Table Data - OMX Stockholm 30 Next Gross Index
| Title | OMX Stockholm 30 Next Gross Index |
|---|---|
| Series ID | NASDAQOMXS30NEXTGI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-07-01 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: OMXS30NEXTGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-07-01 | 102.37 |
| 2009-07-02 | 100.74 |
| 2009-07-03 | . |
| 2009-07-06 | 98.71 |
| 2009-07-07 | 98.98 |
| 2009-07-08 | 97.35 |
| 2009-07-09 | 96.94 |
| 2009-07-10 | 96.28 |
| 2009-07-13 | 97.61 |
| 2009-07-14 | 99.17 |
| 2009-07-15 | 102.73 |
| 2009-07-16 | 103.58 |
| 2009-07-17 | 104.93 |
| 2009-07-20 | 106.12 |
| 2009-07-21 | 107.13 |
| 2009-07-22 | 107.27 |
| 2009-07-23 | 110.05 |
| 2009-07-24 | 109.83 |
| 2009-07-27 | 108.18 |
| 2009-07-28 | 108.15 |
| 2009-07-29 | 109.07 |
| 2009-07-30 | 111.62 |
| 2009-07-31 | 111.51 |
| 2009-08-03 | 113.27 |
| 2009-08-04 | 112.05 |
| 2009-08-05 | 112.78 |
| 2009-08-06 | 113.97 |
| 2009-08-07 | 115.36 |
| 2009-08-10 | 115.49 |
| 2009-08-11 | 113.56 |
| 2009-08-12 | 113.60 |
| 2009-08-13 | 115.31 |
| 2009-08-14 | 114.77 |
| 2009-08-17 | 112.30 |
| 2009-08-18 | 114.36 |
| 2009-08-19 | 114.10 |
| 2009-08-20 | 116.19 |
| 2009-08-21 | 118.52 |
| 2009-08-24 | 119.81 |
| 2009-08-25 | 118.63 |
| 2009-08-26 | 117.56 |
| 2009-08-27 | 116.91 |
| 2009-08-28 | 118.73 |
| 2009-08-31 | 117.25 |
| 2009-09-01 | 115.83 |
| 2009-09-02 | 113.41 |
| 2009-09-03 | 114.76 |
| 2009-09-04 | 117.11 |
| 2009-09-07 | . |
| 2009-09-08 | 119.34 |
| 2009-09-09 | 121.91 |
| 2009-09-10 | 121.74 |
| 2009-09-11 | 122.67 |
| 2009-09-14 | 122.13 |
| 2009-09-15 | 122.12 |
| 2009-09-16 | 123.34 |
| 2009-09-17 | 123.14 |
| 2009-09-18 | 122.28 |
| 2009-09-21 | 121.78 |
| 2009-09-22 | 122.84 |
| 2009-09-23 | 123.38 |
| 2009-09-24 | 120.23 |
| 2009-09-25 | 119.46 |
| 2009-09-28 | 121.17 |
| 2009-09-29 | 121.23 |
| 2009-09-30 | 120.47 |
| 2009-10-01 | 117.76 |
| 2009-10-02 | 115.82 |
| 2009-10-05 | 116.65 |
| 2009-10-06 | 119.61 |
| 2009-10-07 | 119.55 |
| 2009-10-08 | 121.01 |
| 2009-10-09 | 120.83 |
| 2009-10-12 | 122.45 |
| 2009-10-13 | 122.39 |
| 2009-10-14 | 124.79 |
| 2009-10-15 | 124.63 |
| 2009-10-16 | 125.25 |
| 2009-10-19 | 127.51 |
| 2009-10-20 | 125.72 |
| 2009-10-21 | 124.99 |
| 2009-10-22 | 123.22 |
| 2009-10-23 | 124.52 |
| 2009-10-26 | 124.06 |
| 2009-10-27 | 124.19 |
| 2009-10-28 | 121.10 |
| 2009-10-29 | 124.06 |
| 2009-10-30 | 126.34 |
| 2009-11-02 | 124.65 |
| 2009-11-03 | 122.97 |
| 2009-11-04 | 126.15 |
| 2009-11-05 | 127.39 |
| 2009-11-06 | 126.93 |
| 2009-11-09 | 129.07 |
| 2009-11-10 | 128.85 |
| 2009-11-11 | 130.42 |
| 2009-11-12 | 131.12 |
| 2009-11-13 | 131.26 |
| 2009-11-16 | 133.03 |
| 2009-11-17 | 132.27 |
| 2009-11-18 | 133.08 |
| 2009-11-19 | 130.72 |
| 2009-11-20 | 131.29 |
| 2009-11-23 | 134.19 |
| 2009-11-24 | 133.43 |
| 2009-11-25 | 133.86 |
| 2009-11-26 | . |
| 2009-11-27 | 132.02 |
| 2009-11-30 | 130.03 |
| 2009-12-01 | 133.30 |
| 2009-12-02 | 134.22 |
| 2009-12-03 | 133.51 |
| 2009-12-04 | 135.15 |
| 2009-12-07 | 135.58 |
| 2009-12-08 | 134.39 |
| 2009-12-09 | 132.40 |
| 2009-12-10 | 133.22 |
| 2009-12-11 | 133.53 |
| 2009-12-14 | 132.88 |
| 2009-12-15 | 132.11 |
| 2009-12-16 | 133.10 |
| 2009-12-17 | 132.18 |
| 2009-12-18 | 131.23 |
| 2009-12-21 | 132.27 |
| 2009-12-22 | 132.55 |
| 2009-12-23 | 133.32 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 133.89 |
| 2009-12-29 | 134.24 |
| 2009-12-30 | 134.17 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 137.06 |
| 2010-01-05 | 138.51 |
| 2010-01-06 | . |
| 2010-01-07 | 139.57 |
| 2010-01-08 | 140.47 |
| 2010-01-11 | 140.33 |
| 2010-01-12 | 138.36 |
| 2010-01-13 | 138.24 |
| 2010-01-14 | 138.79 |
| 2010-01-15 | 138.69 |
| 2010-01-18 | . |
| 2010-01-19 | 140.60 |
| 2010-01-20 | 138.55 |
| 2010-01-21 | 136.33 |
| 2010-01-22 | 135.20 |
| 2010-01-25 | 135.00 |
| 2010-01-26 | 134.22 |
| 2010-01-27 | 134.65 |
| 2010-01-28 | 133.56 |
| 2010-01-29 | 134.70 |
| 2010-02-01 | 136.75 |
| 2010-02-02 | 138.02 |
| 2010-02-03 | 137.99 |
| 2010-02-04 | 135.16 |
| 2010-02-05 | 133.58 |
| 2010-02-08 | 131.92 |
| 2010-02-09 | 132.44 |
| 2010-02-10 | 132.74 |
| 2010-02-11 | 134.50 |
| 2010-02-12 | 131.43 |
| 2010-02-15 | . |
| 2010-02-16 | 131.17 |
| 2010-02-17 | 132.57 |
| 2010-02-18 | 133.64 |
| 2010-02-19 | 135.27 |
| 2010-02-22 | 135.32 |
| 2010-02-23 | 134.24 |
| 2010-02-24 | 134.59 |
| 2010-02-25 | 132.42 |
| 2010-02-26 | 132.98 |
| 2010-03-01 | 135.71 |
| 2010-03-02 | 137.64 |
| 2010-03-03 | 138.61 |
| 2010-03-04 | 138.78 |
| 2010-03-05 | 139.85 |
| 2010-03-08 | 140.56 |
| 2010-03-09 | 140.30 |
| 2010-03-10 | 141.58 |
| 2010-03-11 | 142.09 |
| 2010-03-12 | 142.95 |
| 2010-03-15 | 142.46 |
| 2010-03-16 | 143.77 |
| 2010-03-17 | 144.66 |
| 2010-03-18 | 143.97 |
| 2010-03-19 | 144.00 |
| 2010-03-22 | 145.35 |
| 2010-03-23 | 146.49 |
| 2010-03-24 | 146.69 |
| 2010-03-25 | 147.54 |
| 2010-03-26 | 147.90 |
| 2010-03-29 | 147.81 |
| 2010-03-30 | 148.02 |
| 2010-03-31 | 147.51 |
| 2010-04-01 | 149.67 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 151.77 |
| 2010-04-07 | 151.31 |
| 2010-04-08 | 150.97 |
| 2010-04-09 | 152.16 |
| 2010-04-12 | 152.11 |
| 2010-04-13 | 151.45 |
| 2010-04-14 | 151.68 |
| 2010-04-15 | 152.07 |
| 2010-04-16 | 151.14 |
| 2010-04-19 | 149.54 |
| 2010-04-20 | 152.22 |
| 2010-04-21 | 150.21 |
| 2010-04-22 | 148.73 |
| 2010-04-23 | 152.44 |
| 2010-04-26 | 153.17 |
| 2010-04-27 | 148.63 |
| 2010-04-28 | 145.95 |
| 2010-04-29 | 149.14 |
| 2010-04-30 | 149.91 |
| 2010-05-03 | 150.20 |
| 2010-05-04 | 146.42 |
| 2010-05-05 | 141.39 |
| 2010-05-06 | 138.42 |
| 2010-05-07 | 132.21 |
| 2010-05-10 | 140.50 |
| 2010-05-11 | 139.89 |
| 2010-05-12 | 142.54 |
| 2010-05-13 | . |
| 2010-05-14 | 139.74 |
| 2010-05-17 | 139.21 |
| 2010-05-18 | 140.93 |
| 2010-05-19 | 136.59 |
| 2010-05-20 | 132.70 |
| 2010-05-21 | 133.70 |
| 2010-05-24 | 133.31 |
| 2010-05-25 | 129.50 |
| 2010-05-26 | 133.44 |
| 2010-05-27 | 137.69 |
| 2010-05-28 | 137.73 |
| 2010-05-31 | . |
| 2010-06-01 | 137.83 |
| 2010-06-02 | 138.55 |
| 2010-06-03 | 140.62 |
| 2010-06-04 | 137.99 |
| 2010-06-07 | 136.18 |
| 2010-06-08 | 135.21 |
| 2010-06-09 | 138.27 |
| 2010-06-10 | 141.65 |
| 2010-06-11 | 142.24 |
| 2010-06-14 | 144.10 |
| 2010-06-15 | 144.57 |
| 2010-06-16 | 143.91 |
| 2010-06-17 | 143.90 |
| 2010-06-18 | 145.05 |
| 2010-06-21 | 146.80 |
| 2010-06-22 | 146.47 |
| 2010-06-23 | 145.44 |
| 2010-06-24 | 141.70 |
| 2010-06-25 | . |
| 2010-06-28 | 142.24 |
| 2010-06-29 | 136.86 |
| 2010-06-30 | 137.30 |
| 2010-07-01 | 133.88 |
| 2010-07-02 | 133.84 |
| 2010-07-05 | 133.76 |
| 2010-07-06 | 137.69 |
| 2010-07-07 | 139.50 |
| 2010-07-08 | 140.14 |
| 2010-07-09 | 141.35 |
| 2010-07-12 | 141.54 |
| 2010-07-13 | 145.22 |
| 2010-07-14 | 145.08 |
| 2010-07-15 | 143.14 |
| 2010-07-16 | 140.66 |
| 2010-07-19 | 140.68 |
| 2010-07-20 | 140.16 |
| 2010-07-21 | 143.29 |
| 2010-07-22 | 145.25 |
| 2010-07-23 | 146.16 |
| 2010-07-26 | 147.43 |
| 2010-07-27 | 147.00 |
| 2010-07-28 | 147.03 |
| 2010-07-29 | 145.82 |
| 2010-07-30 | 146.16 |
| 2010-08-02 | 149.19 |
| 2010-08-03 | 149.48 |
| 2010-08-04 | 149.36 |
| 2010-08-05 | 150.71 |
| 2010-08-06 | 149.21 |
| 2010-08-09 | 150.56 |
| 2010-08-10 | 148.95 |
| 2010-08-11 | 144.28 |
| 2010-08-12 | 143.68 |
| 2010-08-13 | 144.68 |
| 2010-08-16 | 145.57 |
| 2010-08-17 | 147.94 |
| 2010-08-18 | 148.20 |
| 2010-08-19 | 146.00 |
| 2010-08-20 | 143.97 |
| 2010-08-23 | 143.42 |
| 2010-08-24 | 140.78 |
| 2010-08-25 | 140.57 |
| 2010-08-26 | 142.01 |
| 2010-08-27 | 143.62 |
| 2010-08-30 | 142.86 |
| 2010-08-31 | 141.89 |
| 2010-09-01 | 146.37 |
| 2010-09-02 | 147.30 |
| 2010-09-03 | 148.86 |
| 2010-09-06 | 149.21 |
| 2010-09-07 | 148.62 |
| 2010-09-08 | 149.89 |
| 2010-09-09 | 151.77 |
| 2010-09-10 | 152.72 |
| 2010-09-13 | 153.82 |
| 2010-09-14 | 154.72 |
| 2010-09-15 | 154.35 |
| 2010-09-16 | 154.02 |
| 2010-09-17 | 154.21 |
| 2010-09-20 | 154.91 |
| 2010-09-21 | 155.81 |
| 2010-09-22 | 154.83 |
| 2010-09-23 | 153.63 |
| 2010-09-24 | 156.81 |
| 2010-09-27 | 156.04 |
| 2010-09-28 | 156.94 |
| 2010-09-29 | 157.06 |
| 2010-09-30 | 157.03 |
| 2010-10-01 | 156.87 |
| 2010-10-04 | 155.61 |
| 2010-10-05 | 157.76 |
| 2010-10-06 | 158.35 |
| 2010-10-07 | 156.27 |
| 2010-10-08 | 156.49 |
| 2010-10-11 | 157.43 |
| 2010-10-12 | 157.60 |
| 2010-10-13 | 160.34 |
| 2010-10-14 | 160.68 |
| 2010-10-15 | 159.23 |
| 2010-10-18 | 158.79 |
| 2010-10-19 | 158.17 |
| 2010-10-20 | 158.18 |
| 2010-10-21 | 160.16 |
| 2010-10-22 | 158.84 |
| 2010-10-25 | 158.77 |
| 2010-10-26 | 158.99 |
| 2010-10-27 | 157.93 |
| 2010-10-28 | 155.55 |
| 2010-10-29 | 156.06 |
| 2010-11-01 | 157.45 |
| 2010-11-02 | 157.67 |
| 2010-11-03 | 157.22 |
| 2010-11-04 | 158.97 |
| 2010-11-05 | 158.68 |
| 2010-11-08 | 159.59 |
| 2010-11-09 | 161.27 |
| 2010-11-10 | 160.10 |
| 2010-11-11 | 160.23 |
| 2010-11-12 | 159.09 |
| 2010-11-15 | 160.66 |
| 2010-11-16 | 157.31 |
| 2010-11-17 | 158.12 |
| 2010-11-18 | 160.74 |
| 2010-11-19 | 161.22 |
| 2010-11-22 | 160.99 |
| 2010-11-23 | 158.12 |
| 2010-11-24 | 159.42 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 157.85 |
| 2010-11-30 | 159.10 |
| 2010-12-01 | 163.76 |
| 2010-12-02 | 166.45 |
| 2010-12-03 | 166.50 |
| 2010-12-06 | 167.29 |
| 2010-12-07 | 167.59 |
| 2010-12-08 | 167.16 |
| 2010-12-09 | 165.42 |
| 2010-12-10 | 165.45 |
| 2010-12-13 | 167.12 |
| 2010-12-14 | 168.43 |
| 2010-12-15 | 169.30 |
| 2010-12-16 | 169.29 |
| 2010-12-17 | 168.64 |
| 2010-12-20 | 169.68 |
| 2010-12-21 | 171.99 |
| 2010-12-22 | 172.61 |
| 2010-12-23 | 173.14 |
| 2010-12-24 | . |
| 2010-12-27 | 172.42 |
| 2010-12-28 | 172.68 |
| 2010-12-29 | 173.58 |
| 2010-12-30 | 172.84 |
| 2010-12-31 | . |
| 2011-01-03 | 177.56 |
| 2011-01-04 | 177.13 |
| 2011-01-05 | 175.69 |
| 2011-01-06 | . |
| 2011-01-07 | 176.67 |
| 2011-01-10 | 174.57 |
| 2011-01-11 | 176.75 |
| 2011-01-12 | 177.31 |
| 2011-01-13 | 175.97 |
| 2011-01-14 | 174.99 |
| 2011-01-17 | 174.39 |
| 2011-01-18 | 174.19 |
| 2011-01-19 | 170.62 |
| 2011-01-20 | 167.39 |
| 2011-01-21 | 168.74 |
| 2011-01-24 | 167.63 |
| 2011-01-25 | 168.70 |
| 2011-01-26 | 171.68 |
| 2011-01-27 | 171.92 |
| 2011-01-28 | 170.37 |
| 2011-01-31 | 168.52 |
| 2011-02-01 | 168.19 |
| 2011-02-02 | 165.48 |
| 2011-02-03 | 165.56 |
| 2011-02-04 | 166.77 |
| 2011-02-07 | 168.38 |
| 2011-02-08 | 167.07 |
| 2011-02-09 | 167.18 |
| 2011-02-10 | 165.92 |
| 2011-02-11 | 167.76 |
| 2011-02-14 | 168.71 |
| 2011-02-15 | 166.18 |
| 2011-02-16 | 166.91 |
| 2011-02-17 | 165.64 |
| 2011-02-18 | 165.75 |
| 2011-02-21 | . |
| 2011-02-22 | 163.82 |
| 2011-02-23 | 160.94 |
| 2011-02-24 | 161.65 |
| 2011-02-25 | 163.35 |
