Table Data - OMX Nordic Large Cap Icelandic Krona Gross Index
| Title | OMX Nordic Large Cap Icelandic Krona Gross Index |
|---|---|
| Series ID | NASDAQOMXNLCISKGI |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:04 PM CDT |
| Notes | For more information about this series, see: OMXNLCISKGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 100.09 |
| 2008-11-18 | 100.56 |
| 2008-11-19 | 97.43 |
| 2008-11-20 | 94.64 |
| 2008-11-21 | . |
| 2008-11-24 | 99.58 |
| 2008-11-25 | 103.73 |
| 2008-11-26 | 102.71 |
| 2008-11-27 | . |
| 2008-11-28 | 106.52 |
| 2008-12-01 | 103.46 |
| 2008-12-02 | 106.44 |
| 2008-12-03 | 106.80 |
| 2008-12-04 | 98.00 |
| 2008-12-05 | 82.85 |
| 2008-12-08 | 85.57 |
| 2008-12-09 | 87.70 |
| 2008-12-10 | 91.03 |
| 2008-12-11 | . |
| 2008-12-12 | 89.48 |
| 2008-12-15 | 87.94 |
| 2008-12-16 | 88.76 |
| 2008-12-17 | 92.37 |
| 2008-12-18 | 97.97 |
| 2008-12-19 | 96.46 |
| 2008-12-22 | 95.36 |
| 2008-12-23 | 97.67 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 96.28 |
| 2008-12-30 | 97.26 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 99.98 |
| 2009-01-05 | 102.02 |
| 2009-01-06 | 102.88 |
| 2009-01-07 | 103.44 |
| 2009-01-08 | 101.81 |
| 2009-01-09 | 101.08 |
| 2009-01-12 | 98.74 |
| 2009-01-13 | 96.03 |
| 2009-01-14 | 90.88 |
| 2009-01-15 | 91.55 |
| 2009-01-16 | 93.60 |
| 2009-01-19 | . |
| 2009-01-20 | 88.41 |
| 2009-01-21 | 89.84 |
| 2009-01-22 | 88.30 |
| 2009-01-23 | 84.91 |
| 2009-01-26 | 86.98 |
| 2009-01-27 | 85.50 |
| 2009-01-28 | 85.70 |
| 2009-01-29 | 81.41 |
| 2009-01-30 | 80.33 |
| 2009-02-02 | 80.05 |
| 2009-02-03 | 81.66 |
| 2009-02-04 | 84.34 |
| 2009-02-05 | 82.87 |
| 2009-02-06 | 85.50 |
| 2009-02-09 | 87.25 |
| 2009-02-10 | 84.64 |
| 2009-02-11 | 84.38 |
| 2009-02-12 | 83.31 |
| 2009-02-13 | 84.37 |
| 2009-02-16 | . |
| 2009-02-17 | 78.13 |
| 2009-02-18 | 78.16 |
| 2009-02-19 | 78.49 |
| 2009-02-20 | 75.24 |
| 2009-02-23 | 74.21 |
| 2009-02-24 | 72.79 |
| 2009-02-25 | 71.53 |
| 2009-02-26 | 73.71 |
| 2009-02-27 | 73.40 |
| 2009-03-02 | 70.16 |
| 2009-03-03 | 68.34 |
| 2009-03-04 | 69.98 |
| 2009-03-05 | 67.15 |
| 2009-03-06 | 66.71 |
| 2009-03-09 | . |
| 2009-03-10 | 71.46 |
| 2009-03-11 | 72.99 |
| 2009-03-12 | 75.34 |
| 2009-03-13 | 75.49 |
| 2009-03-16 | 80.19 |
| 2009-03-17 | 78.78 |
| 2009-03-18 | 80.01 |
| 2009-03-19 | 83.22 |
| 2009-03-20 | 80.88 |
| 2009-03-23 | 82.47 |
| 2009-03-24 | 81.78 |
| 2009-03-25 | 85.13 |
| 2009-03-26 | 86.80 |
| 2009-03-27 | 86.39 |
| 2009-03-30 | 83.61 |
| 2009-03-31 | 85.76 |
| 2009-04-01 | 86.37 |
| 2009-04-02 | 91.79 |
| 2009-04-03 | 92.23 |
| 2009-04-06 | 94.10 |
| 2009-04-07 | 95.55 |
| 2009-04-08 | 95.45 |
| 2009-04-09 | 97.16 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 101.98 |
| 2009-04-15 | 98.37 |
| 2009-04-16 | 102.19 |
| 2009-04-17 | 104.81 |
| 2009-04-20 | 99.84 |
| 2009-04-21 | 102.07 |
| 2009-04-22 | 107.13 |
| 2009-04-23 | 108.09 |
| 2009-04-24 | 110.76 |
| 2009-04-27 | 110.65 |
| 2009-04-28 | 107.59 |
| 2009-04-29 | 109.19 |
| 2009-04-30 | 110.40 |
| 2009-05-01 | . |
| 2009-05-04 | 115.04 |
| 2009-05-05 | 114.40 |
| 2009-05-06 | 117.25 |
| 2009-05-07 | 118.13 |
| 2009-05-08 | 118.92 |
| 2009-05-11 | 116.89 |
| 2009-05-12 | 115.01 |
| 2009-05-13 | 112.37 |
| 2009-05-14 | 113.13 |
| 2009-05-15 | 114.50 |
| 2009-05-18 | 117.41 |
| 2009-05-19 | 121.59 |
| 2009-05-20 | 124.28 |
| 2009-05-21 | . |
| 2009-05-22 | 123.00 |
| 2009-05-25 | . |
| 2009-05-26 | 121.00 |
| 2009-05-27 | 119.49 |
| 2009-05-28 | 117.89 |
| 2009-05-29 | 116.42 |
| 2009-06-01 | 120.28 |
| 2009-06-02 | 119.96 |
| 2009-06-03 | 116.61 |
| 2009-06-04 | 116.33 |
| 2009-06-05 | 116.06 |
| 2009-06-08 | 117.78 |
| 2009-06-09 | 120.09 |
| 2009-06-10 | 123.97 |
| 2009-06-11 | 125.33 |
| 2009-06-12 | 123.91 |
| 2009-06-15 | 119.80 |
| 2009-06-16 | 119.85 |
| 2009-06-17 | 116.79 |
| 2009-06-18 | 117.93 |
| 2009-06-19 | 118.36 |
| 2009-06-22 | 114.46 |
| 2009-06-23 | 113.61 |
| 2009-06-24 | 117.87 |
| 2009-06-25 | 116.18 |
| 2009-06-26 | 117.81 |
| 2009-06-29 | 121.16 |
| 2009-06-30 | 119.71 |
| 2009-07-01 | 123.02 |
| 2009-07-02 | 118.28 |
| 2009-07-03 | . |
| 2009-07-06 | 116.18 |
| 2009-07-07 | 116.79 |
| 2009-07-08 | 116.20 |
| 2009-07-09 | 116.20 |
| 2009-07-10 | 114.37 |
| 2009-07-13 | 115.99 |
| 2009-07-14 | 117.58 |
| 2009-07-15 | 122.54 |
| 2009-07-16 | 120.28 |
| 2009-07-17 | 122.22 |
| 2009-07-20 | 122.33 |
| 2009-07-21 | 124.87 |
| 2009-07-22 | 125.49 |
| 2009-07-23 | 128.59 |
| 2009-07-24 | 128.71 |
| 2009-07-27 | 127.71 |
| 2009-07-28 | 128.69 |
| 2009-07-29 | 129.62 |
| 2009-07-30 | 133.69 |
| 2009-07-31 | 133.53 |
| 2009-08-03 | 137.10 |
| 2009-08-04 | 135.08 |
| 2009-08-05 | 134.60 |
| 2009-08-06 | 135.28 |
| 2009-08-07 | 137.49 |
| 2009-08-10 | 136.09 |
| 2009-08-11 | 132.64 |
| 2009-08-12 | 135.94 |
| 2009-08-13 | 137.07 |
| 2009-08-14 | 136.27 |
| 2009-08-17 | 133.52 |
| 2009-08-18 | 136.17 |
| 2009-08-19 | 135.10 |
| 2009-08-20 | 139.24 |
| 2009-08-21 | 144.15 |
| 2009-08-24 | 145.55 |
| 2009-08-25 | 145.82 |
| 2009-08-26 | 144.96 |
| 2009-08-27 | 142.73 |
| 2009-08-28 | 143.54 |
| 2009-08-31 | 140.67 |
| 2009-09-01 | 138.20 |
| 2009-09-02 | 135.63 |
| 2009-09-03 | 136.57 |
| 2009-09-04 | 139.56 |
| 2009-09-07 | . |
| 2009-09-08 | 142.40 |
| 2009-09-09 | 144.19 |
| 2009-09-10 | 144.37 |
| 2009-09-11 | 144.68 |
| 2009-09-14 | 143.81 |
| 2009-09-15 | 144.67 |
| 2009-09-16 | 146.82 |
| 2009-09-17 | 148.11 |
| 2009-09-18 | 147.48 |
| 2009-09-21 | 146.05 |
| 2009-09-22 | 148.14 |
| 2009-09-23 | 148.35 |
| 2009-09-24 | 144.70 |
| 2009-09-25 | 144.11 |
| 2009-09-28 | 145.31 |
| 2009-09-29 | 143.48 |
| 2009-09-30 | 142.40 |
| 2009-10-01 | 140.31 |
| 2009-10-02 | 138.31 |
| 2009-10-05 | 138.73 |
| 2009-10-06 | 142.28 |
| 2009-10-07 | 141.82 |
| 2009-10-08 | 143.79 |
| 2009-10-09 | 144.18 |
| 2009-10-12 | 146.09 |
| 2009-10-13 | 144.01 |
| 2009-10-14 | 147.99 |
| 2009-10-15 | 146.18 |
| 2009-10-16 | 146.34 |
| 2009-10-19 | 147.68 |
| 2009-10-20 | 147.20 |
| 2009-10-21 | 146.88 |
| 2009-10-22 | 144.68 |
| 2009-10-23 | 146.57 |
| 2009-10-26 | 145.00 |
| 2009-10-27 | 145.03 |
| 2009-10-28 | 142.15 |
| 2009-10-29 | 144.77 |
| 2009-10-30 | 144.59 |
| 2009-11-02 | 143.43 |
| 2009-11-03 | 140.71 |
| 2009-11-04 | 143.84 |
| 2009-11-05 | 146.21 |
| 2009-11-06 | 145.58 |
| 2009-11-09 | 150.35 |
| 2009-11-10 | 149.72 |
| 2009-11-11 | 152.02 |
| 2009-11-12 | 152.15 |
| 2009-11-13 | 150.35 |
| 2009-11-16 | 152.21 |
| 2009-11-17 | 150.34 |
| 2009-11-18 | 151.73 |
| 2009-11-19 | 148.72 |
| 2009-11-20 | 147.67 |
| 2009-11-23 | 150.66 |
| 2009-11-24 | 148.75 |
| 2009-11-25 | 149.65 |
| 2009-11-26 | . |
| 2009-11-27 | 146.40 |
| 2009-11-30 | 144.24 |
| 2009-12-01 | 147.01 |
| 2009-12-02 | 149.39 |
| 2009-12-03 | 148.13 |
| 2009-12-04 | 149.45 |
| 2009-12-07 | 148.45 |
| 2009-12-08 | 146.53 |
| 2009-12-09 | 145.83 |
| 2009-12-10 | 146.31 |
| 2009-12-11 | 147.74 |
| 2009-12-14 | 148.36 |
| 2009-12-15 | 147.12 |
| 2009-12-16 | 148.55 |
| 2009-12-17 | 146.51 |
| 2009-12-18 | 146.04 |
| 2009-12-21 | 147.38 |
| 2009-12-22 | 147.84 |
| 2009-12-23 | 147.58 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 147.69 |
| 2009-12-29 | 148.60 |
| 2009-12-30 | 147.54 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 151.54 |
| 2010-01-05 | 151.45 |
| 2010-01-06 | . |
| 2010-01-07 | 152.84 |
| 2010-01-08 | 153.18 |
| 2010-01-11 | 154.32 |
| 2010-01-12 | 151.91 |
| 2010-01-13 | 152.76 |
| 2010-01-14 | 153.95 |
| 2010-01-15 | 153.04 |
| 2010-01-18 | . |
| 2010-01-19 | 154.08 |
| 2010-01-20 | 151.82 |
| 2010-01-21 | 150.85 |
| 2010-01-22 | 149.78 |
| 2010-01-25 | 149.13 |
| 2010-01-26 | 147.92 |
| 2010-01-27 | 148.35 |
| 2010-01-28 | 148.36 |
| 2010-01-29 | 149.79 |
| 2010-02-01 | 152.29 |
| 2010-02-02 | 152.37 |
| 2010-02-03 | 152.41 |
| 2010-02-04 | 148.76 |
| 2010-02-05 | 146.12 |
| 2010-02-08 | 145.97 |
| 2010-02-09 | 146.98 |
| 2010-02-10 | 146.81 |
| 2010-02-11 | 148.07 |
| 2010-02-12 | 147.02 |
| 2010-02-15 | . |
| 2010-02-16 | 147.36 |
| 2010-02-17 | 149.61 |
| 2010-02-18 | 150.31 |
| 2010-02-19 | 150.79 |
| 2010-02-22 | 151.11 |
| 2010-02-23 | 149.87 |
| 2010-02-24 | 150.67 |
| 2010-02-25 | 149.21 |
| 2010-02-26 | 151.48 |
| 2010-03-01 | 153.39 |
| 2010-03-02 | 153.85 |
| 2010-03-03 | 155.27 |
| 2010-03-04 | 155.67 |
| 2010-03-05 | 158.21 |
| 2010-03-08 | 158.76 |
| 2010-03-09 | 158.03 |
| 2010-03-10 | 160.18 |
| 2010-03-11 | 159.18 |
| 2010-03-12 | 159.97 |
| 2010-03-15 | 158.50 |
| 2010-03-16 | 160.32 |
| 2010-03-17 | 161.09 |
| 2010-03-18 | 159.58 |
| 2010-03-19 | 160.00 |
| 2010-03-22 | 160.17 |
| 2010-03-23 | 162.53 |
| 2010-03-24 | 163.02 |
| 2010-03-25 | 164.95 |
| 2010-03-26 | 163.87 |
| 2010-03-29 | 162.92 |
| 2010-03-30 | 162.42 |
| 2010-03-31 | 162.04 |
| 2010-04-01 | 164.15 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 165.93 |
| 2010-04-07 | 165.89 |
| 2010-04-08 | 164.79 |
| 2010-04-09 | 165.65 |
| 2010-04-12 | 165.42 |
| 2010-04-13 | 165.04 |
| 2010-04-14 | 166.56 |
| 2010-04-15 | 167.61 |
| 2010-04-16 | 166.07 |
| 2010-04-19 | 165.21 |
| 2010-04-20 | 168.09 |
| 2010-04-21 | 167.29 |
| 2010-04-22 | 164.42 |
| 2010-04-23 | 168.58 |
| 2010-04-26 | 169.33 |
| 2010-04-27 | 165.41 |
| 2010-04-28 | 163.27 |
| 2010-04-29 | 166.66 |
| 2010-04-30 | 166.34 |
| 2010-05-03 | 166.80 |
| 2010-05-04 | 160.53 |
| 2010-05-05 | 154.65 |
| 2010-05-06 | 150.42 |
| 2010-05-07 | 143.65 |
| 2010-05-10 | 153.88 |
| 2010-05-11 | 151.87 |
| 2010-05-12 | 156.88 |
| 2010-05-13 | . |
| 2010-05-14 | 152.62 |
| 2010-05-17 | 151.19 |
| 2010-05-18 | 153.29 |
| 2010-05-19 | 146.38 |
| 2010-05-20 | 141.46 |
| 2010-05-21 | 141.70 |
| 2010-05-24 | 142.37 |
| 2010-05-25 | 137.85 |
| 2010-05-26 | 142.57 |
| 2010-05-27 | 146.26 |
| 2010-05-28 | 145.91 |
| 2010-05-31 | . |
| 2010-06-01 | 144.42 |
| 2010-06-02 | 145.53 |
| 2010-06-03 | 148.48 |
| 2010-06-04 | 145.59 |
| 2010-06-07 | 142.95 |
| 2010-06-08 | 142.09 |
| 2010-06-09 | 145.77 |
| 2010-06-10 | 149.31 |
| 2010-06-11 | 148.92 |
| 2010-06-14 | 151.54 |
| 2010-06-15 | 153.10 |
| 2010-06-16 | 151.55 |
| 2010-06-17 | 151.74 |
| 2010-06-18 | 153.65 |
| 2010-06-21 | 155.10 |
| 2010-06-22 | 154.19 |
| 2010-06-23 | 152.35 |
| 2010-06-24 | 149.23 |
| 2010-06-25 | 149.23 |
| 2010-06-28 | 150.00 |
| 2010-06-29 | 144.75 |
| 2010-06-30 | 145.72 |
| 2010-07-01 | 141.53 |
| 2010-07-02 | 142.72 |
| 2010-07-05 | 142.23 |
| 2010-07-06 | 147.00 |
| 2010-07-07 | 148.29 |
| 2010-07-08 | 148.87 |
| 2010-07-09 | 150.84 |
| 2010-07-12 | 151.09 |
| 2010-07-13 | 154.83 |
| 2010-07-14 | 155.79 |
| 2010-07-15 | 154.77 |
| 2010-07-16 | 152.11 |
| 2010-07-19 | 151.06 |
| 2010-07-20 | 150.46 |
| 2010-07-21 | 152.57 |
| 2010-07-22 | 155.44 |
| 2010-07-23 | 154.88 |
| 2010-07-26 | 155.11 |
| 2010-07-27 | 155.01 |
| 2010-07-28 | 153.95 |
| 2010-07-29 | 154.07 |
| 2010-07-30 | 153.36 |
| 2010-08-02 | 157.81 |
