Table Data - OMX Stockholm Benchmark Price Index
| Title | OMX Stockholm Benchmark Price Index |
|---|---|
| Series ID | NASDAQOMXSBPI |
| 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 2026-03-24 |
| Last Updated | 2026-03-24 10:53 PM CDT |
| Notes | For more information about this series, see: OMXSBPI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 190.19 |
| 2008-11-18 | 188.54 |
| 2008-11-19 | 178.49 |
| 2008-11-20 | 175.88 |
| 2008-11-21 | . |
| 2008-11-24 | 186.90 |
| 2008-11-25 | 189.62 |
| 2008-11-26 | 188.67 |
| 2008-11-27 | . |
| 2008-11-28 | 192.15 |
| 2008-12-01 | 182.16 |
| 2008-12-02 | 190.06 |
| 2008-12-03 | 192.50 |
| 2008-12-04 | 192.28 |
| 2008-12-05 | 183.28 |
| 2008-12-08 | 199.80 |
| 2008-12-09 | 206.08 |
| 2008-12-10 | 207.25 |
| 2008-12-11 | . |
| 2008-12-12 | 198.48 |
| 2008-12-15 | 196.16 |
| 2008-12-16 | 200.80 |
| 2008-12-17 | 199.63 |
| 2008-12-18 | 202.22 |
| 2008-12-19 | 199.60 |
| 2008-12-22 | 197.07 |
| 2008-12-23 | 197.75 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 197.62 |
| 2008-12-30 | 199.93 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 209.09 |
| 2009-01-05 | 209.27 |
| 2009-01-06 | . |
| 2009-01-07 | 211.46 |
| 2009-01-08 | 209.33 |
| 2009-01-09 | 206.36 |
| 2009-01-12 | 201.11 |
| 2009-01-13 | 197.54 |
| 2009-01-14 | 188.14 |
| 2009-01-15 | 187.21 |
| 2009-01-16 | 189.42 |
| 2009-01-19 | . |
| 2009-01-20 | 180.15 |
| 2009-01-21 | 185.17 |
| 2009-01-22 | 183.80 |
| 2009-01-23 | 182.38 |
| 2009-01-26 | 188.29 |
| 2009-01-27 | 188.54 |
| 2009-01-28 | 193.23 |
| 2009-01-29 | 186.48 |
| 2009-01-30 | 186.56 |
| 2009-02-02 | 181.94 |
| 2009-02-03 | 187.60 |
| 2009-02-04 | 194.25 |
| 2009-02-05 | 193.59 |
| 2009-02-06 | 202.10 |
| 2009-02-09 | 207.70 |
| 2009-02-10 | 203.66 |
| 2009-02-11 | 203.95 |
| 2009-02-12 | 202.93 |
| 2009-02-13 | 204.74 |
| 2009-02-16 | . |
| 2009-02-17 | 196.42 |
| 2009-02-18 | 197.68 |
| 2009-02-19 | 199.78 |
| 2009-02-20 | 192.08 |
| 2009-02-23 | 186.82 |
| 2009-02-24 | 186.17 |
| 2009-02-25 | 186.29 |
| 2009-02-26 | 193.90 |
| 2009-02-27 | 193.09 |
| 2009-03-02 | 186.05 |
| 2009-03-03 | 181.95 |
| 2009-03-04 | 189.97 |
| 2009-03-05 | 183.44 |
| 2009-03-06 | 182.42 |
| 2009-03-09 | . |
| 2009-03-10 | 194.35 |
| 2009-03-11 | 198.75 |
| 2009-03-12 | 199.43 |
| 2009-03-13 | 197.35 |
| 2009-03-16 | 202.14 |
| 2009-03-17 | 199.00 |
| 2009-03-18 | 198.34 |
| 2009-03-19 | 202.37 |
| 2009-03-20 | 197.39 |
| 2009-03-23 | 199.14 |
| 2009-03-24 | 195.06 |
| 2009-03-25 | 198.22 |
| 2009-03-26 | 198.80 |
| 2009-03-27 | 195.86 |
| 2009-03-30 | 189.54 |
| 2009-03-31 | 194.96 |
| 2009-04-01 | 201.56 |
| 2009-04-02 | 212.17 |
| 2009-04-03 | 212.07 |
| 2009-04-06 | 211.72 |
| 2009-04-07 | 209.53 |
| 2009-04-08 | 211.24 |
| 2009-04-09 | 214.41 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 222.60 |
| 2009-04-15 | 219.18 |
| 2009-04-16 | 223.42 |
| 2009-04-17 | 229.80 |
| 2009-04-20 | 219.05 |
| 2009-04-21 | 221.63 |
| 2009-04-22 | 230.43 |
| 2009-04-23 | 231.53 |
| 2009-04-24 | 234.06 |
| 2009-04-27 | 234.93 |
| 2009-04-28 | 226.73 |
| 2009-04-29 | 231.07 |
| 2009-04-30 | 229.44 |
| 2009-05-01 | . |
| 2009-05-04 | 234.72 |
| 2009-05-05 | 235.27 |
| 2009-05-06 | 240.17 |
| 2009-05-07 | 237.77 |
| 2009-05-08 | 240.71 |
| 2009-05-11 | 235.46 |
| 2009-05-12 | 231.67 |
| 2009-05-13 | 225.09 |
| 2009-05-14 | 228.07 |
| 2009-05-15 | 230.29 |
| 2009-05-18 | 234.76 |
| 2009-05-19 | 238.14 |
| 2009-05-20 | 236.87 |
| 2009-05-21 | . |
| 2009-05-22 | 232.40 |
| 2009-05-25 | . |
| 2009-05-26 | 233.24 |
| 2009-05-27 | 233.25 |
| 2009-05-28 | 232.65 |
| 2009-05-29 | 234.04 |
| 2009-06-01 | 241.58 |
| 2009-06-02 | 239.98 |
| 2009-06-03 | 232.77 |
| 2009-06-04 | 232.28 |
| 2009-06-05 | 232.92 |
| 2009-06-08 | 231.97 |
| 2009-06-09 | 231.93 |
| 2009-06-10 | 237.15 |
| 2009-06-11 | 242.20 |
| 2009-06-12 | 240.55 |
| 2009-06-15 | 236.06 |
| 2009-06-16 | 237.38 |
| 2009-06-17 | 232.69 |
| 2009-06-18 | 233.49 |
| 2009-06-19 | . |
| 2009-06-22 | 226.45 |
| 2009-06-23 | 226.47 |
| 2009-06-24 | 234.68 |
| 2009-06-25 | 233.23 |
| 2009-06-26 | 235.06 |
| 2009-06-29 | 240.30 |
| 2009-06-30 | 237.45 |
| 2009-07-01 | 242.78 |
| 2009-07-02 | 237.08 |
| 2009-07-03 | . |
| 2009-07-06 | 234.13 |
| 2009-07-07 | 234.47 |
| 2009-07-08 | 232.48 |
| 2009-07-09 | 232.14 |
| 2009-07-10 | 230.88 |
| 2009-07-13 | 234.23 |
| 2009-07-14 | 236.80 |
| 2009-07-15 | 244.69 |
| 2009-07-16 | 245.71 |
| 2009-07-17 | 251.24 |
| 2009-07-20 | 251.74 |
| 2009-07-21 | 254.42 |
| 2009-07-22 | 254.50 |
| 2009-07-23 | 259.92 |
| 2009-07-24 | 258.69 |
| 2009-07-27 | 254.04 |
| 2009-07-28 | 253.35 |
| 2009-07-29 | 255.04 |
| 2009-07-30 | 260.93 |
| 2009-07-31 | 261.73 |
| 2009-08-03 | 265.68 |
| 2009-08-04 | 261.39 |
| 2009-08-05 | 260.52 |
| 2009-08-06 | 260.48 |
| 2009-08-07 | 265.58 |
| 2009-08-10 | 263.54 |
| 2009-08-11 | 258.30 |
| 2009-08-12 | 261.54 |
| 2009-08-13 | 265.34 |
| 2009-08-14 | 261.85 |
| 2009-08-17 | 256.69 |
| 2009-08-18 | 261.14 |
| 2009-08-19 | 260.09 |
| 2009-08-20 | 265.03 |
| 2009-08-21 | 272.51 |
| 2009-08-24 | 274.86 |
| 2009-08-25 | 273.13 |
| 2009-08-26 | 269.45 |
| 2009-08-27 | 268.89 |
| 2009-08-28 | 274.25 |
| 2009-08-31 | 269.94 |
| 2009-09-01 | 265.38 |
| 2009-09-02 | 260.92 |
| 2009-09-03 | 262.76 |
| 2009-09-04 | 266.54 |
| 2009-09-07 | . |
| 2009-09-08 | 271.34 |
| 2009-09-09 | 276.08 |
| 2009-09-10 | 275.00 |
| 2009-09-11 | 275.74 |
| 2009-09-14 | 274.59 |
| 2009-09-15 | 274.39 |
| 2009-09-16 | 276.19 |
| 2009-09-17 | 277.42 |
| 2009-09-18 | 276.13 |
| 2009-09-21 | 274.28 |
| 2009-09-22 | 276.99 |
| 2009-09-23 | 276.95 |
| 2009-09-24 | 270.69 |
| 2009-09-25 | 269.99 |
| 2009-09-28 | 273.89 |
| 2009-09-29 | 271.38 |
| 2009-09-30 | 269.43 |
| 2009-10-01 | 263.91 |
| 2009-10-02 | 260.80 |
| 2009-10-05 | 262.96 |
| 2009-10-06 | 267.87 |
| 2009-10-07 | 266.15 |
| 2009-10-08 | 269.10 |
| 2009-10-09 | 270.21 |
| 2009-10-12 | 273.70 |
| 2009-10-13 | 271.68 |
| 2009-10-14 | 278.85 |
| 2009-10-15 | 278.71 |
| 2009-10-16 | 279.28 |
| 2009-10-19 | 283.39 |
| 2009-10-20 | 282.44 |
| 2009-10-21 | 281.69 |
| 2009-10-22 | 277.51 |
| 2009-10-23 | 279.00 |
| 2009-10-26 | 275.28 |
| 2009-10-27 | 278.01 |
| 2009-10-28 | 275.36 |
| 2009-10-29 | 280.33 |
| 2009-10-30 | 282.47 |
| 2009-11-02 | 278.70 |
| 2009-11-03 | 275.20 |
| 2009-11-04 | 280.80 |
| 2009-11-05 | 282.52 |
| 2009-11-06 | 281.68 |
| 2009-11-09 | 287.09 |
| 2009-11-10 | 286.50 |
| 2009-11-11 | 288.58 |
| 2009-11-12 | 289.64 |
| 2009-11-13 | 289.18 |
| 2009-11-16 | 291.75 |
| 2009-11-17 | 288.88 |
| 2009-11-18 | 289.36 |
| 2009-11-19 | 284.74 |
| 2009-11-20 | 284.90 |
| 2009-11-23 | 291.88 |
| 2009-11-24 | 289.12 |
| 2009-11-25 | 291.03 |
| 2009-11-26 | . |
| 2009-11-27 | 285.73 |
| 2009-11-30 | 280.88 |
| 2009-12-01 | 286.46 |
| 2009-12-02 | 287.58 |
| 2009-12-03 | 286.36 |
| 2009-12-04 | 289.99 |
| 2009-12-07 | 290.19 |
| 2009-12-08 | 286.99 |
| 2009-12-09 | 284.10 |
| 2009-12-10 | 284.85 |
| 2009-12-11 | 285.80 |
| 2009-12-14 | 287.02 |
| 2009-12-15 | 284.84 |
| 2009-12-16 | 287.54 |
| 2009-12-17 | 284.14 |
| 2009-12-18 | 281.38 |
| 2009-12-21 | 284.83 |
| 2009-12-22 | 288.08 |
| 2009-12-23 | 288.37 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 289.39 |
| 2009-12-29 | 289.76 |
| 2009-12-30 | 286.54 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 290.73 |
| 2010-01-05 | 292.34 |
| 2010-01-06 | . |
| 2010-01-07 | 292.59 |
| 2010-01-08 | 294.74 |
| 2010-01-11 | 295.87 |
| 2010-01-12 | 292.83 |
| 2010-01-13 | 294.48 |
| 2010-01-14 | 296.41 |
| 2010-01-15 | 293.88 |
| 2010-01-18 | . |
| 2010-01-19 | 296.08 |
| 2010-01-20 | 290.80 |
| 2010-01-21 | 289.34 |
| 2010-01-22 | 288.21 |
| 2010-01-25 | 287.35 |
| 2010-01-26 | 286.01 |
| 2010-01-27 | 286.84 |
| 2010-01-28 | 283.83 |
| 2010-01-29 | 288.47 |
| 2010-02-01 | 292.55 |
| 2010-02-02 | 294.05 |
| 2010-02-03 | 293.31 |
| 2010-02-04 | 287.10 |
| 2010-02-05 | 283.43 |
| 2010-02-08 | 283.58 |
| 2010-02-09 | 285.17 |
| 2010-02-10 | 283.29 |
| 2010-02-11 | 285.43 |
| 2010-02-12 | 281.67 |
| 2010-02-15 | . |
| 2010-02-16 | 282.47 |
| 2010-02-17 | 285.63 |
| 2010-02-18 | 286.89 |
| 2010-02-19 | 290.02 |
| 2010-02-22 | 289.19 |
| 2010-02-23 | 285.89 |
| 2010-02-24 | 286.42 |
| 2010-02-25 | 284.69 |
| 2010-02-26 | 286.91 |
| 2010-03-01 | 292.42 |
| 2010-03-02 | 294.42 |
| 2010-03-03 | 297.03 |
| 2010-03-04 | 297.85 |
| 2010-03-05 | 301.55 |
| 2010-03-08 | 303.12 |
| 2010-03-09 | 302.42 |
| 2010-03-10 | 306.00 |
| 2010-03-11 | 305.08 |
| 2010-03-12 | 307.72 |
| 2010-03-15 | 306.59 |