| 2011-02-28 | 165.71 |
| 2011-03-01 | 164.96 |
| 2011-03-02 | 163.78 |
| 2011-03-03 | 165.39 |
| 2011-03-04 | 165.93 |
| 2011-03-07 | 166.35 |
| 2011-03-08 | 167.13 |
| 2011-03-09 | 168.57 |
| 2011-03-10 | 167.01 |
| 2011-03-11 | 164.17 |
| 2011-03-14 | 161.96 |
| 2011-03-15 | 158.70 |
| 2011-03-16 | 157.42 |
| 2011-03-17 | 159.96 |
| 2011-03-18 | 162.26 |
| 2011-03-21 | 165.12 |
| 2011-03-22 | 164.22 |
| 2011-03-23 | 165.48 |
| 2011-03-24 | 168.07 |
| 2011-03-25 | 168.74 |
| 2011-03-28 | 169.59 |
| 2011-03-29 | . |
| 2011-03-30 | 171.78 |
| 2011-03-31 | 171.98 |
| 2011-04-01 | 173.59 |
| 2011-04-04 | 174.44 |
| 2011-04-05 | 174.51 |
| 2011-04-06 | 175.55 |
| 2011-04-07 | 174.58 |
| 2011-04-08 | 174.21 |
| 2011-04-11 | 173.11 |
| 2011-04-12 | 170.24 |
| 2011-04-13 | 171.31 |
| 2011-04-14 | 170.14 |
| 2011-04-15 | 170.34 |
| 2011-04-18 | 167.27 |
| 2011-04-19 | 170.21 |
| 2011-04-20 | 173.29 |
| 2011-04-21 | 174.57 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 175.94 |
| 2011-04-27 | 176.64 |
| 2011-04-28 | 176.50 |
| 2011-04-29 | 178.55 |
| 2011-05-02 | 178.65 |
| 2011-05-03 | 177.55 |
| 2011-05-04 | 176.26 |
| 2011-05-05 | 175.66 |
| 2011-05-06 | 179.33 |
| 2011-05-09 | 179.81 |
| 2011-05-10 | 182.07 |
| 2011-05-11 | 181.70 |
| 2011-05-12 | 180.68 |
| 2011-05-13 | 180.90 |
| 2011-05-16 | 180.94 |
| 2011-05-17 | 179.19 |
| 2011-05-18 | 179.49 |
| 2011-05-19 | 180.77 |
| 2011-05-20 | 180.56 |
| 2011-05-23 | 176.39 |
| 2011-05-24 | 176.50 |
| 2011-05-25 | 176.43 |
| 2011-05-26 | 174.54 |
| 2011-05-27 | 176.73 |
| 2011-05-30 | . |
| 2011-05-31 | 178.61 |
| 2011-06-01 | 179.31 |
| 2011-06-02 | . |
| 2011-06-03 | 174.58 |
| 2011-06-06 | . |
| 2011-06-07 | 173.40 |
| 2011-06-08 | 168.98 |
| 2011-06-09 | 170.56 |
| 2011-06-10 | 167.11 |
| 2011-06-13 | 165.65 |
| 2011-06-14 | 168.25 |
| 2011-06-15 | 165.39 |
| 2011-06-16 | 163.78 |
| 2011-06-17 | 164.39 |
| 2011-06-20 | 162.52 |
| 2011-06-21 | 166.27 |
| 2011-06-22 | 164.17 |
| 2011-06-23 | 161.57 |
| 2011-06-24 | . |
| 2011-06-27 | 163.29 |
| 2011-06-28 | 164.12 |
| 2011-06-29 | 168.66 |
| 2011-06-30 | 171.98 |
| 2011-07-01 | 172.33 |
| 2011-07-04 | . |
| 2011-07-05 | 173.84 |
| 2011-07-06 | 172.49 |
| 2011-07-07 | 175.40 |
| 2011-07-08 | 173.89 |
| 2011-07-11 | 169.97 |
| 2011-07-12 | 169.76 |
| 2011-07-13 | 171.39 |
| 2011-07-14 | 168.61 |
| 2011-07-15 | 166.75 |
| 2011-07-18 | 162.52 |
| 2011-07-19 | 164.97 |
| 2011-07-20 | 167.89 |
| 2011-07-21 | 167.51 |
| 2011-07-22 | 169.76 |
| 2011-07-25 | 168.78 |
| 2011-07-26 | 167.01 |
| 2011-07-27 | 166.41 |
| 2011-07-28 | 165.41 |
| 2011-07-29 | 165.08 |
| 2011-08-01 | 162.05 |
| 2011-08-02 | 156.97 |
| 2011-08-03 | 152.11 |
| 2011-08-04 | 143.13 |
| 2011-08-05 | 141.21 |
| 2011-08-08 | 132.43 |
| 2011-08-09 | 139.27 |
| 2011-08-10 | 135.39 |
| 2011-08-11 | 139.52 |
| 2011-08-12 | 144.63 |
| 2011-08-15 | 146.90 |
| 2011-08-16 | 144.66 |
| 2011-08-17 | 144.51 |
| 2011-08-18 | 136.94 |
| 2011-08-19 | 133.98 |
| 2011-08-22 | 134.26 |
| 2011-08-23 | 136.24 |
| 2011-08-24 | 138.54 |
| 2011-08-25 | 137.01 |
| 2011-08-26 | 136.28 |
| 2011-08-29 | 139.75 |
| 2011-08-30 | 140.50 |
| 2011-08-31 | 144.98 |
| 2011-09-01 | 146.31 |
| 2011-09-02 | 141.96 |
| 2011-09-05 | 135.64 |
| 2011-09-06 | 135.70 |
| 2011-09-07 | 139.96 |
| 2011-09-08 | 139.33 |
| 2011-09-09 | 135.30 |
| 2011-09-12 | 131.55 |
| 2011-09-13 | 132.72 |
| 2011-09-14 | 135.27 |
| 2011-09-15 | 138.75 |
| 2011-09-16 | 139.61 |
| 2011-09-19 | 136.67 |
| 2011-09-20 | 138.16 |
| 2011-09-21 | 136.66 |
| 2011-09-22 | 130.09 |
| 2011-09-23 | 127.97 |
| 2011-09-26 | 126.37 |
| 2011-09-27 | 131.84 |
| 2011-09-28 | 131.13 |
| 2011-09-29 | 133.59 |
| 2011-09-30 | 131.44 |
| 2011-10-03 | 129.46 |
| 2011-10-04 | 124.97 |
| 2011-10-05 | 129.00 |
| 2011-10-06 | 132.61 |
| 2011-10-07 | 132.63 |
| 2011-10-10 | 135.18 |
| 2011-10-11 | 135.17 |
| 2011-10-12 | 138.27 |
| 2011-10-13 | 135.53 |
| 2011-10-14 | 138.65 |
| 2011-10-17 | 137.50 |
| 2011-10-18 | 138.45 |
| 2011-10-19 | 135.92 |
| 2011-10-20 | 135.54 |
| 2011-10-21 | 138.75 |
| 2011-10-24 | 141.75 |
| 2011-10-25 | 140.19 |
| 2011-10-26 | 142.02 |
| 2011-10-27 | 147.13 |
| 2011-10-28 | 147.77 |
| 2011-10-31 | 143.69 |
| 2011-11-01 | 137.16 |
| 2011-11-02 | 139.63 |
| 2011-11-03 | 142.53 |
| 2011-11-04 | 143.05 |
| 2011-11-07 | 141.25 |
| 2011-11-08 | 141.52 |
| 2011-11-09 | 139.61 |
| 2011-11-10 | 138.55 |
| 2011-11-11 | 143.14 |
| 2011-11-14 | 141.85 |
| 2011-11-15 | 140.18 |
| 2011-11-16 | 138.75 |
| 2011-11-17 | 136.63 |
| 2011-11-18 | 135.15 |
| 2011-11-21 | 129.90 |
| 2011-11-22 | 130.18 |
| 2011-11-23 | 127.97 |
| 2011-11-24 | 127.64 |
| 2011-11-25 | 128.52 |
| 2011-11-28 | 133.28 |
| 2011-11-29 | 135.58 |
| 2011-11-30 | 140.97 |
| 2011-12-01 | 140.15 |
| 2011-12-02 | 141.31 |
| 2011-12-05 | 143.08 |
| 2011-12-06 | 141.37 |
| 2011-12-07 | 141.47 |
| 2011-12-08 | 137.70 |
| 2011-12-09 | 137.77 |
| 2011-12-12 | 135.33 |
| 2011-12-13 | 137.84 |
| 2011-12-14 | 134.61 |
| 2011-12-15 | 135.75 |
| 2011-12-16 | 135.38 |
| 2011-12-19 | 135.04 |
| 2011-12-20 | 138.29 |
| 2011-12-21 | 139.05 |
| 2011-12-22 | 139.88 |
| 2011-12-23 | 141.47 |
| 2011-12-26 | . |
| 2011-12-27 | 140.98 |
| 2011-12-28 | 140.09 |
| 2011-12-29 | 141.03 |
| 2011-12-30 | 142.57 |
| 2012-01-02 | 145.13 |
| 2012-01-03 | 148.02 |
| 2012-01-04 | 147.14 |
| 2012-01-05 | 147.28 |
| 2012-01-06 | . |
| 2012-01-09 | 146.51 |
| 2012-01-10 | 148.84 |
| 2012-01-11 | 148.86 |
| 2012-01-12 | 149.75 |
| 2012-01-13 | 149.21 |
| 2012-01-16 | 150.37 |
| 2012-01-17 | 151.20 |
| 2012-01-18 | 151.34 |
| 2012-01-19 | 152.28 |
| 2012-01-20 | 152.22 |
| 2012-01-23 | 152.80 |
| 2012-01-24 | 151.46 |
| 2012-01-25 | 152.15 |
| 2012-01-26 | 154.60 |
| 2012-01-27 | 154.31 |
| 2012-01-30 | 151.19 |
| 2012-01-31 | 152.32 |
| 2012-02-01 | 155.04 |
| 2012-02-02 | 156.00 |
| 2012-02-03 | 158.28 |
| 2012-02-06 | 157.71 |
| 2012-02-07 | 156.55 |
| 2012-02-08 | 157.08 |
| 2012-02-09 | 157.46 |
| 2012-02-10 | 155.79 |
| 2012-02-13 | 156.78 |
| 2012-02-14 | 156.15 |
| 2012-02-15 | 158.58 |
| 2012-02-16 | 158.91 |
| 2012-02-17 | 160.49 |
| 2012-02-20 | 161.92 |
| 2012-02-21 | 160.92 |
| 2012-02-22 | 159.20 |
| 2012-02-23 | 158.02 |
| 2012-02-24 | 158.79 |
| 2012-02-27 | 157.73 |
| 2012-02-28 | 158.71 |
| 2012-02-29 | 158.94 |
| 2012-03-01 | 159.08 |
| 2012-03-02 | 159.39 |
| 2012-03-05 | 158.82 |
| 2012-03-06 | 153.15 |
| 2012-03-07 | 154.25 |
| 2012-03-08 | 157.71 |
| 2012-03-09 | 159.03 |
| 2012-03-12 | 157.99 |
| 2012-03-13 | 160.21 |
| 2012-03-14 | 161.52 |
| 2012-03-15 | 161.79 |
| 2012-03-16 | 162.26 |
| 2012-03-19 | 162.38 |
| 2012-03-20 | 159.72 |
| 2012-03-21 | 158.88 |
| 2012-03-22 | 156.98 |
| 2012-03-23 | 157.80 |
| 2012-03-26 | 161.41 |
| 2012-03-27 | 160.69 |
| 2012-03-28 | 158.90 |
| 2012-03-29 | 157.06 |
| 2012-03-30 | 159.08 |
| 2012-04-02 | 161.45 |
| 2012-04-03 | 161.04 |
| 2012-04-04 | 156.31 |
| 2012-04-05 | 155.90 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 152.31 |
| 2012-04-11 | 153.67 |
| 2012-04-12 | 156.45 |
| 2012-04-13 | 154.33 |
| 2012-04-16 | 156.02 |
| 2012-04-17 | 159.25 |
| 2012-04-18 | 155.74 |
| 2012-04-19 | 155.85 |
| 2012-04-20 | 156.68 |
| 2012-04-23 | 152.43 |
| 2012-04-24 | 154.21 |
| 2012-04-25 | 156.35 |
| 2012-04-26 | 154.62 |
| 2012-04-27 | 157.68 |
| 2012-04-30 | 157.30 |
| 2012-05-01 | . |
| 2012-05-02 | 155.36 |
| 2012-05-03 | 155.63 |
| 2012-05-04 | 152.19 |
| 2012-05-07 | 151.89 |
| 2012-05-08 | 149.25 |
| 2012-05-09 | 148.32 |
| 2012-05-10 | 151.40 |
| 2012-05-11 | 151.75 |
| 2012-05-14 | 149.14 |
| 2012-05-15 | 148.91 |
| 2012-05-16 | 146.16 |
| 2012-05-17 | . |
| 2012-05-18 | 142.25 |
| 2012-05-21 | 144.53 |
| 2012-05-22 | 149.19 |
| 2012-05-23 | 144.86 |
| 2012-05-24 | 146.27 |
| 2012-05-25 | 146.05 |
| 2012-05-28 | 146.62 |
| 2012-05-29 | 149.79 |
| 2012-05-30 | 147.62 |
| 2012-05-31 | 146.79 |
| 2012-06-01 | 142.44 |
| 2012-06-04 | 140.81 |
| 2012-06-05 | 140.51 |
| 2012-06-06 | . |
| 2012-06-07 | 145.59 |
| 2012-06-08 | 143.45 |
| 2012-06-11 | 144.24 |
| 2012-06-12 | 143.89 |
| 2012-06-13 | 140.76 |
| 2012-06-14 | 140.00 |
| 2012-06-15 | 141.10 |
| 2012-06-18 | 141.08 |
| 2012-06-19 | 143.33 |
| 2012-06-20 | 144.98 |
| 2012-06-21 | 143.82 |
| 2012-06-22 | . |
| 2012-06-25 | 139.87 |
| 2012-06-26 | 138.58 |
| 2012-06-27 | 140.45 |
| 2012-06-28 | 138.28 |
| 2012-06-29 | 144.38 |
| 2012-07-02 | 144.87 |
| 2012-07-03 | 147.18 |
| 2012-07-04 | 147.76 |
| 2012-07-05 | 148.53 |
| 2012-07-06 | 146.02 |
| 2012-07-09 | 144.45 |
| 2012-07-10 | 145.96 |
| 2012-07-11 | 145.16 |
| 2012-07-12 | 143.82 |
| 2012-07-13 | 146.02 |
| 2012-07-16 | 147.15 |
| 2012-07-17 | 146.55 |
| 2012-07-18 | 147.11 |
| 2012-07-19 | 149.88 |
| 2012-07-20 | 148.62 |
| 2012-07-23 | 145.27 |
| 2012-07-24 | 145.25 |
| 2012-07-25 | 145.76 |
| 2012-07-26 | 147.77 |
| 2012-07-27 | 149.25 |
| 2012-07-30 | 150.03 |
| 2012-07-31 | 149.26 |
| 2012-08-01 | 148.39 |
| 2012-08-02 | 147.27 |
| 2012-08-03 | 149.75 |
| 2012-08-06 | 150.54 |
| 2012-08-07 | 150.97 |
| 2012-08-08 | 150.92 |
| 2012-08-09 | 152.84 |
| 2012-08-10 | 151.81 |
| 2012-08-13 | 151.29 |
| 2012-08-14 | 150.56 |
| 2012-08-15 | 148.32 |
| 2012-08-16 | 148.67 |
| 2012-08-17 | 150.11 |
| 2012-08-20 | 148.93 |
| 2012-08-21 | 149.15 |
| 2012-08-22 | 147.46 |
| 2012-08-23 | 146.06 |
| 2012-08-24 | 145.26 |
| 2012-08-27 | 146.06 |
| 2012-08-28 | 144.18 |
| 2012-08-29 | 144.37 |
| 2012-08-30 | 143.26 |
| 2012-08-31 | 144.39 |
| 2012-09-03 | 144.94 |
| 2012-09-04 | 143.47 |
| 2012-09-05 | 144.46 |
| 2012-09-06 | 147.74 |
| 2012-09-07 | 150.14 |
| 2012-09-10 | 149.91 |
| 2012-09-11 | 150.60 |
| 2012-09-12 | 151.35 |
| 2012-09-13 | 151.03 |
| 2012-09-14 | 154.61 |
| 2012-09-17 | 154.47 |
| 2012-09-18 | 152.85 |
| 2012-09-19 | 153.65 |
| 2012-09-20 | 152.21 |
| 2012-09-21 | 152.86 |
| 2012-09-24 | 151.97 |
| 2012-09-25 | 152.91 |
| 2012-09-26 | 151.17 |
| 2012-09-27 | 152.06 |
| 2012-09-28 | 150.89 |
| 2012-10-01 | 152.90 |
| 2012-10-02 | 152.71 |
| 2012-10-03 | 152.80 |
| 2012-10-04 | 152.87 |
| 2012-10-05 | 154.87 |
| 2012-10-08 | 153.32 |
| 2012-10-09 | 152.70 |
| 2012-10-10 | 150.86 |
| 2012-10-11 | 151.51 |
| 2012-10-12 | 150.93 |
| 2012-10-15 | 151.33 |
| 2012-10-16 | 151.87 |
| 2012-10-17 | 153.47 |
| 2012-10-18 | 152.47 |
| 2012-10-19 | 150.67 |
| 2012-10-22 | 150.19 |
| 2012-10-23 | 147.68 |
| 2012-10-24 | 148.07 |
| 2012-10-25 | 147.46 |
| 2012-10-26 | 149.87 |
| 2012-10-29 | 149.44 |
| 2012-10-30 | 150.73 |
| 2012-10-31 | 150.35 |
| 2012-11-01 | 151.99 |
| 2012-11-02 | 152.68 |
| 2012-11-05 | 152.16 |
| 2012-11-06 | 153.38 |
| 2012-11-07 | 151.31 |
| 2012-11-08 | 150.18 |