| 2010-08-03 | 158.27 |
| 2010-08-04 | 157.64 |
| 2010-08-05 | 156.80 |
| 2010-08-06 | 155.67 |
| 2010-08-09 | 156.38 |
| 2010-08-10 | 154.09 |
| 2010-08-11 | 149.43 |
| 2010-08-12 | 148.47 |
| 2010-08-13 | 148.49 |
| 2010-08-16 | 149.59 |
| 2010-08-17 | 151.90 |
| 2010-08-18 | 151.17 |
| 2010-08-19 | 148.85 |
| 2010-08-20 | 146.55 |
| 2010-08-23 | 146.52 |
| 2010-08-24 | 143.70 |
| 2010-08-25 | 142.23 |
| 2010-08-26 | 144.44 |
| 2010-08-27 | 146.29 |
| 2010-08-30 | 145.68 |
| 2010-08-31 | 146.08 |
| 2010-09-01 | 151.74 |
| 2010-09-02 | 150.53 |
| 2010-09-03 | 149.77 |
| 2010-09-06 | 150.24 |
| 2010-09-07 | 149.25 |
| 2010-09-08 | 151.23 |
| 2010-09-09 | 152.73 |
| 2010-09-10 | 153.78 |
| 2010-09-13 | 155.90 |
| 2010-09-14 | 156.24 |
| 2010-09-15 | 155.95 |
| 2010-09-16 | 155.67 |
| 2010-09-17 | 156.73 |
| 2010-09-20 | 159.41 |
| 2010-09-21 | 159.87 |
| 2010-09-22 | 159.18 |
| 2010-09-23 | 157.72 |
| 2010-09-24 | 160.61 |
| 2010-09-27 | 159.08 |
| 2010-09-28 | 160.38 |
| 2010-09-29 | 160.42 |
| 2010-09-30 | 160.79 |
| 2010-10-01 | 159.34 |
| 2010-10-04 | 157.06 |
| 2010-10-05 | 159.38 |
| 2010-10-06 | 159.41 |
| 2010-10-07 | 160.16 |
| 2010-10-08 | 159.60 |
| 2010-10-11 | 161.11 |
| 2010-10-12 | 161.49 |
| 2010-10-13 | 164.27 |
| 2010-10-14 | 163.30 |
| 2010-10-15 | 162.33 |
| 2010-10-18 | 162.11 |
| 2010-10-19 | 160.05 |
| 2010-10-20 | 162.82 |
| 2010-10-21 | 166.22 |
| 2010-10-22 | 165.59 |
| 2010-10-25 | 166.14 |
| 2010-10-26 | 163.71 |
| 2010-10-27 | 162.84 |
| 2010-10-28 | 161.43 |
| 2010-10-29 | 161.11 |
| 2010-11-01 | 161.79 |
| 2010-11-02 | 162.00 |
| 2010-11-03 | 160.97 |
| 2010-11-04 | 164.17 |
| 2010-11-05 | 162.95 |
| 2010-11-08 | 162.55 |
| 2010-11-09 | 164.22 |
| 2010-11-10 | 162.74 |
| 2010-11-11 | 161.80 |
| 2010-11-12 | 160.84 |
| 2010-11-15 | 161.89 |
| 2010-11-16 | 158.59 |
| 2010-11-17 | 159.46 |
| 2010-11-18 | 162.04 |
| 2010-11-19 | 162.35 |
| 2010-11-22 | 161.24 |
| 2010-11-23 | 158.80 |
| 2010-11-24 | 161.04 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 160.84 |
| 2010-11-30 | 161.05 |
| 2010-12-01 | 165.03 |
| 2010-12-02 | 167.82 |
| 2010-12-03 | 167.80 |
| 2010-12-06 | 167.53 |
| 2010-12-07 | 167.98 |
| 2010-12-08 | 167.67 |
| 2010-12-09 | 166.55 |
| 2010-12-10 | 167.92 |
| 2010-12-13 | 169.37 |
| 2010-12-14 | 171.90 |
| 2010-12-15 | 172.83 |
| 2010-12-16 | 172.57 |
| 2010-12-17 | 172.85 |
| 2010-12-20 | 173.07 |
| 2010-12-21 | 175.28 |
| 2010-12-22 | 174.61 |
| 2010-12-23 | 174.76 |
| 2010-12-24 | . |
| 2010-12-27 | 173.97 |
| 2010-12-28 | 173.95 |
| 2010-12-29 | 174.82 |
| 2010-12-30 | 174.56 |
| 2010-12-31 | . |
| 2011-01-03 | 178.52 |
| 2011-01-04 | 177.46 |
| 2011-01-05 | 176.32 |
| 2011-01-06 | 176.07 |
| 2011-01-07 | 175.76 |
| 2011-01-10 | 175.31 |
| 2011-01-11 | 179.78 |
| 2011-01-12 | 180.76 |
| 2011-01-13 | 180.03 |
| 2011-01-14 | 179.86 |
| 2011-01-17 | 179.95 |
| 2011-01-18 | 183.63 |
| 2011-01-19 | 180.81 |
| 2011-01-20 | 177.78 |
| 2011-01-21 | 180.64 |
| 2011-01-24 | 180.71 |
| 2011-01-25 | 181.34 |
| 2011-01-26 | 184.18 |
| 2011-01-27 | 184.06 |
| 2011-01-28 | 182.28 |
| 2011-01-31 | 181.78 |
| 2011-02-01 | 183.16 |
| 2011-02-02 | 179.77 |
| 2011-02-03 | 179.67 |
| 2011-02-04 | 180.15 |
| 2011-02-07 | 181.25 |
| 2011-02-08 | 181.45 |
| 2011-02-09 | 182.33 |
| 2011-02-10 | 180.75 |
| 2011-02-11 | 181.55 |
| 2011-02-14 | 181.74 |
| 2011-02-15 | 180.81 |
| 2011-02-16 | 182.18 |
| 2011-02-17 | 179.96 |
| 2011-02-18 | 180.90 |
| 2011-02-21 | . |
| 2011-02-22 | 180.30 |
| 2011-02-23 | 177.55 |
| 2011-02-24 | 177.48 |
| 2011-02-25 | 179.25 |
| 2011-02-28 | 182.26 |
| 2011-03-01 | 181.67 |
| 2011-03-02 | 179.07 |
| 2011-03-03 | 180.36 |
| 2011-03-04 | 179.77 |
| 2011-03-07 | 180.70 |
| 2011-03-08 | 181.36 |
| 2011-03-09 | 183.03 |
| 2011-03-10 | 181.05 |
| 2011-03-11 | 178.25 |
| 2011-03-14 | 176.19 |
| 2011-03-15 | 171.21 |
| 2011-03-16 | 169.67 |
| 2011-03-17 | 172.77 |
| 2011-03-18 | 176.46 |
| 2011-03-21 | 178.72 |
| 2011-03-22 | 177.73 |
| 2011-03-23 | 178.59 |
| 2011-03-24 | 181.22 |
| 2011-03-25 | 181.21 |
| 2011-03-28 | 182.42 |
| 2011-03-29 | . |
| 2011-03-30 | 184.46 |
| 2011-03-31 | 183.93 |
| 2011-04-01 | 185.67 |
| 2011-04-04 | 186.26 |
| 2011-04-05 | 186.13 |
| 2011-04-06 | 187.07 |
| 2011-04-07 | 185.70 |
| 2011-04-08 | 187.68 |
| 2011-04-11 | 186.89 |
| 2011-04-12 | 184.17 |
| 2011-04-13 | 185.95 |
| 2011-04-14 | 184.97 |
| 2011-04-15 | 185.25 |
| 2011-04-18 | 181.30 |
| 2011-04-19 | 183.25 |
| 2011-04-20 | 188.80 |
| 2011-04-21 | 189.48 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 190.71 |
| 2011-04-27 | 190.76 |
| 2011-04-28 | 191.56 |
| 2011-04-29 | 192.62 |
| 2011-05-02 | 194.06 |
| 2011-05-03 | 192.29 |
| 2011-05-04 | 190.46 |
| 2011-05-05 | 188.33 |
| 2011-05-06 | 190.45 |
| 2011-05-09 | 189.82 |
| 2011-05-10 | 191.98 |
| 2011-05-11 | 192.74 |
| 2011-05-12 | 191.45 |
| 2011-05-13 | 191.84 |
| 2011-05-16 | 192.35 |
| 2011-05-17 | 190.47 |
| 2011-05-18 | 191.36 |
| 2011-05-19 | 193.06 |
| 2011-05-20 | 192.72 |
| 2011-05-23 | 188.52 |
| 2011-05-24 | 188.68 |
| 2011-05-25 | 189.93 |
| 2011-05-26 | 188.52 |
| 2011-05-27 | 190.69 |
| 2011-05-30 | . |
| 2011-05-31 | 190.94 |
| 2011-06-01 | 191.13 |
| 2011-06-02 | . |
| 2011-06-03 | 188.10 |
| 2011-06-06 | . |
| 2011-06-07 | 186.46 |
| 2011-06-08 | 181.82 |
| 2011-06-09 | 182.89 |
| 2011-06-10 | 179.75 |
| 2011-06-13 | 178.93 |
| 2011-06-14 | 180.37 |
| 2011-06-15 | 177.16 |
| 2011-06-16 | 173.64 |
| 2011-06-17 | 175.42 |
| 2011-06-20 | 171.39 |
| 2011-06-21 | 175.56 |
| 2011-06-22 | 173.50 |
| 2011-06-23 | 169.62 |
| 2011-06-24 | 170.33 |
| 2011-06-27 | 171.43 |
| 2011-06-28 | 171.70 |
| 2011-06-29 | 177.09 |
| 2011-06-30 | 180.54 |
| 2011-07-01 | 181.86 |
| 2011-07-04 | . |
| 2011-07-05 | 183.06 |
| 2011-07-06 | 181.53 |
| 2011-07-07 | 184.28 |
| 2011-07-08 | 181.21 |
| 2011-07-11 | 176.48 |
| 2011-07-12 | 175.21 |
| 2011-07-13 | 178.12 |
| 2011-07-14 | 175.54 |
| 2011-07-15 | 174.55 |
| 2011-07-18 | 169.87 |
| 2011-07-19 | 172.97 |
| 2011-07-20 | 175.47 |
| 2011-07-21 | 176.64 |
| 2011-07-22 | 177.13 |
| 2011-07-25 | 176.46 |
| 2011-07-26 | 175.44 |
| 2011-07-27 | 173.56 |
| 2011-07-28 | 172.59 |
| 2011-07-29 | 171.83 |
| 2011-08-01 | 167.71 |
| 2011-08-02 | 163.42 |
| 2011-08-03 | 157.93 |
| 2011-08-04 | 150.31 |
| 2011-08-05 | 149.36 |
| 2011-08-08 | 142.28 |
| 2011-08-09 | 145.98 |
| 2011-08-10 | 141.83 |
| 2011-08-11 | 146.92 |
| 2011-08-12 | 150.29 |
| 2011-08-15 | 152.67 |
| 2011-08-16 | 151.50 |
| 2011-08-17 | 151.76 |
| 2011-08-18 | 142.03 |
| 2011-08-19 | 140.64 |
| 2011-08-22 | 141.41 |
| 2011-08-23 | 142.92 |
| 2011-08-24 | 145.56 |
| 2011-08-25 | 143.72 |
| 2011-08-26 | 143.46 |
| 2011-08-29 | 147.62 |
| 2011-08-30 | 147.00 |
| 2011-08-31 | 151.54 |
| 2011-09-01 | 152.22 |
| 2011-09-02 | 147.76 |
| 2011-09-05 | 141.33 |
| 2011-09-06 | 141.95 |
| 2011-09-07 | 147.11 |
| 2011-09-08 | 147.38 |
| 2011-09-09 | 141.62 |
| 2011-09-12 | 135.82 |
| 2011-09-13 | 136.69 |
| 2011-09-14 | 137.87 |
| 2011-09-15 | 142.80 |
| 2011-09-16 | 143.17 |
| 2011-09-19 | 138.45 |
| 2011-09-20 | 142.48 |
| 2011-09-21 | 140.44 |
| 2011-09-22 | 132.42 |
| 2011-09-23 | 132.07 |
| 2011-09-26 | 133.71 |
| 2011-09-27 | 142.07 |
| 2011-09-28 | 139.00 |
| 2011-09-29 | 141.61 |
| 2011-09-30 | 137.96 |
| 2011-10-03 | 136.93 |
| 2011-10-04 | 131.89 |
| 2011-10-05 | 136.43 |
| 2011-10-06 | 138.80 |
| 2011-10-07 | 139.16 |
| 2011-10-10 | 143.40 |
| 2011-10-11 | 143.18 |
| 2011-10-12 | 146.02 |
| 2011-10-13 | 143.01 |
| 2011-10-14 | 146.02 |
| 2011-10-17 | 142.81 |
| 2011-10-18 | 143.53 |
| 2011-10-19 | 143.30 |
| 2011-10-20 | 142.14 |
| 2011-10-21 | 146.34 |
| 2011-10-24 | 148.58 |
| 2011-10-25 | 148.27 |
| 2011-10-26 | 148.92 |
| 2011-10-27 | 157.53 |
| 2011-10-28 | 157.54 |
| 2011-10-31 | 151.16 |
| 2011-11-01 | 144.01 |
| 2011-11-02 | 146.16 |
| 2011-11-03 | 148.90 |
| 2011-11-04 | 148.83 |
| 2011-11-07 | 147.58 |
| 2011-11-08 | 148.81 |
| 2011-11-09 | 145.83 |
| 2011-11-10 | 145.18 |
| 2011-11-11 | 149.80 |
| 2011-11-14 | 148.03 |
| 2011-11-15 | 147.35 |
| 2011-11-16 | 147.07 |
| 2011-11-17 | 145.39 |
| 2011-11-18 | 144.38 |
| 2011-11-21 | 139.45 |
| 2011-11-22 | 138.96 |
| 2011-11-23 | 136.45 |
| 2011-11-24 | 136.19 |
| 2011-11-25 | 136.49 |
| 2011-11-28 | 142.34 |
| 2011-11-29 | 143.54 |
| 2011-11-30 | 151.23 |
| 2011-12-01 | 148.92 |
| 2011-12-02 | 150.39 |
| 2011-12-05 | 152.44 |
| 2011-12-06 | 151.04 |
| 2011-12-07 | 150.55 |
| 2011-12-08 | 146.84 |
| 2011-12-09 | 147.97 |
| 2011-12-12 | 144.33 |
| 2011-12-13 | 145.17 |
| 2011-12-14 | 142.23 |
| 2011-12-15 | 144.11 |
| 2011-12-16 | 143.87 |
| 2011-12-19 | 144.11 |
| 2011-12-20 | 148.27 |
| 2011-12-21 | 147.99 |
| 2011-12-22 | 149.45 |
| 2011-12-23 | 150.94 |
| 2011-12-26 | . |
| 2011-12-27 | 150.70 |
| 2011-12-28 | 149.60 |
| 2011-12-29 | 150.07 |
| 2011-12-30 | 152.07 |
| 2012-01-02 | 154.69 |
| 2012-01-03 | 157.29 |
| 2012-01-04 | 155.27 |
| 2012-01-05 | 155.44 |
| 2012-01-06 | 155.22 |
| 2012-01-09 | 155.04 |
| 2012-01-10 | 158.24 |
| 2012-01-11 | 157.70 |
| 2012-01-12 | 158.43 |
| 2012-01-13 | 157.43 |
| 2012-01-16 | 158.70 |
| 2012-01-17 | 161.20 |
| 2012-01-18 | 162.53 |
| 2012-01-19 | 164.95 |
| 2012-01-20 | 164.10 |
| 2012-01-23 | 165.49 |
| 2012-01-24 | 163.72 |
| 2012-01-25 | 162.94 |
| 2012-01-26 | 166.00 |
| 2012-01-27 | 164.67 |
| 2012-01-30 | 162.73 |
| 2012-01-31 | 163.95 |
| 2012-02-01 | 168.79 |
| 2012-02-02 | 169.46 |
| 2012-02-03 | 172.45 |
| 2012-02-06 | 171.65 |
| 2012-02-07 | 171.80 |
| 2012-02-08 | 172.91 |
| 2012-02-09 | 173.23 |
| 2012-02-10 | 171.45 |
| 2012-02-13 | 173.24 |
| 2012-02-14 | 172.76 |
| 2012-02-15 | 175.14 |
| 2012-02-16 | 175.44 |
| 2012-02-17 | 177.28 |
| 2012-02-20 | 180.86 |
| 2012-02-21 | 180.65 |
| 2012-02-22 | 179.73 |
| 2012-02-23 | 179.88 |
| 2012-02-24 | 183.35 |
| 2012-02-27 | 181.40 |
| 2012-02-28 | 182.84 |
| 2012-02-29 | 182.94 |
| 2012-03-01 | 182.95 |
| 2012-03-02 | 182.51 |
| 2012-03-05 | 181.49 |
| 2012-03-06 | 172.53 |
| 2012-03-07 | 173.89 |
| 2012-03-08 | 178.71 |
| 2012-03-09 | 179.18 |
| 2012-03-12 | 179.62 |
| 2012-03-13 | 182.83 |
| 2012-03-14 | 182.80 |
| 2012-03-15 | 183.70 |
| 2012-03-16 | 184.54 |
| 2012-03-19 | 184.61 |
| 2012-03-20 | 181.45 |
| 2012-03-21 | 180.13 |
| 2012-03-22 | 178.04 |
| 2012-03-23 | 179.80 |
| 2012-03-26 | 184.09 |
| 2012-03-27 | 183.18 |
| 2012-03-28 | 182.73 |
| 2012-03-29 | 179.32 |
| 2012-03-30 | 182.54 |
| 2012-04-02 | 185.52 |
| 2012-04-03 | 185.35 |
| 2012-04-04 | 178.55 |
| 2012-04-05 | 178.06 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 173.12 |
| 2012-04-11 | 173.88 |
| 2012-04-12 | 177.27 |
| 2012-04-13 | 174.56 |
| 2012-04-16 | 175.64 |
| 2012-04-17 | 178.87 |
| 2012-04-18 | 176.88 |
| 2012-04-19 | 177.65 |
| 2012-04-20 | 178.72 |
| 2012-04-23 | 171.77 |
| 2012-04-24 | 174.53 |
| 2012-04-25 | 177.00 |
| 2012-04-26 | 176.04 |