| 2010-03-16 | 308.64 |
| 2010-03-17 | 310.08 |
| 2010-03-18 | 308.00 |
| 2010-03-19 | 308.52 |
| 2010-03-22 | 309.59 |
| 2010-03-23 | 312.11 |
| 2010-03-24 | 311.24 |
| 2010-03-25 | 312.94 |
| 2010-03-26 | 311.63 |
| 2010-03-29 | 311.62 |
| 2010-03-30 | 310.72 |
| 2010-03-31 | 310.60 |
| 2010-04-01 | 314.96 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 317.95 |
| 2010-04-07 | 316.87 |
| 2010-04-08 | 315.59 |
| 2010-04-09 | 318.03 |
| 2010-04-12 | 319.18 |
| 2010-04-13 | 318.48 |
| 2010-04-14 | 319.72 |
| 2010-04-15 | 320.32 |
| 2010-04-16 | 319.06 |
| 2010-04-19 | 316.59 |
| 2010-04-20 | 320.63 |
| 2010-04-21 | 316.81 |
| 2010-04-22 | 315.06 |
| 2010-04-23 | 323.88 |
| 2010-04-26 | 324.20 |
| 2010-04-27 | 316.06 |
| 2010-04-28 | 314.69 |
| 2010-04-29 | 320.70 |
| 2010-04-30 | 319.19 |
| 2010-05-03 | 320.76 |
| 2010-05-04 | 311.68 |
| 2010-05-05 | 303.20 |
| 2010-05-06 | 296.37 |
| 2010-05-07 | 285.88 |
| 2010-05-10 | 303.63 |
| 2010-05-11 | 300.36 |
| 2010-05-12 | 305.83 |
| 2010-05-13 | . |
| 2010-05-14 | 298.72 |
| 2010-05-17 | 300.24 |
| 2010-05-18 | 302.84 |
| 2010-05-19 | 293.70 |
| 2010-05-20 | 286.90 |
| 2010-05-21 | 288.68 |
| 2010-05-24 | 288.80 |
| 2010-05-25 | 281.81 |
| 2010-05-26 | 289.02 |
| 2010-05-27 | 295.87 |
| 2010-05-28 | 295.78 |
| 2010-05-31 | . |
| 2010-06-01 | 296.30 |
| 2010-06-02 | 298.60 |
| 2010-06-03 | 303.35 |
| 2010-06-04 | 298.14 |
| 2010-06-07 | 294.72 |
| 2010-06-08 | 293.02 |
| 2010-06-09 | 300.26 |
| 2010-06-10 | 306.61 |
| 2010-06-11 | 306.39 |
| 2010-06-14 | 310.99 |
| 2010-06-15 | 314.40 |
| 2010-06-16 | 314.29 |
| 2010-06-17 | 314.44 |
| 2010-06-18 | 316.70 |
| 2010-06-21 | 318.56 |
| 2010-06-22 | 318.16 |
| 2010-06-23 | 314.87 |
| 2010-06-24 | 307.06 |
| 2010-06-25 | . |
| 2010-06-28 | 308.54 |
| 2010-06-29 | 298.64 |
| 2010-06-30 | 301.95 |
| 2010-07-01 | 294.33 |
| 2010-07-02 | 294.76 |
| 2010-07-05 | 293.93 |
| 2010-07-06 | 302.14 |
| 2010-07-07 | 305.30 |
| 2010-07-08 | 303.65 |
| 2010-07-09 | 307.51 |
| 2010-07-12 | 308.04 |
| 2010-07-13 | 316.84 |
| 2010-07-14 | 317.56 |
| 2010-07-15 | 314.87 |
| 2010-07-16 | 308.76 |
| 2010-07-19 | 308.21 |
| 2010-07-20 | 306.87 |
| 2010-07-21 | 311.45 |
| 2010-07-22 | 318.23 |
| 2010-07-23 | 316.16 |
| 2010-07-26 | 316.81 |
| 2010-07-27 | 316.66 |
| 2010-07-28 | 314.36 |
| 2010-07-29 | 313.90 |
| 2010-07-30 | 313.72 |
| 2010-08-02 | 321.10 |
| 2010-08-03 | 320.76 |
| 2010-08-04 | 320.27 |
| 2010-08-05 | 321.34 |
| 2010-08-06 | 318.48 |
| 2010-08-09 | 320.92 |
| 2010-08-10 | 317.70 |
| 2010-08-11 | 309.49 |
| 2010-08-12 | 308.05 |
| 2010-08-13 | 309.72 |
| 2010-08-16 | 312.62 |
| 2010-08-17 | 316.05 |
| 2010-08-18 | 315.86 |
| 2010-08-19 | 310.94 |
| 2010-08-20 | 305.50 |
| 2010-08-23 | 305.62 |
| 2010-08-24 | 300.59 |
| 2010-08-25 | 298.03 |
| 2010-08-26 | 301.13 |
| 2010-08-27 | 304.77 |
| 2010-08-30 | 302.02 |
| 2010-08-31 | 302.35 |
| 2010-09-01 | 313.41 |
| 2010-09-02 | 312.38 |
| 2010-09-03 | 314.23 |
| 2010-09-06 | 315.56 |
| 2010-09-07 | 314.36 |
| 2010-09-08 | 317.80 |
| 2010-09-09 | 320.42 |
| 2010-09-10 | 321.02 |
| 2010-09-13 | 324.36 |
| 2010-09-14 | 325.08 |
| 2010-09-15 | 324.10 |
| 2010-09-16 | 323.51 |
| 2010-09-17 | 324.32 |
| 2010-09-20 | 327.08 |
| 2010-09-21 | 327.76 |
| 2010-09-22 | 325.25 |
| 2010-09-23 | 322.17 |
| 2010-09-24 | 328.52 |
| 2010-09-27 | 326.13 |
| 2010-09-28 | 327.61 |
| 2010-09-29 | 326.31 |
| 2010-09-30 | 327.00 |
| 2010-10-01 | 325.39 |
| 2010-10-04 | 321.54 |
| 2010-10-05 | 327.32 |
| 2010-10-06 | 327.45 |
| 2010-10-07 | 325.86 |
| 2010-10-08 | 325.95 |
| 2010-10-11 | 328.13 |
| 2010-10-12 | 327.91 |
| 2010-10-13 | 332.38 |
| 2010-10-14 | 331.20 |
| 2010-10-15 | 329.77 |
| 2010-10-18 | 330.27 |
| 2010-10-19 | 329.62 |
| 2010-10-20 | 330.52 |
| 2010-10-21 | 335.26 |
| 2010-10-22 | 333.10 |
| 2010-10-25 | 332.93 |
| 2010-10-26 | 332.46 |
| 2010-10-27 | 331.38 |
| 2010-10-28 | 327.69 |
| 2010-10-29 | 327.10 |
| 2010-11-01 | 328.18 |
| 2010-11-02 | 329.39 |
| 2010-11-03 | 327.28 |
| 2010-11-04 | 332.65 |
| 2010-11-05 | 330.16 |
| 2010-11-08 | 332.07 |
| 2010-11-09 | 334.65 |
| 2010-11-10 | 332.54 |
| 2010-11-11 | 331.98 |
| 2010-11-12 | 329.34 |
| 2010-11-15 | 332.19 |
| 2010-11-16 | 326.08 |
| 2010-11-17 | 327.18 |
| 2010-11-18 | 332.73 |
| 2010-11-19 | 334.02 |
| 2010-11-22 | 332.91 |
| 2010-11-23 | 327.53 |
| 2010-11-24 | 330.96 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 331.58 |
| 2010-11-30 | 332.50 |
| 2010-12-01 | 341.04 |
| 2010-12-02 | 344.86 |
| 2010-12-03 | 346.50 |
| 2010-12-06 | 345.36 |
| 2010-12-07 | 346.57 |
| 2010-12-08 | 345.61 |
| 2010-12-09 | 342.13 |
| 2010-12-10 | 343.72 |
| 2010-12-13 | 346.21 |
| 2010-12-14 | 348.93 |
| 2010-12-15 | 349.29 |
| 2010-12-16 | 348.71 |
| 2010-12-17 | 348.49 |
| 2010-12-20 | 349.41 |
| 2010-12-21 | 353.21 |
| 2010-12-22 | 352.78 |
| 2010-12-23 | 352.00 |
| 2010-12-24 | . |
| 2010-12-27 | 351.81 |
| 2010-12-28 | 351.70 |
| 2010-12-29 | 353.65 |
| 2010-12-30 | 351.15 |
| 2010-12-31 | . |
| 2011-01-03 | 358.01 |
| 2011-01-04 | 354.96 |
| 2011-01-05 | 350.93 |
| 2011-01-06 | . |
| 2011-01-07 | 353.55 |
| 2011-01-10 | 351.18 |
| 2011-01-11 | 357.30 |
| 2011-01-12 | 357.42 |
| 2011-01-13 | 356.91 |
| 2011-01-14 | 356.42 |
| 2011-01-17 | 355.27 |
| 2011-01-18 | 357.25 |
| 2011-01-19 | 349.94 |
| 2011-01-20 | 344.20 |
| 2011-01-21 | 348.11 |
| 2011-01-24 | 347.10 |
| 2011-01-25 | 348.57 |
| 2011-01-26 | 354.78 |
| 2011-01-27 | 352.93 |
| 2011-01-28 | 348.86 |
| 2011-01-31 | 346.96 |
| 2011-02-01 | 346.76 |
| 2011-02-02 | 341.81 |
| 2011-02-03 | 343.68 |
| 2011-02-04 | 344.49 |
| 2011-02-07 | 345.18 |
| 2011-02-08 | 342.89 |
| 2011-02-09 | 343.49 |
| 2011-02-10 | 341.23 |
| 2011-02-11 | 344.95 |
| 2011-02-14 | 343.91 |
| 2011-02-15 | 341.28 |
| 2011-02-16 | 341.79 |
| 2011-02-17 | 337.26 |
| 2011-02-18 | 338.87 |
| 2011-02-21 | . |
| 2011-02-22 | 336.89 |
| 2011-02-23 | 332.48 |
| 2011-02-24 | 333.93 |
| 2011-02-25 | 338.17 |
| 2011-02-28 | 342.30 |
| 2011-03-01 | 339.41 |
| 2011-03-02 | 334.87 |
| 2011-03-03 | 337.58 |
| 2011-03-04 | 338.30 |
| 2011-03-07 | 339.32 |
| 2011-03-08 | 341.10 |
| 2011-03-09 | 342.60 |
| 2011-03-10 | 339.98 |
| 2011-03-11 | 334.60 |
| 2011-03-14 | 331.23 |
| 2011-03-15 | 323.18 |
| 2011-03-16 | 320.79 |
| 2011-03-17 | 326.49 |
| 2011-03-18 | 331.30 |
| 2011-03-21 | 336.13 |
| 2011-03-22 | 335.76 |
| 2011-03-23 | 337.83 |
| 2011-03-24 | 342.27 |
| 2011-03-25 | 342.75 |
| 2011-03-28 | 344.13 |
| 2011-03-29 | . |
| 2011-03-30 | 346.09 |
| 2011-03-31 | 345.33 |
| 2011-04-01 | 348.58 |
| 2011-04-04 | 350.17 |
| 2011-04-05 | 349.88 |
| 2011-04-06 | 351.93 |
| 2011-04-07 | 348.96 |
| 2011-04-08 | 350.36 |
| 2011-04-11 | 349.36 |
| 2011-04-12 | 343.83 |
| 2011-04-13 | 345.34 |
| 2011-04-14 | 343.09 |
| 2011-04-15 | 341.74 |
| 2011-04-18 | 336.50 |
| 2011-04-19 | 339.97 |
| 2011-04-20 | 346.88 |
| 2011-04-21 | 347.82 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 351.29 |
| 2011-04-27 | 352.48 |
| 2011-04-28 | 354.21 |
| 2011-04-29 | 355.45 |
| 2011-05-02 | 355.50 |
| 2011-05-03 | 352.63 |
| 2011-05-04 | 350.59 |
| 2011-05-05 | 350.25 |
| 2011-05-06 | 353.39 |
| 2011-05-09 | 353.34 |
| 2011-05-10 | 356.10 |
| 2011-05-11 | 357.57 |
| 2011-05-12 | 355.24 |
| 2011-05-13 | 355.53 |
| 2011-05-16 | 357.43 |
| 2011-05-17 | 351.71 |
| 2011-05-18 | 351.90 |
| 2011-05-19 | 354.39 |
| 2011-05-20 | 354.61 |
| 2011-05-23 | 346.01 |
| 2011-05-24 | 345.31 |
| 2011-05-25 | 349.58 |
| 2011-05-26 | 346.06 |
| 2011-05-27 | 348.56 |
| 2011-05-30 | . |
| 2011-05-31 | 349.23 |
| 2011-06-01 | 351.41 |
| 2011-06-02 | . |
| 2011-06-03 | 343.45 |
| 2011-06-06 | . |
| 2011-06-07 | 341.91 |
| 2011-06-08 | 333.99 |
| 2011-06-09 | 336.96 |
| 2011-06-10 | 331.35 |
| 2011-06-13 | 329.26 |
| 2011-06-14 | 334.44 |
| 2011-06-15 | 329.44 |
| 2011-06-16 | 326.16 |
| 2011-06-17 | 327.58 |
| 2011-06-20 | 322.83 |
| 2011-06-21 | 330.34 |
| 2011-06-22 | 325.02 |
| 2011-06-23 | 319.72 |
| 2011-06-24 | . |
| 2011-06-27 | 323.89 |
| 2011-06-28 | 325.26 |
| 2011-06-29 | 333.50 |
| 2011-06-30 | 338.25 |
| 2011-07-01 | 339.02 |
| 2011-07-04 | . |
| 2011-07-05 | 341.75 |
| 2011-07-06 | 339.43 |
| 2011-07-07 | 344.45 |
| 2011-07-08 | 340.30 |
| 2011-07-11 | 334.81 |
| 2011-07-12 | 333.65 |
| 2011-07-13 | 336.59 |
| 2011-07-14 | 331.62 |
| 2011-07-15 | 327.81 |
| 2011-07-18 | 320.50 |
| 2011-07-19 | 326.03 |
| 2011-07-20 | 330.83 |
| 2011-07-21 | 329.03 |
| 2011-07-22 | 330.42 |
| 2011-07-25 | 329.03 |
| 2011-07-26 | 326.32 |
| 2011-07-27 | 324.08 |
| 2011-07-28 | 323.17 |