| 2012-11-09 | 149.36 |
| 2012-11-12 | 149.92 |
| 2012-11-13 | 149.58 |
| 2012-11-14 | 149.04 |
| 2012-11-15 | 147.64 |
| 2012-11-16 | 146.76 |
| 2012-11-19 | 149.33 |
| 2012-11-20 | 150.39 |
| 2012-11-21 | 150.86 |
| 2012-11-22 | 152.48 |
| 2012-11-23 | 153.50 |
| 2012-11-26 | 152.74 |
| 2012-11-27 | 153.73 |
| 2012-11-28 | 153.22 |
| 2012-11-29 | 155.60 |
| 2012-11-30 | 155.87 |
| 2012-12-03 | 155.82 |
| 2012-12-04 | 156.19 |
| 2012-12-05 | 156.63 |
| 2012-12-06 | 157.41 |
| 2012-12-07 | 157.40 |
| 2012-12-10 | 158.21 |
| 2012-12-11 | 159.39 |
| 2012-12-12 | 159.16 |
| 2012-12-13 | 156.76 |
| 2012-12-14 | 157.71 |
| 2012-12-17 | 158.73 |
| 2012-12-18 | 159.33 |
| 2012-12-19 | 159.44 |
| 2012-12-20 | 158.67 |
| 2012-12-21 | 158.01 |
| 2012-12-24 | . |
| 2012-12-25 | . |
| 2012-12-26 | . |
| 2012-12-27 | 157.98 |
| 2012-12-28 | 157.82 |
| 2012-12-31 | . |
| 2013-01-01 | . |
| 2013-01-02 | 161.60 |
| 2013-01-03 | 161.66 |
| 2013-01-04 | 161.96 |
| 2013-01-07 | 161.22 |
| 2013-01-08 | 160.94 |
| 2013-01-09 | 161.29 |
| 2013-01-10 | 160.54 |
| 2013-01-11 | 160.57 |
| 2013-01-14 | 160.66 |
| 2013-01-15 | 160.80 |
| 2013-01-16 | 161.39 |
| 2013-01-17 | 162.54 |
| 2013-01-18 | 163.24 |
| 2013-01-21 | 163.98 |
| 2013-01-22 | 163.78 |
| 2013-01-23 | 164.24 |
| 2013-01-24 | 164.35 |
| 2013-01-25 | 164.45 |
| 2013-01-28 | 164.96 |
| 2013-01-29 | 164.50 |
| 2013-01-30 | 164.86 |
| 2013-01-31 | 162.78 |
| 2013-02-01 | 164.63 |
| 2013-02-04 | 163.15 |
| 2013-02-05 | 163.84 |
| 2013-02-06 | 164.32 |
| 2013-02-07 | 163.90 |
| 2013-02-08 | 164.81 |
| 2013-02-11 | 164.58 |
| 2013-02-12 | 164.24 |
| 2013-02-13 | 166.07 |
| 2013-02-14 | 165.37 |
| 2013-02-15 | 167.02 |
| 2013-02-18 | 166.47 |
| 2013-02-19 | 167.58 |
| 2013-02-20 | 167.57 |
| 2013-02-21 | 165.48 |
| 2013-02-22 | 166.59 |
| 2013-02-25 | 166.46 |
| 2013-02-26 | 164.26 |
| 2013-02-27 | 165.89 |
| 2013-02-28 | 166.14 |
| 2013-03-01 | 165.53 |
| 2013-03-04 | 165.21 |
| 2013-03-05 | 166.05 |
| 2013-03-06 | 166.69 |
| 2013-03-07 | 166.28 |
| 2013-03-08 | 167.58 |
| 2013-03-11 | 167.59 |
| 2013-03-12 | 166.12 |
| 2013-03-13 | 166.26 |
| 2013-03-14 | 168.06 |
| 2013-03-15 | 168.00 |
| 2013-03-18 | 166.81 |
| 2013-03-19 | 164.55 |
| 2013-03-20 | 165.17 |
| 2013-03-21 | 164.52 |
| 2013-03-22 | 164.58 |
| 2013-03-25 | 164.96 |
| 2013-03-26 | 164.98 |
| 2013-03-27 | 165.08 |
| 2013-03-28 | 166.97 |
| 2013-03-29 | . |
| 2013-04-01 | . |
| 2013-04-02 | 167.65 |
| 2013-04-03 | 167.10 |
| 2013-04-04 | 165.91 |
| 2013-04-05 | 163.65 |
| 2013-04-08 | 164.44 |
| 2013-04-09 | 165.25 |
| 2013-04-10 | 166.76 |
| 2013-04-11 | 167.43 |
| 2013-04-12 | 166.63 |
| 2013-04-15 | 164.97 |
| 2013-04-16 | 163.52 |
| 2013-04-17 | 161.19 |
| 2013-04-18 | 161.69 |
| 2013-04-19 | 160.67 |
| 2013-04-22 | 161.82 |
| 2013-04-23 | 165.33 |
| 2013-04-24 | 166.76 |
| 2013-04-25 | 169.23 |
| 2013-04-26 | 169.09 |
| 2013-04-29 | 170.01 |
| 2013-04-30 | 171.28 |
#2013-05-01| .
#2013-05-02|170.40
#2013-05-03|172.09
#2013-05-06|172.90
#2013-05-07|172.89
#2013-05-08|174.63
#2013-05-09| .
#2013-05-10|175.53
#2013-05-13|177.12
#2013-05-14|177.76
#2013-05-15|178.82
#2013-05-16|178.82
#2013-05-17|180.01
#2013-05-20|179.90
#2013-05-21|180.73
#2013-05-22|181.51
#2013-05-23|177.66
#2013-05-24|177.86
#2013-05-27|179.22
#2013-05-28|180.61
#2013-05-29|178.50
#2013-05-30|179.50
#2013-05-31|178.20
#2013-06-03|177.26
#2013-06-04|177.56
#2013-06-05|175.31
#2013-06-06| .
#2013-06-07|175.09
#2013-06-10|174.82
#2013-06-11|173.61
#2013-06-12|173.00
#2013-06-13|172.51
#2013-06-14|172.86
#2013-06-17|173.59
#2013-06-18|174.16
#2013-06-19|172.65
#2013-06-20|168.48
#2013-06-21| .
#2013-06-24|164.19
#2013-06-25|166.74
#2013-06-26|168.78
#2013-06-27|170.55
#2013-06-28|168.67
#2013-07-01|169.41
#2013-07-02|170.36
#2013-07-03|170.03
#2013-07-04|172.42
#2013-07-05|171.96
#2013-07-08|173.77
#2013-07-09|175.58
#2013-07-10|176.22
#2013-07-11|178.61
#2013-07-12|178.70
#2013-07-15|179.04
#2013-07-16|179.40
#2013-07-17|180.40
#2013-07-18|181.76
#2013-07-19|181.09
#2013-07-22|180.10
#2013-07-23|181.04
#2013-07-24|182.49
#2013-07-25|182.05
#2013-07-26|181.17
#2013-07-29|181.26
#2013-07-30|181.90
#2013-07-31|182.29
#2013-08-01|184.66
#2013-08-02|183.97
#2013-08-05|184.88
#2013-08-06|183.96
#2013-08-07|182.67
#2013-08-08|182.41
#2013-08-09|183.48
#2013-08-12|183.63
#2013-08-13|184.58
#2013-08-14|185.36
#2013-08-15|183.87
#2013-08-16|185.60
#2013-08-19|185.55
#2013-08-20|184.03
#2013-08-21|182.70
#2013-08-22|184.01
#2013-08-23|184.75
#2013-08-26|184.34
#2013-08-27|182.04
#2013-08-28|180.42
#2013-08-29|182.16
#2013-08-30|181.64
#2013-09-02|185.04
#2013-09-03|185.29
#2013-09-04|187.33
#2013-09-05|188.54
#2013-09-06|188.71
#2013-09-09|188.26
#2013-09-10|191.18
#2013-09-11|191.64
#2013-09-12|191.34
#2013-09-13|191.38
#2013-09-16|192.15
#2013-09-17|191.39
#2013-09-18|191.60
#2013-09-19|193.81
#2013-09-20|193.36
#2013-09-23|192.37
#2013-09-24|193.00
#2013-09-25|191.92
#2013-09-26|191.17
#2013-09-27|190.71
#2013-09-30|189.12
#2013-10-01|189.69
#2013-10-02|188.61
#2013-10-03|187.92
#2013-10-04|187.54
#2013-10-07|186.59
#2013-10-08|185.22
#2013-10-09|184.08
#2013-10-10|186.83
#2013-10-11|187.51
#2013-10-14|186.77
#2013-10-15|188.10
#2013-10-16|188.59
#2013-10-17|187.75
#2013-10-18|190.65
#2013-10-21|194.05
#2013-10-22|193.45
#2013-10-23|193.47
#2013-10-24|194.51
#2013-10-25|193.28
#2013-10-28|192.20
#2013-10-29|191.58
#2013-10-30|190.71
#2013-10-31|190.67
#2013-11-01|190.11
#2013-11-04|191.04
#2013-11-05|190.84
#2013-11-06|192.36
#2013-11-07|193.00
#2013-11-08|193.21
#2013-11-11|194.09
#2013-11-12|193.78
#2013-11-13|192.19
#2013-11-14|193.49
#2013-11-15|193.67
#2013-11-18|194.75
#2013-11-19|194.31
#2013-11-20|194.23
#2013-11-21|194.34
#2013-11-22|194.81
#2013-11-25|195.45
#2013-11-26|195.88
#2013-11-27|197.05
#2013-11-28|197.33
#2013-11-29|196.41
#2013-12-02|195.80
#2013-12-03|192.56
#2013-12-04|191.24
#2013-12-05|190.93
#2013-12-06|191.57
#2013-12-09|192.12
#2013-12-10|192.12
#2013-12-11|191.73
#2013-12-12|190.06
#2013-12-13|190.39
#2013-12-16|193.46
#2013-12-17|193.86
#2013-12-18|194.56
#2013-12-19|199.15
#2013-12-20|200.08
#2013-12-23|201.70
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|202.58
#2013-12-30|201.98
#2013-12-31| .
#2014-01-01| .
#2014-01-02|201.98
#2014-01-03|202.82
#2014-01-06| .
#2014-01-07|204.57
#2014-01-08|204.84
#2014-01-09|205.99
#2014-01-10|207.64
#2014-01-13|207.63
#2014-01-14|207.19
#2014-01-15|209.36
#2014-01-16|209.98
#2014-01-17|209.36
#2014-01-20|207.20
#2014-01-21|207.10
#2014-01-22|207.22
#2014-01-23|205.35
#2014-01-24|201.72
#2014-01-27|199.48
#2014-01-28|201.36
#2014-01-29|200.31
#2014-01-30|200.20
#2014-01-31|199.83
#2014-02-03|197.94
#2014-02-04|197.47
#2014-02-05|197.95
#2014-02-06|202.60
#2014-02-07|203.72
#2014-02-10|203.80
#2014-02-11|207.82
#2014-02-12|208.14
#2014-02-13|207.27
#2014-02-14|206.23
#2014-02-17|208.20
#2014-02-18|207.07
#2014-02-19|209.36
#2014-02-20|209.84
#2014-02-21|209.58
#2014-02-24|212.11
#2014-02-25|211.65
#2014-02-26|211.23
#2014-02-27|210.23
#2014-02-28|211.32
#2014-03-03|204.96
#2014-03-04|209.60
#2014-03-05|208.76
#2014-03-06|210.66
#2014-03-07|208.87
#2014-03-10|208.73
#2014-03-11|208.55
#2014-03-12|206.80
#2014-03-13|206.13
#2014-03-14|205.66
#2014-03-17|208.37
#2014-03-18|209.14
#2014-03-19|209.49
#2014-03-20|208.36
#2014-03-21|208.29
#2014-03-24|203.90
#2014-03-25|206.69
#2014-03-26|208.08
#2014-03-27|207.92
#2014-03-28|209.65
#2014-03-31|212.21
#2014-04-01|213.63
#2014-04-02|214.08
#2014-04-03|213.55
#2014-04-04|215.94
#2014-04-07|213.69
#2014-04-08|211.94
#2014-04-09|214.48
#2014-04-10|214.19
#2014-04-11|211.12
#2014-04-14|209.79
#2014-04-15|207.99
#2014-04-16|210.58
#2014-04-17|211.05
#2014-04-18| .
#2014-04-21| .
#2014-04-22|214.55
#2014-04-23|214.39
#2014-04-24|216.17
#2014-04-25|217.06
#2014-04-28|215.82
#2014-04-29|217.22
#2014-04-30|217.18
#2014-05-01| .
#2014-05-02|218.63
#2014-05-05|217.87
#2014-05-06|217.39
#2014-05-07|216.60
#2014-05-08|218.00
#2014-05-09|220.81
#2014-05-12|224.35
#2014-05-13|224.57
#2014-05-14|224.37
#2014-05-15|222.97
#2014-05-16|221.06
#2014-05-19|222.29
#2014-05-20|221.71
#2014-05-21|222.19
#2014-05-22|223.50
#2014-05-23|223.69
#2014-05-26|224.60
#2014-05-27|225.14
#2014-05-28|224.84
#2014-05-29| .
#2014-05-30|225.07
#2014-06-02|225.53
#2014-06-03|224.93
#2014-06-04|225.76
#2014-06-05|223.86
#2014-06-06| .
#2014-06-09|226.69
#2014-06-10|225.97
#2014-06-11|225.55
#2014-06-12|226.87
#2014-06-13|225.15
#2014-06-16|222.37
#2014-06-17|222.20
#2014-06-18|222.74
#2014-06-19|224.37
#2014-06-20| .
#2014-06-23|224.91
#2014-06-24|224.49
#2014-06-25|222.38
#2014-06-26|222.91
#2014-06-27|224.43
#2014-06-30|225.46
#2014-07-01|226.38
#2014-07-02|227.89
#2014-07-03|232.39
#2014-07-04|232.15
#2014-07-07|230.16
#2014-07-08|228.03
#2014-07-09|227.50
#2014-07-10|224.42
#2014-07-11|224.05
#2014-07-14|226.59
#2014-07-15|224.39
#2014-07-16|226.51
#2014-07-17|224.85
#2014-07-18|223.08
#2014-07-21|221.99
#2014-07-22|223.35
#2014-07-23|223.64
#2014-07-24|224.64
#2014-07-25|223.74
#2014-07-28|222.49
#2014-07-29|222.70
#2014-07-30|221.54
#2014-07-31|219.10
#2014-08-01|216.30
#2014-08-04|217.09
#2014-08-05|218.23
#2014-08-06|215.40
#2014-08-07|214.72
#2014-08-08|212.93
#2014-08-11|216.61
#2014-08-12|216.71
#2014-08-13|216.75
#2014-08-14|216.56
#2014-08-15|215.77
#2014-08-18|218.53
#2014-08-19|219.65
#2014-08-20|219.85
#2014-08-21|220.54
#2014-08-22|220.05
#2014-08-25|221.95
#2014-08-26|222.83
#2014-08-27|223.95
#2014-08-28|221.16
#2014-08-29|220.49
#2014-09-01|220.04
#2014-09-02|220.72
#2014-09-03|222.73
#2014-09-04|223.19
#2014-09-05|221.75
#2014-09-08|221.18
#2014-09-09|219.88
#2014-09-10|218.50
#2014-09-11|218.04
#2014-09-12|219.43
#2014-09-15|219.22
#2014-09-16|218.25
#2014-09-17|219.54
#2014-09-18|219.58
#2014-09-19|219.04
#2014-09-22|218.32
#2014-09-23|215.53
#2014-09-24|215.12
#2014-09-25|212.70
#2014-09-26|213.15
#2014-09-29|212.48
#2014-09-30|213.27
#2014-10-01|210.77
#2014-10-02|207.23
#2014-10-03|209.14
#2014-10-06|208.91
#2014-10-07|203.76
#2014-10-08|202.60
#2014-10-09|202.11
#2014-10-10|198.74
#2014-10-13|197.46
#2014-10-14|199.76
#2014-10-15|194.85
#2014-10-16|195.85
#2014-10-17|200.98
#2014-10-20|200.83
#2014-10-21|205.61
#2014-10-22|211.52
#2014-10-23|213.90
#2014-10-24|214.14
#2014-10-27|214.22
#2014-10-28|218.82
#2014-10-29|219.80
#2014-10-30|220.65
#2014-10-31|224.01
#2014-11-03|222.63
#2014-11-04|222.69
#2014-11-05|224.16
#2014-11-06|224.10
#2014-11-07|224.34
#2014-11-10|225.52
#2014-11-11|226.26
#2014-11-12|225.52
#2014-11-13|226.20
#2014-11-14|226.02
#2014-11-17|225.83
#2014-11-18|226.91
#2014-11-19|226.25
#2014-11-20| .