| 2012-04-27 | 178.46 |
| 2012-04-30 | 178.89 |
| 2012-05-01 | 178.56 |
| 2012-05-02 | 176.74 |
| 2012-05-03 | 175.85 |
| 2012-05-04 | 172.59 |
| 2012-05-07 | 172.30 |
| 2012-05-08 | 170.35 |
| 2012-05-09 | 169.60 |
| 2012-05-10 | 170.42 |
| 2012-05-11 | 171.55 |
| 2012-05-14 | 166.20 |
| 2012-05-15 | 164.07 |
| 2012-05-16 | 162.55 |
| 2012-05-17 | . |
| 2012-05-18 | 158.21 |
| 2012-05-21 | 161.19 |
| 2012-05-22 | 165.04 |
| 2012-05-23 | 160.85 |
| 2012-05-24 | 162.80 |
| 2012-05-25 | 163.37 |
| 2012-05-28 | 163.63 |
| 2012-05-29 | 165.48 |
| 2012-05-30 | 162.60 |
| 2012-05-31 | 160.56 |
| 2012-06-01 | 156.04 |
| 2012-06-04 | 154.76 |
| 2012-06-05 | 155.20 |
| 2012-06-06 | 156.67 |
| 2012-06-07 | 161.15 |
| 2012-06-08 | 160.65 |
| 2012-06-11 | 162.06 |
| 2012-06-12 | 162.48 |
| 2012-06-13 | 161.10 |
| 2012-06-14 | 158.96 |
| 2012-06-15 | 158.11 |
| 2012-06-18 | 157.74 |
| 2012-06-19 | 161.27 |
| 2012-06-20 | 163.21 |
| 2012-06-21 | 162.30 |
| 2012-06-22 | 162.22 |
| 2012-06-25 | 157.81 |
| 2012-06-26 | 156.54 |
| 2012-06-27 | 158.69 |
| 2012-06-28 | 157.57 |
| 2012-06-29 | 164.15 |
| 2012-07-02 | 165.54 |
| 2012-07-03 | 168.48 |
| 2012-07-04 | 169.60 |
| 2012-07-05 | 169.79 |
| 2012-07-06 | 167.29 |
| 2012-07-09 | 166.24 |
| 2012-07-10 | 168.25 |
| 2012-07-11 | 167.40 |
| 2012-07-12 | 165.63 |
| 2012-07-13 | 167.63 |
| 2012-07-16 | 166.53 |
| 2012-07-17 | 166.04 |
| 2012-07-18 | 166.31 |
| 2012-07-19 | 167.72 |
| 2012-07-20 | 165.77 |
| 2012-07-23 | 161.04 |
| 2012-07-24 | 161.10 |
| 2012-07-25 | 161.88 |
| 2012-07-26 | 165.37 |
| 2012-07-27 | 165.48 |
| 2012-07-30 | 167.20 |
| 2012-07-31 | 166.45 |
| 2012-08-01 | 166.18 |
| 2012-08-02 | 164.67 |
| 2012-08-03 | 167.86 |
| 2012-08-06 | 168.34 |
| 2012-08-07 | 168.52 |
| 2012-08-08 | 168.41 |
| 2012-08-09 | 169.90 |
| 2012-08-10 | 169.74 |
| 2012-08-13 | 168.86 |
| 2012-08-14 | 169.55 |
| 2012-08-15 | 169.35 |
| 2012-08-16 | 169.31 |
| 2012-08-17 | 170.72 |
| 2012-08-20 | 170.52 |
| 2012-08-21 | 170.56 |
| 2012-08-22 | 168.37 |
| 2012-08-23 | 167.74 |
| 2012-08-24 | 170.72 |
| 2012-08-27 | 172.52 |
| 2012-08-28 | 170.04 |
| 2012-08-29 | 170.20 |
| 2012-08-30 | 169.23 |
| 2012-08-31 | 170.71 |
| 2012-09-03 | 171.54 |
| 2012-09-04 | 169.70 |
| 2012-09-05 | 170.48 |
| 2012-09-06 | 173.34 |
| 2012-09-07 | 176.67 |
| 2012-09-10 | 176.17 |
| 2012-09-11 | 177.41 |
| 2012-09-12 | 178.87 |
| 2012-09-13 | 178.40 |
| 2012-09-14 | 183.33 |
#2012-09-17|182.19
#2012-09-18|181.90
#2012-09-19|184.35
#2012-09-20|184.24
#2012-09-21|184.31
#2012-09-24|183.94
#2012-09-25|185.52
#2012-09-26|181.89
#2012-09-27|183.09
#2012-09-28|180.98
#2012-10-01|182.57
#2012-10-02|180.49
#2012-10-03|178.91
#2012-10-04|179.88
#2012-10-05|181.44
#2012-10-08|179.09
#2012-10-09|178.22
#2012-10-10|176.44
#2012-10-11|177.17
#2012-10-12|176.17
#2012-10-15|177.63
#2012-10-16|179.80
#2012-10-17|180.87
#2012-10-18|183.71
#2012-10-19|182.85
#2012-10-22|182.72
#2012-10-23|180.47
#2012-10-24|180.37
#2012-10-25|182.33
#2012-10-26|182.27
#2012-10-29|182.78
#2012-10-30|183.88
#2012-10-31|182.65
#2012-11-01|182.26
#2012-11-02|183.69
#2012-11-05|183.07
#2012-11-06|182.92
#2012-11-07|181.84
#2012-11-08|181.49
#2012-11-09|182.34
#2012-11-12|182.19
#2012-11-13|181.77
#2012-11-14|181.44
#2012-11-15|178.85
#2012-11-16|175.16
#2012-11-19|179.05
#2012-11-20|179.61
#2012-11-21|180.64
#2012-11-22|182.42
#2012-11-23|184.41
#2012-11-26|184.17
#2012-11-27|183.70
#2012-11-28|183.21
#2012-11-29|185.45
#2012-11-30|185.87
#2012-12-03|186.64
#2012-12-04|186.99
#2012-12-05|187.88
#2012-12-06|188.77
#2012-12-07|189.56
#2012-12-10|189.83
#2012-12-11|192.53
#2012-12-12|191.82
#2012-12-13|189.74
#2012-12-14|190.27
#2012-12-17|190.80
#2012-12-18|192.29
#2012-12-19|192.96
#2012-12-20|194.30
#2012-12-21|195.95
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|197.38
#2012-12-28|197.69
#2012-12-31| .
#2013-01-01| .
#2013-01-02|201.85
#2013-01-03|202.39
#2013-01-04|203.45
#2013-01-07|202.89
#2013-01-08|202.18
#2013-01-09|202.85
#2013-01-10|204.19
#2013-01-11|205.07
#2013-01-14|205.37
#2013-01-15|204.87
#2013-01-16|205.73
#2013-01-17|206.92
#2013-01-18|205.40
#2013-01-21|207.13
#2013-01-22|207.06
#2013-01-23|207.97
#2013-01-24|208.93
#2013-01-25|210.89
#2013-01-28|211.88
#2013-01-29|213.71
#2013-01-30|215.75
#2013-01-31|210.52
#2013-02-01|212.70
#2013-02-04|211.64
#2013-02-05|213.51
#2013-02-06|213.45
#2013-02-07|211.82
#2013-02-08|214.24
#2013-02-11|211.61
#2013-02-12|213.08
#2013-02-13|216.28
#2013-02-14|216.75
#2013-02-15|217.46
#2013-02-18|216.65
#2013-02-19|219.09
#2013-02-20|220.39
#2013-02-21|213.46
#2013-02-22|213.05
#2013-02-25|212.33
#2013-02-26|208.96
#2013-02-27|210.11
#2013-02-28|207.98
#2013-03-01|207.53
#2013-03-04|209.00
#2013-03-05|212.69
#2013-03-06|211.65
#2013-03-07|214.03
#2013-03-08|214.75
#2013-03-11|215.00
#2013-03-12|214.78
#2013-03-13|214.01
#2013-03-14|213.30
#2013-03-15|212.70
#2013-03-18|210.83
#2013-03-19|209.47
#2013-03-20|209.48
#2013-03-21|207.06
#2013-03-22|205.47
#2013-03-25|205.28
#2013-03-26|205.94
#2013-03-27|204.15
#2013-03-28|205.01
#2013-03-29| .
#2013-04-01| .
#2013-04-02|207.37
#2013-04-03|206.45
#2013-04-04|201.28
#2013-04-05|196.48
#2013-04-08|196.65
#2013-04-09|197.88
#2013-04-10|201.82
#2013-04-11|203.11
#2013-04-12|200.98
#2013-04-15|197.92
#2013-04-16|196.04
#2013-04-17|191.43
#2013-04-18|189.09
#2013-04-19|188.65
#2013-04-22|188.73
#2013-04-23|191.71
#2013-04-24|193.30
#2013-04-25|196.04
#2013-04-26|197.50
#2013-04-29|198.26
#2013-04-30|198.89
#2013-05-01| .
#2013-05-02|196.97
#2013-05-03|198.58
#2013-05-06|199.21
#2013-05-07|201.35
#2013-05-08|204.65
#2013-05-09| .
#2013-05-10|207.30
#2013-05-13|209.02
#2013-05-14|212.05
#2013-05-15|212.47
#2013-05-16|213.10
#2013-05-17|213.17
#2013-05-20|213.82
#2013-05-21|214.75
#2013-05-22|216.36
#2013-05-23|212.09
#2013-05-24|211.75
#2013-05-27|213.66
#2013-05-28|214.85
#2013-05-29|211.13
#2013-05-30|212.36
#2013-05-31|209.06
#2013-06-03|208.77
#2013-06-04|209.08
#2013-06-05|205.15
#2013-06-06|203.55
#2013-06-07|204.24
#2013-06-10|204.37
#2013-06-11|202.86
#2013-06-12|203.48
#2013-06-13|203.02
#2013-06-14|205.06
#2013-06-17|205.58
#2013-06-18|205.40
#2013-06-19|205.14
#2013-06-20|199.18
#2013-06-21|198.35
#2013-06-24|191.70
#2013-06-25|195.53
#2013-06-26|198.47
#2013-06-27|199.59
#2013-06-28|198.26
#2013-07-01|202.01
#2013-07-02|202.81
#2013-07-03|201.33
#2013-07-04|206.09
#2013-07-05|204.01
#2013-07-08|207.19
#2013-07-09|209.13
#2013-07-10|209.30
#2013-07-11|211.24
#2013-07-12|208.99
#2013-07-15|208.29
#2013-07-16|207.93
#2013-07-17|208.33
#2013-07-18|209.32
#2013-07-19|209.70
#2013-07-22|209.45
#2013-07-23|210.52
#2013-07-24|212.65
#2013-07-25|212.42
#2013-07-26|210.94
#2013-07-29|210.01
#2013-07-30|208.91
#2013-07-31|208.46
#2013-08-01|210.64
#2013-08-02|210.09
#2013-08-05|211.23
#2013-08-06|210.01
#2013-08-07|209.54
#2013-08-08|211.58
#2013-08-09|212.87
#2013-08-12|213.57
#2013-08-13|216.35
#2013-08-14|218.12
#2013-08-15|214.71
#2013-08-16|217.07
#2013-08-19|217.25
#2013-08-20|216.67
#2013-08-21|213.23
#2013-08-22|216.26
#2013-08-23|216.69
#2013-08-26|216.69
#2013-08-27|213.48
#2013-08-28|211.06
#2013-08-29|210.64
#2013-08-30|207.67
#2013-09-02|211.88
#2013-09-03|213.86
#2013-09-04|215.60
#2013-09-05|215.77
#2013-09-06|216.66
#2013-09-09|218.14
#2013-09-10|222.53
#2013-09-11|223.90
#2013-09-12|224.44
#2013-09-13|223.89
#2013-09-16|226.60
#2013-09-17|226.32
#2013-09-18|226.44
#2013-09-19|229.35
#2013-09-20|229.43
#2013-09-23|227.94
#2013-09-24|229.39
#2013-09-25|227.47
#2013-09-26|228.00
#2013-09-27|227.26
#2013-09-30|224.11
#2013-10-01|228.00
#2013-10-02|227.22
#2013-10-03|226.65
#2013-10-04|224.92
#2013-10-07|224.44
#2013-10-08|223.70
#2013-10-09|222.50
#2013-10-10|225.99
#2013-10-11|227.42
#2013-10-14|225.27
#2013-10-15|225.32
#2013-10-16|226.21
#2013-10-17|227.18
#2013-10-18|229.47
#2013-10-21|232.18
#2013-10-22|234.13
#2013-10-23|232.91
#2013-10-24|233.96
#2013-10-25|233.51
#2013-10-28|233.07
#2013-10-29|232.99
#2013-10-30|232.85
#2013-10-31|228.65
#2013-11-01|228.60
#2013-11-04|230.29
#2013-11-05|229.12
#2013-11-06|231.80
#2013-11-07|231.83
#2013-11-08|230.20
#2013-11-11|232.46
#2013-11-12|229.88
#2013-11-13|228.36
#2013-11-14|229.39
#2013-11-15|229.47
#2013-11-18|232.45
#2013-11-19|230.71
#2013-11-20|230.39
#2013-11-21|230.43
#2013-11-22|231.84
#2013-11-25|232.79
#2013-11-26|232.29
#2013-11-27|232.54
#2013-11-28|232.44
#2013-11-29|231.44
#2013-12-02|231.12
#2013-12-03|227.89
#2013-12-04|227.07
#2013-12-05|224.98
#2013-12-06|224.57
#2013-12-09|224.85
#2013-12-10|223.30
#2013-12-11|222.78
#2013-12-12|219.16
#2013-12-13|218.70
#2013-12-16|220.12
#2013-12-17|219.47
#2013-12-18|221.02
#2013-12-19|224.89
#2013-12-20|226.41
#2013-12-23|227.64
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|230.31
#2013-12-30|230.96
#2013-12-31| .
#2014-01-01| .
#2014-01-02|229.38
#2014-01-03|230.39
#2014-01-06|230.72
#2014-01-07|232.45
#2014-01-08|232.76
#2014-01-09|233.07
#2014-01-10|235.42
#2014-01-13|234.49
#2014-01-14|233.70
#2014-01-15|235.58
#2014-01-16|236.05
#2014-01-17|236.90
#2014-01-20|236.33
#2014-01-21|235.88
#2014-01-22|236.30
#2014-01-23|233.54
#2014-01-24|229.47
#2014-01-27|227.75
#2014-01-28|228.64
#2014-01-29|227.18
#2014-01-30|227.27
#2014-01-31|226.86
#2014-02-03|224.50
#2014-02-04|223.83
#2014-02-05|225.91
#2014-02-06|229.70
#2014-02-07|231.13
#2014-02-10|232.07
#2014-02-11|235.05
#2014-02-12|234.55
#2014-02-13|233.21
#2014-02-14|233.91
#2014-02-17|234.90
#2014-02-18|232.94
#2014-02-19|234.80
#2014-02-20|234.09
#2014-02-21|235.44
#2014-02-24|240.72
#2014-02-25|241.68
#2014-02-26|240.85
#2014-02-27|239.31
#2014-02-28|241.05
#2014-03-03|234.74
#2014-03-04|239.74
#2014-03-05|240.47
#2014-03-06|241.63
#2014-03-07|239.47
#2014-03-10|239.08
#2014-03-11|240.74
#2014-03-12|237.73
#2014-03-13|236.11
#2014-03-14|233.56
#2014-03-17|237.19
#2014-03-18|240.64
#2014-03-19|240.42
#2014-03-20|238.64
#2014-03-21|237.78
#2014-03-24|235.72
#2014-03-25|238.01
#2014-03-26|238.42
#2014-03-27|236.34
#2014-03-28|237.36
#2014-03-31|240.19
#2014-04-01|242.54
#2014-04-02|243.15
#2014-04-03|242.24
#2014-04-04|242.82
#2014-04-07|239.98
#2014-04-08|239.12
#2014-04-09|240.71
#2014-04-10|237.70
#2014-04-11|235.11
#2014-04-14|234.66
#2014-04-15|231.72
#2014-04-16|234.15
#2014-04-17|234.28
#2014-04-18| .
#2014-04-21| .
#2014-04-22|239.74
#2014-04-23|238.29
#2014-04-24|240.04
#2014-04-25|238.69
#2014-04-28|239.21
#2014-04-29|241.90
#2014-04-30|242.23
#2014-05-01|242.48
#2014-05-02|242.22
#2014-05-05|242.03
#2014-05-06|241.93
#2014-05-07|241.32
#2014-05-08|244.40
#2014-05-09|244.19
#2014-05-12|246.67
#2014-05-13|248.05
#2014-05-14|247.34
#2014-05-15|246.01
#2014-05-16|244.93
#2014-05-19|244.52
#2014-05-20|245.67
#2014-05-21|247.30
#2014-05-22|247.81
#2014-05-23|246.99
#2014-05-26|249.29
#2014-05-27|249.88
#2014-05-28|247.78
#2014-05-29| .