| 2011-07-29 | 322.23 |
| 2011-08-01 | 314.43 |
| 2011-08-02 | 306.13 |
| 2011-08-03 | 296.71 |
| 2011-08-04 | 283.14 |
| 2011-08-05 | 284.28 |
| 2011-08-08 | 269.52 |
| 2011-08-09 | 279.11 |
| 2011-08-10 | 271.57 |
| 2011-08-11 | 281.39 |
| 2011-08-12 | 288.16 |
| 2011-08-15 | 291.44 |
| 2011-08-16 | 287.93 |
| 2011-08-17 | 287.68 |
| 2011-08-18 | 269.23 |
| 2011-08-19 | 264.49 |
| 2011-08-22 | 266.98 |
| 2011-08-23 | 271.74 |
| 2011-08-24 | 275.27 |
| 2011-08-25 | 271.44 |
| 2011-08-26 | 271.70 |
| 2011-08-29 | 278.60 |
| 2011-08-30 | 279.66 |
| 2011-08-31 | 287.38 |
| 2011-09-01 | 289.31 |
| 2011-09-02 | 280.71 |
| 2011-09-05 | 267.45 |
| 2011-09-06 | 267.40 |
| 2011-09-07 | 276.66 |
| 2011-09-08 | 276.71 |
| 2011-09-09 | 266.96 |
| 2011-09-12 | 260.34 |
| 2011-09-13 | 264.60 |
| 2011-09-14 | 268.55 |
| 2011-09-15 | 277.96 |
| 2011-09-16 | 278.86 |
| 2011-09-19 | 270.05 |
| 2011-09-20 | 276.17 |
| 2011-09-21 | 272.55 |
| 2011-09-22 | 259.34 |
| 2011-09-23 | 258.55 |
| 2011-09-26 | 260.63 |
| 2011-09-27 | 275.97 |
| 2011-09-28 | 269.90 |
| 2011-09-29 | 276.84 |
| 2011-09-30 | 270.68 |
| 2011-10-03 | 268.11 |
| 2011-10-04 | 257.71 |
| 2011-10-05 | 267.22 |
| 2011-10-06 | 273.82 |
| 2011-10-07 | 273.41 |
| 2011-10-10 | 281.58 |
| 2011-10-11 | 281.13 |
| 2011-10-12 | 284.82 |
| 2011-10-13 | 278.66 |
| 2011-10-14 | 284.83 |
| 2011-10-17 | 280.38 |
| 2011-10-18 | 282.24 |
| 2011-10-19 | 280.53 |
| 2011-10-20 | 278.43 |
| 2011-10-21 | 286.88 |
| 2011-10-24 | 291.35 |
| 2011-10-25 | 290.35 |
| 2011-10-26 | 292.80 |
| 2011-10-27 | 305.80 |
| 2011-10-28 | 305.34 |
| 2011-10-31 | 295.46 |
| 2011-11-01 | 282.28 |
| 2011-11-02 | 288.00 |
| 2011-11-03 | 292.52 |
| 2011-11-04 | 294.55 |
| 2011-11-07 | 289.32 |
| 2011-11-08 | 289.97 |
| 2011-11-09 | 283.43 |
| 2011-11-10 | 282.80 |
| 2011-11-11 | 291.78 |
| 2011-11-14 | 288.10 |
| 2011-11-15 | 286.65 |
| 2011-11-16 | 286.57 |
| 2011-11-17 | 282.42 |
| 2011-11-18 | 280.21 |
| 2011-11-21 | 270.06 |
| 2011-11-22 | 269.84 |
| 2011-11-23 | 264.89 |
| 2011-11-24 | 264.45 |
| 2011-11-25 | 265.41 |
| 2011-11-28 | 276.35 |
| 2011-11-29 | 278.22 |
| 2011-11-30 | 292.01 |
| 2011-12-01 | 288.82 |
| 2011-12-02 | 290.89 |
| 2011-12-05 | 294.65 |
| 2011-12-06 | 291.31 |
| 2011-12-07 | 291.67 |
| 2011-12-08 | 284.84 |
| 2011-12-09 | 286.29 |
| 2011-12-12 | 280.19 |
| 2011-12-13 | 284.51 |
| 2011-12-14 | 279.26 |
| 2011-12-15 | 281.53 |
| 2011-12-16 | 279.14 |
| 2011-12-19 | 278.38 |
| 2011-12-20 | 285.84 |
| 2011-12-21 | 286.14 |
| 2011-12-22 | 289.24 |
| 2011-12-23 | 292.50 |
| 2011-12-26 | . |
| 2011-12-27 | 291.26 |
| 2011-12-28 | 289.08 |
| 2011-12-29 | 291.35 |
| 2011-12-30 | 294.30 |
| 2012-01-02 | 298.25 |
| 2012-01-03 | 304.16 |
| 2012-01-04 | 300.74 |
| 2012-01-05 | 299.86 |
| 2012-01-06 | . |
| 2012-01-09 | 298.32 |
| 2012-01-10 | 302.97 |
| 2012-01-11 | 302.41 |
| 2012-01-12 | 304.19 |
| 2012-01-13 | 302.55 |
| 2012-01-16 | 304.07 |
| 2012-01-17 | 307.31 |
| 2012-01-18 | 308.47 |
| 2012-01-19 | 311.25 |
| 2012-01-20 | 310.26 |
| 2012-01-23 | 312.56 |
| 2012-01-24 | 309.93 |
| 2012-01-25 | 307.68 |
| 2012-01-26 | 313.51 |
| 2012-01-27 | 312.50 |
| 2012-01-30 | 308.35 |
| 2012-01-31 | 310.75 |
| 2012-02-01 | 318.75 |
| 2012-02-02 | 319.13 |
| 2012-02-03 | 323.19 |
| 2012-02-06 | 321.92 |
| 2012-02-07 | 321.37 |
| 2012-02-08 | 321.43 |
| 2012-02-09 | 321.95 |
| 2012-02-10 | 318.98 |
| 2012-02-13 | 321.49 |
| 2012-02-14 | 320.22 |
| 2012-02-15 | 324.12 |
| 2012-02-16 | 325.57 |
| 2012-02-17 | 328.67 |
| 2012-02-20 | 332.04 |
| 2012-02-21 | 330.27 |
| 2012-02-22 | 327.10 |
| 2012-02-23 | 326.77 |
| 2012-02-24 | 328.12 |
| 2012-02-27 | 326.03 |
| 2012-02-28 | 328.47 |
| 2012-02-29 | 328.51 |
| 2012-03-01 | 329.17 |
| 2012-03-02 | 329.41 |
| 2012-03-05 | 327.22 |
| 2012-03-06 | 315.42 |
| 2012-03-07 | 317.27 |
| 2012-03-08 | 325.67 |
| 2012-03-09 | 325.96 |
| 2012-03-12 | 326.32 |
| 2012-03-13 | 330.49 |
| 2012-03-14 | 333.25 |
| 2012-03-15 | 334.48 |
| 2012-03-16 | 335.25 |
| 2012-03-19 | 334.72 |
| 2012-03-20 | 329.46 |
| 2012-03-21 | 325.46 |
| 2012-03-22 | 322.06 |
| 2012-03-23 | 324.03 |
| 2012-03-26 | 329.96 |
| 2012-03-27 | 328.04 |
| 2012-03-28 | 324.44 |
| 2012-03-29 | 317.52 |
| 2012-03-30 | 322.19 |
| 2012-04-02 | 326.05 |
| 2012-04-03 | 324.63 |
| 2012-04-04 | 313.84 |
| 2012-04-05 | 312.17 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 305.50 |
| 2012-04-11 | 308.98 |
| 2012-04-12 | 315.75 |
| 2012-04-13 | 309.47 |
| 2012-04-16 | 312.05 |
| 2012-04-17 | 317.77 |
| 2012-04-18 | 311.88 |
| 2012-04-19 | 313.37 |
| 2012-04-20 | 316.70 |
| 2012-04-23 | 303.30 |
| 2012-04-24 | 308.09 |
| 2012-04-25 | 312.47 |
| 2012-04-26 | 310.27 |
| 2012-04-27 | 316.75 |
| 2012-04-30 | 317.34 |
| 2012-05-01 | . |
| 2012-05-02 | 314.80 |
| 2012-05-03 | 316.67 |
| 2012-05-04 | 308.52 |
| 2012-05-07 | 308.07 |
| 2012-05-08 | 303.44 |
| 2012-05-09 | 302.98 |
| 2012-05-10 | 305.98 |
| 2012-05-11 | 307.63 |
| 2012-05-14 | 299.97 |
| 2012-05-15 | 298.70 |
| 2012-05-16 | 294.94 |
| 2012-05-17 | . |
| 2012-05-18 | 286.12 |
| 2012-05-21 | 291.79 |
| 2012-05-22 | 299.19 |
| 2012-05-23 | 291.38 |
| 2012-05-24 | 294.88 |
| 2012-05-25 | 294.36 |
| 2012-05-28 | 294.76 |
| 2012-05-29 | 300.09 |
| 2012-05-30 | 295.35 |
| 2012-05-31 | 292.32 |
| 2012-06-01 | 286.00 |
| 2012-06-04 | 282.80 |
| 2012-06-05 | 284.10 |
| 2012-06-06 | . |
| 2012-06-07 | 293.53 |
| 2012-06-08 | 291.02 |
| 2012-06-11 | 292.76 |
| 2012-06-12 | 293.70 |
| 2012-06-13 | 289.69 |
| 2012-06-14 | 288.28 |
| 2012-06-15 | 290.05 |
| 2012-06-18 | 291.16 |
| 2012-06-19 | 296.56 |
| 2012-06-20 | 300.78 |
| 2012-06-21 | 299.18 |
| 2012-06-22 | . |
| 2012-06-25 | 291.75 |
| 2012-06-26 | 290.26 |
| 2012-06-27 | 293.38 |
| 2012-06-28 | 289.59 |
| 2012-06-29 | 301.58 |
| 2012-07-02 | 303.25 |
| 2012-07-03 | 307.92 |
| 2012-07-04 | 307.68 |
| 2012-07-05 | 307.30 |
| 2012-07-06 | 303.48 |
| 2012-07-09 | 302.10 |
| 2012-07-10 | 304.44 |
| 2012-07-11 | 303.45 |
| 2012-07-12 | 299.89 |
| 2012-07-13 | 304.84 |
| 2012-07-16 | 306.80 |
| 2012-07-17 | 303.35 |
| 2012-07-18 | 305.73 |
| 2012-07-19 | 311.08 |
| 2012-07-20 | 308.29 |
| 2012-07-23 | 302.16 |
| 2012-07-24 | 302.18 |
| 2012-07-25 | 304.32 |
| 2012-07-26 | 309.60 |
| 2012-07-27 | 312.93 |
| 2012-07-30 | 314.79 |
| 2012-07-31 | 315.03 |
| 2012-08-01 | 314.15 |
| 2012-08-02 | 311.81 |
| 2012-08-03 | 318.52 |
| 2012-08-06 | 317.78 |
| 2012-08-07 | 317.76 |
| 2012-08-08 | 318.95 |
| 2012-08-09 | 320.58 |
| 2012-08-10 | 319.24 |
| 2012-08-13 | 318.55 |
| 2012-08-14 | 318.85 |
| 2012-08-15 | 317.07 |
| 2012-08-16 | 317.86 |
| 2012-08-17 | 321.63 |
| 2012-08-20 | 319.45 |
| 2012-08-21 | 319.80 |
| 2012-08-22 | 313.48 |
| 2012-08-23 | 311.37 |
| 2012-08-24 | 311.82 |
| 2012-08-27 | 313.53 |
| 2012-08-28 | 306.84 |
| 2012-08-29 | 308.24 |
| 2012-08-30 | 306.14 |
| 2012-08-31 | 307.92 |
| 2012-09-03 | 309.43 |
| 2012-09-04 | 305.55 |
| 2012-09-05 | 306.43 |
| 2012-09-06 | 312.41 |
| 2012-09-07 | 316.33 |
| 2012-09-10 | 315.41 |
| 2012-09-11 | 317.89 |
| 2012-09-12 | 320.28 |
| 2012-09-13 | 320.27 |
| 2012-09-14 | 328.66 |
#2012-09-17|326.91
#2012-09-18|324.54
#2012-09-19|326.22
#2012-09-20|324.22
#2012-09-21|324.40
#2012-09-24|324.05
#2012-09-25|325.71
#2012-09-26|320.74
#2012-09-27|320.18
#2012-09-28|317.08
#2012-10-01|320.96
#2012-10-02|320.88
#2012-10-03|319.83
#2012-10-04|320.66
#2012-10-05|323.89
#2012-10-08|319.99
#2012-10-09|318.07
#2012-10-10|314.44
#2012-10-11|315.60
#2012-10-12|313.89
#2012-10-15|315.20
#2012-10-16|317.74
#2012-10-17|319.12
#2012-10-18|320.70
#2012-10-19|315.82
#2012-10-22|316.40
#2012-10-23|310.97
#2012-10-24|311.82
#2012-10-25|313.75
#2012-10-26|314.78
#2012-10-29|313.75
#2012-10-30|314.94
#2012-10-31|313.18
#2012-11-01|316.46
#2012-11-02|318.59
#2012-11-05|316.82
#2012-11-06|319.39
#2012-11-07|314.72
#2012-11-08|314.09
#2012-11-09|313.00
#2012-11-12|313.17
#2012-11-13|313.09
#2012-11-14|312.61
#2012-11-15|308.51
#2012-11-16|305.46
#2012-11-19|312.38
#2012-11-20|313.35
#2012-11-21|313.44
#2012-11-22|315.81
#2012-11-23|318.86
#2012-11-26|318.06
#2012-11-27|319.34
#2012-11-28|318.73
#2012-11-29|323.46
#2012-11-30|323.82
#2012-12-03|324.66
#2012-12-04|324.79
#2012-12-05|325.64
#2012-12-06|327.68
#2012-12-07|327.80
#2012-12-10|329.83
#2012-12-11|330.94
#2012-12-12|329.56
#2012-12-13|325.80
#2012-12-14|327.78
#2012-12-17|328.95
#2012-12-18|330.67
#2012-12-19|331.05
#2012-12-20|330.50
#2012-12-21|330.21
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|331.07
#2012-12-28|329.67
#2012-12-31| .