#2014-11-21|228.19
#2014-11-24|229.08
#2014-11-25|230.06
#2014-11-26|228.85
#2014-11-27|229.26
#2014-11-28|227.18
#2014-12-01|227.12
#2014-12-02|227.27
#2014-12-03|230.51
#2014-12-04|229.05
#2014-12-05| .
#2014-12-08|231.57
#2014-12-09|229.16
#2014-12-10|230.24
#2014-12-11|229.12
#2014-12-12|225.92
#2014-12-15|224.10
#2014-12-16|224.30
#2014-12-17|224.70
#2014-12-18|230.07
#2014-12-19|232.34
#2014-12-22|234.62
#2014-12-23|235.65
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|235.92
#2014-12-30|234.31
#2014-12-31| .
#2015-01-01| .
#2015-01-02|235.06
#2015-01-05|235.11
#2015-01-06| .
#2015-01-07|230.10
#2015-01-08|235.61
#2015-01-09|234.48
#2015-01-12|236.35
#2015-01-13|237.25
#2015-01-14|233.45
#2015-01-15|235.01
#2015-01-16|234.90
#2015-01-19|236.97
#2015-01-20|238.38
#2015-01-21|238.97
#2015-01-22|240.90
#2015-01-23|242.35
#2015-01-26|245.86
#2015-01-27|241.86
#2015-01-28|243.88
#2015-01-29|245.53
#2015-01-30|246.95
#2015-02-02|248.23
#2015-02-03|249.58
#2015-02-04|250.32
#2015-02-05|253.94
#2015-02-06|257.31
#2015-02-09|256.34
#2015-02-10|260.34
#2015-02-11|259.95
#2015-02-12|266.61
#2015-02-13|268.20
#2015-02-16|268.81
#2015-02-17|265.34
#2015-02-18|269.22
#2015-02-19|270.04
#2015-02-20|268.94
#2015-02-23|271.76
#2015-02-24|271.70
#2015-02-25|270.89
#2015-02-26|272.14
#2015-02-27|271.05
#2015-03-02|269.61
#2015-03-03|265.77
#2015-03-04|263.23
#2015-03-05|264.85
#2015-03-06|263.32
#2015-03-09|262.58
#2015-03-10|260.21
#2015-03-11|262.50
#2015-03-12|263.35
#2015-03-13|265.02
#2015-03-16|267.44
#2015-03-17|265.30
#2015-03-18|268.98
#2015-03-19|270.12
#2015-03-20|270.84
#2015-03-23|268.78
#2015-03-24|270.70
#2015-03-25|269.34
#2015-03-26|266.47
#2015-03-27|267.55
#2015-03-30|271.65
#2015-03-31|272.80
#2015-04-01|273.49
#2015-04-02|274.96
#2015-04-03| .
#2015-04-06| .
#2015-04-07|279.48
#2015-04-08|278.78
#2015-04-09|282.89
#2015-04-10|284.11
#2015-04-13|285.66
#2015-04-14|287.78
#2015-04-15|288.24
#2015-04-16|286.09
#2015-04-17|282.10
#2015-04-20|284.96
#2015-04-21|288.24
#2015-04-22|287.95
#2015-04-23|286.31
#2015-04-24|288.98
#2015-04-27|294.58
#2015-04-28|288.49
#2015-04-29|281.32
#2015-04-30|281.94
#2015-05-01| .
#2015-05-04|283.35
#2015-05-05|278.32
#2015-05-06|274.51
#2015-05-07|274.01
#2015-05-08|277.95
#2015-05-11|278.83
#2015-05-12|274.36
#2015-05-13|274.94
#2015-05-14| .
#2015-05-15|278.17
#2015-05-18|279.99
#2015-05-19|283.70
#2015-05-20|283.46
#2015-05-21|284.28
#2015-05-22|284.32
#2015-05-25|284.80
#2015-05-26|282.70
#2015-05-27|285.02
#2015-05-28|284.87
#2015-05-29|281.42
#2015-06-01|282.57
#2015-06-02|278.96
#2015-06-03|279.88
#2015-06-04|276.41
#2015-06-05|273.31
#2015-06-08|269.31
#2015-06-09|268.26
#2015-06-10|270.81
#2015-06-11|269.87
#2015-06-12|267.21
#2015-06-15|261.23
#2015-06-16|264.68
#2015-06-17|261.91
#2015-06-18|261.61
#2015-06-19| .
#2015-06-22|267.41
#2015-06-23|270.29
#2015-06-24|267.77
#2015-06-25|268.27
#2015-06-26|270.10
#2015-06-29|263.82
#2015-06-30|263.28
#2015-07-01|268.01
#2015-07-02|267.40
#2015-07-03|268.02
#2015-07-06|263.90
#2015-07-07|260.64
#2015-07-08|259.76
#2015-07-09|266.19
#2015-07-10|270.58
#2015-07-13|274.87
#2015-07-14|273.79
#2015-07-15|271.00
#2015-07-16|275.99
#2015-07-17|276.31
#2015-07-20|279.07
#2015-07-21|277.92
#2015-07-22|273.27
#2015-07-23|274.81
#2015-07-24|272.68
#2015-07-27|266.27
#2015-07-28|267.74
#2015-07-29|269.10
#2015-07-30|269.89
#2015-07-31|270.90
#2015-08-03|272.53
#2015-08-04|272.39
#2015-08-05|274.78
#2015-08-06|275.90
#2015-08-07|274.52
#2015-08-10|279.98
#2015-08-11|276.20
#2015-08-12|270.43
#2015-08-13|274.14
#2015-08-14|274.04
#2015-08-17|273.23
#2015-08-18|274.10
#2015-08-19|269.19
#2015-08-20|264.90
#2015-08-21|257.62
#2015-08-24|244.82
#2015-08-25|252.88
#2015-08-26|253.15
#2015-08-27|259.50
#2015-08-28|259.54
#2015-08-31|260.15
#2015-09-01|255.05
#2015-09-02|255.54
#2015-09-03|261.96
#2015-09-04|256.77
#2015-09-07|258.22
#2015-09-08|260.87
#2015-09-09|264.08
#2015-09-10|260.87
#2015-09-11|259.22
#2015-09-14|255.64
#2015-09-15|255.50
#2015-09-16|257.80
#2015-09-17|258.19
#2015-09-18|255.16
#2015-09-21|257.92
#2015-09-22|251.67
#2015-09-23|253.57
#2015-09-24|246.14
#2015-09-25|252.65
#2015-09-28|248.71
#2015-09-29|248.46
#2015-09-30|255.01
#2015-10-01|254.05
#2015-10-02|254.93
#2015-10-05|262.47
#2015-10-06|262.41
#2015-10-07|261.29
#2015-10-08|262.95
#2015-10-09|267.10
#2015-10-12|266.87
#2015-10-13|263.33
#2015-10-14|260.50
#2015-10-15|262.11
#2015-10-16|261.05
#2015-10-19|262.00
#2015-10-20|264.41
#2015-10-21|264.98
#2015-10-22|267.90
#2015-10-23|273.23
#2015-10-26|275.01
#2015-10-27|278.12
#2015-10-28|275.53
#2015-10-29|276.94
#2015-10-30|278.27
#2015-11-02|279.88
#2015-11-03|280.83
#2015-11-04|283.26
#2015-11-05|283.81
#2015-11-06|284.12
#2015-11-09|282.80
#2015-11-10|280.41
#2015-11-11|282.96
#2015-11-12|279.94
#2015-11-13|277.72
#2015-11-16|280.12
#2015-11-17|284.62
#2015-11-18|285.45
#2015-11-19|288.04
#2015-11-20|289.63
#2015-11-23|290.31
#2015-11-24|285.90
#2015-11-25|288.97
#2015-11-26|289.91
#2015-11-27|291.57
#2015-11-30|294.66
#2015-12-01|295.43
#2015-12-02|297.99
#2015-12-03|294.51
#2015-12-04|291.20
#2015-12-07|292.62
#2015-12-08|287.37
#2015-12-09|286.49
#2015-12-10|285.05
#2015-12-11|278.86
#2015-12-14|274.82
#2015-12-15|281.21
#2015-12-16|281.46
#2015-12-17|284.42
#2015-12-18|281.45
#2015-12-21|280.69
#2015-12-22|279.29
#2015-12-23|285.15
#2015-12-24| .
#2015-12-25| .
#2015-12-28|283.74
#2015-12-29|287.05
#2015-12-30|288.31
#2015-12-31| .
#2016-01-01| .
#2016-01-04|280.48
#2016-01-05|278.88
#2016-01-06| .
#2016-01-07|269.76
#2016-01-08|266.17
#2016-01-11|264.37
#2016-01-12|265.55
#2016-01-13|264.74
#2016-01-14|258.93
#2016-01-15|251.64
#2016-01-18|250.33
#2016-01-19|254.27
#2016-01-20|246.81
#2016-01-21|250.02
#2016-01-22|257.68
#2016-01-25|257.62
#2016-01-26|260.68
#2016-01-27|259.70
#2016-01-28|257.95
#2016-01-29|260.55
#2016-02-01|259.58
#2016-02-02|254.84
#2016-02-03|252.74
#2016-02-04|254.54
#2016-02-05|254.46
#2016-02-08|242.40
#2016-02-09|240.95
#2016-02-10|245.72
#2016-02-11|248.39
#2016-02-12|253.07
#2016-02-15|259.86
#2016-02-16|258.68
#2016-02-17|268.38
#2016-02-18|270.81
#2016-02-19|268.65
#2016-02-22|273.42
#2016-02-23|270.59
#2016-02-24|265.60
#2016-02-25|269.80
#2016-02-26|271.08
#2016-02-29|272.99
#2016-03-01|275.05
#2016-03-02|271.99
#2016-03-03|271.34
#2016-03-04|274.39
#2016-03-07|273.95
#2016-03-08|270.76
#2016-03-09|272.40
#2016-03-10|270.53
#2016-03-11|275.14
#2016-03-14|276.23
#2016-03-15|275.15
#2016-03-16|275.10
#2016-03-17|274.32
#2016-03-18|275.64
#2016-03-21|275.74
#2016-03-22|277.29
#2016-03-23|279.39
#2016-03-24|278.63
#2016-03-25| .
#2016-03-28| .
#2016-03-29|277.66
#2016-03-30|283.54
#2016-03-31|283.03
#2016-04-01|281.74
#2016-04-04|280.68
#2016-04-05|277.75
#2016-04-06|280.72
#2016-04-07|275.73
#2016-04-08|280.57
#2016-04-11|281.09
#2016-04-12|280.96
#2016-04-13|283.77
#2016-04-14|283.25
#2016-04-15|283.42
#2016-04-18|283.41
#2016-04-19|288.00
#2016-04-20|287.67
#2016-04-21|287.86
#2016-04-22|284.69
#2016-04-25|285.41
#2016-04-26|286.19
#2016-04-27|286.83
#2016-04-28|287.19
#2016-04-29|283.32
#2016-05-02|283.62
#2016-05-03|281.78
#2016-05-04|280.62
#2016-05-05| .
#2016-05-06|281.24
#2016-05-09|283.28
#2016-05-10|282.89
#2016-05-11|283.95
#2016-05-12|282.05
#2016-05-13|285.95
#2016-05-16|287.05
#2016-05-17|287.20
#2016-05-18|287.65
#2016-05-19|284.83
#2016-05-20|288.94
#2016-05-23|289.80
#2016-05-24|291.29
#2016-05-25|292.33
#2016-05-26|293.20
#2016-05-27|294.26
#2016-05-30|294.09
#2016-05-31|293.78
#2016-06-01|291.95
#2016-06-02|292.90
#2016-06-03|290.72
#2016-06-06| .
#2016-06-07|295.15
#2016-06-08|294.84
#2016-06-09|293.02
#2016-06-10|286.64
#2016-06-13|282.00
#2016-06-14|277.31
#2016-06-15|278.78
#2016-06-16|274.13
#2016-06-17|277.59
#2016-06-20|285.68
#2016-06-21|287.69
#2016-06-22|288.38
#2016-06-23|290.81
#2016-06-24| .
#2016-06-27|269.62
#2016-06-28|272.95
#2016-06-29|278.23
#2016-06-30|280.89
#2016-07-01|285.09
#2016-07-04|282.79
#2016-07-05|279.57
#2016-07-06|276.06
#2016-07-07|278.95
#2016-07-08|283.40
#2016-07-11|288.75
#2016-07-12|289.24
#2016-07-13|289.48
#2016-07-14|289.90
#2016-07-15|290.74
#2016-07-18|291.56
#2016-07-19|291.69
#2016-07-20|293.52
#2016-07-21|291.92
#2016-07-22|290.56
#2016-07-25|293.28
#2016-07-26|293.52
#2016-07-27|294.84
#2016-07-28|294.18
#2016-07-29|295.17
#2016-08-01|294.12
#2016-08-02|290.32
#2016-08-03|288.94
#2016-08-04|291.09
#2016-08-05|294.43
#2016-08-08|293.91
#2016-08-09|299.39
#2016-08-10|298.03
#2016-08-11|299.62
#2016-08-12|298.90
#2016-08-15|300.32
#2016-08-16|296.88
#2016-08-17|292.89
#2016-08-18|295.62
#2016-08-19|293.43
#2016-08-22|293.71
#2016-08-23|296.74
#2016-08-24|297.45
#2016-08-25|296.23
#2016-08-26|299.21
#2016-08-29|299.10
#2016-08-30|299.26
#2016-08-31|296.84
#2016-09-01|297.11
#2016-09-02|300.35
#2016-09-05|301.68
#2016-09-06|301.43
#2016-09-07|302.17
#2016-09-08|301.25
#2016-09-09|299.14
#2016-09-12|296.54
#2016-09-13|295.24
#2016-09-14|296.31
#2016-09-15|298.67
#2016-09-16|297.94
#2016-09-19|301.80
#2016-09-20|301.34
#2016-09-21|301.13
#2016-09-22|306.26
#2016-09-23|304.88
#2016-09-26|301.77
#2016-09-27|303.13
#2016-09-28|304.42
#2016-09-29|304.28
#2016-09-30|305.16
#2016-10-03|305.62
#2016-10-04|307.13
#2016-10-05|304.72
#2016-10-06|302.99
#2016-10-07|301.29
#2016-10-10|303.39
#2016-10-11|301.41
#2016-10-12|299.97
#2016-10-13|299.71
#2016-10-14|301.19
#2016-10-17|297.99
#2016-10-18|302.07
#2016-10-19|303.99
#2016-10-20|304.94
#2016-10-21|304.53
#2016-10-24|303.28
#2016-10-25|301.80
#2016-10-26|299.94
#2016-10-27|297.68
#2016-10-28|295.91
#2016-10-31|290.89
#2016-11-01|287.07
#2016-11-02|285.19
#2016-11-03|286.43
#2016-11-04|283.49
#2016-11-07|287.97
#2016-11-08|285.88
#2016-11-09|288.08
#2016-11-10|289.66
#2016-11-11|285.74
#2016-11-14|284.71
#2016-11-15|287.08
#2016-11-16|287.09
#2016-11-17|289.41
#2016-11-18|291.36
#2016-11-21|291.09
#2016-11-22|291.80
#2016-11-23|292.55
#2016-11-24|293.93
#2016-11-25|295.54
#2016-11-28|294.61
#2016-11-29|294.79
#2016-11-30|296.52
#2016-12-01|294.49
#2016-12-02|292.14
#2016-12-05|293.27
#2016-12-06|294.06
#2016-12-07|295.64
#2016-12-08|298.75
#2016-12-09|303.13
#2016-12-12|300.69
#2016-12-13|303.97
#2016-12-14|302.61
#2016-12-15|305.79
#2016-12-16|304.98
#2016-12-19|305.82
#2016-12-20|305.79
#2016-12-21|305.18
#2016-12-22|303.93
#2016-12-23|305.55
#2016-12-26| .
#2016-12-27|307.65
#2016-12-28|307.19
#2016-12-29|306.68
#2016-12-30|307.47
#2017-01-02|310.36
#2017-01-03|309.53
#2017-01-04|309.71
#2017-01-05|309.03
#2017-01-06| .