#2014-05-30|247.85
#2014-06-02|248.93
#2014-06-03|247.99
#2014-06-04|249.37
#2014-06-05|248.02
#2014-06-06|250.16
#2014-06-09|251.02
#2014-06-10|252.62
#2014-06-11|251.63
#2014-06-12|251.91
#2014-06-13|251.37
#2014-06-16|250.41
#2014-06-17|250.35
#2014-06-18|250.14
#2014-06-19|250.29
#2014-06-20|249.14
#2014-06-23|250.83
#2014-06-24|250.06
#2014-06-25|246.24
#2014-06-26|245.64
#2014-06-27|246.12
#2014-06-30|246.42
#2014-07-01|247.54
#2014-07-02|248.65
#2014-07-03|249.70
#2014-07-04|247.83
#2014-07-07|247.85
#2014-07-08|245.64
#2014-07-09|245.99
#2014-07-10|243.53
#2014-07-11|243.31
#2014-07-14|247.22
#2014-07-15|245.08
#2014-07-16|247.96
#2014-07-17|246.14
#2014-07-18|246.14
#2014-07-21|245.22
#2014-07-22|248.56
#2014-07-23|249.35
#2014-07-24|249.78
#2014-07-25|250.00
#2014-07-28|248.36
#2014-07-29|248.46
#2014-07-30|247.41
#2014-07-31|244.00
#2014-08-01|240.72
#2014-08-04|240.87
#2014-08-05|242.29
#2014-08-06|238.41
#2014-08-07|237.37
#2014-08-08|235.84
#2014-08-11|241.63
#2014-08-12|240.82
#2014-08-13|242.42
#2014-08-14|241.77
#2014-08-15|240.99
#2014-08-18|244.03
#2014-08-19|246.35
#2014-08-20|245.89
#2014-08-21|247.00
#2014-08-22|245.61
#2014-08-25|247.77
#2014-08-26|248.07
#2014-08-27|248.66
#2014-08-28|245.78
#2014-08-29|246.51
#2014-09-01|245.86
#2014-09-02|246.53
#2014-09-03|248.10
#2014-09-04|249.16
#2014-09-05|246.92
#2014-09-08|247.94
#2014-09-09|246.47
#2014-09-10|246.96
#2014-09-11|246.97
#2014-09-12|246.92
#2014-09-15|247.82
#2014-09-16|246.59
#2014-09-17|248.71
#2014-09-18|251.12
#2014-09-19|252.31
#2014-09-22|252.43
#2014-09-23|249.21
#2014-09-24|248.97
#2014-09-25|246.50
#2014-09-26|246.61
#2014-09-29|245.85
#2014-09-30|248.15
#2014-10-01|245.59
#2014-10-02|240.77
#2014-10-03|242.98
#2014-10-06|242.51
#2014-10-07|237.73
#2014-10-08|234.75
#2014-10-09|234.30
#2014-10-10|230.86
#2014-10-13|230.45
#2014-10-14|230.91
#2014-10-15|224.12
#2014-10-16|224.00
#2014-10-17|231.03
#2014-10-20|230.66
#2014-10-21|235.51
#2014-10-22|238.26
#2014-10-23|241.15
#2014-10-24|240.17
#2014-10-27|240.20
#2014-10-28|241.58
#2014-10-29|243.78
#2014-10-30|245.56
#2014-10-31|247.97
#2014-11-03|245.91
#2014-11-04|245.26
#2014-11-05|249.45
#2014-11-06|249.43
#2014-11-07|247.78
#2014-11-10|250.11
#2014-11-11|251.10
#2014-11-12|248.58
#2014-11-13|249.95
#2014-11-14|249.54
#2014-11-17|248.84
#2014-11-18|251.29
#2014-11-19|250.69
#2014-11-20| .
#2014-11-21|252.64
#2014-11-24|255.62
#2014-11-25|256.70
#2014-11-26|256.33
#2014-11-27|256.61
#2014-11-28|255.31
#2014-12-01|254.29
#2014-12-02|254.08
#2014-12-03|255.94
#2014-12-04|253.55
#2014-12-05| .
#2014-12-08|256.25
#2014-12-09|252.84
#2014-12-10|252.47
#2014-12-11|252.03
#2014-12-12|246.77
#2014-12-15|242.14
#2014-12-16|242.70
#2014-12-17|244.18
#2014-12-18|250.81
#2014-12-19|252.07
#2014-12-22|252.54
#2014-12-23|253.93
#2014-12-24|253.26
#2014-12-25|253.26
#2014-12-26|252.81
#2014-12-29|253.86
#2014-12-30|252.50
#2014-12-31|251.82
#2015-01-01|251.82
#2015-01-02|252.70
#2015-01-05|251.16
#2015-01-06|251.41
#2015-01-07|247.31
#2015-01-08|251.38
#2015-01-09|249.70
#2015-01-12|250.51
#2015-01-13|253.87
#2015-01-14|249.17
#2015-01-15|252.69
#2015-01-16|254.33
#2015-01-19|256.53
#2015-01-20|257.67
#2015-01-21|259.32
#2015-01-22|263.57
#2015-01-23|265.71
#2015-01-26|268.02
#2015-01-27|265.16
#2015-01-28|267.87
#2015-01-29|267.10
#2015-01-30|267.42
#2015-02-02|265.78
#2015-02-03|267.57
#2015-02-04|265.82
#2015-02-05|266.64
#2015-02-06|266.05
#2015-02-09|264.75
#2015-02-10|267.68
#2015-02-11|264.57
#2015-02-12|267.37
#2015-02-13|270.47
#2015-02-16|271.07
#2015-02-17|271.61
#2015-02-18|274.04
#2015-02-19|275.51
#2015-02-20|277.42
#2015-02-23|278.78
#2015-02-24|280.04
#2015-02-25|281.80
#2015-02-26|283.27
#2015-02-27|284.82
#2015-03-02|284.98
#2015-03-03|282.71
#2015-03-04|282.26
#2015-03-05|284.86
#2015-03-06|283.91
#2015-03-09|283.55
#2015-03-10|281.65
#2015-03-11|284.13
#2015-03-12|283.21
#2015-03-13|284.69
#2015-03-16|287.71
#2015-03-17|284.43
#2015-03-18|286.35
#2015-03-19|289.58
#2015-03-20|292.01
#2015-03-23|290.81
#2015-03-24|291.78
#2015-03-25|289.74
#2015-03-26|286.22
#2015-03-27|287.89
#2015-03-30|292.76
#2015-03-31|290.52
#2015-04-01|290.92
#2015-04-02|290.42
#2015-04-03|293.25
#2015-04-06|290.81
#2015-04-07|295.15
#2015-04-08|294.79
#2015-04-09|297.02
#2015-04-10|298.20
#2015-04-13|298.21
#2015-04-14|296.62
#2015-04-15|298.12
#2015-04-16|297.25
#2015-04-17|291.41
#2015-04-20|294.76
#2015-04-21|299.49
#2015-04-22|298.68
#2015-04-23|295.80
#2015-04-24|297.41
#2015-04-27|300.20
#2015-04-28|293.48
#2015-04-29|288.17
#2015-04-30|286.93
#2015-05-01|286.27
#2015-05-04|289.23
#2015-05-05|283.39
#2015-05-06|282.57
#2015-05-07|285.21
#2015-05-08|290.61
#2015-05-11|291.09
#2015-05-12|286.48
#2015-05-13|288.52
#2015-05-14|287.72
#2015-05-15|287.23
#2015-05-18|289.72
#2015-05-19|293.54
#2015-05-20|294.87
#2015-05-21|296.33
#2015-05-22|296.80
#2015-05-25|295.50
#2015-05-26|294.32
#2015-05-27|297.48
#2015-05-28|296.06
#2015-05-29|290.85
#2015-06-01|292.05
#2015-06-02|289.85
#2015-06-03|291.68
#2015-06-04|291.19
#2015-06-05|287.60
#2015-06-08|284.46
#2015-06-09|284.15
#2015-06-10|290.02
#2015-06-11|290.61
#2015-06-12|288.56
#2015-06-15|282.97
#2015-06-16|285.03
#2015-06-17|282.12
#2015-06-18|281.65
#2015-06-19|281.67
#2015-06-22|288.18
#2015-06-23|289.66
#2015-06-24|287.49
#2015-06-25|286.78
#2015-06-26|286.94
#2015-06-29|280.03
#2015-06-30|276.89
#2015-07-01|281.44
#2015-07-02|277.65
#2015-07-03|276.36
#2015-07-06|272.95
#2015-07-07|269.79
#2015-07-08|271.83
#2015-07-09|277.49
#2015-07-10|284.50
#2015-07-13|289.49
#2015-07-14|289.22
#2015-07-15|289.07
#2015-07-16|294.01
#2015-07-17|292.76
#2015-07-20|296.47
#2015-07-21|292.63
#2015-07-22|290.04
#2015-07-23|289.98
#2015-07-24|288.63
#2015-07-27|283.66
#2015-07-28|284.04
#2015-07-29|285.59
#2015-07-30|286.82
#2015-07-31|287.45
#2015-08-03|289.80
#2015-08-04|288.77
#2015-08-05|289.86
#2015-08-06|287.18
#2015-08-07|283.25
#2015-08-10|287.41
#2015-08-11|284.46
#2015-08-12|278.14
#2015-08-13|284.12
#2015-08-14|284.14
#2015-08-17|284.38
#2015-08-18|285.10
#2015-08-19|279.20
#2015-08-20|273.34
#2015-08-21|266.65
#2015-08-24|253.69
#2015-08-25|261.19
#2015-08-26|257.76
#2015-08-27|265.83
#2015-08-28|266.18
#2015-08-31|264.12
#2015-09-01|257.93
#2015-09-02|260.01
#2015-09-03|266.47
#2015-09-04|259.35
#2015-09-07|260.03
#2015-09-08|262.89
#2015-09-09|267.22
#2015-09-10|264.72
#2015-09-11|264.17
#2015-09-14|261.12
#2015-09-15|261.08
#2015-09-16|263.35
#2015-09-17|263.62
#2015-09-18|259.63
#2015-09-21|261.53
#2015-09-22|254.20
#2015-09-23|254.32
#2015-09-24|248.01
#2015-09-25|253.46
#2015-09-28|247.74
#2015-09-29|247.42
#2015-09-30|251.66
#2015-10-01|250.88
#2015-10-02|251.02
#2015-10-05|258.27
#2015-10-06|259.89
#2015-10-07|259.25
#2015-10-08|259.76
#2015-10-09|261.49
#2015-10-12|261.57
#2015-10-13|259.12
#2015-10-14|254.77
#2015-10-15|255.13
#2015-10-16|256.58
#2015-10-19|257.34
#2015-10-20|258.69
#2015-10-21|257.48
#2015-10-22|262.07
#2015-10-23|265.13
#2015-10-26|265.00
#2015-10-27|262.85
#2015-10-28|266.37
#2015-10-29|263.33
#2015-10-30|263.36
#2015-11-02|264.14
#2015-11-03|265.99
#2015-11-04|268.86
#2015-11-05|268.88
#2015-11-06|270.18
#2015-11-09|268.35
#2015-11-10|266.62
#2015-11-11|269.19
#2015-11-12|267.06
#2015-11-13|263.41
#2015-11-16|264.54
#2015-11-17|269.87
#2015-11-18|270.73
#2015-11-19|271.56
#2015-11-20|273.00
#2015-11-23|273.01
#2015-11-24|268.37
#2015-11-25|271.18
#2015-11-26|273.19
#2015-11-27|273.73
#2015-11-30|276.85
#2015-12-01|276.84
#2015-12-02|278.08
#2015-12-03|273.81
#2015-12-04|271.34
#2015-12-07|272.77
#2015-12-08|267.79
#2015-12-09|266.71
#2015-12-10|264.92
#2015-12-11|258.46
#2015-12-14|255.90
#2015-12-15|262.85
#2015-12-16|263.69
#2015-12-17|266.53
#2015-12-18|263.40
#2015-12-21|262.95
#2015-12-22|262.77
#2015-12-23|268.56
#2015-12-24|268.72
#2015-12-25|268.72
#2015-12-28|267.90
#2015-12-29|271.37
#2015-12-30|269.74
#2015-12-31|270.25
#2016-01-01|270.25
#2016-01-04|262.77
#2016-01-05|261.88
#2016-01-06|261.30
#2016-01-07|255.84
#2016-01-08|253.07
#2016-01-11|252.19
#2016-01-12|254.31
#2016-01-13|255.04
#2016-01-14|250.24
#2016-01-15|241.73
#2016-01-18|241.83
#2016-01-19|246.21
#2016-01-20|238.16
#2016-01-21|243.52
#2016-01-22|251.55
#2016-01-25|252.15
#2016-01-26|254.62
#2016-01-27|254.90
#2016-01-28|250.19
#2016-01-29|254.45
#2016-02-01|252.47
#2016-02-02|248.35
#2016-02-03|244.03
#2016-02-04|245.17
#2016-02-05|243.01
#2016-02-08|232.21
#2016-02-09|229.91
#2016-02-10|235.06
#2016-02-11|228.96
#2016-02-12|233.40
#2016-02-15|241.88
#2016-02-16|240.85
#2016-02-17|248.05
#2016-02-18|250.35
#2016-02-19|248.42
#2016-02-22|253.81
#2016-02-23|251.54
#2016-02-24|245.36
#2016-02-25|249.75
#2016-02-26|252.25
#2016-02-29|252.38
#2016-03-01|254.84
#2016-03-02|254.08
#2016-03-03|254.05
#2016-03-04|257.94
#2016-03-07|257.74
#2016-03-08|255.17
#2016-03-09|256.14
#2016-03-10|252.03
#2016-03-11|257.09
#2016-03-14|260.11
#2016-03-15|257.81
#2016-03-16|257.28
#2016-03-17|256.25
#2016-03-18|257.86
#2016-03-21|256.55
#2016-03-22|257.41
#2016-03-23|256.23
#2016-03-24|253.39
#2016-03-25|253.39
#2016-03-28|253.12
#2016-03-29|253.55
#2016-03-30|258.15
#2016-03-31|255.93
#2016-04-01|254.31
#2016-04-04|255.06
#2016-04-05|251.24
#2016-04-06|254.94
#2016-04-07|252.41
#2016-04-08|256.84
#2016-04-11|256.99
#2016-04-12|257.36
#2016-04-13|260.81
#2016-04-14|261.41
#2016-04-15|260.45
#2016-04-18|260.72
#2016-04-19|266.21
#2016-04-20|266.67
#2016-04-21|266.20
#2016-04-22|264.83
#2016-04-25|262.25
#2016-04-26|262.01
#2016-04-27|262.09
#2016-04-28|262.62
#2016-04-29|258.51
#2016-05-02|257.54
#2016-05-03|254.35
#2016-05-04|252.51
#2016-05-05|253.04
#2016-05-06|251.45
#2016-05-09|253.90
#2016-05-10|254.63
#2016-05-11|254.40
#2016-05-12|252.34
#2016-05-13|253.33
#2016-05-16|254.71
#2016-05-17|254.83
#2016-05-18|255.45
#2016-05-19|252.86
#2016-05-20|256.41
#2016-05-23|255.96
#2016-05-24|260.43
#2016-05-25|263.29
#2016-05-26|264.14
#2016-05-27|263.83
#2016-05-30|264.21
#2016-05-31|263.12
#2016-06-01|262.06
#2016-06-02|261.97
#2016-06-03|260.96
#2016-06-06|261.77
#2016-06-07|264.71
#2016-06-08|263.79
#2016-06-09|260.75
#2016-06-10|253.64
#2016-06-13|250.24
#2016-06-14|244.54
#2016-06-15|247.05
#2016-06-16|242.54
#2016-06-17|245.90
#2016-06-20|252.93
#2016-06-21|254.18
#2016-06-22|254.61
#2016-06-23|257.73
#2016-06-24|253.68
#2016-06-27|236.06
#2016-06-28|240.72
#2016-06-29|245.99
#2016-06-30|248.50
#2016-07-01|251.87
#2016-07-04|249.91
#2016-07-05|244.99
#2016-07-06|240.48
#2016-07-07|243.78
#2016-07-08|246.73
#2016-07-11|251.04
#2016-07-12|252.44
#2016-07-13|252.79
#2016-07-14|253.35
#2016-07-15|252.23
#2016-07-18|251.58
#2016-07-19|251.77
#2016-07-20|254.77
#2016-07-21|253.75
#2016-07-22|252.57
#2016-07-25|252.52
#2016-07-26|252.83
#2016-07-27|252.21
#2016-07-28|250.40
#2016-07-29|250.90
#2016-08-01|249.43
#2016-08-02|246.03
#2016-08-03|247.64
#2016-08-04|250.46
#2016-08-05|249.02
#2016-08-08|248.77
#2016-08-09|252.60
#2016-08-10|251.12
#2016-08-11|252.09
#2016-08-12|251.30
#2016-08-15|251.55
#2016-08-16|248.79
#2016-08-17|246.47
#2016-08-18|248.85
#2016-08-19|247.28
#2016-08-22|248.00
#2016-08-23|249.85
#2016-08-24|250.39
#2016-08-25|248.68
#2016-08-26|249.62
#2016-08-29|249.07
#2016-08-30|248.39
#2016-08-31|245.90
#2016-09-01|244.29
#2016-09-02|246.82
#2016-09-05|248.01
#2016-09-06|247.32
#2016-09-07|248.24
#2016-09-08|247.67
#2016-09-09|243.70
#2016-09-12|242.00
#2016-09-13|241.19
#2016-09-14|242.02
#2016-09-15|242.96
#2016-09-16|241.19
#2016-09-19|243.75
#2016-09-20|243.17
#2016-09-21|243.20
#2016-09-22|246.30
#2016-09-23|244.13
#2016-09-26|241.57
#2016-09-27|240.12
#2016-09-28|241.41
#2016-09-29|241.36
#2016-09-30|241.59
#2016-10-03|241.93
#2016-10-04|242.56
#2016-10-05|241.95
#2016-10-06|241.17
#2016-10-07|238.71
#2016-10-10|240.59
#2016-10-11|236.88
#2016-10-12|234.93