#2013-01-01| .
#2013-01-02|337.20
#2013-01-03|337.34
#2013-01-04|339.04
#2013-01-07|337.06
#2013-01-08|335.58
#2013-01-09|336.19
#2013-01-10|335.78
#2013-01-11|337.12
#2013-01-14|337.32
#2013-01-15|336.04
#2013-01-16|337.15
#2013-01-17|339.01
#2013-01-18|339.04
#2013-01-21|341.14
#2013-01-22|340.01
#2013-01-23|340.62
#2013-01-24|342.27
#2013-01-25|345.33
#2013-01-28|345.99
#2013-01-29|346.20
#2013-01-30|348.92
#2013-01-31|347.38
#2013-02-01|350.02
#2013-02-04|345.77
#2013-02-05|349.54
#2013-02-06|349.77
#2013-02-07|347.55
#2013-02-08|350.10
#2013-02-11|349.25
#2013-02-12|350.55
#2013-02-13|353.66
#2013-02-14|352.70
#2013-02-15|353.50
#2013-02-18|353.93
#2013-02-19|356.44
#2013-02-20|358.13
#2013-02-21|354.25
#2013-02-22|358.45
#2013-02-25|357.03
#2013-02-26|351.74
#2013-02-27|355.56
#2013-02-28|356.89
#2013-03-01|356.69
#2013-03-04|357.48
#2013-03-05|361.36
#2013-03-06|359.29
#2013-03-07|359.33
#2013-03-08|361.22
#2013-03-11|361.94
#2013-03-12|359.15
#2013-03-13|359.71
#2013-03-14|363.16
#2013-03-15|362.08
#2013-03-18|359.62
#2013-03-19|355.31
#2013-03-20|357.29
#2013-03-21|353.22
#2013-03-22|355.27
#2013-03-25|355.16
#2013-03-26|355.11
#2013-03-27|355.05
#2013-03-28|357.39
#2013-03-29| .
#2013-04-01| .
#2013-04-02|359.72
#2013-04-03|358.02
#2013-04-04|352.93
#2013-04-05|348.25
#2013-04-08|347.50
#2013-04-09|350.39
#2013-04-10|355.08
#2013-04-11|355.67
#2013-04-12|352.84
#2013-04-15|350.26
#2013-04-16|347.16
#2013-04-17|341.54
#2013-04-18|341.40
#2013-04-19|341.04
#2013-04-22|340.50
#2013-04-23|349.22
#2013-04-24|350.77
#2013-04-25|355.91
#2013-04-26|355.44
#2013-04-29|356.65
#2013-04-30|357.26
#2013-05-01| .
#2013-05-02|355.81
#2013-05-03|358.64
#2013-05-06|359.41
#2013-05-07|360.31
#2013-05-08|364.19
#2013-05-09| .
#2013-05-10|365.91
#2013-05-13|365.61
#2013-05-14|365.98
#2013-05-15|367.65
#2013-05-16|368.71
#2013-05-17|371.04
#2013-05-20|370.69
#2013-05-21|371.92
#2013-05-22|373.86
#2013-05-23|365.10
#2013-05-24|363.29
#2013-05-27|367.24
#2013-05-28|370.84
#2013-05-29|364.61
#2013-05-30|365.54
#2013-05-31|362.64
#2013-06-03|361.06
#2013-06-04|360.76
#2013-06-05|354.40
#2013-06-06| .
#2013-06-07|356.23
#2013-06-10|356.12
#2013-06-11|353.48
#2013-06-12|351.53
#2013-06-13|350.55
#2013-06-14|351.86
#2013-06-17|355.30
#2013-06-18|356.31
#2013-06-19|351.38
#2013-06-20|340.87
#2013-06-21| .
#2013-06-24|332.51
#2013-06-25|337.58
#2013-06-26|342.15
#2013-06-27|346.96
#2013-06-28|344.06
#2013-07-01|347.59
#2013-07-02|346.88
#2013-07-03|345.07
#2013-07-04|351.13
#2013-07-05|349.14
#2013-07-08|353.30
#2013-07-09|357.05
#2013-07-10|357.47
#2013-07-11|362.42
#2013-07-12|362.44
#2013-07-15|363.59
#2013-07-16|363.25
#2013-07-17|363.12
#2013-07-18|364.64
#2013-07-19|365.33
#2013-07-22|363.00
#2013-07-23|363.96
#2013-07-24|367.85
#2013-07-25|368.26
#2013-07-26|366.72
#2013-07-29|366.53
#2013-07-30|369.18
#2013-07-31|368.63
#2013-08-01|372.92
#2013-08-02|373.18
#2013-08-05|373.89
#2013-08-06|371.34
#2013-08-07|370.18
#2013-08-08|372.29
#2013-08-09|373.81
#2013-08-12|373.87
#2013-08-13|375.86
#2013-08-14|376.69
#2013-08-15|371.90
#2013-08-16|374.96
#2013-08-19|373.95
#2013-08-20|372.60
#2013-08-21|366.91
#2013-08-22|370.12
#2013-08-23|371.98
#2013-08-26|372.49
#2013-08-27|366.46
#2013-08-28|364.23
#2013-08-29|366.19
#2013-08-30|363.49
#2013-09-02|368.77
#2013-09-03|370.95
#2013-09-04|372.52
#2013-09-05|373.47
#2013-09-06|375.09
#2013-09-09|375.08
#2013-09-10|380.78
#2013-09-11|381.58
#2013-09-12|381.06
#2013-09-13|380.34
#2013-09-16|383.74
#2013-09-17|382.30
#2013-09-18|383.01
#2013-09-19|386.31
#2013-09-20|385.85
#2013-09-23|382.59
#2013-09-24|384.73
#2013-09-25|380.24
#2013-09-26|381.89
#2013-09-27|380.19
#2013-09-30|377.22
#2013-10-01|379.77
#2013-10-02|377.33
#2013-10-03|376.29
#2013-10-04|374.97
#2013-10-07|373.37
#2013-10-08|371.53
#2013-10-09|369.49
#2013-10-10|376.80
#2013-10-11|378.54
#2013-10-14|376.28
#2013-10-15|378.56
#2013-10-16|378.61
#2013-10-17|377.98
#2013-10-18|383.32
#2013-10-21|385.58
#2013-10-22|388.30
#2013-10-23|386.13
#2013-10-24|387.91
#2013-10-25|385.02
#2013-10-28|383.84
#2013-10-29|384.23
#2013-10-30|384.17
#2013-10-31|382.26
#2013-11-01|380.75
#2013-11-04|381.85
#2013-11-05|380.23
#2013-11-06|383.26
#2013-11-07|383.95
#2013-11-08|383.24
#2013-11-11|385.07
#2013-11-12|383.14
#2013-11-13|381.35
#2013-11-14|385.33
#2013-11-15|387.11
#2013-11-18|389.69
#2013-11-19|388.19
#2013-11-20|387.02
#2013-11-21|385.86
#2013-11-22|387.91
#2013-11-25|390.15
#2013-11-26|390.27
#2013-11-27|391.92
#2013-11-28|393.27
#2013-11-29|391.20
#2013-12-02|390.25
#2013-12-03|383.45
#2013-12-04|382.37
#2013-12-05|380.02
#2013-12-06|381.63
#2013-12-09|384.10
#2013-12-10|380.90
#2013-12-11|380.17
#2013-12-12|376.40
#2013-12-13|376.62
#2013-12-16|380.82
#2013-12-17|379.36
#2013-12-18|382.48
#2013-12-19|389.97
#2013-12-20|392.50
#2013-12-23|395.79
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|399.54
#2013-12-30|398.94
#2013-12-31| .
#2014-01-01| .
#2014-01-02|396.75
#2014-01-03|397.28
#2014-01-06| .
#2014-01-07|398.07
#2014-01-08|398.12
#2014-01-09|398.22
#2014-01-10|400.45
#2014-01-13|400.31
#2014-01-14|398.73
#2014-01-15|404.28
#2014-01-16|404.30
#2014-01-17|406.18
#2014-01-20|405.51
#2014-01-21|405.01
#2014-01-22|406.32
#2014-01-23|401.83
#2014-01-24|395.23
#2014-01-27|394.19
#2014-01-28|395.50
#2014-01-29|393.00
#2014-01-30|391.56
#2014-01-31|391.77
#2014-02-03|386.42
#2014-02-04|385.22
#2014-02-05|388.27
#2014-02-06|393.76
#2014-02-07|395.39
#2014-02-10|396.77
#2014-02-11|402.39
#2014-02-12|401.36
#2014-02-13|401.40
#2014-02-14|402.48
#2014-02-17|404.71
#2014-02-18|401.07
#2014-02-19|404.17
#2014-02-20|405.16
#2014-02-21|406.87
#2014-02-24|412.58
#2014-02-25|412.87
#2014-02-26|413.27
#2014-02-27|411.85
#2014-02-28|412.22
#2014-03-03|401.71
#2014-03-04|410.14
#2014-03-05|410.17
#2014-03-06|413.28
#2014-03-07|408.54
#2014-03-10|408.75
#2014-03-11|408.47
#2014-03-12|404.54
#2014-03-13|402.23
#2014-03-14|399.49
#2014-03-17|405.99
#2014-03-18|408.55
#2014-03-19|409.13
#2014-03-20|406.68
#2014-03-21|406.27
#2014-03-24|400.82
#2014-03-25|405.49
#2014-03-26|406.19
#2014-03-27|403.83
#2014-03-28|405.67
#2014-03-31|411.20
#2014-04-01|414.13
#2014-04-02|414.89
#2014-04-03|412.84
#2014-04-04|413.73
#2014-04-07|409.92
#2014-04-08|410.60
#2014-04-09|412.80
#2014-04-10|410.07
#2014-04-11|406.23
#2014-04-14|406.62
#2014-04-15|401.40
#2014-04-16|405.68
#2014-04-17|405.74
#2014-04-18| .
#2014-04-21| .
#2014-04-22|413.95
#2014-04-23|409.64
#2014-04-24|413.16
#2014-04-25|412.12
#2014-04-28|411.25
#2014-04-29|414.87
#2014-04-30|413.38
#2014-05-01| .
#2014-05-02|412.90
#2014-05-05|412.28
#2014-05-06|410.83
#2014-05-07|407.80
#2014-05-08|412.32
#2014-05-09|411.90
#2014-05-12|415.86
#2014-05-13|418.07
#2014-05-14|418.41
#2014-05-15|420.22
#2014-05-16|418.49
#2014-05-19|418.14
#2014-05-20|418.28
#2014-05-21|419.45
#2014-05-22|420.59
#2014-05-23|421.73
#2014-05-26|422.57
#2014-05-27|423.10
#2014-05-28|422.17
#2014-05-29| .
#2014-05-30|424.54
#2014-06-02|423.84
#2014-06-03|422.83
#2014-06-04|423.47
#2014-06-05|421.13
#2014-06-06| .
#2014-06-09|425.72
#2014-06-10|425.38
#2014-06-11|423.75
#2014-06-12|423.53
#2014-06-13|420.92
#2014-06-16|418.02
#2014-06-17|418.20
#2014-06-18|416.94
#2014-06-19|419.42
#2014-06-20| .
#2014-06-23|422.34
#2014-06-24|423.32
#2014-06-25|417.67
#2014-06-26|415.72
#2014-06-27|417.86
#2014-06-30|417.63
#2014-07-01|419.68
#2014-07-02|421.13
#2014-07-03|428.15
#2014-07-04|425.73
#2014-07-07|424.23
#2014-07-08|419.49
#2014-07-09|418.68
#2014-07-10|412.19
#2014-07-11|413.09
#2014-07-14|419.09
#2014-07-15|415.68
#2014-07-16|421.25
#2014-07-17|416.80
#2014-07-18|419.16
#2014-07-21|417.86
#2014-07-22|422.19
#2014-07-23|421.94
#2014-07-24|424.18
#2014-07-25|423.39
#2014-07-28|422.15
#2014-07-29|421.51
#2014-07-30|421.14
#2014-07-31|415.73
#2014-08-01|410.34
#2014-08-04|410.52
#2014-08-05|412.11
#2014-08-06|405.74
#2014-08-07|402.95
#2014-08-08|401.79
#2014-08-11|409.35
#2014-08-12|407.39
#2014-08-13|410.24
#2014-08-14|408.30
#2014-08-15|407.83
#2014-08-18|412.85
#2014-08-19|415.20
#2014-08-20|414.44
#2014-08-21|417.84
#2014-08-22|417.07
#2014-08-25|420.77
#2014-08-26|421.92
#2014-08-27|422.23
#2014-08-28|417.65
#2014-08-29|418.91
#2014-09-01|418.22
#2014-09-02|418.68
#2014-09-03|422.02
#2014-09-04|422.14
#2014-09-05|419.24
#2014-09-08|420.17
#2014-09-09|417.10
#2014-09-10|417.64
#2014-09-11|416.58
#2014-09-12|418.35
#2014-09-15|419.30
#2014-09-16|419.48
#2014-09-17|422.77
#2014-09-18|425.39
#2014-09-19|426.25
#2014-09-22|425.20
#2014-09-23|421.00
#2014-09-24|422.14
#2014-09-25|417.08
#2014-09-26|418.15
#2014-09-29|417.01
#2014-09-30|419.90
#2014-10-01|413.53
#2014-10-02|405.42
#2014-10-03|410.00
#2014-10-06|408.63
#2014-10-07|399.94
#2014-10-08|398.02
#2014-10-09|395.40
#2014-10-10|389.08
#2014-10-13|386.86
#2014-10-14|391.16
#2014-10-15|379.93
#2014-10-16|380.47
#2014-10-17|391.92
#2014-10-20|390.89
#2014-10-21|400.46
#2014-10-22|403.94
#2014-10-23|409.12
#2014-10-24|408.31
#2014-10-27|408.67
#2014-10-28|415.26
#2014-10-29|417.85
#2014-10-30|419.95
#2014-10-31|425.09
#2014-11-03|421.41
#2014-11-04|421.10
#2014-11-05|425.11
#2014-11-06|425.71
#2014-11-07|424.61
#2014-11-10|426.90
#2014-11-11|428.87
#2014-11-12|424.59
#2014-11-13|428.37
#2014-11-14|426.35
#2014-11-17|427.23
#2014-11-18|430.90
#2014-11-19|429.68
#2014-11-20| .