#2017-01-09|308.55
#2017-01-10|309.44
#2017-01-11|309.36
#2017-01-12|308.21
#2017-01-13|310.71
#2017-01-16|309.27
#2017-01-17|307.28
#2017-01-18|308.56
#2017-01-19|308.41
#2017-01-20|310.10
#2017-01-23|307.24
#2017-01-24|309.46
#2017-01-25|311.39
#2017-01-26|313.93
#2017-01-27|313.09
#2017-01-30|310.87
#2017-01-31|311.35
#2017-02-01|314.11
#2017-02-02|319.01
#2017-02-03|319.27
#2017-02-06|317.52
#2017-02-07|319.89
#2017-02-08|321.25
#2017-02-09|322.44
#2017-02-10|322.71
#2017-02-13|324.11
#2017-02-14|324.69
#2017-02-15|325.95
#2017-02-16|325.64
#2017-02-17|323.10
#2017-02-20|325.23
#2017-02-21|328.35
#2017-02-22|327.89
#2017-02-23|328.76
#2017-02-24|325.05
#2017-02-27|324.11
#2017-02-28|325.94
#2017-03-01|329.14
#2017-03-02|326.90
#2017-03-03|324.99
#2017-03-06|324.91
#2017-03-07|324.09
#2017-03-08|323.60
#2017-03-09|324.19
#2017-03-10|324.35
#2017-03-13|325.28
#2017-03-14|324.35
#2017-03-15|325.62
#2017-03-16|325.93
#2017-03-17|328.02
#2017-03-20|328.54
#2017-03-21|324.70
#2017-03-22|322.46
#2017-03-23|325.66
#2017-03-24|325.23
#2017-03-27|323.63
#2017-03-28|325.38
#2017-03-29|327.80
#2017-03-30|328.51
#2017-03-31|330.64
#2017-04-03|329.06
#2017-04-04|329.37
#2017-04-05|331.70
#2017-04-06|332.89
#2017-04-07|334.20
#2017-04-10|334.72
#2017-04-11|333.14
#2017-04-12|335.27
#2017-04-13|335.48
#2017-04-14| .
#2017-04-17| .
#2017-04-18|334.79
#2017-04-19|336.34
#2017-04-20|336.74
#2017-04-21|336.62
#2017-04-24|340.76
#2017-04-25|345.64
#2017-04-26|347.72
#2017-04-27|346.67
#2017-04-28|349.13
#2017-05-01| .
#2017-05-02|352.06
#2017-05-03|352.67
#2017-05-04|354.42
#2017-05-05|355.70
#2017-05-08|355.68
#2017-05-09|358.31
#2017-05-10|357.20
#2017-05-11|356.70
#2017-05-12|356.34
#2017-05-15|355.73
#2017-05-16|356.95
#2017-05-17|351.89
#2017-05-18|347.14
#2017-05-19|351.00
#2017-05-22|351.52
#2017-05-23|353.42
#2017-05-24|354.82
#2017-05-25| .
#2017-05-26|357.14
#2017-05-29|355.05
#2017-05-30|357.31
#2017-05-31|356.38
#2017-06-01|356.32
#2017-06-02|358.44
#2017-06-05|357.09
#2017-06-06| .
#2017-06-07|358.06
#2017-06-08|355.14
#2017-06-09|358.20
#2017-06-12|352.89
#2017-06-13|356.73
#2017-06-14|362.52
#2017-06-15|357.84
#2017-06-16|361.85
#2017-06-19|363.85
#2017-06-20|361.46
#2017-06-21|360.53
#2017-06-22|361.99
#2017-06-23| .
#2017-06-26|360.42
#2017-06-27|355.66
#2017-06-28|353.83
#2017-06-29|348.28
#2017-06-30|349.06
#2017-07-03|350.82
#2017-07-04|350.34
#2017-07-05|351.59
#2017-07-06|348.32
#2017-07-07|348.64
#2017-07-10|349.87
#2017-07-11|346.65
#2017-07-12|352.64
#2017-07-13|351.21
#2017-07-14|351.62
#2017-07-17|353.25
#2017-07-18|350.02
#2017-07-19|352.40
#2017-07-20|349.07
#2017-07-21|346.99
#2017-07-24|343.51
#2017-07-25|342.90
#2017-07-26|345.45
#2017-07-27|346.79
#2017-07-28|343.23
#2017-07-31|342.21
#2017-08-01|345.28
#2017-08-02|344.72
#2017-08-03|344.15
#2017-08-04|345.74
#2017-08-07|346.38
#2017-08-08|347.12
#2017-08-09|345.08
#2017-08-10|341.28
#2017-08-11|337.62
#2017-08-14|340.43
#2017-08-15|338.03
#2017-08-16|338.66
#2017-08-17|337.69
#2017-08-18|334.60
#2017-08-21|332.98
#2017-08-22|336.59
#2017-08-23|336.74
#2017-08-24|334.17
#2017-08-25|335.03
#2017-08-28|333.88
#2017-08-29|331.05
#2017-08-30|333.32
#2017-08-31|336.73
#2017-09-01|338.95
#2017-09-04|337.35
#2017-09-05|336.45
#2017-09-06|335.26
#2017-09-07|338.93
#2017-09-08|339.83
#2017-09-11|343.26
#2017-09-12|343.26
#2017-09-13|343.76
#2017-09-14|345.58
#2017-09-15|345.37
#2017-09-18|345.95
#2017-09-19|346.22
#2017-09-20|345.88
#2017-09-21|346.65
#2017-09-22|347.71
#2017-09-25|347.24
#2017-09-26|346.43
#2017-09-27|346.42
#2017-09-28|347.61
#2017-09-29|350.77
#2017-10-02|351.47
#2017-10-03|353.08
#2017-10-04|352.40
#2017-10-05|352.88
#2017-10-06|350.25
#2017-10-09|350.01
#2017-10-10|349.51
#2017-10-11|348.83
#2017-10-12|350.18
#2017-10-13|352.21
#2017-10-16|350.68
#2017-10-17|349.64
#2017-10-18|351.57
#2017-10-19|352.00
#2017-10-20|353.40
#2017-10-23|354.14
#2017-10-24|353.22
#2017-10-25|352.46
#2017-10-26|354.77
#2017-10-27|361.47
#2017-10-30|359.29
#2017-10-31|360.65
#2017-11-01|361.28
#2017-11-02|361.24
#2017-11-03|363.97
#2017-11-06|362.52
#2017-11-07|360.51
#2017-11-08|358.14
#2017-11-09|354.05
#2017-11-10|350.88
#2017-11-13|348.25
#2017-11-14|349.44
#2017-11-15|348.12
#2017-11-16|352.22
#2017-11-17|350.58
#2017-11-20|351.01
#2017-11-21|354.23
#2017-11-22|352.13
#2017-11-23|351.95
#2017-11-24|351.83
#2017-11-27|350.10
#2017-11-28|352.43
#2017-11-29|350.66
#2017-11-30|351.62
#2017-12-01|349.09
#2017-12-04|352.95
#2017-12-05|353.29
#2017-12-06|350.47
#2017-12-07|352.18
#2017-12-08|353.14
#2017-12-11|355.16
#2017-12-12|356.57
#2017-12-13|354.98
#2017-12-14|352.64
#2017-12-15|352.83
#2017-12-18|355.55
#2017-12-19|353.62
#2017-12-20|353.39
#2017-12-21|354.63
#2017-12-22|353.82
#2017-12-25| .
#2017-12-26| .
#2017-12-27|354.51
#2017-12-28|353.97
#2017-12-29|353.03
#2018-01-01| .
#2018-01-02|352.88
#2018-01-03|355.87
#2018-01-04|358.85
#2018-01-05|362.66
#2018-01-08|365.18
#2018-01-09|367.22
#2018-01-10|365.03
#2018-01-11|367.90
#2018-01-12|368.72
#2018-01-15|369.26
#2018-01-16|370.69
#2018-01-17|369.67
#2018-01-18|369.73
#2018-01-19|373.39
#2018-01-22|375.77
#2018-01-23|376.46
#2018-01-24|374.96
#2018-01-25|370.54
#2018-01-26|373.18
#2018-01-29|371.89
#2018-01-30|368.39
#2018-01-31|368.60
#2018-02-01|370.04
#2018-02-02|365.29
#2018-02-05|357.16
#2018-02-06|349.94
#2018-02-07|362.80
#2018-02-08|354.98
#2018-02-09|351.33
#2018-02-12|354.99
#2018-02-13|354.40
#2018-02-14|358.69
#2018-02-15|358.81
#2018-02-16|361.91
#2018-02-19|361.21
#2018-02-20|364.48
#2018-02-21|365.18
#2018-02-22|366.08
#2018-02-23|366.55
#2018-02-26|368.36
#2018-02-27|368.47
#2018-02-28|367.45
#2018-03-01|361.13
#2018-03-02|356.74
#2018-03-05|360.62
#2018-03-06|364.86
#2018-03-07|365.12
#2018-03-08|370.61
#2018-03-09|371.15
#2018-03-12|372.88
#2018-03-13|371.15
#2018-03-14|371.48
#2018-03-15|373.61
#2018-03-16|370.73
#2018-03-19|366.30
#2018-03-20|366.99
#2018-03-21|367.70
#2018-03-22|362.61
#2018-03-23|362.33
#2018-03-26|359.64
#2018-03-27|364.30
#2018-03-28|364.88
#2018-03-29|368.89
#2018-03-30| .
#2018-04-02| .
#2018-04-03|364.15
#2018-04-04|359.95
#2018-04-05|367.40
#2018-04-06|367.06
#2018-04-09|366.59
#2018-04-10|369.45
#2018-04-11|366.48
#2018-04-12|372.48
#2018-04-13|374.12
#2018-04-16|374.37
#2018-04-17|381.09
#2018-04-18|383.65
#2018-04-19|385.05
#2018-04-20|384.55
#2018-04-23|387.38
#2018-04-24|387.21
#2018-04-25|384.95
#2018-04-26|391.76
#2018-04-27|389.29
#2018-04-30|389.25
#2018-05-01| .
#2018-05-02|391.06
#2018-05-03|388.68
#2018-05-04|387.93
#2018-05-07|390.96
#2018-05-08|392.30
#2018-05-09|392.48
#2018-05-10| .
#2018-05-11|392.31
#2018-05-14|391.81
#2018-05-15|393.70
#2018-05-16|395.66
#2018-05-17|395.73
#2018-05-18|396.77
#2018-05-21|399.85
#2018-05-22|399.73
#2018-05-23|395.35
#2018-05-24|394.22
#2018-05-25|394.72
#2018-05-28|393.72
#2018-05-29|390.54
#2018-05-30|391.22
#2018-05-31|393.88
#2018-06-01|398.04
#2018-06-04|401.88
#2018-06-05|401.71
#2018-06-06| .
#2018-06-07|403.79
#2018-06-08|403.28
#2018-06-11|403.99
#2018-06-12|399.86
#2018-06-13|400.15
#2018-06-14|403.86
#2018-06-15|398.81
#2018-06-18|398.70
#2018-06-19|396.91
#2018-06-20|397.45
#2018-06-21|394.33
#2018-06-22| .
#2018-06-25|392.19
#2018-06-26|391.76
#2018-06-27|394.48
#2018-06-28|392.48
#2018-06-29|396.08
#2018-07-02|392.49
#2018-07-03|392.21
#2018-07-04|389.54
#2018-07-05|391.53
#2018-07-06|395.41
#2018-07-09|399.94
#2018-07-10|405.04
#2018-07-11|400.21
#2018-07-12|403.91
#2018-07-13|404.05
#2018-07-16|405.16
#2018-07-17|401.01
#2018-07-18|403.05
#2018-07-19|401.76
#2018-07-20|403.05
#2018-07-23|401.96
#2018-07-24|408.93
#2018-07-25|404.67
#2018-07-26|407.04
#2018-07-27|409.13
#2018-07-30|407.89
#2018-07-31|409.73
#2018-08-01|409.74
#2018-08-02|407.80
#2018-08-03|409.87
#2018-08-06|409.78
#2018-08-07|412.18
#2018-08-08|412.94
#2018-08-09|413.38
#2018-08-10|411.13
#2018-08-13|409.03
#2018-08-14|406.55
#2018-08-15|402.73
#2018-08-16|406.52
#2018-08-17|409.00
#2018-08-20|411.80
#2018-08-21|412.28
#2018-08-22|413.89
#2018-08-23|414.31
#2018-08-24|415.60
#2018-08-27|420.29
#2018-08-28|423.62
#2018-08-29|423.75
#2018-08-30|422.77
#2018-08-31|423.04
#2018-09-03|423.00
#2018-09-04|418.91
#2018-09-05|412.48
#2018-09-06|410.69
#2018-09-07|407.77
#2018-09-10|407.96
#2018-09-11|409.95
#2018-09-12|415.73
#2018-09-13|416.30
#2018-09-14|419.78
#2018-09-17|421.15
#2018-09-18|419.66
#2018-09-19|419.02
#2018-09-20|418.98
#2018-09-21|418.36
#2018-09-24|418.36
#2018-09-25|421.15
#2018-09-26|419.07
#2018-09-27|418.78
#2018-09-28|419.40
#2018-10-01|420.74
#2018-10-02|421.10
#2018-10-03|425.21
#2018-10-04|416.49
#2018-10-05|406.96
#2018-10-08|402.94
#2018-10-09|405.47
#2018-10-10|394.37
#2018-10-11|387.28
#2018-10-12|387.09
#2018-10-15|384.74
#2018-10-16|392.28
#2018-10-17|391.01
#2018-10-18|390.12
#2018-10-19|384.41
#2018-10-22|383.05
#2018-10-23|373.18
#2018-10-24|370.98
#2018-10-25|372.02
#2018-10-26|373.54
#2018-10-29|378.70
#2018-10-30|381.65
#2018-10-31|388.37
#2018-11-01|387.55
#2018-11-02|393.77
#2018-11-05|386.54
#2018-11-06|388.91
#2018-11-07|393.62
#2018-11-08|389.95
#2018-11-09|387.63
#2018-11-12|382.83
#2018-11-13|378.44
#2018-11-14|380.19
#2018-11-15|376.39
#2018-11-16|379.15
#2018-11-19|374.44
#2018-11-20|368.12
#2018-11-21|373.51
#2018-11-22|371.06
#2018-11-23|371.15
#2018-11-26|376.81
#2018-11-27|374.93
#2018-11-28|376.50
#2018-11-29|380.00
#2018-11-30|379.45
#2018-12-03|382.98
#2018-12-04|378.20
#2018-12-05|375.58
#2018-12-06|364.92
#2018-12-07|369.72
#2018-12-10|363.27
#2018-12-11|371.62
#2018-12-12|378.23
#2018-12-13|376.29
#2018-12-14|374.19
#2018-12-17|370.83
#2018-12-18|368.78
#2018-12-19|370.94
#2018-12-20|363.74
#2018-12-21|362.28
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|355.78
#2018-12-28|361.28
#2018-12-31| .
#2019-01-01| .
#2019-01-02|364.31
#2019-01-03|359.85
#2019-01-04|370.30
#2019-01-07|375.75
#2019-01-08|378.66
#2019-01-09|381.75
#2019-01-10|383.41
#2019-01-11|383.91
#2019-01-14|381.02
#2019-01-15|384.53
#2019-01-16|389.38
#2019-01-17|392.50
#2019-01-18|398.69
#2019-01-21|399.16
#2019-01-22|396.07
#2019-01-23|390.03
#2019-01-24|391.47
#2019-01-25|393.23
#2019-01-28|390.26
#2019-01-29|395.30
#2019-01-30|399.57
#2019-01-31|397.43
#2019-02-01|397.81
#2019-02-04|401.81
#2019-02-05|400.94
#2019-02-06|402.07
#2019-02-07|397.09
#2019-02-08|397.09
#2019-02-11|401.28
#2019-02-12|403.99
#2019-02-13|404.80
#2019-02-14|405.96
#2019-02-15|411.02
#2019-02-18|410.77
#2019-02-19|410.84
#2019-02-20|414.00
#2019-02-21|415.82
#2019-02-22|415.25
#2019-02-25|411.81
#2019-02-26|414.34
#2019-02-27|412.14
#2019-02-28|408.24
#2019-03-01|410.00
#2019-03-04|413.44
#2019-03-05|414.23
#2019-03-06|412.58
#2019-03-07|406.04
#2019-03-08|403.85
#2019-03-11|407.37
#2019-03-12|409.20
#2019-03-13|409.32
#2019-03-14|411.38
#2019-03-15|413.33
#2019-03-18|415.04
#2019-03-19|419.09
#2019-03-20|417.13
#2019-03-21|416.84
#2019-03-22|411.02
#2019-03-25|408.88
#2019-03-26|411.26
#2019-03-27|410.48
#2019-03-28|412.99
#2019-03-29|416.08
#2019-04-01|422.73
#2019-04-02|423.44
#2019-04-03|428.43
#2019-04-04|424.59
#2019-04-05|427.28
#2019-04-08|426.27
#2019-04-09|422.18
#2019-04-10|424.15
#2019-04-11|423.92
#2019-04-12|426.33
#2019-04-15|423.73
#2019-04-16|425.58
#2019-04-17|425.85
#2019-04-18|427.53
#2019-04-19| .
#2019-04-22| .
#2019-04-23|429.92
#2019-04-24|427.55
#2019-04-25|429.65
#2019-04-26|429.36
#2019-04-29|428.00
#2019-04-30|422.41
#2019-05-01| .
#2019-05-02|418.18
#2019-05-03|420.83
#2019-05-06|417.04
#2019-05-07|409.77
#2019-05-08|413.51
#2019-05-09|407.88
#2019-05-10|411.06
#2019-05-13|405.98
#2019-05-14|412.35
#2019-05-15|414.59
#2019-05-16|421.45
#2019-05-17|419.18
#2019-05-20|415.09
#2019-05-21|418.57
#2019-05-22|417.88
#2019-05-23|409.09
#2019-05-24|409.09
#2019-05-27|408.66
#2019-05-28|409.09
#2019-05-29|406.62
#2019-05-30| .