#2016-10-13|232.56
#2016-10-14|235.25
#2016-10-17|233.96
#2016-10-18|237.16
#2016-10-19|236.72
#2016-10-20|237.76
#2016-10-21|237.58
#2016-10-24|236.73
#2016-10-25|234.94
#2016-10-26|234.28
#2016-10-27|231.87
#2016-10-28|228.66
#2016-10-31|226.29
#2016-11-01|222.99
#2016-11-02|219.74
#2016-11-03|219.45
#2016-11-04|215.91
#2016-11-07|218.71
#2016-11-08|218.47
#2016-11-09|220.16
#2016-11-10|219.84
#2016-11-11|218.24
#2016-11-14|217.18
#2016-11-15|218.76
#2016-11-16|217.64
#2016-11-17|219.17
#2016-11-18|219.31
#2016-11-21|219.25
#2016-11-22|219.77
#2016-11-23|218.98
#2016-11-24|219.48
#2016-11-25|220.36
#2016-11-28|218.76
#2016-11-29|218.04
#2016-11-30|218.84
#2016-12-01|217.42
#2016-12-02|216.14
#2016-12-05|217.14
#2016-12-06|218.15
#2016-12-07|220.54
#2016-12-08|222.25
#2016-12-09|225.26
#2016-12-12|224.42
#2016-12-13|227.30
#2016-12-14|227.81
#2016-12-15|228.58
#2016-12-16|228.43
#2016-12-19|227.86
#2016-12-20|227.90
#2016-12-21|228.86
#2016-12-22|228.63
#2016-12-23|229.79
#2016-12-26|229.79
#2016-12-27|230.19
#2016-12-28|232.27
#2016-12-29|231.91
#2016-12-30|231.23
#2017-01-02|233.70
#2017-01-03|233.70
#2017-01-04|232.66
#2017-01-05|234.30
#2017-01-06|234.80
#2017-01-09|234.72
#2017-01-10|236.80
#2017-01-11|238.15
#2017-01-12|236.15
#2017-01-13|238.45
#2017-01-16|236.34
#2017-01-17|233.95
#2017-01-18|234.28
#2017-01-19|235.05
#2017-01-20|236.98
#2017-01-23|237.28
#2017-01-24|240.94
#2017-01-25|245.68
#2017-01-26|247.56
#2017-01-27|247.17
#2017-01-30|245.62
#2017-01-31|245.41
#2017-02-01|244.97
#2017-02-02|243.69
#2017-02-03|242.84
#2017-02-06|240.61
#2017-02-07|241.41
#2017-02-08|240.00
#2017-02-09|241.30
#2017-02-10|241.46
#2017-02-13|241.40
#2017-02-14|240.06
#2017-02-15|239.49
#2017-02-16|238.90
#2017-02-17|238.26
#2017-02-20|236.96
#2017-02-21|237.99
#2017-02-22|235.97
#2017-02-23|234.16
#2017-02-24|230.11
#2017-02-27|228.10
#2017-02-28|227.50
#2017-03-01|229.11
#2017-03-02|229.53
#2017-03-03|229.04
#2017-03-06|228.38
#2017-03-07|232.81
#2017-03-08|231.63
#2017-03-09|231.59
#2017-03-10|232.18
#2017-03-13|239.78
#2017-03-14|238.25
#2017-03-15|237.42
#2017-03-16|239.76
#2017-03-17|239.53
#2017-03-20|241.09
#2017-03-21|240.20
#2017-03-22|241.06
#2017-03-23|244.37
#2017-03-24|243.26
#2017-03-27|241.76
#2017-03-28|242.88
#2017-03-29|245.84
#2017-03-30|247.76
#2017-03-31|249.37
#2017-04-03|248.36
#2017-04-04|246.62
#2017-04-05|246.68
#2017-04-06|247.09
#2017-04-07|246.00
#2017-04-10|246.27
#2017-04-11|245.48
#2017-04-12|246.25
#2017-04-13|246.04
#2017-04-14|246.04
#2017-04-17|246.23
#2017-04-18|243.24
#2017-04-19|244.32
#2017-04-20|245.10
#2017-04-21|242.60
#2017-04-24|246.82
#2017-04-25|247.79
#2017-04-26|248.69
#2017-04-27|248.71
#2017-04-28|248.96
#2017-05-01|248.76
#2017-05-02|250.81
#2017-05-03|251.44
#2017-05-04|252.53
#2017-05-05|253.98
#2017-05-08|252.83
#2017-05-09|253.20
#2017-05-10|251.92
#2017-05-11|250.75
#2017-05-12|249.31
#2017-05-15|248.80
#2017-05-16|248.38
#2017-05-17|242.94
#2017-05-18|240.70
#2017-05-19|241.09
#2017-05-22|241.71
#2017-05-23|244.48
#2017-05-24|245.73
#2017-05-25|246.03
#2017-05-26|244.60
#2017-05-29|243.13
#2017-05-30|243.15
#2017-05-31|243.17
#2017-06-01|243.03
#2017-06-02|243.34
#2017-06-05|242.35
#2017-06-06|242.25
#2017-06-07|244.31
#2017-06-08|242.85
#2017-06-09|244.55
#2017-06-12|244.09
#2017-06-13|247.53
#2017-06-14|248.30
#2017-06-15|246.55
#2017-06-16|249.18
#2017-06-19|255.78
#2017-06-20|255.16
#2017-06-21|259.75
#2017-06-22|259.44
#2017-06-23|256.49
#2017-06-26|256.98
#2017-06-27|256.25
#2017-06-28|259.21
#2017-06-29|252.63
#2017-06-30|252.96
#2017-07-03|255.18
#2017-07-04|254.73
#2017-07-05|257.45
#2017-07-06|259.17
#2017-07-07|259.44
#2017-07-10|262.27
#2017-07-11|267.37
#2017-07-12|271.27
#2017-07-13|265.48
#2017-07-14|265.97
#2017-07-17|264.95
#2017-07-18|265.74
#2017-07-19|270.06
#2017-07-20|269.07
#2017-07-21|265.60
#2017-07-24|264.12
#2017-07-25|265.92
#2017-07-26|264.18
#2017-07-27|263.06
#2017-07-28|261.51
#2017-07-31|260.80
#2017-08-01|264.56
#2017-08-02|265.93
#2017-08-03|265.72
#2017-08-04|267.75
#2017-08-07|267.57
#2017-08-08|267.48
#2017-08-09|267.89
#2017-08-10|266.85
#2017-08-11|266.56
#2017-08-14|272.38
#2017-08-15|273.90
#2017-08-16|276.64
#2017-08-17|269.31
#2017-08-18|265.63
#2017-08-21|264.39
#2017-08-22|268.28
#2017-08-23|271.70
#2017-08-24|271.98
#2017-08-25|269.62
#2017-08-28|268.27
#2017-08-29|266.36
#2017-08-30|268.81
#2017-08-31|269.15
#2017-09-01|271.00
#2017-09-04|269.84
#2017-09-05|270.64
#2017-09-06|271.90
#2017-09-07|273.55
#2017-09-08|273.46
#2017-09-11|275.74
#2017-09-12|277.53
#2017-09-13|277.93
#2017-09-14|275.97
#2017-09-15|276.74
#2017-09-18|278.85
#2017-09-19|277.80
#2017-09-20|280.81
#2017-09-21|282.09
#2017-09-22|282.16
#2017-09-25|282.62
#2017-09-26|279.62
#2017-09-27|278.04
#2017-09-28|276.62
#2017-09-29|278.62
#2017-10-02|278.59
#2017-10-03|279.27
#2017-10-04|281.66
#2017-10-05|279.84
#2017-10-06|278.14
#2017-10-09|279.11
#2017-10-10|278.79
#2017-10-11|277.56
#2017-10-12|278.76
#2017-10-13|278.23
#2017-10-16|277.77
#2017-10-17|277.53
#2017-10-18|279.67
#2017-10-19|278.61
#2017-10-20|280.97
#2017-10-23|280.01
#2017-10-24|279.05
#2017-10-25|278.58
#2017-10-26|277.34
#2017-10-27|274.87
#2017-10-30|274.79
#2017-10-31|276.66
#2017-11-01|278.74
#2017-11-02|277.47
#2017-11-03|276.89
#2017-11-06|276.90
#2017-11-07|274.93
#2017-11-08|271.48
#2017-11-09|265.65
#2017-11-10|264.61
#2017-11-13|263.03
#2017-11-14|262.93
#2017-11-15|261.60
#2017-11-16|264.96
#2017-11-17|262.52
#2017-11-20|263.10
#2017-11-21|265.01
#2017-11-22|265.92
#2017-11-23|265.53
#2017-11-24|264.65
#2017-11-27|262.85
#2017-11-28|265.48
#2017-11-29|263.84
#2017-11-30|264.24
#2017-12-01|262.61
#2017-12-04|263.42
#2017-12-05|261.61
#2017-12-06|262.77
#2017-12-07|262.17
#2017-12-08|263.75
#2017-12-11|264.72
#2017-12-12|267.33
#2017-12-13|265.56
#2017-12-14|266.75
#2017-12-15|264.17
#2017-12-18|269.64
#2017-12-19|269.53
#2017-12-20|268.47
#2017-12-21|271.10
#2017-12-22|271.83
#2017-12-25|271.83
#2017-12-26|271.56
#2017-12-27|271.56
#2017-12-28|269.66
#2017-12-29|267.50
#2018-01-01|267.50
#2018-01-02|269.12
#2018-01-03|271.79
#2018-01-04|274.04
#2018-01-05|275.27
#2018-01-08|276.98
#2018-01-09|278.96
#2018-01-10|277.88
#2018-01-11|277.98
#2018-01-12|276.82
#2018-01-15|277.63
#2018-01-16|277.71
#2018-01-17|279.03
#2018-01-18|278.29
#2018-01-19|280.50
#2018-01-22|281.58
#2018-01-23|281.87
#2018-01-24|280.65
#2018-01-25|276.02
#2018-01-26|276.56
#2018-01-29|276.57
#2018-01-30|274.64
#2018-01-31|273.04
#2018-02-01|272.83
#2018-02-02|269.77
#2018-02-05|265.08
#2018-02-06|259.91
#2018-02-07|265.92
#2018-02-08|260.42
#2018-02-09|258.64
#2018-02-12|262.84
#2018-02-13|261.39
#2018-02-14|264.12
#2018-02-15|265.39
#2018-02-16|268.62
#2018-02-19|266.70
#2018-02-20|266.81
#2018-02-21|267.36
#2018-02-22|267.40
#2018-02-23|267.44
#2018-02-26|269.40
#2018-02-27|267.61
#2018-02-28|266.40
#2018-03-01|262.85
#2018-03-02|257.00
#2018-03-05|259.11
#2018-03-06|260.98
#2018-03-07|260.99
#2018-03-08|263.45
#2018-03-09|264.55
#2018-03-12|265.02
#2018-03-13|262.29
#2018-03-14|263.41
#2018-03-15|265.15
#2018-03-16|263.64
#2018-03-19|260.27
#2018-03-20|261.27
#2018-03-21|261.42
#2018-03-22|256.02
#2018-03-23|254.44
#2018-03-26|252.41
#2018-03-27|253.88
#2018-03-28|254.00
#2018-03-29|255.64
#2018-03-30|255.64
#2018-04-02|255.51
#2018-04-03|253.30
#2018-04-04|249.70
#2018-04-05|254.99
#2018-04-06|253.77
#2018-04-09|253.86
#2018-04-10|257.16
#2018-04-11|254.14
#2018-04-12|255.04
#2018-04-13|255.95
#2018-04-16|256.61
#2018-04-17|261.87
#2018-04-18|263.00
#2018-04-19|264.03
#2018-04-20|264.60
#2018-04-23|266.11
#2018-04-24|264.50
#2018-04-25|262.14
#2018-04-26|265.43
#2018-04-27|264.61
#2018-04-30|262.95
#2018-05-01|262.65
#2018-05-02|264.43
#2018-05-03|263.12
#2018-05-04|264.85
#2018-05-07|267.38
#2018-05-08|270.99
#2018-05-09|274.11
#2018-05-10|274.35
#2018-05-11|274.44
#2018-05-14|274.38
#2018-05-15|273.39
#2018-05-16|275.83
#2018-05-17|276.22
#2018-05-18|277.42
#2018-05-21|279.33
#2018-05-22|280.37
#2018-05-23|277.30
#2018-05-24|275.89
#2018-05-25|276.75
#2018-05-28|273.49
#2018-05-29|269.67
#2018-05-30|270.62
#2018-05-31|268.29
#2018-06-01|271.15
#2018-06-04|273.87
#2018-06-05|275.14
#2018-06-06|274.45
#2018-06-07|276.09
#2018-06-08|275.59
#2018-06-11|278.25
#2018-06-12|279.59
#2018-06-13|280.33
#2018-06-14|279.60
#2018-06-15|279.16
#2018-06-18|279.43
#2018-06-19|273.58
#2018-06-20|279.11
#2018-06-21|276.76
#2018-06-22|276.67
#2018-06-25|273.57
#2018-06-26|270.37
#2018-06-27|269.23
#2018-06-28|266.49
#2018-06-29|268.09
#2018-07-02|268.73
#2018-07-03|271.40
#2018-07-04|271.08
#2018-07-05|271.08
#2018-07-06|273.29
#2018-07-09|275.62
#2018-07-10|278.47
#2018-07-11|275.20
#2018-07-12|276.72
#2018-07-13|276.41
#2018-07-16|276.90
#2018-07-17|277.61
#2018-07-18|278.55
#2018-07-19|278.73
#2018-07-20|278.43
#2018-07-23|278.63
#2018-07-24|281.59
#2018-07-25|279.92
#2018-07-26|280.33
#2018-07-27|280.45
#2018-07-30|280.48
#2018-07-31|280.45
#2018-08-01|282.48
#2018-08-02|279.04
#2018-08-03|281.02
#2018-08-06|280.60
#2018-08-07|281.62
#2018-08-08|280.66
#2018-08-09|281.86
#2018-08-10|279.50
#2018-08-13|278.71
#2018-08-14|279.16
#2018-08-15|274.40
#2018-08-16|274.89
#2018-08-17|275.10
#2018-08-20|279.61
#2018-08-21|280.64
#2018-08-22|283.16
#2018-08-23|283.17
#2018-08-24|283.09
#2018-08-27|284.66
#2018-08-28|285.78
#2018-08-29|285.86
#2018-08-30|287.12
#2018-08-31|284.87
#2018-09-03|287.68
#2018-09-04|286.55
#2018-09-05|284.77
#2018-09-06|286.18
#2018-09-07|289.30
#2018-09-10|292.28
#2018-09-11|293.82
#2018-09-12|296.41
#2018-09-13|293.78
#2018-09-14|289.02
#2018-09-17|287.58
#2018-09-18|288.30
#2018-09-19|291.10
#2018-09-20|294.92
#2018-09-21|296.66
#2018-09-24|296.79
#2018-09-25|295.77
#2018-09-26|294.49
#2018-09-27|296.32
#2018-09-28|294.28
#2018-10-01|295.99
#2018-10-02|295.06
#2018-10-03|298.78
#2018-10-04|292.93
#2018-10-05|290.86
#2018-10-08|287.42
#2018-10-09|289.25
#2018-10-10|287.50
#2018-10-11|282.14
#2018-10-12|282.97
#2018-10-15|282.77
#2018-10-16|291.31
#2018-10-17|293.30
#2018-10-18|288.41
#2018-10-19|283.65
#2018-10-22|286.42
#2018-10-23|285.09
#2018-10-24|283.25
#2018-10-25|281.83
#2018-10-26|281.15
#2018-10-29|285.05
#2018-10-30|286.18
#2018-10-31|291.42
#2018-11-01|292.75
#2018-11-02|296.85
#2018-11-05|293.43
#2018-11-06|293.22
#2018-11-07|296.32
#2018-11-08|298.29
#2018-11-09|297.18
#2018-11-12|295.32
#2018-11-13|298.61
#2018-11-14|296.67
#2018-11-15|293.26
#2018-11-16|295.28
#2018-11-19|292.82
#2018-11-20|287.57
#2018-11-21|290.93
#2018-11-22|288.18
#2018-11-23|289.43
#2018-11-26|294.75
#2018-11-27|295.36
#2018-11-28|294.42
#2018-11-29|298.21
#2018-11-30|292.00
#2018-12-03|296.04
#2018-12-04|293.61
#2018-12-05|290.30
#2018-12-06|281.79
#2018-12-07|284.73
#2018-12-10|282.87
#2018-12-11|288.27
#2018-12-12|292.76
#2018-12-13|292.66
#2018-12-14|290.67
#2018-12-17|287.11
#2018-12-18|284.57
#2018-12-19|283.44
#2018-12-20|274.93
#2018-12-21|266.62
#2018-12-24|265.85
#2018-12-25|265.85
#2018-12-26|265.17
#2018-12-27|261.79
#2018-12-28|266.61
#2018-12-31|268.50
#2019-01-01|268.50
#2019-01-02|269.56
#2019-01-03|266.96
#2019-01-04|275.94
#2019-01-07|279.19
#2019-01-08|284.10
#2019-01-09|288.31
#2019-01-10|289.27
#2019-01-11|289.91
#2019-01-14|287.48
#2019-01-15|288.64
#2019-01-16|290.88
#2019-01-17|290.03
#2019-01-18|294.60
#2019-01-21|294.55
#2019-01-22|292.08
#2019-01-23|290.39
#2019-01-24|288.96
#2019-01-25|290.26
#2019-01-28|288.43
#2019-01-29|291.27
#2019-01-30|292.68
#2019-01-31|292.28
#2019-02-01|294.41
#2019-02-04|293.63
#2019-02-05|297.62
#2019-02-06|297.86
#2019-02-07|293.16
#2019-02-08|292.19
#2019-02-11|295.08
#2019-02-12|296.68
#2019-02-13|296.18
#2019-02-14|293.46
#2019-02-15|296.31
#2019-02-18|300.13
#2019-02-19|297.28
#2019-02-20|298.87
#2019-02-21|296.43
#2019-02-22|298.05
#2019-02-25|299.64
#2019-02-26|300.34