#2014-11-21|435.55
#2014-11-24|438.04
#2014-11-25|441.15
#2014-11-26|438.33
#2014-11-27|440.52
#2014-11-28|439.01
#2014-12-01|436.19
#2014-12-02|436.37
#2014-12-03|441.01
#2014-12-04|436.29
#2014-12-05| .
#2014-12-08|442.24
#2014-12-09|437.48
#2014-12-10|438.08
#2014-12-11|438.02
#2014-12-12|429.97
#2014-12-15|425.22
#2014-12-16|426.79
#2014-12-17|425.00
#2014-12-18|436.09
#2014-12-19|439.52
#2014-12-22|442.50
#2014-12-23|445.04
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|447.45
#2014-12-30|443.28
#2014-12-31| .
#2015-01-01| .
#2015-01-02|443.52
#2015-01-05|441.57
#2015-01-06| .
#2015-01-07|431.52
#2015-01-08|442.30
#2015-01-09|438.98
#2015-01-12|442.02
#2015-01-13|445.29
#2015-01-14|436.03
#2015-01-15|442.29
#2015-01-16|445.10
#2015-01-19|447.34
#2015-01-20|451.82
#2015-01-21|454.30
#2015-01-22|460.99
#2015-01-23|464.74
#2015-01-26|470.38
#2015-01-27|463.49
#2015-01-28|471.85
#2015-01-29|474.51
#2015-01-30|475.94
#2015-02-02|477.13
#2015-02-03|481.95
#2015-02-04|478.63
#2015-02-05|480.92
#2015-02-06|485.08
#2015-02-09|482.66
#2015-02-10|485.86
#2015-02-11|483.60
#2015-02-12|493.89
#2015-02-13|498.82
#2015-02-16|499.65
#2015-02-17|495.30
#2015-02-18|501.95
#2015-02-19|504.81
#2015-02-20|505.02
#2015-02-23|509.76
#2015-02-24|510.87
#2015-02-25|509.36
#2015-02-26|511.21
#2015-02-27|512.55
#2015-03-02|510.92
#2015-03-03|503.23
#2015-03-04|502.99
#2015-03-05|505.14
#2015-03-06|502.46
#2015-03-09|501.54
#2015-03-10|495.68
#2015-03-11|502.34
#2015-03-12|502.33
#2015-03-13|503.81
#2015-03-16|510.79
#2015-03-17|506.66
#2015-03-18|515.17
#2015-03-19|516.66
#2015-03-20|517.99
#2015-03-23|513.95
#2015-03-24|515.73
#2015-03-25|513.26
#2015-03-26|507.30
#2015-03-27|504.29
#2015-03-30|511.83
#2015-03-31|507.15
#2015-04-01|507.73
#2015-04-02|509.57
#2015-04-03| .
#2015-04-06| .
#2015-04-07|516.32
#2015-04-08|513.32
#2015-04-09|517.70
#2015-04-10|519.13
#2015-04-13|519.75
#2015-04-14|520.72
#2015-04-15|522.98
#2015-04-16|517.20
#2015-04-17|506.74
#2015-04-20|513.31
#2015-04-21|519.11
#2015-04-22|522.35
#2015-04-23|516.90
#2015-04-24|519.57
#2015-04-27|526.95
#2015-04-28|514.41
#2015-04-29|500.75
#2015-04-30|498.83
#2015-05-01| .
#2015-05-04|501.00
#2015-05-05|489.31
#2015-05-06|484.83
#2015-05-07|485.19
#2015-05-08|493.86
#2015-05-11|494.29
#2015-05-12|488.56
#2015-05-13|493.89
#2015-05-14| .
#2015-05-15|493.49
#2015-05-18|495.38
#2015-05-19|499.56
#2015-05-20|500.17
#2015-05-21|501.49
#2015-05-22|503.12
#2015-05-25|503.62
#2015-05-26|500.06
#2015-05-27|507.41
#2015-05-28|507.96
#2015-05-29|501.37
#2015-06-01|502.74
#2015-06-02|498.75
#2015-06-03|499.47
#2015-06-04|494.29
#2015-06-05|488.43
#2015-06-08|483.10
#2015-06-09|482.54
#2015-06-10|489.15
#2015-06-11|487.64
#2015-06-12|484.76
#2015-06-15|475.04
#2015-06-16|479.92
#2015-06-17|475.10
#2015-06-18|473.41
#2015-06-19| .
#2015-06-22|485.94
#2015-06-23|490.64
#2015-06-24|487.35
#2015-06-25|485.04
#2015-06-26|487.34
#2015-06-29|472.91
#2015-06-30|468.03
#2015-07-01|478.40
#2015-07-02|474.79
#2015-07-03|472.98
#2015-07-06|465.05
#2015-07-07|461.43
#2015-07-08|462.66
#2015-07-09|471.86
#2015-07-10|483.70
#2015-07-13|491.24
#2015-07-14|491.17
#2015-07-15|486.68
#2015-07-16|496.99
#2015-07-17|497.21
#2015-07-20|502.66
#2015-07-21|498.00
#2015-07-22|492.87
#2015-07-23|492.78
#2015-07-24|490.33
#2015-07-27|480.15
#2015-07-28|482.41
#2015-07-29|485.29
#2015-07-30|486.88
#2015-07-31|490.15
#2015-08-03|491.44
#2015-08-04|489.83
#2015-08-05|494.79
#2015-08-06|493.19
#2015-08-07|490.37
#2015-08-10|498.42
#2015-08-11|492.02
#2015-08-12|479.79
#2015-08-13|485.92
#2015-08-14|484.36
#2015-08-17|485.74
#2015-08-18|483.65
#2015-08-19|474.28
#2015-08-20|467.57
#2015-08-21|455.75
#2015-08-24|435.05
#2015-08-25|451.42
#2015-08-26|445.25
#2015-08-27|458.34
#2015-08-28|459.92
#2015-08-31|458.14
#2015-09-01|448.60
#2015-09-02|449.17
#2015-09-03|458.73
#2015-09-04|447.20
#2015-09-07|450.44
#2015-09-08|455.52
#2015-09-09|461.31
#2015-09-10|457.36
#2015-09-11|455.32
#2015-09-14|449.20
#2015-09-15|449.42
#2015-09-16|453.84
#2015-09-17|454.61
#2015-09-18|445.27
#2015-09-21|448.56
#2015-09-22|437.21
#2015-09-23|436.85
#2015-09-24|424.87
#2015-09-25|436.14
#2015-09-28|427.62
#2015-09-29|428.22
#2015-09-30|436.41
#2015-10-01|433.06
#2015-10-02|435.64
#2015-10-05|449.21
#2015-10-06|449.46
#2015-10-07|447.75
#2015-10-08|451.46
#2015-10-09|457.39
#2015-10-12|456.86
#2015-10-13|450.22
#2015-10-14|445.11
#2015-10-15|448.86
#2015-10-16|448.09
#2015-10-19|449.71
#2015-10-20|452.56
#2015-10-21|449.24
#2015-10-22|458.56
#2015-10-23|465.35
#2015-10-26|465.33
#2015-10-27|460.65
#2015-10-28|464.66
#2015-10-29|464.05
#2015-10-30|465.11
#2015-11-02|466.33
#2015-11-03|467.75
#2015-11-04|474.43
#2015-11-05|473.04
#2015-11-06|474.28
#2015-11-09|470.27
#2015-11-10|466.15
#2015-11-11|469.98
#2015-11-12|463.19
#2015-11-13|459.17
#2015-11-16|460.79
#2015-11-17|471.03
#2015-11-18|471.16
#2015-11-19|471.40
#2015-11-20|474.30
#2015-11-23|472.69
#2015-11-24|464.58
#2015-11-25|469.96
#2015-11-26|474.12
#2015-11-27|474.38
#2015-11-30|478.66
#2015-12-01|477.44
#2015-12-02|479.12
#2015-12-03|470.05
#2015-12-04|464.92
#2015-12-07|467.99
#2015-12-08|456.18
#2015-12-09|452.42
#2015-12-10|450.04
#2015-12-11|439.69
#2015-12-14|435.43
#2015-12-15|446.19
#2015-12-16|446.83
#2015-12-17|450.56
#2015-12-18|445.98
#2015-12-21|444.97
#2015-12-22|443.21
#2015-12-23|453.18
#2015-12-24| .
#2015-12-25| .
#2015-12-28|449.62
#2015-12-29|455.44
#2015-12-30|454.53
#2015-12-31| .
#2016-01-01| .
#2016-01-04|439.18
#2016-01-05|436.83
#2016-01-06| .
#2016-01-07|426.52
#2016-01-08|423.15
#2016-01-11|422.64
#2016-01-12|423.95
#2016-01-13|425.99
#2016-01-14|418.42
#2016-01-15|407.20
#2016-01-18|406.99
#2016-01-19|414.57
#2016-01-20|402.03
#2016-01-21|408.29
#2016-01-22|423.07
#2016-01-25|421.55
#2016-01-26|427.71
#2016-01-27|424.83
#2016-01-28|416.45
#2016-01-29|422.90
#2016-02-01|419.39
#2016-02-02|412.67
#2016-02-03|408.43
#2016-02-04|415.66
#2016-02-05|414.26
#2016-02-08|396.11
#2016-02-09|395.18
#2016-02-10|403.93
#2016-02-11|391.60
#2016-02-12|403.01
#2016-02-15|417.61
#2016-02-16|415.36
#2016-02-17|429.59
#2016-02-18|427.91
#2016-02-19|425.65
#2016-02-22|434.60
#2016-02-23|429.03
#2016-02-24|418.02
#2016-02-25|427.74
#2016-02-26|430.51
#2016-02-29|431.49
#2016-03-01|436.99
#2016-03-02|433.91
#2016-03-03|434.63
#2016-03-04|438.93
#2016-03-07|436.95
#2016-03-08|433.98
#2016-03-09|436.29
#2016-03-10|432.31
#2016-03-11|442.03
#2016-03-14|444.11
#2016-03-15|438.89
#2016-03-16|436.31
#2016-03-17|435.55
#2016-03-18|436.35
#2016-03-21|432.93
#2016-03-22|434.45
#2016-03-23|431.69
#2016-03-24|425.85
#2016-03-25| .
#2016-03-28| .
#2016-03-29|426.50
#2016-03-30|435.39
#2016-03-31|432.64
#2016-04-01|430.52
#2016-04-04|431.14
#2016-04-05|423.34
#2016-04-06|427.72
#2016-04-07|421.67
#2016-04-08|431.54
#2016-04-11|432.58
#2016-04-12|431.95
#2016-04-13|439.52
#2016-04-14|437.07
#2016-04-15|436.20
#2016-04-18|436.36
#2016-04-19|445.03
#2016-04-20|447.20
#2016-04-21|444.00
#2016-04-22|439.57
#2016-04-25|438.25
#2016-04-26|438.75
#2016-04-27|438.37
#2016-04-28|438.96
#2016-04-29|430.25
#2016-05-02|428.20
#2016-05-03|423.56
#2016-05-04|419.35
#2016-05-05| .
#2016-05-06|417.35
#2016-05-09|422.68
#2016-05-10|423.48
#2016-05-11|421.57
#2016-05-12|417.68
#2016-05-13|421.60
#2016-05-16|425.02
#2016-05-17|424.08
#2016-05-18|426.17
#2016-05-19|420.69
#2016-05-20|427.01
#2016-05-23|426.73
#2016-05-24|431.66
#2016-05-25|434.40
#2016-05-26|436.90
#2016-05-27|437.44
#2016-05-30|438.08
#2016-05-31|435.95
#2016-06-01|431.85
#2016-06-02|432.47
#2016-06-03|428.47
#2016-06-06| .
#2016-06-07|435.04
#2016-06-08|433.71
#2016-06-09|429.01
#2016-06-10|419.76
#2016-06-13|412.88
#2016-06-14|406.05
#2016-06-15|413.82
#2016-06-16|406.05
#2016-06-17|411.99
#2016-06-20|424.86
#2016-06-21|426.91
#2016-06-22|429.41
#2016-06-23|431.99
#2016-06-24| .