#2019-05-31|401.47
#2019-06-03|402.82
#2019-06-04|408.83
#2019-06-05|408.86
#2019-06-06| .
#2019-06-07|413.17
#2019-06-10|415.46
#2019-06-11|417.92
#2019-06-12|417.62
#2019-06-13|421.63
#2019-06-14|420.14
#2019-06-17|418.71
#2019-06-18|424.43
#2019-06-19|423.39
#2019-06-20|426.57
#2019-06-21| .
#2019-06-24|422.32
#2019-06-25|423.17
#2019-06-26|423.35
#2019-06-27|421.65
#2019-06-28|424.05
#2019-07-01|429.08
#2019-07-02|429.65
#2019-07-03|432.67
#2019-07-04|434.09
#2019-07-05|431.68
#2019-07-08|436.14
#2019-07-09|433.22
#2019-07-10|435.31
#2019-07-11|433.46
#2019-07-12|436.21
#2019-07-15|441.00
#2019-07-16|437.13
#2019-07-17|436.73
#2019-07-18|439.43
#2019-07-19|442.05
#2019-07-22|444.99
#2019-07-23|448.40
#2019-07-24|444.49
#2019-07-25|440.56
#2019-07-26|440.91
#2019-07-29|440.80
#2019-07-30|439.44
#2019-07-31|440.59
#2019-08-01|442.56
#2019-08-02|435.61
#2019-08-05|424.23
#2019-08-06|421.28
#2019-08-07|421.20
#2019-08-08|426.87
#2019-08-09|422.47
#2019-08-12|420.71
#2019-08-13|422.16
#2019-08-14|412.80
#2019-08-15|414.33
#2019-08-16|417.73
#2019-08-19|425.16
#2019-08-20|426.15
#2019-08-21|429.93
#2019-08-22|426.00
#2019-08-23|422.44
#2019-08-26|420.75
#2019-08-27|422.17
#2019-08-28|423.02
#2019-08-29|427.93
#2019-08-30|433.94
#2019-09-02|434.73
#2019-09-03|433.42
#2019-09-04|437.08
#2019-09-05|433.75
#2019-09-06|434.41
#2019-09-09|431.34
#2019-09-10|432.03
#2019-09-11|436.87
#2019-09-12|438.55
#2019-09-13|440.74
#2019-09-16|441.36
#2019-09-17|438.62
#2019-09-18|442.28
#2019-09-19|443.10
#2019-09-20|441.51
#2019-09-23|434.08
#2019-09-24|434.85
#2019-09-25|431.27
#2019-09-26|434.37
#2019-09-27|436.39
#2019-09-30|436.16
#2019-10-01|433.80
#2019-10-02|423.25
#2019-10-03|420.42
#2019-10-04|422.96
#2019-10-07|428.58
#2019-10-08|426.29
#2019-10-09|431.15
#2019-10-10|433.13
#2019-10-11|437.80
#2019-10-14|438.58
#2019-10-15|443.67
#2019-10-16|441.04
#2019-10-17|441.81
#2019-10-18|441.52
#2019-10-21|439.89
#2019-10-22|439.23
#2019-10-23|443.83
#2019-10-24|447.12
#2019-10-25|446.55
#2019-10-28|446.65
#2019-10-29|448.67
#2019-10-30|450.35
#2019-10-31|444.92
#2019-11-01|445.69
#2019-11-04|450.74
#2019-11-05|447.96
#2019-11-06|447.97
#2019-11-07|448.59
#2019-11-08|449.83
#2019-11-11|449.57
#2019-11-12|451.04
#2019-11-13|450.47
#2019-11-14|451.09
#2019-11-15|449.03
#2019-11-18|446.12
#2019-11-19|447.26
#2019-11-20|450.09
#2019-11-21|446.75
#2019-11-22|446.91
#2019-11-25|452.10
#2019-11-26|455.75
#2019-11-27|453.05
#2019-11-28|450.33
#2019-11-29|448.25
#2019-12-02|444.62
#2019-12-03|438.75
#2019-12-04|447.10
#2019-12-05|448.38
#2019-12-06|453.45
#2019-12-09|451.87
#2019-12-10|450.72
#2019-12-11|453.16
#2019-12-12|455.34
#2019-12-13|456.86
#2019-12-16|461.13
#2019-12-17|465.39
#2019-12-18|466.29
#2019-12-19|467.93
#2019-12-20|471.81
#2019-12-23|473.11
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|473.13
#2019-12-30|468.31
#2019-12-31| .
#2020-01-01| .
#2020-01-02|476.15
#2020-01-03|472.01
#2020-01-06| .
#2020-01-07|472.18
#2020-01-08|472.38
#2020-01-09|474.97
#2020-01-10|476.36
#2020-01-13|475.45
#2020-01-14|474.53
#2020-01-15|472.67
#2020-01-16|477.74
#2020-01-17|481.54
#2020-01-20|484.12
#2020-01-21|482.21
#2020-01-22|480.00
#2020-01-23|473.81
#2020-01-24|480.56
#2020-01-27|470.25
#2020-01-28|471.26
#2020-01-29|474.55
#2020-01-30|470.72
#2020-01-31|466.70
#2020-02-03|467.29
#2020-02-04|478.92
#2020-02-05|484.87
#2020-02-06|478.98
#2020-02-07|473.67
#2020-02-10|474.99
#2020-02-11|483.78
#2020-02-12|488.75
#2020-02-13|490.88
#2020-02-14|494.04
#2020-02-17|495.40
#2020-02-18|494.52
#2020-02-19|500.30
#2020-02-20|499.32
#2020-02-21|495.25
#2020-02-24|476.05
#2020-02-25|468.10
#2020-02-26|471.30
#2020-02-27|452.14
#2020-02-28|437.80
#2020-03-02|438.41
#2020-03-03|447.37
#2020-03-04|449.65
#2020-03-05|446.42
#2020-03-06|432.05
#2020-03-09|405.01
#2020-03-10|398.05
#2020-03-11|387.13
#2020-03-12|343.23
#2020-03-13|345.54
#2020-03-16|329.50
#2020-03-17|332.04
#2020-03-18|324.21
#2020-03-19|332.94
#2020-03-20|338.25
#2020-03-23|317.35
#2020-03-24|341.22
#2020-03-25|350.95
#2020-03-26|363.35
#2020-03-27|353.11
#2020-03-30|362.94
#2020-03-31|373.82
#2020-04-01|365.46
#2020-04-02|366.46
#2020-04-03|366.49
#2020-04-06|380.69
#2020-04-07|393.14
#2020-04-08|393.42
#2020-04-09|397.14
#2020-04-10| .
#2020-04-13| .
#2020-04-14|405.38
#2020-04-15|389.09
#2020-04-16|385.65
#2020-04-17|397.54
#2020-04-20|401.99
#2020-04-21|395.15
#2020-04-22|401.80
#2020-04-23|408.79
#2020-04-24|405.87
#2020-04-27|408.47
#2020-04-28|412.65
#2020-04-29|418.77
#2020-04-30|415.67
#2020-05-01| .
#2020-05-04|398.05
#2020-05-05|408.60
#2020-05-06|404.71
#2020-05-07|410.42
#2020-05-08|418.57
#2020-05-11|416.91
#2020-05-12|416.52
#2020-05-13|407.20
#2020-05-14|395.74
#2020-05-15|402.10
#2020-05-18|419.43
#2020-05-19|422.46
#2020-05-20|422.80
#2020-05-21| .
#2020-05-22|422.62
#2020-05-25|431.28
#2020-05-26|434.48
#2020-05-27|434.92
#2020-05-28|442.75
#2020-05-29|440.13
#2020-06-01|443.92
#2020-06-02|451.05
#2020-06-03|460.81
#2020-06-04|459.33
#2020-06-05|463.51
#2020-06-08|458.68
#2020-06-09|452.39
#2020-06-10|450.22
#2020-06-11|432.56
#2020-06-12|433.33
#2020-06-15|433.49
#2020-06-16|447.45
#2020-06-17|451.00
#2020-06-18|453.58
#2020-06-19| .
#2020-06-22|450.53
#2020-06-23|456.30
#2020-06-24|444.41
#2020-06-25|443.76
#2020-06-26|446.21
#2020-06-29|444.71
#2020-06-30|444.73
#2020-07-01|450.73
#2020-07-02|458.03
#2020-07-03|459.55
#2020-07-06|467.45
#2020-07-07|465.95
#2020-07-08|463.93
#2020-07-09|460.02
#2020-07-10|463.10
#2020-07-13|470.96
#2020-07-14|466.74
#2020-07-15|476.09
#2020-07-16|471.25
#2020-07-17|472.93
#2020-07-20|476.37
#2020-07-21|473.27
#2020-07-22|482.12
#2020-07-23|482.97
#2020-07-24|469.62
#2020-07-27|471.50
#2020-07-28|471.27
#2020-07-29|476.94
#2020-07-30|465.24
#2020-07-31|466.51
#2020-08-03|478.33
#2020-08-04|476.84
#2020-08-05|483.96
#2020-08-06|483.91
#2020-08-07|486.41
#2020-08-10|484.41
#2020-08-11|487.60
#2020-08-12|488.54
#2020-08-13|491.74
#2020-08-14|482.57
#2020-08-17|487.60
#2020-08-18|480.45
#2020-08-19|485.87
#2020-08-20|476.12
#2020-08-21|472.77
#2020-08-24|477.08
#2020-08-25|476.86
#2020-08-26|482.61
#2020-08-27|477.26
#2020-08-28|474.47
#2020-08-31|471.86
#2020-09-01|474.30
#2020-09-02|477.33
#2020-09-03|471.64
#2020-09-04|465.17
#2020-09-07|476.92
#2020-09-08|472.89
#2020-09-09|482.24
#2020-09-10|481.25
#2020-09-11|482.09
#2020-09-14|480.34
#2020-09-15|486.69
#2020-09-16|489.04
#2020-09-17|491.01
#2020-09-18|492.98
#2020-09-21|478.08
#2020-09-22|482.31
#2020-09-23|483.05
#2020-09-24|481.86
#2020-09-25|485.05
#2020-09-28|497.07
#2020-09-29|497.79
#2020-09-30|493.06
#2020-10-01|496.29
#2020-10-02|496.60
#2020-10-05|503.96
#2020-10-06|504.28
#2020-10-07|505.65
#2020-10-08|509.15
#2020-10-09|509.20
#2020-10-12|511.18
#2020-10-13|509.74
#2020-10-14|512.71
#2020-10-15|503.74
#2020-10-16|507.40
#2020-10-19|507.08
#2020-10-20|503.32
#2020-10-21|492.28
#2020-10-22|490.15
#2020-10-23|493.12
#2020-10-26|477.64
#2020-10-27|478.02
#2020-10-28|463.14
#2020-10-29|462.41
#2020-10-30|467.71
#2020-11-02|471.84
#2020-11-03|480.83
#2020-11-04|493.35
#2020-11-05|502.56
#2020-11-06|501.72
#2020-11-09|506.74
#2020-11-10|501.50
#2020-11-11|509.37
#2020-11-12|504.60
#2020-11-13|505.39
#2020-11-16|510.32
#2020-11-17|508.74
#2020-11-18|509.71
#2020-11-19|507.62
#2020-11-20|508.62
#2020-11-23|505.97
#2020-11-24|503.68
#2020-11-25|502.44
#2020-11-26|503.68
#2020-11-27|510.28
#2020-11-30|509.95
#2020-12-01|510.71
#2020-12-02|513.01
#2020-12-03|515.24
#2020-12-04|512.66
#2020-12-07|514.08
#2020-12-08|521.66
#2020-12-09|521.18
#2020-12-10|521.31
#2020-12-11|520.70
#2020-12-14|525.25
#2020-12-15|525.14
#2020-12-16|525.99
#2020-12-17|526.25
#2020-12-18|526.18
#2020-12-21|517.77
#2020-12-22|521.88
#2020-12-23|526.43
#2020-12-24|526.43
#2020-12-25|526.43
#2020-12-28|533.12
#2020-12-29|539.78
#2020-12-30|535.94
#2020-12-31|535.94
#2021-01-01| .
#2021-01-04|538.75
#2021-01-05|537.40
#2021-01-06| .
#2021-01-07|543.10
#2021-01-08|549.59
#2021-01-11|543.09
#2021-01-12|543.74
#2021-01-13|548.67
#2021-01-14|552.69
#2021-01-15|545.60
#2021-01-18|548.24
#2021-01-19|554.20
#2021-01-20|559.03
#2021-01-21|561.94
#2021-01-22|562.76
#2021-01-25|555.76
#2021-01-26|570.32
#2021-01-27|565.96
#2021-01-28|566.56
#2021-01-29|561.85
#2021-02-01|575.26
#2021-02-02|585.40
#2021-02-03|584.89
#2021-02-04|583.90
#2021-02-05|576.23
#2021-02-08|578.99
#2021-02-09|574.65
#2021-02-10|572.79
#2021-02-11|580.47
#2021-02-12|579.93
#2021-02-15|585.84
#2021-02-16|582.23
#2021-02-17|582.70
#2021-02-18|578.20
#2021-02-19|584.65
#2021-02-22|580.20
#2021-02-23|573.58
#2021-02-24|575.49
#2021-02-25|577.49
#2021-02-26|571.62
#2021-03-01|585.52
#2021-03-02|589.87
#2021-03-03|587.96
#2021-03-04|581.12
#2021-03-05|574.50
#2021-03-08|578.73
#2021-03-09|586.99
#2021-03-10|589.12
#2021-03-11|602.79
#2021-03-12|598.39
#2021-03-15|598.50
#2021-03-16|607.24
#2021-03-17|598.31
#2021-03-18|598.19
#2021-03-19|600.81
#2021-03-22|603.51
#2021-03-23|605.46
#2021-03-24|606.99
#2021-03-25|607.02
#2021-03-26|610.83
#2021-03-29|609.00
#2021-03-30|616.58
#2021-03-31|620.01
#2021-04-01|623.83
#2021-04-02| .
#2021-04-05| .
#2021-04-06|631.70
#2021-04-07|634.52
#2021-04-08|639.04
#2021-04-09|643.63
#2021-04-12|637.65
#2021-04-13|645.79
#2021-04-14|644.03
#2021-04-15|646.78
#2021-04-16|653.04
#2021-04-19|649.32
#2021-04-20|636.71
#2021-04-21|638.04
#2021-04-22|643.43
#2021-04-23|643.01
#2021-04-26|644.51
#2021-04-27|643.06
#2021-04-28|634.46
#2021-04-29|633.66
#2021-04-30|628.30
#2021-05-03|632.00
#2021-05-04|617.50
#2021-05-05|631.82
#2021-05-06|629.37
#2021-05-07|638.28
#2021-05-10|639.36
#2021-05-11|624.45
#2021-05-12|631.31
#2021-05-13| .
#2021-05-14|630.44
#2021-05-17|631.61
#2021-05-18|639.12
#2021-05-19|626.49
#2021-05-20|639.10
#2021-05-21|642.28
#2021-05-24|649.62
#2021-05-25|655.25
#2021-05-26|647.85
#2021-05-27|653.33
#2021-05-28|659.77
#2021-05-31|660.89
#2021-06-01|673.79
#2021-06-02|672.29
#2021-06-03|670.69
#2021-06-04|671.12
#2021-06-07|672.65
#2021-06-08|675.16
#2021-06-09|677.25
#2021-06-10|677.09
#2021-06-11|677.15
#2021-06-14|678.03
#2021-06-15|675.16
#2021-06-16|672.93
#2021-06-17|666.71
#2021-06-18|657.36
#2021-06-21|658.46
#2021-06-22|660.77
#2021-06-23|654.86
#2021-06-24|664.64
#2021-06-25| .