#2019-02-27|299.75
#2019-02-28|298.24
#2019-03-01|300.74
#2019-03-04|302.87
#2019-03-05|304.48
#2019-03-06|302.72
#2019-03-07|299.04
#2019-03-08|297.64
#2019-03-11|300.33
#2019-03-12|298.47
#2019-03-13|298.65
#2019-03-14|299.30
#2019-03-15|300.71
#2019-03-18|301.18
#2019-03-19|303.99
#2019-03-20|303.33
#2019-03-21|305.78
#2019-03-22|302.68
#2019-03-25|305.10
#2019-03-26|308.10
#2019-03-27|306.00
#2019-03-28|308.07
#2019-03-29|310.48
#2019-04-01|315.75
#2019-04-02|314.56
#2019-04-03|312.47
#2019-04-04|310.05
#2019-04-05|311.17
#2019-04-08|311.91
#2019-04-09|310.75
#2019-04-10|313.52
#2019-04-11|314.83
#2019-04-12|315.77
#2019-04-15|316.83
#2019-04-16|317.20
#2019-04-17|317.14
#2019-04-18|318.13
#2019-04-19|318.13
#2019-04-22|317.83
#2019-04-23|318.85
#2019-04-24|319.15
#2019-04-25|318.06
#2019-04-26|320.33
#2019-04-29|320.01
#2019-04-30|316.86
#2019-05-01|317.06
#2019-05-02|316.76
#2019-05-03|314.88
#2019-05-06|311.38
#2019-05-07|309.92
#2019-05-08|311.31
#2019-05-09|306.68
#2019-05-10|307.51
#2019-05-13|304.50
#2019-05-14|307.21
#2019-05-15|306.95
#2019-05-16|311.51
#2019-05-17|311.39
#2019-05-20|309.72
#2019-05-21|312.76
#2019-05-22|315.15
#2019-05-23|309.47
#2019-05-24|311.49
#2019-05-27|311.54
#2019-05-28|312.26
#2019-05-29|306.61
#2019-05-30|307.49
#2019-05-31|304.60
#2019-06-03|306.56
#2019-06-04|309.63
#2019-06-05|310.93
#2019-06-06|311.29
#2019-06-07|315.14
#2019-06-10|316.78
#2019-06-11|321.65
#2019-06-12|324.55
#2019-06-13|325.05
#2019-06-14|324.12
#2019-06-17|323.52
#2019-06-18|327.82
#2019-06-19|327.46
#2019-06-20|329.30
#2019-06-21|328.43
#2019-06-24|326.80
#2019-06-25|328.03
#2019-06-26|328.18
#2019-06-27|327.77
#2019-06-28|328.68
#2019-07-01|332.82
#2019-07-02|334.33
#2019-07-03|336.98
#2019-07-04|336.79
#2019-07-05|332.53
#2019-07-08|333.00
#2019-07-09|331.24
#2019-07-10|331.24
#2019-07-11|330.48
#2019-07-12|330.90
#2019-07-15|332.35
#2019-07-16|332.85
#2019-07-17|329.60
#2019-07-18|325.59
#2019-07-19|326.95
#2019-07-22|325.68
#2019-07-23|324.48
#2019-07-24|319.89
#2019-07-25|318.48
#2019-07-26|317.55
#2019-07-29|317.45
#2019-07-30|310.65
#2019-07-31|311.77
#2019-08-01|316.59
#2019-08-02|311.03
#2019-08-05|303.55
#2019-08-06|304.32
#2019-08-07|305.81
#2019-08-08|311.32
#2019-08-09|310.40
#2019-08-12|308.94
#2019-08-13|314.36
#2019-08-14|305.35
#2019-08-15|305.14
#2019-08-16|309.61
#2019-08-19|313.63
#2019-08-20|312.36
#2019-08-21|316.68
#2019-08-22|314.93
#2019-08-23|312.11
#2019-08-26|310.23
#2019-08-27|311.85
#2019-08-28|309.35
#2019-08-29|313.41
#2019-08-30|316.99
#2019-09-02|318.62
#2019-09-03|319.63
#2019-09-04|322.64
#2019-09-05|324.43
#2019-09-06|326.77
#2019-09-09|324.25
#2019-09-10|321.71
#2019-09-11|325.54
#2019-09-12|326.77
#2019-09-13|326.84
#2019-09-16|321.20
#2019-09-17|321.37
#2019-09-18|321.90
#2019-09-19|324.05
#2019-09-20|325.37
#2019-09-23|322.05
#2019-09-24|322.93
#2019-09-25|317.07
#2019-09-26|317.89
#2019-09-27|315.75
#2019-09-30|317.80
#2019-10-01|314.50
#2019-10-02|306.98
#2019-10-03|306.20
#2019-10-04|308.48
#2019-10-07|312.64
#2019-10-08|311.59
#2019-10-09|314.29
#2019-10-10|316.78
#2019-10-11|320.11
#2019-10-14|322.28
#2019-10-15|325.48
#2019-10-16|324.77
#2019-10-17|327.13
#2019-10-18|328.74
#2019-10-21|333.57
#2019-10-22|333.05
#2019-10-23|333.40
#2019-10-24|333.13
#2019-10-25|333.94
#2019-10-28|335.40
#2019-10-29|332.00
#2019-10-30|334.02
#2019-10-31|331.98
#2019-11-01|335.44
#2019-11-04|339.36
#2019-11-05|338.03
#2019-11-06|338.16
#2019-11-07|339.85
#2019-11-08|340.60
#2019-11-11|339.86
#2019-11-12|341.98
#2019-11-13|341.10
#2019-11-14|335.50
#2019-11-15|337.39
#2019-11-18|336.85
#2019-11-19|335.66
#2019-11-20|333.94
#2019-11-21|332.19
#2019-11-22|333.86
#2019-11-25|335.67
#2019-11-26|337.86
#2019-11-27|336.93
#2019-11-28|336.97
#2019-11-29|332.38
#2019-12-02|331.29
#2019-12-03|330.08
#2019-12-04|334.70
#2019-12-05|334.81
#2019-12-06|337.97
#2019-12-09|337.70
#2019-12-10|337.16
#2019-12-11|340.62
#2019-12-12|345.64
#2019-12-13|348.02
#2019-12-16|352.05
#2019-12-17|353.00
#2019-12-18|351.94
#2019-12-19|351.57
#2019-12-20|351.03
#2019-12-23|352.29
#2019-12-24|352.50
#2019-12-25|352.50
#2019-12-26|352.28
#2019-12-27|354.39
#2019-12-30|350.54
#2019-12-31|349.36
#2020-01-01|349.36
#2020-01-02|357.97
#2020-01-03|353.73
#2020-01-06|353.50
#2020-01-07|354.64
#2020-01-08|353.72
#2020-01-09|355.81
#2020-01-10|354.51
#2020-01-13|357.00
#2020-01-14|356.13
#2020-01-15|357.86
#2020-01-16|360.64
#2020-01-17|365.26
#2020-01-20|365.95
#2020-01-21|365.61
#2020-01-22|365.34
#2020-01-23|362.83
#2020-01-24|364.93
#2020-01-27|356.05
#2020-01-28|357.44
#2020-01-29|357.95
#2020-01-30|354.60
#2020-01-31|353.44
#2020-02-03|356.17
#2020-02-04|364.74
#2020-02-05|372.60
#2020-02-06|372.82
#2020-02-07|371.53
#2020-02-10|372.38
#2020-02-11|378.15
#2020-02-12|378.67
#2020-02-13|377.84
#2020-02-14|378.28
#2020-02-17|379.43
#2020-02-18|378.93
#2020-02-19|382.26
#2020-02-20|381.21
#2020-02-21|380.34
#2020-02-24|367.14
#2020-02-25|360.68
#2020-02-26|362.29
#2020-02-27|350.40
#2020-02-28|340.00
#2020-03-02|348.39
#2020-03-03|357.53
#2020-03-04|359.38
#2020-03-05|355.80
#2020-03-06|345.97
#2020-03-09|329.84
#2020-03-10|323.48
#2020-03-11|320.72
#2020-03-12|293.53
#2020-03-13|298.35
#2020-03-16|289.44
#2020-03-17|299.99
#2020-03-18|284.82
#2020-03-19|288.16
#2020-03-20|290.92
#2020-03-23|279.28
#2020-03-24|298.40
#2020-03-25|311.20
#2020-03-26|322.26
#2020-03-27|314.78
#2020-03-30|322.39
#2020-03-31|335.11
#2020-04-01|327.23
#2020-04-02|325.32
#2020-04-03|324.40
#2020-04-06|333.95
#2020-04-07|343.08
#2020-04-08|343.89
#2020-04-09|344.90
#2020-04-10|344.90
#2020-04-13|344.67
#2020-04-14|351.85
#2020-04-15|341.97
#2020-04-16|344.36
#2020-04-17|354.38
#2020-04-20|358.01
#2020-04-21|351.13
#2020-04-22|358.53
#2020-04-23|363.95
#2020-04-24|360.03
#2020-04-27|363.95
#2020-04-28|373.85
#2020-04-29|378.44
#2020-04-30|375.71
#2020-05-01|372.87
#2020-05-04|360.90
#2020-05-05|368.19
#2020-05-06|367.99
#2020-05-07|372.44
#2020-05-08|376.05
#2020-05-11|376.38
#2020-05-12|379.75
#2020-05-13|371.23
#2020-05-14|362.22
#2020-05-15|362.33
#2020-05-18|376.77
#2020-05-19|377.96
#2020-05-20|381.28
#2020-05-21|380.45
#2020-05-22|379.00
#2020-05-25|383.53
#2020-05-26|378.63
#2020-05-27|374.70
#2020-05-28|382.20
#2020-05-29|381.73
#2020-06-01|384.88
#2020-06-02|388.32
#2020-06-03|390.25
#2020-06-04|389.05
#2020-06-05|394.03
#2020-06-08|391.95
#2020-06-09|390.74
#2020-06-10|392.41
#2020-06-11|379.02
#2020-06-12|378.91
#2020-06-15|377.57
#2020-06-16|388.69
#2020-06-17|393.48
#2020-06-18|395.13
#2020-06-19|397.97
#2020-06-22|397.54
#2020-06-23|407.73
#2020-06-24|400.01
#2020-06-25|396.20
#2020-06-26|396.97
#2020-06-29|398.04
#2020-06-30|397.60
#2020-07-01|401.12
#2020-07-02|410.77
#2020-07-03|408.40
#2020-07-06|416.58
#2020-07-07|414.86
#2020-07-08|417.26
#2020-07-09|416.90
#2020-07-10|421.18
#2020-07-13|428.56
#2020-07-14|426.27
#2020-07-15|437.59
#2020-07-16|434.58
#2020-07-17|437.25
#2020-07-20|443.42
#2020-07-21|439.89
#2020-07-22|438.05
#2020-07-23|439.07
#2020-07-24|431.35
#2020-07-27|434.51
#2020-07-28|434.13
#2020-07-29|434.98
#2020-07-30|428.34
#2020-07-31|428.58
#2020-08-03|438.09
#2020-08-04|435.38
#2020-08-05|438.42
#2020-08-06|436.86
#2020-08-07|440.25
#2020-08-10|442.15
#2020-08-11|448.62
#2020-08-12|452.08
#2020-08-13|452.00
#2020-08-14|445.43
#2020-08-17|452.27
#2020-08-18|448.63
#2020-08-19|451.65
#2020-08-20|448.44
#2020-08-21|448.41
#2020-08-24|455.19
#2020-08-25|455.28
#2020-08-26|460.22
#2020-08-27|459.06
#2020-08-28|456.12
#2020-08-31|457.08
#2020-09-01|456.14
#2020-09-02|461.60
#2020-09-03|455.73
#2020-09-04|451.21
#2020-09-07|460.48
#2020-09-08|455.84
#2020-09-09|466.24
#2020-09-10|457.79
#2020-09-11|452.77
#2020-09-14|447.70
#2020-09-15|452.98
#2020-09-16|458.41
#2020-09-17|460.83
#2020-09-18|460.09
#2020-09-21|449.00
#2020-09-22|452.95
#2020-09-23|452.37
#2020-09-24|445.69
#2020-09-25|449.81
#2020-09-28|459.26
#2020-09-29|461.91
#2020-09-30|460.66
#2020-10-01|464.04
#2020-10-02|462.95
#2020-10-05|469.38
#2020-10-06|467.67
#2020-10-07|470.01
#2020-10-08|472.43
#2020-10-09|477.52
#2020-10-12|483.55
#2020-10-13|482.56
#2020-10-14|483.36
#2020-10-15|475.00
#2020-10-16|479.30
#2020-10-19|480.43
#2020-10-20|481.10
#2020-10-21|474.66
#2020-10-22|473.81
#2020-10-23|475.45
#2020-10-26|465.32
#2020-10-27|463.67
#2020-10-28|449.15
#2020-10-29|449.20
#2020-10-30|449.78
#2020-11-02|453.14
#2020-11-03|460.27
#2020-11-04|472.07
#2020-11-05|479.99
#2020-11-06|478.40
#2020-11-09|484.27
#2020-11-10|483.60
#2020-11-11|487.97
#2020-11-12|485.49
#2020-11-13|481.42
#2020-11-16|485.51
#2020-11-17|484.65
#2020-11-18|486.37
#2020-11-19|484.04
#2020-11-20|488.46
#2020-11-23|485.75
#2020-11-24|486.36
#2020-11-25|487.08
#2020-11-26|486.77
#2020-11-27|487.28
#2020-11-30|482.26
#2020-12-01|478.70
#2020-12-02|468.50
#2020-12-03|460.13
#2020-12-04|457.23
#2020-12-07|461.19
#2020-12-08|464.73
#2020-12-09|467.11
#2020-12-10|467.28
#2020-12-11|467.54
#2020-12-14|471.49
#2020-12-15|471.40
#2020-12-16|475.56
#2020-12-17|478.51
#2020-12-18|483.18
#2020-12-21|476.35
#2020-12-22|477.97
#2020-12-23|480.41
#2020-12-24|481.26
#2020-12-25|481.26
#2020-12-28|488.62
#2020-12-29|493.12
#2020-12-30|487.96
#2020-12-31|488.33
#2021-01-01|488.33
#2021-01-04|492.84
#2021-01-05|490.92
#2021-01-06|490.42
#2021-01-07|496.97
#2021-01-08|505.02
#2021-01-11|499.27
#2021-01-12|498.51
#2021-01-13|498.83
#2021-01-14|502.78
#2021-01-15|497.17
#2021-01-18|499.34
#2021-01-19|502.78
#2021-01-20|506.66
#2021-01-21|509.89
#2021-01-22|507.89
#2021-01-25|506.24
#2021-01-26|507.31
#2021-01-27|500.18
#2021-01-28|497.29
#2021-01-29|490.37
#2021-02-01|496.11
#2021-02-02|503.18
#2021-02-03|506.76
#2021-02-04|505.29
#2021-02-05|500.51
#2021-02-08|499.45
#2021-02-09|497.37
#2021-02-10|496.59
#2021-02-11|504.14
#2021-02-12|508.92
#2021-02-15|513.67
#2021-02-16|513.38
#2021-02-17|510.02
#2021-02-18|505.11
#2021-02-19|508.69
#2021-02-22|503.57
#2021-02-23|496.02
#2021-02-24|496.72
#2021-02-25|495.93
#2021-02-26|487.50
#2021-03-01|495.79
#2021-03-02|494.17
#2021-03-03|492.66
#2021-03-04|488.84
#2021-03-05|482.74
#2021-03-08|488.20
#2021-03-09|496.94
#2021-03-10|502.26
#2021-03-11|512.90
#2021-03-12|510.30
#2021-03-15|506.42
#2021-03-16|509.93
#2021-03-17|503.41
#2021-03-18|504.92
#2021-03-19|501.34
#2021-03-22|498.41
#2021-03-23|492.64
#2021-03-24|497.29
#2021-03-25|496.91
#2021-03-26|503.78
#2021-03-29|502.79
#2021-03-30|499.52
#2021-03-31|499.36
#2021-04-01|504.11
#2021-04-02|504.11
#2021-04-05|503.63
#2021-04-06|512.87
#2021-04-07|515.16
#2021-04-08|522.22
#2021-04-09|528.71
#2021-04-12|524.45
#2021-04-13|529.39
#2021-04-14|527.07
#2021-04-15|531.46
#2021-04-16|538.78
#2021-04-19|536.03
#2021-04-20|525.83
#2021-04-21|527.94
#2021-04-22|533.61
#2021-04-23|535.32
#2021-04-26|535.04
#2021-04-27|534.31
#2021-04-28|526.85
#2021-04-29|524.56
#2021-04-30|524.55
#2021-05-03|531.27
#2021-05-04|517.66
#2021-05-05|534.77
#2021-05-06|529.35
#2021-05-07|537.74
#2021-05-10|538.50
#2021-05-11|524.47
#2021-05-12|524.96
#2021-05-13|524.20
#2021-05-14|530.96
#2021-05-17|532.93
#2021-05-18|535.34
#2021-05-19|523.76
#2021-05-20|531.53
#2021-05-21|529.45
#2021-05-24|541.58
#2021-05-25|531.67
#2021-05-26|529.31
#2021-05-27|526.66
#2021-05-28|533.07
#2021-05-31|530.32
#2021-06-01|536.85
#2021-06-02|530.64
#2021-06-03|533.89
#2021-06-04|537.53
#2021-06-07|536.63
#2021-06-08|538.28
#2021-06-09|539.40
#2021-06-10|539.51
#2021-06-11|541.45
#2021-06-14|543.16
#2021-06-15|540.84
#2021-06-16|541.37
#2021-06-17|536.41
#2021-06-18|528.41
#2021-06-21|534.09
#2021-06-22|531.93
#2021-06-23|529.45
#2021-06-24|535.70
#2021-06-25|539.30
#2021-06-28|538.08
#2021-06-29|542.21
#2021-06-30|536.65
#2021-07-01|542.06
#2021-07-02|546.40
#2021-07-05|548.53
#2021-07-06|547.95
#2021-07-07|553.02
#2021-07-08|546.91
#2021-07-09|550.34
#2021-07-12|556.83