#2016-06-27|397.00
#2016-06-28|406.12
#2016-06-29|415.65
#2016-06-30|420.03
#2016-07-01|425.61
#2016-07-04|421.37
#2016-07-05|414.75
#2016-07-06|409.02
#2016-07-07|415.06
#2016-07-08|421.77
#2016-07-11|429.47
#2016-07-12|430.71
#2016-07-13|431.38
#2016-07-14|433.52
#2016-07-15|435.41
#2016-07-18|434.66
#2016-07-19|436.09
#2016-07-20|440.98
#2016-07-21|439.19
#2016-07-22|437.90
#2016-07-25|440.94
#2016-07-26|440.33
#2016-07-27|441.98
#2016-07-28|440.65
#2016-07-29|442.32
#2016-08-01|440.20
#2016-08-02|433.95
#2016-08-03|431.63
#2016-08-04|435.86
#2016-08-05|440.26
#2016-08-08|441.86
#2016-08-09|449.66
#2016-08-10|447.96
#2016-08-11|450.80
#2016-08-12|450.10
#2016-08-15|452.25
#2016-08-16|447.45
#2016-08-17|442.69
#2016-08-18|446.28
#2016-08-19|443.41
#2016-08-22|442.92
#2016-08-23|447.72
#2016-08-24|449.57
#2016-08-25|447.21
#2016-08-26|449.80
#2016-08-29|450.15
#2016-08-30|451.81
#2016-08-31|451.06
#2016-09-01|451.06
#2016-09-02|456.94
#2016-09-05|458.47
#2016-09-06|457.03
#2016-09-07|459.05
#2016-09-08|458.09
#2016-09-09|453.70
#2016-09-12|450.59
#2016-09-13|448.62
#2016-09-14|448.86
#2016-09-15|451.75
#2016-09-16|448.79
#2016-09-19|453.49
#2016-09-20|453.18
#2016-09-21|454.07
#2016-09-22|461.48
#2016-09-23|459.02
#2016-09-26|453.28
#2016-09-27|454.28
#2016-09-28|455.90
#2016-09-29|458.01
#2016-09-30|459.55
#2016-10-03|460.61
#2016-10-04|464.05
#2016-10-05|462.13
#2016-10-06|462.70
#2016-10-07|460.51
#2016-10-10|464.96
#2016-10-11|461.17
#2016-10-12|456.78
#2016-10-13|452.92
#2016-10-14|458.18
#2016-10-17|455.35
#2016-10-18|461.65
#2016-10-19|461.14
#2016-10-20|464.17
#2016-10-21|463.50
#2016-10-24|461.81
#2016-10-25|460.03
#2016-10-26|459.87
#2016-10-27|459.42
#2016-10-28|459.85
#2016-10-31|455.40
#2016-11-01|450.33
#2016-11-02|446.12
#2016-11-03|446.87
#2016-11-04|442.05
#2016-11-07|449.72
#2016-11-08|451.13
#2016-11-09|455.72
#2016-11-10|456.72
#2016-11-11|453.20
#2016-11-14|450.85
#2016-11-15|457.37
#2016-11-16|455.34
#2016-11-17|459.41
#2016-11-18|461.42
#2016-11-21|461.69
#2016-11-22|463.42
#2016-11-23|463.11
#2016-11-24|463.91
#2016-11-25|465.85
#2016-11-28|461.20
#2016-11-29|459.83
#2016-11-30|463.61
#2016-12-01|462.07
#2016-12-02|459.48
#2016-12-05|463.32
#2016-12-06|465.89
#2016-12-07|469.04
#2016-12-08|473.71
#2016-12-09|478.56
#2016-12-12|478.51
#2016-12-13|482.81
#2016-12-14|480.41
#2016-12-15|483.77
#2016-12-16|483.27
#2016-12-19|482.38
#2016-12-20|480.72
#2016-12-21|477.86
#2016-12-22|475.93
#2016-12-23|478.14
#2016-12-26| .
#2016-12-27|480.71
#2016-12-28|479.11
#2016-12-29|476.89
#2016-12-30|477.11
#2017-01-02|480.43
#2017-01-03|481.91
#2017-01-04|480.95
#2017-01-05|478.46
#2017-01-06| .
#2017-01-09|475.51
#2017-01-10|475.87
#2017-01-11|476.36
#2017-01-12|473.42
#2017-01-13|478.65
#2017-01-16|476.11
#2017-01-17|474.04
#2017-01-18|476.59
#2017-01-19|476.12
#2017-01-20|479.43
#2017-01-23|473.74
#2017-01-24|479.18
#2017-01-25|485.36
#2017-01-26|488.40
#2017-01-27|484.54
#2017-01-30|481.21
#2017-01-31|482.79
#2017-02-01|486.75
#2017-02-02|489.03
#2017-02-03|490.32
#2017-02-06|487.80
#2017-02-07|489.30
#2017-02-08|489.19
#2017-02-09|491.50
#2017-02-10|492.87
#2017-02-13|495.71
#2017-02-14|495.67
#2017-02-15|497.34
#2017-02-16|497.87
#2017-02-17|496.00
#2017-02-20|498.25
#2017-02-21|502.65
#2017-02-22|500.79
#2017-02-23|502.63
#2017-02-24|496.91
#2017-02-27|495.28
#2017-02-28|497.24
#2017-03-01|503.55
#2017-03-02|500.19
#2017-03-03|499.86
#2017-03-06|498.12
#2017-03-07|497.97
#2017-03-08|498.36
#2017-03-09|499.85
#2017-03-10|500.83
#2017-03-13|503.12
#2017-03-14|500.64
#2017-03-15|502.04
#2017-03-16|503.72
#2017-03-17|502.35
#2017-03-20|502.17
#2017-03-21|497.68
#2017-03-22|494.92
#2017-03-23|500.60
#2017-03-24|499.82
#2017-03-27|497.93
#2017-03-28|499.64
#2017-03-29|501.86
#2017-03-30|502.46
#2017-03-31|504.34
#2017-04-03|499.63
#2017-04-04|498.82
#2017-04-05|497.13
#2017-04-06|499.07
#2017-04-07|501.15
#2017-04-10|501.99
#2017-04-11|501.00
#2017-04-12|502.88
#2017-04-13|502.69
#2017-04-14| .
#2017-04-17| .
#2017-04-18|498.57
#2017-04-19|501.23
#2017-04-20|502.18
#2017-04-21|503.18
#2017-04-24|513.62
#2017-04-25|517.52
#2017-04-26|519.22
#2017-04-27|518.06
#2017-04-28|520.48
#2017-05-01| .
#2017-05-02|523.91
#2017-05-03|522.90
#2017-05-04|524.74
#2017-05-05|525.74
#2017-05-08|525.15
#2017-05-09|529.58
#2017-05-10|528.12
#2017-05-11|526.55
#2017-05-12|527.23
#2017-05-15|528.04
#2017-05-16|529.12
#2017-05-17|521.08
#2017-05-18|515.80
#2017-05-19|520.22
#2017-05-22|520.10
#2017-05-23|523.97
#2017-05-24|523.86
#2017-05-25| .
#2017-05-26|523.57
#2017-05-29|521.87
#2017-05-30|524.90
#2017-05-31|524.98
#2017-06-01|525.94
#2017-06-02|528.28
#2017-06-05|525.86
#2017-06-06| .
#2017-06-07|527.07
#2017-06-08|527.12
#2017-06-09|530.89
#2017-06-12|525.03
#2017-06-13|528.68
#2017-06-14|527.58
#2017-06-15|522.97
#2017-06-16|526.96
#2017-06-19|532.05
#2017-06-20|530.17
#2017-06-21|528.53
#2017-06-22|529.90
#2017-06-23| .
#2017-06-26|528.69
#2017-06-27|523.53
#2017-06-28|523.34
#2017-06-29|516.22
#2017-06-30|513.93
#2017-07-03|520.46
#2017-07-04|518.73
#2017-07-05|520.70
#2017-07-06|518.06
#2017-07-07|517.26
#2017-07-10|519.85
#2017-07-11|518.15
#2017-07-12|527.16
#2017-07-13|524.49
#2017-07-14|525.63
#2017-07-17|523.68
#2017-07-18|514.12
#2017-07-19|514.90
#2017-07-20|511.61
#2017-07-21|506.44
#2017-07-24|502.25
#2017-07-25|502.77
#2017-07-26|506.05
#2017-07-27|503.78
#2017-07-28|499.23
#2017-07-31|496.75
#2017-08-01|502.14
#2017-08-02|500.85
#2017-08-03|500.05
#2017-08-04|504.06
#2017-08-07|504.74
#2017-08-08|506.62
#2017-08-09|503.16
#2017-08-10|497.77
#2017-08-11|492.37
#2017-08-14|497.45
#2017-08-15|493.82
#2017-08-16|496.50
#2017-08-17|493.23
#2017-08-18|490.03
#2017-08-21|487.73
#2017-08-22|493.67
#2017-08-23|493.28
#2017-08-24|491.17
#2017-08-25|491.95
#2017-08-28|490.37
#2017-08-29|485.44
#2017-08-30|489.85
#2017-08-31|493.70
#2017-09-01|498.08
#2017-09-04|495.70
#2017-09-05|494.24
#2017-09-06|492.31
#2017-09-07|496.54
#2017-09-08|496.63
#2017-09-11|502.55
#2017-09-12|504.84
#2017-09-13|504.91
#2017-09-14|507.28
#2017-09-15|504.72
#2017-09-18|506.07
#2017-09-19|506.49
#2017-09-20|506.41
#2017-09-21|509.46
#2017-09-22|510.72
#2017-09-25|511.53
#2017-09-26|512.98
#2017-09-27|516.17
#2017-09-28|517.49
#2017-09-29|522.00
#2017-10-02|522.89
#2017-10-03|525.46
#2017-10-04|525.80
#2017-10-05|526.40
#2017-10-06|523.90
#2017-10-09|524.24
#2017-10-10|523.10
#2017-10-11|521.82
#2017-10-12|522.98
#2017-10-13|523.12
#2017-10-16|521.67
#2017-10-17|520.96
#2017-10-18|523.79
#2017-10-19|524.03
#2017-10-20|530.02
#2017-10-23|528.73
#2017-10-24|525.63
#2017-10-25|525.28
#2017-10-26|529.00
#2017-10-27|532.35
#2017-10-30|530.98
#2017-10-31|534.15
#2017-11-01|534.42
#2017-11-02|534.32
#2017-11-03|536.47
#2017-11-06|535.56
#2017-11-07|532.94
#2017-11-08|530.48
#2017-11-09|523.82
#2017-11-10|520.78
#2017-11-13|518.99
#2017-11-14|519.02
#2017-11-15|518.06
#2017-11-16|521.32
#2017-11-17|516.76
#2017-11-20|518.43
#2017-11-21|523.10
#2017-11-22|517.40
#2017-11-23|516.22
#2017-11-24|516.81
#2017-11-27|514.49
#2017-11-28|518.39
#2017-11-29|515.74
#2017-11-30|515.30
#2017-12-01|509.80
#2017-12-04|517.46
#2017-12-05|516.77
#2017-12-06|511.32
#2017-12-07|512.79
#2017-12-08|515.94
#2017-12-11|518.77
#2017-12-12|520.31
#2017-12-13|519.11
#2017-12-14|516.04
#2017-12-15|513.03
#2017-12-18|519.61
#2017-12-19|517.93
#2017-12-20|514.94
#2017-12-21|519.22
#2017-12-22|516.09
#2017-12-25| .
#2017-12-26| .
#2017-12-27|513.31
#2017-12-28|511.63
#2017-12-29|508.52
#2018-01-01| .
#2018-01-02|509.27
#2018-01-03|512.70
#2018-01-04|517.87
#2018-01-05|521.08
#2018-01-08|523.66
#2018-01-09|527.75
#2018-01-10|526.12
#2018-01-11|527.04
#2018-01-12|526.90
#2018-01-15|526.75
#2018-01-16|525.34
#2018-01-17|525.29
#2018-01-18|525.65
#2018-01-19|528.54
#2018-01-22|529.92
#2018-01-23|532.64
#2018-01-24|528.84
#2018-01-25|520.56
#2018-01-26|523.31
#2018-01-29|522.04
#2018-01-30|519.10
#2018-01-31|516.95
#2018-02-01|519.61
#2018-02-02|513.76
#2018-02-05|500.96
#2018-02-06|490.44
#2018-02-07|504.37
#2018-02-08|493.83
#2018-02-09|487.92
#2018-02-12|494.81
#2018-02-13|492.58
#2018-02-14|499.24
#2018-02-15|501.49
#2018-02-16|506.44
#2018-02-19|504.22
#2018-02-20|510.34
#2018-02-21|511.77
#2018-02-22|511.92
#2018-02-23|512.95
#2018-02-26|515.84
#2018-02-27|516.24
#2018-02-28|514.57
#2018-03-01|506.83
#2018-03-02|496.73
#2018-03-05|503.37
#2018-03-06|507.49
#2018-03-07|508.43
#2018-03-08|515.62
#2018-03-09|516.83
#2018-03-12|518.16
#2018-03-13|513.85
#2018-03-14|515.66
#2018-03-15|518.27
#2018-03-16|512.49
#2018-03-19|504.65
#2018-03-20|506.09
#2018-03-21|505.68
#2018-03-22|495.33
#2018-03-23|494.36
#2018-03-26|489.22
#2018-03-27|495.00
#2018-03-28|495.46
#2018-03-29|502.28
#2018-03-30| .
#2018-04-02| .
#2018-04-03|494.09
#2018-04-04|489.17
#2018-04-05|499.77
#2018-04-06|495.32
#2018-04-09|495.11
#2018-04-10|499.96
#2018-04-11|493.37
#2018-04-12|498.61
#2018-04-13|501.02
#2018-04-16|501.00
#2018-04-17|507.69
#2018-04-18|510.08
#2018-04-19|512.68
#2018-04-20|516.41
#2018-04-23|520.58
#2018-04-24|516.70
#2018-04-25|511.32
#2018-04-26|517.34
#2018-04-27|518.71
#2018-04-30|516.50
#2018-05-01| .
#2018-05-02|522.13
#2018-05-03|515.77
#2018-05-04|518.09
#2018-05-07|524.29
#2018-05-08|527.58
#2018-05-09|528.64
#2018-05-10| .
#2018-05-11|525.08
#2018-05-14|523.77
#2018-05-15|526.39
#2018-05-16|525.35
#2018-05-17|529.44
#2018-05-18|530.62
#2018-05-21|532.85
#2018-05-22|531.95
#2018-05-23|524.83
#2018-05-24|522.19
#2018-05-25|521.37
#2018-05-28|519.52
#2018-05-29|516.22
#2018-05-30|513.69
#2018-05-31|510.98
#2018-06-01|517.08
#2018-06-04|516.94
#2018-06-05|515.49
#2018-06-06| .
#2018-06-07|514.81
#2018-06-08|514.43
#2018-06-11|518.09
#2018-06-12|517.11
#2018-06-13|517.12
#2018-06-14|522.32
#2018-06-15|516.89
#2018-06-18|514.84
#2018-06-19|514.74
#2018-06-20|516.68
#2018-06-21|510.01
#2018-06-22| .