#2021-06-28|662.90
#2021-06-29|670.34
#2021-06-30|663.38
#2021-07-01|668.87
#2021-07-02|676.54
#2021-07-05|678.70
#2021-07-06|683.95
#2021-07-07|696.35
#2021-07-08|685.67
#2021-07-09|692.26
#2021-07-12|703.40
#2021-07-13|706.63
#2021-07-14|704.08
#2021-07-15|700.72
#2021-07-16|702.09
#2021-07-19|690.70
#2021-07-20|696.16
#2021-07-21|712.33
#2021-07-22|734.96
#2021-07-23|741.77
#2021-07-26|741.51
#2021-07-27|736.47
#2021-07-28|736.83
#2021-07-29|738.58
#2021-07-30|739.56
#2021-08-02|747.13
#2021-08-03|753.04
#2021-08-04|764.04
#2021-08-05|763.91
#2021-08-06|754.66
#2021-08-09|750.27
#2021-08-10|754.22
#2021-08-11|757.05
#2021-08-12|755.69
#2021-08-13|755.91
#2021-08-16|747.03
#2021-08-17|749.12
#2021-08-18|751.46
#2021-08-19|741.77
#2021-08-20|748.98
#2021-08-23|752.27
#2021-08-24|745.92
#2021-08-25|744.80
#2021-08-26|742.14
#2021-08-27|750.36
#2021-08-30|753.27
#2021-08-31|749.00
#2021-09-01|743.38
#2021-09-02|756.97
#2021-09-03|750.86
#2021-09-06|749.64
#2021-09-07|746.27
#2021-09-08|732.29
#2021-09-09|735.90
#2021-09-10|738.31
#2021-09-13|732.78
#2021-09-14|738.12
#2021-09-15|731.73
#2021-09-16|740.05
#2021-09-17|729.99
#2021-09-20|706.41
#2021-09-21|705.35
#2021-09-22|710.77
#2021-09-23|721.52
#2021-09-24|710.29
#2021-09-27|704.22
#2021-09-28|687.56
#2021-09-29|687.47
#2021-09-30|691.38
#2021-10-01|690.93
#2021-10-04|682.24
#2021-10-05|691.35
#2021-10-06|681.40
#2021-10-07|692.48
#2021-10-08|684.47
#2021-10-11|681.46
#2021-10-12|695.14
#2021-10-13|708.11
#2021-10-14|716.54
#2021-10-15|725.74
#2021-10-18|725.84
#2021-10-19|729.70
#2021-10-20|737.60
#2021-10-21|752.35
#2021-10-22|758.87
#2021-10-25|764.58
#2021-10-26|769.97
#2021-10-27|769.75
#2021-10-28|774.92
#2021-10-29|769.07
#2021-11-01|769.22
#2021-11-02|779.38
#2021-11-03|787.34
#2021-11-04|800.40
#2021-11-05|804.98
#2021-11-08|803.42
#2021-11-09|806.17
#2021-11-10|809.46
#2021-11-11|816.65
#2021-11-12|830.02
#2021-11-15|834.54
#2021-11-16|838.89
#2021-11-17|839.33
#2021-11-18|839.04
#2021-11-19|842.18
#2021-11-22|837.46
#2021-11-23|812.58
#2021-11-24|817.46
#2021-11-25|824.00
#2021-11-26|805.86
#2021-11-29|823.25
#2021-11-30|818.89
#2021-12-01|826.35
#2021-12-02|815.64
#2021-12-03|800.75
#2021-12-06|788.09
#2021-12-07|814.52
#2021-12-08|818.00
#2021-12-09|823.82
#2021-12-10|814.79
#2021-12-13|806.55
#2021-12-14|790.39
#2021-12-15|795.39
#2021-12-16|805.53
#2021-12-17|799.95
#2021-12-20|792.20
#2021-12-21|804.98
#2021-12-22|807.88
#2021-12-23|808.88
#2021-12-24| .
#2021-12-27|821.01
#2021-12-28|824.91
#2021-12-29|822.94
#2021-12-30|823.77
#2021-12-31| .
#2022-01-03|824.48
#2022-01-04|821.07
#2022-01-05|814.26
#2022-01-06| .
#2022-01-07|785.45
#2022-01-10|755.92
#2022-01-11|761.10
#2022-01-12|771.43
#2022-01-13|764.82
#2022-01-14|740.03
#2022-01-17|739.98
#2022-01-18|722.86
#2022-01-19|724.74
#2022-01-20|735.01
#2022-01-21|715.98
#2022-01-24|680.74
#2022-01-25|678.61
#2022-01-26|694.35
#2022-01-27|686.48
#2022-01-28|682.07
#2022-01-31|699.92
#2022-02-01|710.04
#2022-02-02|719.94
#2022-02-03|705.01
#2022-02-04|687.96
#2022-02-07|688.38
#2022-02-08|676.79
#2022-02-09|698.39
#2022-02-10|695.19
#2022-02-11|687.15
#2022-02-14|670.10
#2022-02-15|688.16
#2022-02-16|689.51
#2022-02-17|670.87
#2022-02-18|652.94
#2022-02-21|636.57
#2022-02-22|650.06
#2022-02-23|637.84
#2022-02-24|631.30
#2022-02-25|644.49
#2022-02-28|657.39
#2022-03-01|645.63
#2022-03-02|656.17
#2022-03-03|638.19
#2022-03-04|620.20
#2022-03-07|618.45
#2022-03-08|619.91
#2022-03-09|648.75
#2022-03-10|641.30
#2022-03-11|655.97
#2022-03-14|669.04
#2022-03-15|655.98
#2022-03-16|689.52
#2022-03-17|699.64
#2022-03-18|709.17
#2022-03-21|711.68
#2022-03-22|705.63
#2022-03-23|693.98
#2022-03-24|680.82
#2022-03-25|683.00
#2022-03-28|691.02
#2022-03-29|713.49
#2022-03-30|713.51
#2022-03-31|714.71
#2022-04-01|718.70
#2022-04-04|727.76
#2022-04-05|727.40
#2022-04-06|707.61
#2022-04-07|710.74
#2022-04-08|710.59
#2022-04-11|692.60
#2022-04-12|697.66
#2022-04-13|698.79
#2022-04-14|700.03
#2022-04-15| .
#2022-04-18| .
#2022-04-19|692.02
#2022-04-20|696.59
#2022-04-21|693.83
#2022-04-22|675.39
#2022-04-25|654.14
#2022-04-26|632.41
#2022-04-27|638.99
#2022-04-28|638.13
#2022-04-29|645.62
#2022-05-02|624.91
#2022-05-03|622.55
#2022-05-04|611.18
#2022-05-05|607.69
#2022-05-06|590.96
#2022-05-09|565.56
#2022-05-10|572.29
#2022-05-11|593.61
#2022-05-12|590.61
#2022-05-13|610.41
#2022-05-16|610.50
#2022-05-17|619.54
#2022-05-18|613.11
#2022-05-19|611.50
#2022-05-20|614.84
#2022-05-23|621.29
#2022-05-24|614.74
#2022-05-25|605.89
#2022-05-26| .
#2022-05-27|633.83
#2022-05-30|643.57
#2022-05-31|631.59
#2022-06-01|619.66
#2022-06-02|630.82
#2022-06-03|626.33
#2022-06-06| .
#2022-06-07|627.52
#2022-06-08|628.42
#2022-06-09|605.43
#2022-06-10|583.15
#2022-06-13|567.46
#2022-06-14|553.88
#2022-06-15|560.27
#2022-06-16|536.11
#2022-06-17|538.06
#2022-06-20|541.28
#2022-06-21|539.85
#2022-06-22|534.19
#2022-06-23|525.75
#2022-06-24|525.75
#2022-06-27|547.96
#2022-06-28|542.18
#2022-06-29|533.31
#2022-06-30|524.46
#2022-07-01|531.26
#2022-07-04|526.99
#2022-07-05|523.24
#2022-07-06|540.71
#2022-07-07|557.72
#2022-07-08|559.96
#2022-07-11|550.24
#2022-07-12|559.88
#2022-07-13|548.61
#2022-07-14|540.81
#2022-07-15|551.81
#2022-07-18|563.80
#2022-07-19|570.60
#2022-07-20|568.20
#2022-07-21|580.44
#2022-07-22|592.85
#2022-07-25|587.22
#2022-07-26|570.85
#2022-07-27|572.98
#2022-07-28|595.97
#2022-07-29|612.48
#2022-08-01|605.68
#2022-08-02|593.73
#2022-08-03|601.17
#2022-08-04|605.53
#2022-08-05|590.58
#2022-08-08|601.65
#2022-08-09|586.27
#2022-08-10|606.79
#2022-08-11|608.01
#2022-08-12|609.70
#2022-08-15|608.33
#2022-08-16|611.97
#2022-08-17|600.08
#2022-08-18|610.00
#2022-08-19|590.64
#2022-08-22|576.79
#2022-08-23|570.75
#2022-08-24|572.00
#2022-08-25|575.78
#2022-08-26|561.86
#2022-08-29|558.11
#2022-08-30|560.60
#2022-08-31|555.56
#2022-09-01|535.88
#2022-09-02|552.04
#2022-09-05|543.35
#2022-09-06|545.89
#2022-09-07|544.87
#2022-09-08|551.41
#2022-09-09|560.27
#2022-09-12|576.94
#2022-09-13|559.07
#2022-09-14|551.31
#2022-09-15|548.43
#2022-09-16|540.77
#2022-09-19|535.43
#2022-09-20|520.88
#2022-09-21|522.62
#2022-09-22|503.75
#2022-09-23|500.09
#2022-09-26|495.32
#2022-09-27|496.53
#2022-09-28|504.71
#2022-09-29|489.84
#2022-09-30|504.31
#2022-10-03|507.64
#2022-10-04|524.28
#2022-10-05|506.41
#2022-10-06|510.37
#2022-10-07|490.32
#2022-10-10|491.21
#2022-10-11|490.73
#2022-10-12|486.57
#2022-10-13|492.13
#2022-10-14|497.59
#2022-10-17|510.39
#2022-10-18|518.47
#2022-10-19|497.48
#2022-10-20|496.53
#2022-10-21|493.16
#2022-10-24|504.28
#2022-10-25|521.57
#2022-10-26|526.98
#2022-10-27|524.10
#2022-10-28|521.21
#2022-10-31|520.80
#2022-11-01|528.44
#2022-11-02|525.88
#2022-11-03|514.15
#2022-11-04|525.10
#2022-11-07|533.95
#2022-11-08|544.37
#2022-11-09|542.46
#2022-11-10|575.05
#2022-11-11|587.50
#2022-11-14|582.83
#2022-11-15|577.54
#2022-11-16|562.48
#2022-11-17|557.49
#2022-11-18|565.26
#2022-11-21|564.11
#2022-11-22|567.72
#2022-11-23|573.28
#2022-11-24|577.08
#2022-11-25|575.56
#2022-11-28|566.22
#2022-11-29|562.62
#2022-11-30|565.98
#2022-12-01|575.27
#2022-12-02|576.92
#2022-12-05|581.55
#2022-12-06|569.42
#2022-12-07|562.25
#2022-12-08|561.71
#2022-12-09|572.73
#2022-12-12|570.18
#2022-12-13|581.52
#2022-12-14|583.06
#2022-12-15|564.80
#2022-12-16|548.50
#2022-12-19|544.42
#2022-12-20|539.56
#2022-12-21|551.95
#2022-12-22|543.27
#2022-12-23|549.53
#2022-12-26| .
#2022-12-27|554.01
#2022-12-28|550.56
#2022-12-29|560.39
#2022-12-30|548.32
#2023-01-02|558.75
#2023-01-03|563.48
#2023-01-04|567.59
#2023-01-05|567.72
#2023-01-06| .
#2023-01-09|582.61
#2023-01-10|581.62
#2023-01-11|593.46
#2023-01-12|601.04
#2023-01-13|595.28
#2023-01-16|605.63
#2023-01-17|601.70
#2023-01-18|597.68
#2023-01-19|577.09
#2023-01-20|584.76
#2023-01-23|596.96
#2023-01-24|595.42
#2023-01-25|592.91
#2023-01-26|598.68
#2023-01-27|606.49
#2023-01-30|599.69
#2023-01-31|594.67
#2023-02-01|599.58
#2023-02-02|632.45
#2023-02-03|628.55
#2023-02-06|613.58
#2023-02-07|610.10
#2023-02-08|613.07
#2023-02-09|612.20
#2023-02-10|603.18
#2023-02-13|613.92
#2023-02-14|613.32
#2023-02-15|616.75
#2023-02-16|616.82
#2023-02-17|611.18
#2023-02-20|609.47
#2023-02-21|600.76
#2023-02-22|601.26
#2023-02-23|603.84
#2023-02-24|594.82
#2023-02-27|604.18
#2023-02-28|607.54
#2023-03-01|601.88
#2023-03-02|600.99
#2023-03-03|615.11
#2023-03-06|616.86
#2023-03-07|609.78
#2023-03-08|606.16
#2023-03-09|601.75
#2023-03-10|585.22
#2023-03-13|574.31
#2023-03-14|584.49
#2023-03-15|560.60
#2023-03-16|566.46
#2023-03-17|553.20
#2023-03-20|557.20
#2023-03-21|567.46
#2023-03-22|562.39
#2023-03-23|561.00
#2023-03-24|551.19
#2023-03-27|558.05
#2023-03-28|553.54
#2023-03-29|563.57
#2023-03-30|579.27
#2023-03-31|585.72
#2023-04-03|582.54
#2023-04-04|588.28
#2023-04-05|578.07
#2023-04-06|581.56
#2023-04-07| .
#2023-04-10| .
#2023-04-11|595.79
#2023-04-12|595.75
#2023-04-13|598.68
#2023-04-14|606.05
#2023-04-17|599.37
#2023-04-18|599.98
#2023-04-19|595.61
#2023-04-20|588.53
#2023-04-21|589.29
#2023-04-24|591.58
#2023-04-25|588.65
#2023-04-26|586.22
#2023-04-27|589.70
#2023-04-28|596.21
#2023-05-01| .
#2023-05-02|583.09
#2023-05-03|584.86
#2023-05-04|581.86
#2023-05-05|590.05
#2023-05-08|589.02
#2023-05-09|579.37
#2023-05-10|576.20
#2023-05-11|579.99
#2023-05-12|577.76
#2023-05-15|582.48
#2023-05-16|575.86
#2023-05-17|572.15
#2023-05-18| .
#2023-05-19|585.82
#2023-05-22|585.25
#2023-05-23|584.71
#2023-05-24|570.74
#2023-05-25|565.54
#2023-05-26|574.82
#2023-05-29|573.06
#2023-05-30|571.72
#2023-05-31|566.46
#2023-06-01|568.64
#2023-06-02|585.32
#2023-06-05|587.58
#2023-06-06| .
#2023-06-07|593.42
#2023-06-08|590.60
#2023-06-09|591.20
#2023-06-12|589.39
#2023-06-13|592.18
#2023-06-14|594.72
#2023-06-15|591.82
#2023-06-16|593.84
#2023-06-19|582.38
#2023-06-20|577.29
#2023-06-21|570.18
#2023-06-22|567.88
#2023-06-23| .
#2023-06-26|565.30
#2023-06-27|562.89
#2023-06-28|572.00
#2023-06-29|572.38
#2023-06-30|578.93
#2023-07-03|580.24
#2023-07-04|585.65
#2023-07-05|579.67
#2023-07-06|566.57
#2023-07-07|572.08
#2023-07-10|570.57
#2023-07-11|574.96
#2023-07-12|586.76
#2023-07-13|584.71
#2023-07-14|585.64
#2023-07-17|583.57
#2023-07-18|593.59
#2023-07-19|600.24
#2023-07-20|600.25
#2023-07-21|603.80
#2023-07-24|608.37
#2023-07-25|612.03
#2023-07-26|611.37
#2023-07-27|615.70
#2023-07-28|616.86
#2023-07-31|615.69
#2023-08-01|608.96
#2023-08-02|601.14
#2023-08-03|596.91
#2023-08-04|602.40
#2023-08-07|599.92
#2023-08-08|595.51
#2023-08-09|599.38
#2023-08-10|606.44
#2023-08-11|596.68
#2023-08-14|596.31
#2023-08-15|590.09
#2023-08-16|587.71
#2023-08-17|578.48
#2023-08-18|574.14
#2023-08-21|567.09
#2023-08-22|572.95
#2023-08-23|571.35
#2023-08-24|568.01
#2023-08-25|566.90
#2023-08-28|573.89
#2023-08-29|577.65
#2023-08-30|578.21
#2023-08-31|583.14
#2023-09-01|581.72
#2023-09-04|584.12
#2023-09-05|587.12
#2023-09-06|587.55
#2023-09-07|580.02
#2023-09-08|576.45
#2023-09-11|582.03
#2023-09-12|578.06
#2023-09-13|576.39
#2023-09-14|584.79
#2023-09-15|584.52
#2023-09-18|578.42
#2023-09-19|576.78
#2023-09-20|585.60
#2023-09-21|579.67
#2023-09-22|575.88
#2023-09-25|573.43
#2023-09-26|565.76
#2023-09-27|564.61
#2023-09-28|565.02
#2023-09-29|571.42
#2023-10-02|567.59
#2023-10-03|557.72
#2023-10-04|557.42
#2023-10-05|563.64
#2023-10-06|569.12
#2023-10-09|563.29
#2023-10-10|579.18
#2023-10-11|580.36
#2023-10-12|584.60
#2023-10-13|576.54
#2023-10-16|576.55
#2023-10-17|567.02
#2023-10-18|557.22
#2023-10-19|552.75
#2023-10-20|542.06
#2023-10-23|540.69
#2023-10-24|545.86
#2023-10-25|540.87
#2023-10-26|542.04
#2023-10-27|540.24
#2023-10-30|541.01
#2023-10-31|549.77
#2023-11-01|548.14
#2023-11-02|566.87
#2023-11-03|572.04
#2023-11-06|570.17
#2023-11-07|568.12
#2023-11-08|571.26
#2023-11-09|579.40
#2023-11-10|571.24
#2023-11-13|571.99
#2023-11-14|597.90
#2023-11-15|599.55
#2023-11-16|593.51
#2023-11-17|598.76
#2023-11-20|603.33
#2023-11-21|596.31
#2023-11-22|602.04
#2023-11-23|603.88
#2023-11-24|605.09
#2023-11-27|603.10
#2023-11-28|597.97
#2023-11-29|605.50
#2023-11-30|603.87
#2023-12-01|609.57
#2023-12-04|608.94
#2023-12-05|613.06
#2023-12-06|620.46
#2023-12-07|620.18
#2023-12-08|616.61
#2023-12-11|621.05
#2023-12-12|615.87
#2023-12-13|613.40
#2023-12-14|642.09
#2023-12-15|648.28
#2023-12-18|645.61
#2023-12-19|651.14
#2023-12-20|649.77
#2023-12-21|645.58
#2023-12-22|647.45
#2023-12-25| .