#2021-07-13|558.29
#2021-07-14|557.01
#2021-07-15|551.87
#2021-07-16|551.54
#2021-07-19|542.73
#2021-07-20|544.04
#2021-07-21|560.49
#2021-07-22|568.85
#2021-07-23|575.60
#2021-07-26|576.08
#2021-07-27|574.43
#2021-07-28|572.08
#2021-07-29|572.68
#2021-07-30|567.97
#2021-08-02|571.89
#2021-08-03|572.80
#2021-08-04|583.10
#2021-08-05|585.44
#2021-08-06|580.65
#2021-08-09|581.42
#2021-08-10|584.30
#2021-08-11|584.88
#2021-08-12|585.02
#2021-08-13|586.56
#2021-08-16|583.30
#2021-08-17|585.25
#2021-08-18|586.30
#2021-08-19|578.53
#2021-08-20|585.65
#2021-08-23|592.56
#2021-08-24|587.84
#2021-08-25|582.79
#2021-08-26|582.74
#2021-08-27|587.52
#2021-08-30|591.76
#2021-08-31|585.17
#2021-09-01|588.37
#2021-09-02|597.10
#2021-09-03|593.61
#2021-09-06|598.77
#2021-09-07|596.37
#2021-09-08|587.40
#2021-09-09|588.59
#2021-09-10|587.58
#2021-09-13|586.99
#2021-09-14|587.46
#2021-09-15|578.65
#2021-09-16|585.48
#2021-09-17|580.16
#2021-09-20|569.28
#2021-09-21|575.41
#2021-09-22|579.14
#2021-09-23|585.93
#2021-09-24|576.65
#2021-09-27|564.18
#2021-09-28|550.75
#2021-09-29|555.53
#2021-09-30|557.86
#2021-10-01|551.23
#2021-10-04|544.54
#2021-10-05|548.79
#2021-10-06|541.60
#2021-10-07|551.86
#2021-10-08|549.90
#2021-10-11|549.21
#2021-10-12|553.39
#2021-10-13|562.10
#2021-10-14|567.18
#2021-10-15|572.75
#2021-10-18|573.28
#2021-10-19|577.66
#2021-10-20|581.26
#2021-10-21|583.19
#2021-10-22|590.62
#2021-10-25|588.32
#2021-10-26|591.29
#2021-10-27|589.14
#2021-10-28|589.45
#2021-10-29|587.72
#2021-11-01|594.16
#2021-11-02|594.32
#2021-11-03|598.72
#2021-11-04|603.61
#2021-11-05|601.30
#2021-11-08|603.87
#2021-11-09|603.56
#2021-11-10|600.76
#2021-11-11|606.77
#2021-11-12|611.78
#2021-11-15|613.31
#2021-11-16|613.94
#2021-11-17|611.15
#2021-11-18|602.76
#2021-11-19|599.55
#2021-11-22|597.90
#2021-11-23|580.91
#2021-11-24|575.02
#2021-11-25|582.52
#2021-11-26|562.76
#2021-11-29|569.43
#2021-11-30|564.48
#2021-12-01|571.58
#2021-12-02|564.05
#2021-12-03|554.34
#2021-12-06|561.83
#2021-12-07|578.69
#2021-12-08|580.17
#2021-12-09|581.31
#2021-12-10|578.71
#2021-12-13|576.97
#2021-12-14|564.06
#2021-12-15|569.43
#2021-12-16|574.27
#2021-12-17|571.59
#2021-12-20|558.73
#2021-12-21|568.46
#2021-12-22|575.51
#2021-12-23|583.44
#2021-12-24|582.87
#2021-12-27|590.29
#2021-12-28|595.54
#2021-12-29|593.93
#2021-12-30|596.07
#2021-12-31|594.55
#2022-01-03|596.96
#2022-01-04|596.65
#2022-01-05|591.34
#2022-01-06|582.96
#2022-01-07|571.51
#2022-01-10|556.99
#2022-01-11|564.77
#2022-01-12|572.34
#2022-01-13|571.77
#2022-01-14|555.81
#2022-01-17|556.55
#2022-01-18|543.47
#2022-01-19|543.81
#2022-01-20|549.56
#2022-01-21|535.62
#2022-01-24|511.07
#2022-01-25|514.27
#2022-01-26|522.97
#2022-01-27|519.81
#2022-01-28|511.80
#2022-01-31|521.14
#2022-02-01|528.36
#2022-02-02|533.90
#2022-02-03|520.35
#2022-02-04|509.19
#2022-02-07|515.27
#2022-02-08|506.87
#2022-02-09|520.95
#2022-02-10|513.85
#2022-02-11|508.34
#2022-02-14|495.50
#2022-02-15|504.81
#2022-02-16|505.09
#2022-02-17|495.78
#2022-02-18|485.72
#2022-02-21|477.59
#2022-02-22|480.12
#2022-02-23|474.64
#2022-02-24|465.14
#2022-02-25|480.18
#2022-02-28|486.94
#2022-03-01|476.75
#2022-03-02|478.95
#2022-03-03|471.44
#2022-03-04|461.96
#2022-03-07|465.22
#2022-03-08|464.05
#2022-03-09|480.57
#2022-03-10|480.14
#2022-03-11|485.17
#2022-03-14|497.22
#2022-03-15|489.70
#2022-03-16|505.20
#2022-03-17|510.44
#2022-03-18|513.69
#2022-03-21|514.59
#2022-03-22|512.66
#2022-03-23|503.21
#2022-03-24|500.13
#2022-03-25|498.61
#2022-03-28|502.84
#2022-03-29|513.10
#2022-03-30|514.95
#2022-03-31|510.02
#2022-04-01|515.95
#2022-04-04|518.49
#2022-04-05|520.82
#2022-04-06|509.98
#2022-04-07|512.61
#2022-04-08|512.16
#2022-04-11|504.13
#2022-04-12|501.66
#2022-04-13|503.98
#2022-04-14|505.95
#2022-04-15|505.95
#2022-04-18|504.66
#2022-04-19|501.99
#2022-04-20|505.85
#2022-04-21|505.31
#2022-04-22|497.30
#2022-04-25|484.36
#2022-04-26|474.78
#2022-04-27|481.78
#2022-04-28|480.63
#2022-04-29|487.96
#2022-05-02|474.18
#2022-05-03|477.88
#2022-05-04|473.13
#2022-05-05|469.49
#2022-05-06|461.57
#2022-05-09|443.50
#2022-05-10|449.31
#2022-05-11|457.10
#2022-05-12|457.34
#2022-05-13|465.11
#2022-05-16|461.81
#2022-05-17|470.22
#2022-05-18|467.37
#2022-05-19|464.80
#2022-05-20|466.91
#2022-05-23|473.35
#2022-05-24|468.48
#2022-05-25|461.69
#2022-05-26|460.90
#2022-05-27|471.46
#2022-05-30|477.28
#2022-05-31|470.06
#2022-06-01|469.05
#2022-06-02|475.26
#2022-06-03|479.02
#2022-06-06|480.04
#2022-06-07|484.52
#2022-06-08|482.78
#2022-06-09|468.85
#2022-06-10|461.03
#2022-06-13|447.42
#2022-06-14|437.57
#2022-06-15|440.79
#2022-06-16|424.98
#2022-06-17|427.47
#2022-06-20|433.53
#2022-06-21|438.98
#2022-06-22|436.63
#2022-06-23|432.24
#2022-06-24|437.00
#2022-06-27|449.34
#2022-06-28|445.15
#2022-06-29|441.52
#2022-06-30|431.59
#2022-07-01|436.42
#2022-07-04|436.50
#2022-07-05|430.87
#2022-07-06|439.28
#2022-07-07|451.35
#2022-07-08|454.81
#2022-07-11|449.85
#2022-07-12|454.47
#2022-07-13|447.08
#2022-07-14|443.58
#2022-07-15|450.10
#2022-07-18|458.32
#2022-07-19|463.32
#2022-07-20|466.97
#2022-07-21|471.03
#2022-07-22|474.03
#2022-07-25|471.19
#2022-07-26|467.21
#2022-07-27|466.31
#2022-07-28|476.14
#2022-07-29|484.94
#2022-08-01|483.38
#2022-08-02|480.15
#2022-08-03|478.42
#2022-08-04|481.54
#2022-08-05|474.41
#2022-08-08|480.72
#2022-08-09|474.82
#2022-08-10|486.09
#2022-08-11|487.62
#2022-08-12|484.19
#2022-08-15|483.52
#2022-08-16|484.57
#2022-08-17|479.23
#2022-08-18|479.95
#2022-08-19|477.21
#2022-08-22|468.67
#2022-08-23|466.39
#2022-08-24|469.06
#2022-08-25|472.58
#2022-08-26|463.64
#2022-08-29|459.24
#2022-08-30|461.50
#2022-08-31|457.20
#2022-09-01|443.63
#2022-09-02|455.64
#2022-09-05|451.45
#2022-09-06|449.23
#2022-09-07|445.24
#2022-09-08|446.78
#2022-09-09|456.60
#2022-09-12|464.10
#2022-09-13|452.41
#2022-09-14|445.20
#2022-09-15|437.93
#2022-09-16|428.47
#2022-09-19|431.01
#2022-09-20|424.02
#2022-09-21|426.75
#2022-09-22|415.33
#2022-09-23|409.58
#2022-09-26|406.08
#2022-09-27|408.54
#2022-09-28|412.78
#2022-09-29|402.99
#2022-09-30|415.51
#2022-10-03|422.37
#2022-10-04|435.30
#2022-10-05|424.44
#2022-10-06|421.28
#2022-10-07|411.54
#2022-10-10|411.21
#2022-10-11|412.43
#2022-10-12|410.93
#2022-10-13|412.14
#2022-10-14|419.45
#2022-10-17|428.70
#2022-10-18|437.32
#2022-10-19|428.53
#2022-10-20|425.76
#2022-10-21|424.72
#2022-10-24|434.55
#2022-10-25|446.28
#2022-10-26|451.00
#2022-10-27|448.39
#2022-10-28|448.90
#2022-10-31|449.23
#2022-11-01|452.02
#2022-11-02|455.96
#2022-11-03|453.83
#2022-11-04|463.11
#2022-11-07|469.88
#2022-11-08|479.09
#2022-11-09|477.72
#2022-11-10|498.52
#2022-11-11|504.51
#2022-11-14|507.47
#2022-11-15|499.33
#2022-11-16|489.58
#2022-11-17|484.07
#2022-11-18|489.07
#2022-11-21|483.40
#2022-11-22|483.36
#2022-11-23|490.84
#2022-11-24|493.02
#2022-11-25|493.85
#2022-11-28|490.57
#2022-11-29|490.49
#2022-11-30|495.41
#2022-12-01|507.08
#2022-12-02|507.66
#2022-12-05|509.88
#2022-12-06|503.63
#2022-12-07|501.20
#2022-12-08|500.24
#2022-12-09|508.96
#2022-12-12|509.90
#2022-12-13|519.71
#2022-12-14|520.22
#2022-12-15|504.64
#2022-12-16|497.08
#2022-12-19|497.37
#2022-12-20|495.09
#2022-12-21|504.27
#2022-12-22|500.73
#2022-12-23|501.60
#2022-12-26|501.60
#2022-12-27|503.93
#2022-12-28|501.11
#2022-12-29|505.75
#2022-12-30|498.70
#2023-01-02|507.15
#2023-01-03|511.47
#2023-01-04|513.05
#2023-01-05|513.36
#2023-01-06|517.23
#2023-01-09|532.10
#2023-01-10|526.51
#2023-01-11|525.80
#2023-01-12|529.07
#2023-01-13|529.90
#2023-01-16|535.60
#2023-01-17|534.96
#2023-01-18|539.22
#2023-01-19|527.16
#2023-01-20|531.29
#2023-01-23|538.96
#2023-01-24|542.59
#2023-01-25|537.04
#2023-01-26|534.15
#2023-01-27|533.23
#2023-01-30|523.95
#2023-01-31|519.46
#2023-02-01|524.76
#2023-02-02|539.73
#2023-02-03|540.49
#2023-02-06|532.24
#2023-02-07|530.28
#2023-02-08|528.63
#2023-02-09|534.22
#2023-02-10|529.92
#2023-02-13|540.29
#2023-02-14|541.31
#2023-02-15|544.93
#2023-02-16|546.16
#2023-02-17|543.27
#2023-02-20|548.52
#2023-02-21|545.88
#2023-02-22|537.78
#2023-02-23|538.68
#2023-02-24|533.72
#2023-02-27|539.66
#2023-02-28|537.85
#2023-03-01|531.72
#2023-03-02|530.80
#2023-03-03|533.28
#2023-03-06|532.29
#2023-03-07|526.33
#2023-03-08|524.73
#2023-03-09|523.48
#2023-03-10|513.83
#2023-03-13|507.66
#2023-03-14|515.39
#2023-03-15|500.81
#2023-03-16|503.33
#2023-03-17|496.37
#2023-03-20|504.66
#2023-03-21|511.56
#2023-03-22|509.96
#2023-03-23|510.31
#2023-03-24|504.62
#2023-03-27|508.29
#2023-03-28|502.69
#2023-03-29|508.96
#2023-03-30|518.17
#2023-03-31|524.99
#2023-04-03|523.38
#2023-04-04|526.16
#2023-04-05|520.21
#2023-04-06|520.79
#2023-04-07|520.79
#2023-04-10|519.73
#2023-04-11|525.64
#2023-04-12|529.96
#2023-04-13|531.55
#2023-04-14|541.07
#2023-04-17|543.56
#2023-04-18|542.45
#2023-04-19|536.94
#2023-04-20|534.91
#2023-04-21|540.19
#2023-04-24|541.76
#2023-04-25|536.23
#2023-04-26|531.06
#2023-04-27|534.71
#2023-04-28|540.54
#2023-05-01|541.20
#2023-05-02|535.68
#2023-05-03|536.31
#2023-05-04|533.70
#2023-05-05|539.27
#2023-05-08|547.99
#2023-05-09|541.04
#2023-05-10|536.90
#2023-05-11|539.63
#2023-05-12|543.86
#2023-05-15|548.18
#2023-05-16|542.42
#2023-05-17|542.73
#2023-05-18|541.15
#2023-05-19|546.10
#2023-05-22|548.26
#2023-05-23|541.27
#2023-05-24|528.43
#2023-05-25|523.05
#2023-05-26|526.62
#2023-05-29|524.22
#2023-05-30|520.83
#2023-05-31|519.38
#2023-06-01|520.86
#2023-06-02|531.92
#2023-06-05|531.09
#2023-06-06|533.60
#2023-06-07|531.94
#2023-06-08|529.30
#2023-06-09|528.87
#2023-06-12|529.27
#2023-06-13|532.80
#2023-06-14|532.18
#2023-06-15|532.18
#2023-06-16|532.52
#2023-06-19|521.40
#2023-06-20|515.78
#2023-06-21|510.32
#2023-06-22|509.43
#2023-06-23|509.60
#2023-06-26|508.51
#2023-06-27|504.04
#2023-06-28|508.37
#2023-06-29|511.38
#2023-06-30|517.28
#2023-07-03|514.86
#2023-07-04|519.19
#2023-07-05|512.54
#2023-07-06|496.73
#2023-07-07|500.47
#2023-07-10|497.43
#2023-07-11|499.53
#2023-07-12|507.65
#2023-07-13|512.14
#2023-07-14|509.08
#2023-07-17|506.68
#2023-07-18|511.61
#2023-07-19|510.28
#2023-07-20|510.97
#2023-07-21|510.57
#2023-07-24|512.76
#2023-07-25|513.55
#2023-07-26|505.99
#2023-07-27|508.33
#2023-07-28|502.77
#2023-07-31|503.56
#2023-08-01|500.65
#2023-08-02|493.83
#2023-08-03|489.88
#2023-08-04|493.81
#2023-08-07|495.21
#2023-08-08|503.77
#2023-08-09|504.27
#2023-08-10|507.12
#2023-08-11|499.53
#2023-08-14|497.69
#2023-08-15|493.83
#2023-08-16|494.33
#2023-08-17|489.01
#2023-08-18|484.31
#2023-08-21|483.64
#2023-08-22|487.70
#2023-08-23|489.08
#2023-08-24|486.26
#2023-08-25|482.42
#2023-08-28|488.64
#2023-08-29|491.89
#2023-08-30|490.38
#2023-08-31|486.60
#2023-09-01|491.37
#2023-09-04|497.54
#2023-09-05|494.12
#2023-09-06|495.99
#2023-09-07|493.14
#2023-09-08|492.15
#2023-09-11|495.74
#2023-09-12|491.97
#2023-09-13|489.62
#2023-09-14|503.49
#2023-09-15|500.28
#2023-09-18|495.08
#2023-09-19|493.28
#2023-09-20|503.42
#2023-09-21|494.02
#2023-09-22|493.27
#2023-09-25|492.44
#2023-09-26|490.04
#2023-09-27|489.83
#2023-09-28|492.00
#2023-09-29|498.21
#2023-10-02|495.73
#2023-10-03|485.50
#2023-10-04|484.01
#2023-10-05|485.53
#2023-10-06|490.61
#2023-10-09|490.16
#2023-10-10|504.66
#2023-10-11|509.23
#2023-10-12|514.56
#2023-10-13|509.64
#2023-10-16|508.36
#2023-10-17|505.91
#2023-10-18|497.47
#2023-10-19|488.92
#2023-10-20|484.00
#2023-10-23|480.91
#2023-10-24|483.39
#2023-10-25|483.61
#2023-10-26|481.64
#2023-10-27|478.31
#2023-10-30|480.10
#2023-10-31|486.32
#2023-11-01|486.63
#2023-11-02|500.60
#2023-11-03|503.63
#2023-11-06|510.60
#2023-11-07|509.75
#2023-11-08|514.37
#2023-11-09|518.75
#2023-11-10|515.10
#2023-11-13|524.71
#2023-11-14|535.02
#2023-11-15|539.51
#2023-11-16|533.10
#2023-11-17|539.88
#2023-11-20|542.66
#2023-11-21|542.37
#2023-11-22|546.38
#2023-11-23|545.82