#2018-06-25|505.35
#2018-06-26|503.68
#2018-06-27|507.51
#2018-06-28|504.01
#2018-06-29|512.77
#2018-07-02|506.84
#2018-07-03|505.90
#2018-07-04|500.99
#2018-07-05|502.89
#2018-07-06|503.41
#2018-07-09|508.90
#2018-07-10|512.23
#2018-07-11|505.37
#2018-07-12|510.65
#2018-07-13|513.62
#2018-07-16|514.53
#2018-07-17|514.20
#2018-07-18|518.85
#2018-07-19|522.12
#2018-07-20|520.69
#2018-07-23|520.45
#2018-07-24|527.52
#2018-07-25|524.43
#2018-07-26|529.13
#2018-07-27|530.46
#2018-07-30|529.63
#2018-07-31|531.08
#2018-08-01|530.44
#2018-08-02|526.15
#2018-08-03|530.43
#2018-08-06|529.76
#2018-08-07|533.43
#2018-08-08|534.45
#2018-08-09|536.60
#2018-08-10|532.26
#2018-08-13|530.42
#2018-08-14|528.74
#2018-08-15|523.92
#2018-08-16|529.67
#2018-08-17|533.63
#2018-08-20|536.75
#2018-08-21|538.99
#2018-08-22|540.89
#2018-08-23|541.13
#2018-08-24|542.13
#2018-08-27|548.30
#2018-08-28|550.86
#2018-08-29|552.13
#2018-08-30|551.15
#2018-08-31|547.40
#2018-09-03|547.82
#2018-09-04|543.30
#2018-09-05|538.12
#2018-09-06|537.91
#2018-09-07|533.76
#2018-09-10|535.48
#2018-09-11|535.07
#2018-09-12|535.92
#2018-09-13|536.87
#2018-09-14|541.16
#2018-09-17|542.23
#2018-09-18|537.90
#2018-09-19|538.81
#2018-09-20|542.64
#2018-09-21|546.61
#2018-09-24|544.19
#2018-09-25|545.01
#2018-09-26|544.94
#2018-09-27|548.80
#2018-09-28|544.76
#2018-10-01|546.53
#2018-10-02|544.02
#2018-10-03|548.08
#2018-10-04|541.22
#2018-10-05|534.77
#2018-10-08|530.12
#2018-10-09|531.67
#2018-10-10|520.70
#2018-10-11|507.15
#2018-10-12|503.18
#2018-10-15|501.92
#2018-10-16|508.29
#2018-10-17|507.10
#2018-10-18|506.60
#2018-10-19|501.90
#2018-10-22|500.23
#2018-10-23|493.65
#2018-10-24|491.26
#2018-10-25|491.78
#2018-10-26|486.99
#2018-10-29|493.58
#2018-10-30|497.63
#2018-10-31|505.66
#2018-11-01|503.59
#2018-11-02|510.77
#2018-11-05|505.64
#2018-11-06|505.48
#2018-11-07|507.35
#2018-11-08|506.21
#2018-11-09|504.07
#2018-11-12|498.27
#2018-11-13|498.62
#2018-11-14|494.10
#2018-11-15|489.45
#2018-11-16|492.72
#2018-11-19|486.63
#2018-11-20|477.60
#2018-11-21|484.44
#2018-11-22|480.53
#2018-11-23|483.71
#2018-11-26|490.33
#2018-11-27|489.26
#2018-11-28|490.99
#2018-11-29|495.78
#2018-11-30|495.53
#2018-12-03|501.08
#2018-12-04|493.95
#2018-12-05|485.77
#2018-12-06|471.94
#2018-12-07|477.44
#2018-12-10|470.91
#2018-12-11|480.86
#2018-12-12|491.03
#2018-12-13|486.91
#2018-12-14|483.96
#2018-12-17|478.21
#2018-12-18|477.09
#2018-12-19|478.50
#2018-12-20|468.48
#2018-12-21|465.56
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|457.93
#2018-12-28|466.41
#2018-12-31| .
#2019-01-01| .
#2019-01-02|466.28
#2019-01-03|461.53
#2019-01-04|474.97
#2019-01-07|477.84
#2019-01-08|483.51
#2019-01-09|487.99
#2019-01-10|488.00
#2019-01-11|486.83
#2019-01-14|484.38
#2019-01-15|484.49
#2019-01-16|489.22
#2019-01-17|491.18
#2019-01-18|499.67
#2019-01-21|498.33
#2019-01-22|495.66
#2019-01-23|492.69
#2019-01-24|495.26
#2019-01-25|499.30
#2019-01-28|495.95
#2019-01-29|500.15
#2019-01-30|502.77
#2019-01-31|504.03
#2019-02-01|506.89
#2019-02-04|508.10
#2019-02-05|511.89
#2019-02-06|514.82
#2019-02-07|508.05
#2019-02-08|507.45
#2019-02-11|512.21
#2019-02-12|514.66
#2019-02-13|517.21
#2019-02-14|518.66
#2019-02-15|525.42
#2019-02-18|525.82
#2019-02-19|526.48
#2019-02-20|528.32
#2019-02-21|524.80
#2019-02-22|528.99
#2019-02-25|527.40
#2019-02-26|527.60
#2019-02-27|524.86
#2019-02-28|522.83
#2019-03-01|525.23
#2019-03-04|528.32
#2019-03-05|528.68
#2019-03-06|524.03
#2019-03-07|518.50
#2019-03-08|517.90
#2019-03-11|521.88
#2019-03-12|521.57
#2019-03-13|523.38
#2019-03-14|528.31
#2019-03-15|530.49
#2019-03-18|532.93
#2019-03-19|536.70
#2019-03-20|533.73
#2019-03-21|533.30
#2019-03-22|524.14
#2019-03-25|522.54
#2019-03-26|523.57
#2019-03-27|521.96
#2019-03-28|521.37
#2019-03-29|519.91
#2019-04-01|528.97
#2019-04-02|533.01
#2019-04-03|541.63
#2019-04-04|537.79
#2019-04-05|539.80
#2019-04-08|540.01
#2019-04-09|536.62
#2019-04-10|540.44
#2019-04-11|540.13
#2019-04-12|544.36
#2019-04-15|544.24
#2019-04-16|545.69
#2019-04-17|549.02
#2019-04-18|551.85
#2019-04-19| .
#2019-04-22| .
#2019-04-23|552.98
#2019-04-24|555.07
#2019-04-25|557.74
#2019-04-26|557.41
#2019-04-29|558.18
#2019-04-30|552.22
#2019-05-01| .
#2019-05-02|548.57
#2019-05-03|550.49
#2019-05-06|543.44
#2019-05-07|533.89
#2019-05-08|536.23
#2019-05-09|527.74
#2019-05-10|529.96
#2019-05-13|521.00
#2019-05-14|527.03
#2019-05-15|528.20
#2019-05-16|535.89
#2019-05-17|533.10
#2019-05-20|527.27
#2019-05-21|531.92
#2019-05-22|530.13
#2019-05-23|519.18
#2019-05-24|522.03
#2019-05-27|521.03
#2019-05-28|520.31
#2019-05-29|512.61
#2019-05-30| .
#2019-05-31|504.02
#2019-06-03|506.22
#2019-06-04|512.91
#2019-06-05|514.27
#2019-06-06| .
#2019-06-07|521.93
#2019-06-10|524.85
#2019-06-11|530.43
#2019-06-12|530.59
#2019-06-13|532.90
#2019-06-14|530.11
#2019-06-17|529.58
#2019-06-18|536.89
#2019-06-19|537.37
#2019-06-20|542.01
#2019-06-21| .
#2019-06-24|536.30
#2019-06-25|536.00
#2019-06-26|534.39
#2019-06-27|535.84
#2019-06-28|537.90
#2019-07-01|544.31
#2019-07-02|545.76
#2019-07-03|547.65
#2019-07-04|548.67
#2019-07-05|543.00
#2019-07-08|546.01
#2019-07-09|542.55
#2019-07-10|540.74
#2019-07-11|537.98
#2019-07-12|541.88
#2019-07-15|544.82
#2019-07-16|543.05
#2019-07-17|534.65
#2019-07-18|529.52
#2019-07-19|538.01
#2019-07-22|537.68
#2019-07-23|544.52
#2019-07-24|540.71
#2019-07-25|538.42
#2019-07-26|539.44
#2019-07-29|540.41
#2019-07-30|536.59
#2019-07-31|536.64
#2019-08-01|540.80
#2019-08-02|527.70
#2019-08-05|515.85
#2019-08-06|512.28
#2019-08-07|513.67
#2019-08-08|521.12
#2019-08-09|514.94
#2019-08-12|514.88
#2019-08-13|516.45
#2019-08-14|504.52
#2019-08-15|503.41
#2019-08-16|510.17
#2019-08-19|516.83
#2019-08-20|516.15
#2019-08-21|519.56
#2019-08-22|515.98
#2019-08-23|511.46
#2019-08-26|510.32
#2019-08-27|513.63
#2019-08-28|512.52
#2019-08-29|521.73
#2019-08-30|528.36
#2019-09-02|526.99
#2019-09-03|526.31
#2019-09-04|530.77
#2019-09-05|533.08
#2019-09-06|534.46
#2019-09-09|535.34
#2019-09-10|538.19
#2019-09-11|542.93
#2019-09-12|547.02
#2019-09-13|550.93
#2019-09-16|547.81
#2019-09-17|546.53
#2019-09-18|549.55
#2019-09-19|551.98
#2019-09-20|551.74
#2019-09-23|542.91
#2019-09-24|542.09
#2019-09-25|537.59
#2019-09-26|541.37
#2019-09-27|545.65
#2019-09-30|546.34
#2019-10-01|542.64
#2019-10-02|528.72
#2019-10-03|526.36
#2019-10-04|528.25
#2019-10-07|535.65
#2019-10-08|532.04
#2019-10-09|537.02
#2019-10-10|539.32
#2019-10-11|546.41
#2019-10-14|546.38
#2019-10-15|552.13
#2019-10-16|553.10
#2019-10-17|555.61
#2019-10-18|559.15
#2019-10-21|565.00
#2019-10-22|565.34
#2019-10-23|565.75
#2019-10-24|569.42
#2019-10-25|572.31
#2019-10-28|575.76
#2019-10-29|571.26
#2019-10-30|573.44
#2019-10-31|569.01
#2019-11-01|570.36
#2019-11-04|580.88
#2019-11-05|579.95
#2019-11-06|579.15
#2019-11-07|579.59
#2019-11-08|582.53
#2019-11-11|580.56
#2019-11-12|583.78
#2019-11-13|580.52
#2019-11-14|578.69
#2019-11-15|579.42
#2019-11-18|575.91
#2019-11-19|576.07
#2019-11-20|573.37
#2019-11-21|569.77
#2019-11-22|571.13
#2019-11-25|577.05
#2019-11-26|578.28
#2019-11-27|576.56
#2019-11-28|575.11
#2019-11-29|573.35
#2019-12-02|566.81
#2019-12-03|563.19
#2019-12-04|571.79
#2019-12-05|571.46
#2019-12-06|577.61
#2019-12-09|577.09
#2019-12-10|574.77
#2019-12-11|576.54
#2019-12-12|580.86
#2019-12-13|584.01
#2019-12-16|589.24
#2019-12-17|591.51
#2019-12-18|590.94
#2019-12-19|590.32
#2019-12-20|594.73
#2019-12-23|595.44
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|596.93
#2019-12-30|589.01
#2019-12-31| .
#2020-01-01| .
#2020-01-02|600.52
#2020-01-03|593.78
#2020-01-06| .
#2020-01-07|596.67
#2020-01-08|596.44
#2020-01-09|597.93
#2020-01-10|595.80
#2020-01-13|597.70
#2020-01-14|597.77
#2020-01-15|596.27
#2020-01-16|604.12
#2020-01-17|608.49
#2020-01-20|608.06
#2020-01-21|608.17
#2020-01-22|604.41
#2020-01-23|598.04
#2020-01-24|603.91
#2020-01-27|590.68
#2020-01-28|594.44
#2020-01-29|596.97
#2020-01-30|594.03
#2020-01-31|591.75
#2020-02-03|592.22
#2020-02-04|605.29
#2020-02-05|613.61
#2020-02-06|613.29
#2020-02-07|612.37
#2020-02-10|615.22
#2020-02-11|624.63
#2020-02-12|627.27
#2020-02-13|627.24
#2020-02-14|629.10
#2020-02-17|630.45
#2020-02-18|628.80
#2020-02-19|636.02
#2020-02-20|635.10
#2020-02-21|629.05
#2020-02-24|602.73
#2020-02-25|592.83
#2020-02-26|596.63
#2020-02-27|575.29
#2020-02-28|556.69
#2020-03-02|559.81
#2020-03-03|567.81
#2020-03-04|571.33
#2020-03-05|565.41
#2020-03-06|546.29
#2020-03-09|516.19
#2020-03-10|512.52
#2020-03-11|503.58
#2020-03-12|449.29
#2020-03-13|456.77
#2020-03-16|438.35
#2020-03-17|448.64
#2020-03-18|434.53
#2020-03-19|450.05
#2020-03-20|447.14
#2020-03-23|424.72
#2020-03-24|455.90
#2020-03-25|474.79
#2020-03-26|485.42
#2020-03-27|469.54
#2020-03-30|479.71
#2020-03-31|491.90
#2020-04-01|473.99
#2020-04-02|474.59
#2020-04-03|469.06
#2020-04-06|488.04
#2020-04-07|504.23
#2020-04-08|502.80
#2020-04-09|503.18
#2020-04-10| .
#2020-04-13| .
#2020-04-14|514.74
#2020-04-15|495.85
#2020-04-16|495.90
#2020-04-17|512.33
#2020-04-20|515.20
#2020-04-21|501.26
#2020-04-22|511.59
#2020-04-23|516.95
#2020-04-24|509.85
#2020-04-27|516.33
#2020-04-28|524.53
#2020-04-29|534.44
#2020-04-30|528.65
#2020-05-01| .
#2020-05-04|504.70
#2020-05-05|516.54
#2020-05-06|511.96
#2020-05-07|519.32
#2020-05-08|528.81
#2020-05-11|526.41
#2020-05-12|530.37
#2020-05-13|515.30
#2020-05-14|499.42
#2020-05-15|505.83
#2020-05-18|529.43
#2020-05-19|529.84
#2020-05-20|529.60
#2020-05-21| .