#2023-12-26| .
#2023-12-27|651.19
#2023-12-28|651.56
#2023-12-29|651.63
#2024-01-01| .
#2024-01-02|649.42
#2024-01-03|636.42
#2024-01-04|637.02
#2024-01-05|628.55
#2024-01-08|634.71
#2024-01-09|630.94
#2024-01-10|630.55
#2024-01-11|626.48
#2024-01-12|634.53
#2024-01-15|626.26
#2024-01-16|623.37
#2024-01-17|615.62
#2024-01-18|617.97
#2024-01-19|615.92
#2024-01-22|621.86
#2024-01-23|624.84
#2024-01-24|631.31
#2024-01-25|634.45
#2024-01-26|638.60
#2024-01-29|639.12
#2024-01-30|640.52
#2024-01-31|643.92
#2024-02-01|648.63
#2024-02-02|647.06
#2024-02-05|639.97
#2024-02-06|645.05
#2024-02-07|645.71
#2024-02-08|649.92
#2024-02-09|650.78
#2024-02-12|659.31
#2024-02-13|654.22
#2024-02-14|654.94
#2024-02-15|662.21
#2024-02-16|666.90
#2024-02-19|668.03
#2024-02-20|664.46
#2024-02-21|663.18
#2024-02-22|668.79
#2024-02-23|670.96
#2024-02-26|672.47
#2024-02-27|674.78
#2024-02-28|673.86
#2024-02-29|676.95
#2024-03-01|685.45
#2024-03-04|681.09
#2024-03-05|671.62
#2024-03-06|682.80
#2024-03-07|685.68
#2024-03-08|695.65
#2024-03-11|694.64
#2024-03-12|702.65
#2024-03-13|704.86
#2024-03-14|702.76
#2024-03-15|706.56
#2024-03-18|700.04
#2024-03-19|705.57
#2024-03-20|706.29
#2024-03-21|723.99
#2024-03-22|728.36
#2024-03-25|728.97
#2024-03-26|729.79
#2024-03-27|734.16
#2024-03-28|729.21
#2024-03-29| .
#2024-04-01| .
#2024-04-02|724.22
#2024-04-03|724.36
#2024-04-04|727.30
#2024-04-05|721.51
#2024-04-08|727.99
#2024-04-09|720.17
#2024-04-10|716.43
#2024-04-11|711.50
#2024-04-12|709.77
#2024-04-15|712.27
#2024-04-16|697.71
#2024-04-17|698.81
#2024-04-18|695.17
#2024-04-19|692.63
#2024-04-22|694.05
#2024-04-23|707.20
#2024-04-24|698.42
#2024-04-25|690.08
#2024-04-26|699.95
#2024-04-29|709.81
#2024-04-30|710.42
#2024-05-01| .
#2024-05-02|702.65
#2024-05-03|708.10
#2024-05-06|713.42
#2024-05-07|724.36
#2024-05-08|726.40
#2024-05-09| .
#2024-05-10|736.84
#2024-05-13|736.49
#2024-05-14|746.47
#2024-05-15|753.65
#2024-05-16|749.80
#2024-05-17|745.34
#2024-05-20|754.64
#2024-05-21|754.26
#2024-05-22|753.06
#2024-05-23|750.82
#2024-05-24|749.50
#2024-05-27|749.37
#2024-05-28|746.07
#2024-05-29|729.93
#2024-05-30|734.12
#2024-05-31|737.80
#2024-06-03|738.94
#2024-06-04|734.26
#2024-06-05|739.59
#2024-06-06| .
#2024-06-07|736.99
#2024-06-10|730.46
#2024-06-11|728.78
#2024-06-12|743.66
#2024-06-13|728.78
#2024-06-14|716.93
#2024-06-17|717.98
#2024-06-18|717.04
#2024-06-19|713.73
#2024-06-20|724.82
#2024-06-21| .
#2024-06-24|731.22
#2024-06-25|720.62
#2024-06-26|721.16
#2024-06-27|721.00
#2024-06-28|727.22
#2024-07-01|730.45
#2024-07-02|728.72
#2024-07-03|731.98
#2024-07-04|736.17
#2024-07-05|738.72
#2024-07-08|737.54
#2024-07-09|735.99
#2024-07-10|741.00
#2024-07-11|751.36
#2024-07-12|766.33
#2024-07-15|755.74
#2024-07-16|755.73
#2024-07-17|755.26
#2024-07-18|752.68
#2024-07-19|740.70
#2024-07-22|750.04
#2024-07-23|748.65
#2024-07-24|744.34
#2024-07-25|739.24
#2024-07-26|742.33
#2024-07-29|742.42
#2024-07-30|746.53
#2024-07-31|749.88
#2024-08-01|736.58
#2024-08-02|710.69
#2024-08-05|690.53
#2024-08-06|693.95
#2024-08-07|711.62
#2024-08-08|710.18
#2024-08-09|716.52
#2024-08-12|714.71
#2024-08-13|717.92
#2024-08-14|722.24
#2024-08-15|731.10
#2024-08-16|735.13
#2024-08-19|741.11
#2024-08-20|738.61
#2024-08-21|737.59
#2024-08-22|744.10
#2024-08-23|752.08
#2024-08-26|754.47
#2024-08-27|751.37
#2024-08-28|751.81
#2024-08-29|754.94
#2024-08-30|757.21
#2024-09-02|754.60
#2024-09-03|740.92
#2024-09-04|729.51
#2024-09-05|726.27
#2024-09-06|723.56
#2024-09-09|731.25
#2024-09-10|733.47
#2024-09-11|728.41
#2024-09-12|740.38
#2024-09-13|751.63
#2024-09-16|752.99
#2024-09-17|759.66
#2024-09-18|752.87
#2024-09-19|767.61
#2024-09-20|766.80
#2024-09-23|771.36
#2024-09-24|764.04
#2024-09-25|766.11
#2024-09-26|777.63
#2024-09-27|780.72
#2024-09-30|777.70
#2024-10-01|770.01
#2024-10-02|766.98
#2024-10-03|759.88
#2024-10-04|765.30
#2024-10-07|759.37
#2024-10-08|754.10
#2024-10-09|757.71
#2024-10-10|745.75
#2024-10-11|754.03
#2024-10-14|755.29
#2024-10-15|751.34
#2024-10-16|750.23
#2024-10-17|750.99
#2024-10-18|753.20
#2024-10-21|745.34
#2024-10-22|741.40
#2024-10-23|741.82
#2024-10-24|739.05
#2024-10-25|747.29
#2024-10-28|755.29
#2024-10-29|750.83
#2024-10-30|740.54
#2024-10-31|733.22
#2024-11-01|734.06
#2024-11-04|739.27
#2024-11-05|737.82
#2024-11-06|732.70
#2024-11-07|748.70
#2024-11-08|744.79
#2024-11-11|749.75
#2024-11-12|729.00
#2024-11-13|723.56
#2024-11-14|729.95
#2024-11-15|718.49
#2024-11-18|715.84
#2024-11-19|710.65
#2024-11-20|705.56
#2024-11-21|708.38
#2024-11-22|719.05
#2024-11-25|727.89
#2024-11-26|721.17
#2024-11-27|726.71
#2024-11-28|728.48
#2024-11-29|738.22
#2024-12-02|741.79
#2024-12-03|744.27
#2024-12-04|749.96
#2024-12-05|749.55
#2024-12-06|756.93
#2024-12-09|755.26
#2024-12-10|749.54
#2024-12-11|748.01
#2024-12-12|741.25
#2024-12-13|737.85
#2024-12-16|736.31
#2024-12-17|732.96
#2024-12-18|735.63
#2024-12-19|711.12
#2024-12-20|715.73
#2024-12-23|713.79
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|721.59
#2024-12-30|718.65
#2024-12-31| .
#2025-01-01| .
#2025-01-02|728.06
#2025-01-03|725.37
#2025-01-06| .
#2025-01-07|726.46
#2025-01-08|722.30
#2025-01-09|721.41
#2025-01-10|714.26
#2025-01-13|708.75
#2025-01-14|713.86
#2025-01-15|735.61
#2025-01-16|742.98
#2025-01-17|749.93
#2025-01-20|749.44
#2025-01-21|758.08
#2025-01-22|762.21
#2025-01-23|778.30
#2025-01-24|773.91
#2025-01-27|769.17
#2025-01-28|770.43
#2025-01-29|777.16
#2025-01-30|785.61
#2025-01-31|784.38
#2025-02-03|774.14
#2025-02-04|772.56
#2025-02-05|774.66
#2025-02-06|784.91
#2025-02-07|777.96
#2025-02-10|785.90
#2025-02-11|785.42
#2025-02-12|784.29
#2025-02-13|797.10
#2025-02-14|796.54
#2025-02-17|799.65
#2025-02-18|801.49
#2025-02-19|783.79
#2025-02-20|783.67
#2025-02-21|779.74
#2025-02-24|776.55
#2025-02-25|771.91
#2025-02-26|778.73
#2025-02-27|767.65
#2025-02-28|765.56
#2025-03-03|767.65
#2025-03-04|740.85
#2025-03-05|751.22
#2025-03-06|743.84
#2025-03-07|743.47
#2025-03-10|733.30
#2025-03-11|718.17
#2025-03-12|723.10
#2025-03-13|721.09
#2025-03-14|734.39
#2025-03-17|736.00
#2025-03-18|739.20
#2025-03-19|743.87
#2025-03-20|744.59
#2025-03-21|734.96
#2025-03-24|736.57
#2025-03-25|736.87
#2025-03-26|724.32
#2025-03-27|716.64
#2025-03-28|712.65
#2025-03-31|704.46
#2025-04-01|712.57
#2025-04-02|711.54
#2025-04-03|688.19
#2025-04-04|654.47
#2025-04-07|619.58
#2025-04-08|631.60
#2025-04-09|608.08
#2025-04-10|639.30
#2025-04-11|643.16
#2025-04-14|661.21
#2025-04-15|675.34
#2025-04-16|666.97
#2025-04-17|661.96
#2025-04-18| .
#2025-04-21| .
#2025-04-22|668.86
#2025-04-23|683.44
#2025-04-24|686.06
#2025-04-25|692.88
#2025-04-28|690.76
#2025-04-29|692.33
#2025-04-30|704.23
#2025-05-01| .
#2025-05-02|711.06
#2025-05-05|711.24
#2025-05-06|705.75
#2025-05-07|705.59
#2025-05-08|710.78
#2025-05-09|714.48
#2025-05-12|736.95
#2025-05-13|737.29
#2025-05-14|734.93
#2025-05-15|739.47
#2025-05-16|737.06
#2025-05-19|736.91
#2025-05-20|738.14
#2025-05-21|733.61
#2025-05-22|713.40
#2025-05-23|704.59
#2025-05-26|716.34
#2025-05-27|717.50
#2025-05-28|717.08
#2025-05-29| .
#2025-05-30|716.04
#2025-06-02|714.30
#2025-06-03|712.53
#2025-06-04|721.67
#2025-06-05|724.55
#2025-06-06| .
#2025-06-09|725.95
#2025-06-10|726.63
#2025-06-11|723.00
#2025-06-12|713.16
#2025-06-13|702.62
#2025-06-16|710.78
#2025-06-17|704.46
#2025-06-18|705.38
#2025-06-19|698.21
#2025-06-20| .
#2025-06-23|701.30
#2025-06-24|710.30
#2025-06-25|710.53
#2025-06-26|717.69
#2025-06-27|734.50
#2025-06-30|726.13
#2025-07-01|729.17
#2025-07-02|738.17
#2025-07-03|743.94
#2025-07-04|740.87
#2025-07-07|736.71
#2025-07-08|738.79
#2025-07-09|740.73
#2025-07-10|750.33
#2025-07-11|740.32
#2025-07-14|738.89
#2025-07-15|739.77
#2025-07-16|732.63
#2025-07-17|740.28
#2025-07-18|732.27
#2025-07-21|732.25
#2025-07-22|727.38
#2025-07-23|734.55
#2025-07-24|740.82
#2025-07-25|741.92
#2025-07-28|737.50
#2025-07-29|735.07
#2025-07-30|731.93
#2025-07-31|723.97
#2025-08-01|713.72
#2025-08-04|720.30
#2025-08-05|724.22
#2025-08-06|722.44
#2025-08-07|733.56
#2025-08-08|734.64
#2025-08-11|730.43
#2025-08-12|731.12
#2025-08-13|730.30
#2025-08-14|727.17
#2025-08-15|727.85
#2025-08-18|725.69
#2025-08-19|737.06
#2025-08-20|738.33
#2025-08-21|733.59
#2025-08-22|747.16
#2025-08-25|741.94
#2025-08-26|735.92
#2025-08-27|734.91
#2025-08-28|729.78
#2025-08-29|724.93
#2025-09-01|725.03
#2025-09-02|705.79
#2025-09-03|709.53
#2025-09-04|711.42
#2025-09-05|718.52
#2025-09-08|723.16
#2025-09-09|720.83
#2025-09-10|718.43
#2025-09-11|718.91
#2025-09-12|719.48
#2025-09-15|721.87
#2025-09-16|715.69
#2025-09-17|717.51
#2025-09-18|721.97
#2025-09-19|717.36
#2025-09-22|714.04
#2025-09-23|717.31
#2025-09-24|705.19
#2025-09-25|693.96
#2025-09-26|696.41
#2025-09-29|700.24
#2025-09-30|701.75
#2025-10-01|706.19
#2025-10-02|709.46
#2025-10-03|719.17
#2025-10-06|723.33
#2025-10-07|721.14
#2025-10-08|722.93
#2025-10-09|721.42
#2025-10-10|710.70
#2025-10-13|717.19
#2025-10-14|716.01
#2025-10-15|721.33
#2025-10-16|727.66
#2025-10-17|723.70
#2025-10-20|730.25
#2025-10-21|740.83
#2025-10-22|741.12
#2025-10-23|745.37
#2025-10-24|757.17
#2025-10-27|759.39
#2025-10-28|753.46
#2025-10-29|749.62
#2025-10-30|750.58
#2025-10-31|744.63
#2025-11-03|741.23
#2025-11-04|733.74
#2025-11-05|732.18
#2025-11-06|727.54
#2025-11-07|726.82
#2025-11-10|729.33
#2025-11-11|739.86
#2025-11-12|747.12
#2025-11-13|736.77
#2025-11-14|729.22
#2025-11-17|723.53
#2025-11-18|710.93
#2025-11-19|716.68
#2025-11-20|713.91
#2025-11-21|714.54
#2025-11-24|722.38
#2025-11-25|728.72
#2025-11-26|737.24
#2025-11-27|741.93
#2025-11-28|740.66
#2025-12-01|736.53
#2025-12-02|731.29
#2025-12-03|725.16
#2025-12-04|735.87
#2025-12-05|737.94
#2025-12-08|731.15
#2025-12-09|724.68
#2025-12-10|725.41
#2025-12-11|729.42
#2025-12-12|730.59
#2025-12-15|730.66
#2025-12-16|726.53
#2025-12-17|723.28
#2025-12-18|728.90
#2025-12-19|727.23
#2025-12-22|727.56
#2025-12-23|727.47
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|734.71
#2025-12-30|736.87
#2025-12-31| .
#2026-01-01| .
#2026-01-02|732.17
#2026-01-05|728.32
#2026-01-06| .
#2026-01-07|742.65
#2026-01-08|738.10
#2026-01-09|745.75
#2026-01-12|736.84
#2026-01-13|734.40
#2026-01-14|732.56
#2026-01-15|743.08
#2026-01-16|739.62
#2026-01-19|718.53
#2026-01-20|712.81
#2026-01-21|714.44
#2026-01-22|723.27
#2026-01-23|723.26
#2026-01-26|721.96
#2026-01-27|718.90
#2026-01-28|720.59
#2026-01-29|709.54
#2026-01-30|706.28
#2026-02-02|715.33
#2026-02-03|716.97
#2026-02-04|729.50
#2026-02-05|724.91
#2026-02-06|729.83
#2026-02-09|730.80
#2026-02-10|738.05
#2026-02-11|730.49
#2026-02-12|719.41
#2026-02-13|719.55
#2026-02-16|710.10
#2026-02-17|710.29
#2026-02-18|710.38
#2026-02-19|710.54
#2026-02-20|719.20
#2026-02-23|712.13
#2026-02-24|717.99
#2026-02-25|717.91
#2026-02-26|722.83
#2026-02-27|726.11
#2026-03-02|708.99
#2026-03-03|691.60
#2026-03-04|700.10
#2026-03-05|697.77
#2026-03-06|693.28
#2026-03-09|677.93
#2026-03-10|692.51
#2026-03-11|686.32
#2026-03-12|684.82
#2026-03-13|677.45
#2026-03-16|679.39
#2026-03-17|681.26
#2026-03-18|677.88
#2026-03-19|657.63
#2026-03-20|647.31
#2026-03-23|649.82
#2026-03-24|651.92
#2026-03-25|665.25
#2026-03-26|667.02
#2026-03-27|661.17
#2026-03-30|671.28
#2026-03-31|681.52
#2026-04-01|698.40
#2026-04-02|691.84