#2023-11-24|539.55
#2023-11-27|538.00
#2023-11-28|533.69
#2023-11-29|538.16
#2023-11-30|539.05
#2023-12-01|546.56
#2023-12-04|544.61
#2023-12-05|545.05
#2023-12-06|547.08
#2023-12-07|546.30
#2023-12-08|549.35
#2023-12-11|551.82
#2023-12-12|549.20
#2023-12-13|548.35
#2023-12-14|560.56
#2023-12-15|563.88
#2023-12-18|566.51
#2023-12-19|568.61
#2023-12-20|571.68
#2023-12-21|570.96
#2023-12-22|574.91
#2023-12-25|574.91
#2023-12-26|574.16
#2023-12-27|578.13
#2023-12-28|576.31
#2023-12-29|574.26
#2024-01-01|574.26
#2024-01-02|575.90
#2024-01-03|568.07
#2024-01-04|576.25
#2024-01-05|573.85
#2024-01-08|575.11
#2024-01-09|573.01
#2024-01-10|572.93
#2024-01-11|569.31
#2024-01-12|572.83
#2024-01-15|566.43
#2024-01-16|563.47
#2024-01-17|557.56
#2024-01-18|559.10
#2024-01-19|552.95
#2024-01-22|556.49
#2024-01-23|555.94
#2024-01-24|558.17
#2024-01-25|562.75
#2024-01-26|567.01
#2024-01-29|569.33
#2024-01-30|568.73
#2024-01-31|575.08
#2024-02-01|574.36
#2024-02-02|573.40
#2024-02-05|571.03
#2024-02-06|576.17
#2024-02-07|580.73
#2024-02-08|579.42
#2024-02-09|580.39
#2024-02-12|584.06
#2024-02-13|579.17
#2024-02-14|583.88
#2024-02-15|590.52
#2024-02-16|593.53
#2024-02-19|595.76
#2024-02-20|592.23
#2024-02-21|591.30
#2024-02-22|596.75
#2024-02-23|598.39
#2024-02-26|600.06
#2024-02-27|597.62
#2024-02-28|596.16
#2024-02-29|596.51
#2024-03-01|605.02
#2024-03-04|604.69
#2024-03-05|596.26
#2024-03-06|598.24
#2024-03-07|611.51
#2024-03-08|614.82
#2024-03-11|610.74
#2024-03-12|618.18
#2024-03-13|616.49
#2024-03-14|616.56
#2024-03-15|613.72
#2024-03-18|610.86
#2024-03-19|611.58
#2024-03-20|610.77
#2024-03-21|616.76
#2024-03-22|618.02
#2024-03-25|618.51
#2024-03-26|621.04
#2024-03-27|623.06
#2024-03-28|619.46
#2024-03-29|619.46
#2024-04-01|618.00
#2024-04-02|613.41
#2024-04-03|618.39
#2024-04-04|619.76
#2024-04-05|616.15
#2024-04-08|621.43
#2024-04-09|616.75
#2024-04-10|615.80
#2024-04-11|614.53
#2024-04-12|613.85
#2024-04-15|615.78
#2024-04-16|606.93
#2024-04-17|604.77
#2024-04-18|604.91
#2024-04-19|605.63
#2024-04-22|610.05
#2024-04-23|619.11
#2024-04-24|612.62
#2024-04-25|602.53
#2024-04-26|614.56
#2024-04-29|617.35
#2024-04-30|616.79
#2024-05-01|615.62
#2024-05-02|612.10
#2024-05-03|612.95
#2024-05-06|617.45
#2024-05-07|626.85
#2024-05-08|626.30
#2024-05-09|626.55
#2024-05-10|632.89
#2024-05-13|637.84
#2024-05-14|640.90
#2024-05-15|645.10
#2024-05-16|644.36
#2024-05-17|641.22
#2024-05-20|645.75
#2024-05-21|648.15
#2024-05-22|646.27
#2024-05-23|649.28
#2024-05-24|646.76
#2024-05-27|646.38
#2024-05-28|643.53
#2024-05-29|634.66
#2024-05-30|636.28
#2024-05-31|643.50
#2024-06-03|647.20
#2024-06-04|644.67
#2024-06-05|648.49
#2024-06-06|655.95
#2024-06-07|657.61
#2024-06-10|656.96
#2024-06-11|652.77
#2024-06-12|663.50
#2024-06-13|652.26
#2024-06-14|647.31
#2024-06-17|646.33
#2024-06-18|649.83
#2024-06-19|648.66
#2024-06-20|653.59
#2024-06-21|650.83
#2024-06-24|654.72
#2024-06-25|655.15
#2024-06-26|650.07
#2024-06-27|645.53
#2024-06-28|646.64
#2024-07-01|649.86
#2024-07-02|645.00
#2024-07-03|646.14
#2024-07-04|648.68
#2024-07-05|647.26
#2024-07-08|646.09
#2024-07-09|639.54
#2024-07-10|644.59
#2024-07-11|649.09
#2024-07-12|656.16
#2024-07-15|646.93
#2024-07-16|646.77
#2024-07-17|637.19
#2024-07-18|635.16
#2024-07-19|631.12
#2024-07-22|636.95
#2024-07-23|637.36
#2024-07-24|631.79
#2024-07-25|624.73
#2024-07-26|628.03
#2024-07-29|629.47
#2024-07-30|636.05
#2024-07-31|645.02
#2024-08-01|638.27
#2024-08-02|620.51
#2024-08-05|602.80
#2024-08-06|612.85
#2024-08-07|615.15
#2024-08-08|620.28
#2024-08-09|631.19
#2024-08-12|626.37
#2024-08-13|634.78
#2024-08-14|639.01
#2024-08-15|647.47
#2024-08-16|649.94
#2024-08-19|651.31
#2024-08-20|648.39
#2024-08-21|647.80
#2024-08-22|653.48
#2024-08-23|656.70
#2024-08-26|656.45
#2024-08-27|657.24
#2024-08-28|659.76
#2024-08-29|665.81
#2024-08-30|669.80
#2024-09-02|669.54
#2024-09-03|663.83
#2024-09-04|656.32
#2024-09-05|647.41
#2024-09-06|640.77
#2024-09-09|642.04
#2024-09-10|638.79
#2024-09-11|640.15
#2024-09-12|651.12
#2024-09-13|659.00
#2024-09-16|658.27
#2024-09-17|659.42
#2024-09-18|653.20
#2024-09-19|664.11
#2024-09-20|650.83
#2024-09-23|648.14
#2024-09-24|648.43
#2024-09-25|649.13
#2024-09-26|653.22
#2024-09-27|649.38
#2024-09-30|645.04
#2024-10-01|637.66
#2024-10-02|635.16
#2024-10-03|628.71
#2024-10-04|628.39
#2024-10-07|630.39
#2024-10-08|628.10
#2024-10-09|628.50
#2024-10-10|626.12
#2024-10-11|634.04
#2024-10-14|635.19
#2024-10-15|631.32
#2024-10-16|628.87
#2024-10-17|629.89
#2024-10-18|631.09
#2024-10-21|627.42
#2024-10-22|626.17
#2024-10-23|624.05
#2024-10-24|618.99
#2024-10-25|622.80
#2024-10-28|623.05
#2024-10-29|617.69
#2024-10-30|609.51
#2024-10-31|604.91
#2024-11-01|609.20
#2024-11-04|608.49
#2024-11-05|604.99
#2024-11-06|598.09
#2024-11-07|604.36
#2024-11-08|603.77
#2024-11-11|610.20
#2024-11-12|592.71
#2024-11-13|590.57
#2024-11-14|588.68
#2024-11-15|575.80
#2024-11-18|570.88
#2024-11-19|574.63
#2024-11-20|575.03
#2024-11-21|576.24
#2024-11-22|585.26
#2024-11-25|583.57
#2024-11-26|580.86
#2024-11-27|578.74
#2024-11-28|582.29
#2024-11-29|587.31
#2024-12-02|596.92
#2024-12-03|599.61
#2024-12-04|601.95
#2024-12-05|602.10
#2024-12-06|605.34
#2024-12-09|606.02
#2024-12-10|603.30
#2024-12-11|604.20
#2024-12-12|601.15
#2024-12-13|592.55
#2024-12-16|593.97
#2024-12-17|586.47
#2024-12-18|587.97
#2024-12-19|574.81
#2024-12-20|553.15
#2024-12-23|558.49
#2024-12-24|556.92
#2024-12-25|556.92
#2024-12-26|557.77
#2024-12-27|563.69
#2024-12-30|557.88
#2024-12-31|558.44
#2025-01-01|558.44
#2025-01-02|566.26
#2025-01-03|566.93
#2025-01-06|566.96
#2025-01-07|567.78
#2025-01-08|566.28
#2025-01-09|568.40
#2025-01-10|563.35
#2025-01-13|556.45
#2025-01-14|555.86
#2025-01-15|567.32
#2025-01-16|568.89
#2025-01-17|570.52
#2025-01-20|568.43
#2025-01-21|576.00
#2025-01-22|578.97
#2025-01-23|582.40
#2025-01-24|589.09
#2025-01-27|586.94
#2025-01-28|582.97
#2025-01-29|585.68
#2025-01-30|591.05
#2025-01-31|592.12
#2025-02-03|582.97
#2025-02-04|587.28
#2025-02-05|593.03
#2025-02-06|603.51
#2025-02-07|599.33
#2025-02-10|601.56
#2025-02-11|601.20
#2025-02-12|597.72
#2025-02-13|604.25
#2025-02-14|604.27
#2025-02-17|608.08
#2025-02-18|614.17
#2025-02-19|606.69
#2025-02-20|607.17
#2025-02-21|612.42
#2025-02-24|609.08
#2025-02-25|616.95
#2025-02-26|618.46
#2025-02-27|611.72
#2025-02-28|611.13
#2025-03-03|617.52
#2025-03-04|600.10
#2025-03-05|615.74
#2025-03-06|614.91
#2025-03-07|614.64
#2025-03-10|600.26
#2025-03-11|589.04
#2025-03-12|584.96
#2025-03-13|581.89
#2025-03-14|592.00
#2025-03-17|595.75
#2025-03-18|597.22
#2025-03-19|593.75
#2025-03-20|589.51
#2025-03-21|581.91
#2025-03-24|581.00
#2025-03-25|583.44
#2025-03-26|572.66
#2025-03-27|564.57
#2025-03-28|560.48
#2025-03-31|550.94
#2025-04-01|561.93
#2025-04-02|558.91
#2025-04-03|543.88
#2025-04-04|512.20
#2025-04-07|496.99
#2025-04-08|508.45
#2025-04-09|483.82
#2025-04-10|505.47
#2025-04-11|504.59
#2025-04-14|521.09
#2025-04-15|529.79
#2025-04-16|525.94
#2025-04-17|527.64
#2025-04-18|527.64
#2025-04-21|526.71
#2025-04-22|523.93
#2025-04-23|535.27
#2025-04-24|535.75
#2025-04-25|536.53
#2025-04-28|543.98
#2025-04-29|544.95
#2025-04-30|553.38
#2025-05-01|554.07
#2025-05-02|565.99
#2025-05-05|569.49
#2025-05-06|563.86
#2025-05-07|560.86
#2025-05-08|562.29
#2025-05-09|567.07
#2025-05-12|580.39
#2025-05-13|577.25
#2025-05-14|572.96
#2025-05-15|575.14
#2025-05-16|579.07
#2025-05-19|582.04
#2025-05-20|585.35
#2025-05-21|582.46
#2025-05-22|572.65
#2025-05-23|570.29
#2025-05-26|575.96
#2025-05-27|573.93
#2025-05-28|570.62
#2025-05-29|572.45
#2025-05-30|570.45
#2025-06-02|572.28
#2025-06-03|569.73
#2025-06-04|576.99
#2025-06-05|577.77
#2025-06-06|578.51
#2025-06-09|579.21
#2025-06-10|584.11
#2025-06-11|580.59
#2025-06-12|579.94
#2025-06-13|573.35
#2025-06-16|573.78
#2025-06-17|566.72
#2025-06-18|561.28
#2025-06-19|555.66
#2025-06-20|554.13
#2025-06-23|545.89
#2025-06-24|550.26
#2025-06-25|547.01
#2025-06-26|546.28
#2025-06-27|555.67
#2025-06-30|551.35
#2025-07-01|551.69
#2025-07-02|556.99
#2025-07-03|557.09
#2025-07-04|556.61
#2025-07-07|557.61
#2025-07-08|560.59
#2025-07-09|565.73
#2025-07-10|572.28
#2025-07-11|562.02
#2025-07-14|558.25
#2025-07-15|555.78
#2025-07-16|551.30
#2025-07-17|553.62
#2025-07-18|554.00
#2025-07-21|556.32
#2025-07-22|556.24
#2025-07-23|566.84
#2025-07-24|569.89
#2025-07-25|572.12
#2025-07-28|569.91
#2025-07-29|554.21
#2025-07-30|548.69
#2025-07-31|541.65
#2025-08-01|534.52
#2025-08-04|539.40
#2025-08-05|539.24
#2025-08-06|536.15
#2025-08-07|546.50
#2025-08-08|550.09
#2025-08-11|545.03
#2025-08-12|548.66
#2025-08-13|549.91
#2025-08-14|550.99
#2025-08-15|551.95
#2025-08-18|554.71
#2025-08-19|561.56
#2025-08-20|560.36
#2025-08-21|560.74
#2025-08-22|570.13
#2025-08-25|566.40
#2025-08-26|560.73
#2025-08-27|560.32
#2025-08-28|561.06
#2025-08-29|557.82
#2025-09-01|564.07
#2025-09-02|554.12
#2025-09-03|557.58
#2025-09-04|557.17
#2025-09-05|559.94
#2025-09-08|561.52
#2025-09-09|559.51
#2025-09-10|561.86
#2025-09-11|560.94
#2025-09-12|563.25
#2025-09-15|566.18
#2025-09-16|562.29
#2025-09-17|561.49
#2025-09-18|567.77
#2025-09-19|564.37
#2025-09-22|561.13
#2025-09-23|564.97
#2025-09-24|558.45
#2025-09-25|552.29
#2025-09-26|552.29
#2025-09-29|552.89
#2025-09-30|554.83
#2025-10-01|564.07
#2025-10-02|565.30
#2025-10-03|571.23
#2025-10-06|573.60
#2025-10-07|569.72
#2025-10-08|572.82
#2025-10-09|570.60
#2025-10-10|566.25
#2025-10-13|566.70
#2025-10-14|561.46
#2025-10-15|568.55
#2025-10-16|572.94
#2025-10-17|564.05
#2025-10-20|572.63
#2025-10-21|575.14
#2025-10-22|574.27
#2025-10-23|582.81
#2025-10-24|588.68
#2025-10-27|590.47
#2025-10-28|591.78
#2025-10-29|593.25
#2025-10-30|594.53
#2025-10-31|588.94
#2025-11-03|591.16
#2025-11-04|589.41
#2025-11-05|589.97
#2025-11-06|584.91
#2025-11-07|581.91
#2025-11-10|588.05
#2025-11-11|600.99
#2025-11-12|607.61
#2025-11-13|603.29
#2025-11-14|597.56
#2025-11-17|592.26
#2025-11-18|577.65
#2025-11-19|580.22
#2025-11-20|584.42
#2025-11-21|580.87
#2025-11-24|583.46
#2025-11-25|586.19
#2025-11-26|596.09
#2025-11-27|601.65
#2025-11-28|607.30
#2025-12-01|604.35
#2025-12-02|605.80
#2025-12-03|606.11
#2025-12-04|611.93
#2025-12-05|614.60
#2025-12-08|611.35
#2025-12-09|611.11
#2025-12-10|614.57
#2025-12-11|618.36
#2025-12-12|616.49
#2025-12-15|614.55
#2025-12-16|609.33
#2025-12-17|606.69
#2025-12-18|610.98
#2025-12-19|612.83
#2025-12-22|615.60
#2025-12-23|623.12
#2025-12-24|623.58
#2025-12-25|623.58
#2025-12-26|623.94
#2025-12-29|623.42
#2025-12-30|625.24
#2025-12-31|624.69
#2026-01-01|624.69
#2026-01-02|626.37
#2026-01-05|633.31
#2026-01-06|637.09
#2026-01-07|647.94
#2026-01-08|642.60
#2026-01-09|650.63
#2026-01-12|649.13
#2026-01-13|649.32
#2026-01-14|648.75
#2026-01-15|654.08
#2026-01-16|657.48
#2026-01-19|642.74
#2026-01-20|641.89
#2026-01-21|643.86
#2026-01-22|654.92
#2026-01-23|653.82
#2026-01-26|652.95
#2026-01-27|655.90
#2026-01-28|648.13
#2026-01-29|644.65
#2026-01-30|645.87
#2026-02-02|653.16
#2026-02-03|655.44
#2026-02-04|646.11
#2026-02-05|634.44
#2026-02-06|641.95
#2026-02-09|648.00
#2026-02-10|651.36
#2026-02-11|651.31
#2026-02-12|642.26
#2026-02-13|639.76
#2026-02-16|639.30
#2026-02-17|639.96
#2026-02-18|646.49
#2026-02-19|642.98
#2026-02-20|647.04
#2026-02-23|634.25
#2026-02-24|632.88
#2026-02-25|629.29
#2026-02-26|629.89
#2026-02-27|634.49
#2026-03-02|625.96
#2026-03-03|609.10
#2026-03-04|625.01
#2026-03-05|619.20
#2026-03-06|615.96
#2026-03-09|608.03
#2026-03-10|624.14
#2026-03-11|615.57
#2026-03-12|611.41
#2026-03-13|603.99
#2026-03-16|604.66
#2026-03-17|609.65
#2026-03-18|602.99
#2026-03-19|587.69
#2026-03-20|578.31
#2026-03-23|578.75
#2026-03-24|582.84
#2026-03-25|589.06
#2026-03-26|585.61
#2026-03-27|579.47
#2026-03-30|584.25
#2026-03-31|589.46
#2026-04-01|609.59
#2026-04-02|606.23
#2026-04-03|606.23
#2026-04-06|606.86
#2026-04-07|597.53
#2026-04-08|623.75