#2020-05-22|528.80
#2020-05-25|540.10
#2020-05-26|544.85
#2020-05-27|547.50
#2020-05-28|557.82
#2020-05-29|551.99
#2020-06-01|557.40
#2020-06-02|563.31
#2020-06-03|577.22
#2020-06-04|575.46
#2020-06-05|584.51
#2020-06-08|579.20
#2020-06-09|571.52
#2020-06-10|569.90
#2020-06-11|543.63
#2020-06-12|544.02
#2020-06-15|546.68
#2020-06-16|565.05
#2020-06-17|568.61
#2020-06-18|567.14
#2020-06-19| .
#2020-06-22|563.22
#2020-06-23|569.74
#2020-06-24|556.77
#2020-06-25|560.76
#2020-06-26|561.73
#2020-06-29|564.50
#2020-06-30|563.58
#2020-07-01|568.35
#2020-07-02|577.45
#2020-07-03|575.58
#2020-07-06|587.43
#2020-07-07|584.53
#2020-07-08|582.02
#2020-07-09|577.13
#2020-07-10|581.12
#2020-07-13|591.07
#2020-07-14|588.57
#2020-07-15|598.63
#2020-07-16|594.11
#2020-07-17|599.62
#2020-07-20|605.39
#2020-07-21|601.85
#2020-07-22|605.71
#2020-07-23|606.22
#2020-07-24|594.04
#2020-07-27|597.47
#2020-07-28|595.46
#2020-07-29|599.15
#2020-07-30|585.60
#2020-07-31|582.70
#2020-08-03|596.40
#2020-08-04|592.52
#2020-08-05|597.99
#2020-08-06|596.61
#2020-08-07|597.89
#2020-08-10|598.85
#2020-08-11|608.85
#2020-08-12|610.02
#2020-08-13|610.40
#2020-08-14|599.42
#2020-08-17|606.52
#2020-08-18|601.30
#2020-08-19|606.56
#2020-08-20|598.80
#2020-08-21|598.44
#2020-08-24|608.08
#2020-08-25|607.00
#2020-08-26|612.43
#2020-08-27|609.83
#2020-08-28|604.42
#2020-08-31|601.68
#2020-09-01|603.53
#2020-09-02|608.49
#2020-09-03|600.72
#2020-09-04|598.77
#2020-09-07|611.89
#2020-09-08|606.80
#2020-09-09|617.21
#2020-09-10|614.29
#2020-09-11|614.81
#2020-09-14|614.83
#2020-09-15|620.77
#2020-09-16|626.93
#2020-09-17|626.28
#2020-09-18|627.79
#2020-09-21|606.82
#2020-09-22|610.30
#2020-09-23|614.20
#2020-09-24|609.84
#2020-09-25|612.52
#2020-09-28|628.98
#2020-09-29|629.43
#2020-09-30|626.61
#2020-10-01|627.23
#2020-10-02|622.97
#2020-10-05|631.71
#2020-10-06|631.07
#2020-10-07|631.10
#2020-10-08|632.63
#2020-10-09|632.76
#2020-10-12|637.74
#2020-10-13|631.53
#2020-10-14|633.95
#2020-10-15|624.17
#2020-10-16|630.83
#2020-10-19|632.52
#2020-10-20|631.42
#2020-10-21|623.43
#2020-10-22|622.90
#2020-10-23|623.76
#2020-10-26|606.61
#2020-10-27|603.94
#2020-10-28|588.53
#2020-10-29|587.11
#2020-10-30|589.10
#2020-11-02|598.34
#2020-11-03|607.21
#2020-11-04|618.62
#2020-11-05|627.71
#2020-11-06|626.92
#2020-11-09|645.01
#2020-11-10|641.08
#2020-11-11|648.32
#2020-11-12|644.37
#2020-11-13|645.95
#2020-11-16|652.84
#2020-11-17|653.16
#2020-11-18|653.75
#2020-11-19|651.54
#2020-11-20|654.64
#2020-11-23|652.51
#2020-11-24|655.04
#2020-11-25|652.97
#2020-11-26|654.01
#2020-11-27|657.53
#2020-11-30|652.96
#2020-12-01|654.15
#2020-12-02|653.04
#2020-12-03|651.47
#2020-12-04|652.42
#2020-12-07|650.51
#2020-12-08|657.51
#2020-12-09|657.65
#2020-12-10|652.74
#2020-12-11|649.44
#2020-12-14|651.19
#2020-12-15|651.42
#2020-12-16|652.80
#2020-12-17|651.82
#2020-12-18|652.11
#2020-12-21|639.41
#2020-12-22|645.61
#2020-12-23|648.26
#2020-12-24|648.26
#2020-12-25|648.26
#2020-12-28|655.18
#2020-12-29|659.24
#2020-12-30|653.62
#2020-12-31|653.62
#2021-01-01|653.62
#2021-01-04|660.19
#2021-01-05|659.32
#2021-01-06|659.32
#2021-01-07|671.91
#2021-01-08|676.73
#2021-01-11|672.18
#2021-01-12|676.70
#2021-01-13|679.71
#2021-01-14|683.20
#2021-01-15|675.80
#2021-01-18|678.21
#2021-01-19|678.00
#2021-01-20|684.52
#2021-01-21|687.38
#2021-01-22|686.76
#2021-01-25|681.30
#2021-01-26|689.42
#2021-01-27|682.26
#2021-01-28|681.33
#2021-01-29|674.90
#2021-02-01|687.13
#2021-02-02|693.41
#2021-02-03|695.86
#2021-02-04|697.42
#2021-02-05|690.76
#2021-02-08|694.61
#2021-02-09|692.09
#2021-02-10|691.28
#2021-02-11|696.98
#2021-02-12|701.18
#2021-02-15|705.98
#2021-02-16|704.14
#2021-02-17|697.81
#2021-02-18|695.39
#2021-02-19|702.91
#2021-02-22|699.63
#2021-02-23|693.47
#2021-02-24|699.77
#2021-02-25|700.90
#2021-02-26|692.35
#2021-03-01|708.22
#2021-03-02|712.04
#2021-03-03|713.26
#2021-03-04|708.46
#2021-03-05|701.93
#2021-03-08|717.27
#2021-03-09|725.26
#2021-03-10|728.41
#2021-03-11|740.70
#2021-03-12|739.96
#2021-03-15|738.00
#2021-03-16|745.24
#2021-03-17|740.29
#2021-03-18|742.23
#2021-03-19|739.49
#2021-03-22|741.12
#2021-03-23|739.27
#2021-03-24|743.55
#2021-03-25|741.03
#2021-03-26|748.33
#2021-03-29|743.53
#2021-03-30|751.28
#2021-03-31|749.25
#2021-04-01|753.11
#2021-04-02| .
#2021-04-05| .
#2021-04-06|762.25
#2021-04-07|762.76
#2021-04-08|767.58
#2021-04-09|771.54
#2021-04-12|766.25
#2021-04-13|771.94
#2021-04-14|766.50
#2021-04-15|772.08
#2021-04-16|784.27
#2021-04-19|776.83
#2021-04-20|760.32
#2021-04-21|766.54
#2021-04-22|769.66
#2021-04-23|770.96
#2021-04-26|771.97
#2021-04-27|774.50
#2021-04-28|766.11
#2021-04-29|763.53
#2021-04-30|757.50
#2021-05-03|762.41
#2021-05-04|748.81
#2021-05-05|767.99
#2021-05-06|764.58
#2021-05-07|770.35
#2021-05-10|771.80
#2021-05-11|750.16
#2021-05-12|754.63
#2021-05-13| .
#2021-05-14|763.91
#2021-05-17|756.17
#2021-05-18|763.87
#2021-05-19|748.30
#2021-05-20|761.68
#2021-05-21|762.50
#2021-05-24|764.72
#2021-05-25|765.29
#2021-05-26|759.65
#2021-05-27|765.19
#2021-05-28|770.46
#2021-05-31|767.73
#2021-06-01|776.90
#2021-06-02|776.82
#2021-06-03|777.57
#2021-06-04|777.58
#2021-06-07|776.65
#2021-06-08|779.29
#2021-06-09|779.33
#2021-06-10|779.14
#2021-06-11|781.64
#2021-06-14|783.25
#2021-06-15|781.97
#2021-06-16|782.80
#2021-06-17|777.10
#2021-06-18|768.81
#2021-06-21|772.13
#2021-06-22|773.11
#2021-06-23|764.83
#2021-06-24|774.51
#2021-06-25| .
#2021-06-28|771.71
#2021-06-29|780.41
#2021-06-30|772.46
#2021-07-01|777.67
#2021-07-02|784.02
#2021-07-05|787.47
#2021-07-06|787.09
#2021-07-07|800.88
#2021-07-08|789.41
#2021-07-09|798.87
#2021-07-12|806.87
#2021-07-13|810.48
#2021-07-14|810.97
#2021-07-15|806.56
#2021-07-16|804.17
#2021-07-19|788.24
#2021-07-20|792.82
#2021-07-21|805.98
#2021-07-22|816.89
#2021-07-23|827.74
#2021-07-26|826.96
#2021-07-27|822.69
#2021-07-28|824.68
#2021-07-29|826.13
#2021-07-30|823.44
#2021-08-02|829.44
#2021-08-03|830.63
#2021-08-04|837.48
#2021-08-05|837.87
#2021-08-06|831.98
#2021-08-09|831.92
#2021-08-10|835.15
#2021-08-11|838.48
#2021-08-12|838.85
#2021-08-13|839.62
#2021-08-16|829.21
#2021-08-17|832.10
#2021-08-18|829.77
#2021-08-19|816.07
#2021-08-20|826.20
#2021-08-23|829.64
#2021-08-24|827.05
#2021-08-25|828.06
#2021-08-26|827.10
#2021-08-27|829.95
#2021-08-30|831.77
#2021-08-31|825.63
#2021-09-01|827.62
#2021-09-02|835.81
#2021-09-03|829.83
#2021-09-06|835.94
#2021-09-07|830.25
#2021-09-08|817.89
#2021-09-09|821.08
#2021-09-10|820.77
#2021-09-13|814.96
#2021-09-14|818.04
#2021-09-15|811.18
#2021-09-16|818.16
#2021-09-17|810.28
#2021-09-20|788.77
#2021-09-21|788.89
#2021-09-22|795.96
#2021-09-23|809.07
#2021-09-24|799.77
#2021-09-27|794.76
#2021-09-28|776.07
#2021-09-29|775.78
#2021-09-30|778.76
#2021-10-01|777.23
#2021-10-04|769.13
#2021-10-05|777.49
#2021-10-06|766.53
#2021-10-07|779.42
#2021-10-08|772.88
#2021-10-11|770.54
#2021-10-12|778.73
#2021-10-13|789.64
#2021-10-14|798.20
#2021-10-15|804.87
#2021-10-18|804.31
#2021-10-19|808.57
#2021-10-20|810.36
#2021-10-21|813.99
#2021-10-22|821.72
#2021-10-25|817.68
#2021-10-26|821.67
#2021-10-27|816.01
#2021-10-28|816.39
#2021-10-29|809.06
#2021-11-01|812.10
#2021-11-02|815.41
#2021-11-03|821.54
#2021-11-04|829.17
#2021-11-05|829.17
#2021-11-08|830.67
#2021-11-09|830.09
#2021-11-10|830.25
#2021-11-11|836.67
#2021-11-12|846.02
#2021-11-15|848.82
#2021-11-16|853.39
#2021-11-17|853.84
#2021-11-18|850.75
#2021-11-19|852.45
#2021-11-22|849.22
#2021-11-23|832.36
#2021-11-24|833.59
#2021-11-25|837.58
#2021-11-26|809.43
#2021-11-29|820.95
#2021-11-30|812.56
#2021-12-01|827.36
#2021-12-02|816.89
#2021-12-03|806.64
#2021-12-06|813.65
#2021-12-07|835.13
#2021-12-08|833.21
#2021-12-09|833.90
#2021-12-10|829.23
#2021-12-13|825.68
#2021-12-14|813.33
#2021-12-15|817.48
#2021-12-16|824.60
#2021-12-17|821.73
#2021-12-20|814.02
#2021-12-21|825.97
#2021-12-22|832.15
#2021-12-23|846.05
#2021-12-24| .
#2021-12-27|855.83
#2021-12-28|861.22
#2021-12-29|860.84
#2021-12-30|861.57
#2021-12-31| .
#2022-01-03|866.97
#2022-01-04|868.55
#2022-01-05|863.94
#2022-01-06| .
#2022-01-07|842.97
#2022-01-10|819.03
#2022-01-11|826.45
#2022-01-12|834.42
#2022-01-13|831.15
#2022-01-14|812.91
#2022-01-17|814.36
#2022-01-18|799.01
#2022-01-19|802.89
#2022-01-20|811.08
#2022-01-21|795.01
#2022-01-24|761.24
#2022-01-25|764.22
#2022-01-26|780.02
#2022-01-27|774.09
#2022-01-28|771.17
#2022-01-31|782.88
#2022-02-01|792.72
#2022-02-02|799.19
#2022-02-03|782.65
#2022-02-04|771.23
#2022-02-07|777.05
#2022-02-08|772.04
#2022-02-09|788.82
#2022-02-10|786.83
#2022-02-11|779.42
#2022-02-14|760.69
#2022-02-15|776.30
#2022-02-16|770.74
#2022-02-17|756.88
#2022-02-18|743.18
#2022-02-21|727.85
#2022-02-22|732.18
#2022-02-23|723.61
#2022-02-24|705.57
#2022-02-25|724.88
#2022-02-28|726.44
#2022-03-01|710.55
#2022-03-02|717.21
#2022-03-03|700.64
#2022-03-04|680.05
#2022-03-07|677.56
#2022-03-08|675.69
#2022-03-09|701.73
#2022-03-10|698.66
#2022-03-11|710.99
#2022-03-14|722.74
#2022-03-15|714.93
#2022-03-16|745.26
#2022-03-17|747.22
#2022-03-18|755.01
#2022-03-21|756.25
#2022-03-22|754.63
#2022-03-23|743.99
#2022-03-24|733.29
#2022-03-25|727.07
#2022-03-28|734.48
#2022-03-29|749.08
#2022-03-30|742.79
#2022-03-31|736.17
#2022-04-01|742.88
#2022-04-04|750.01
#2022-04-05|748.31
#2022-04-06|734.67
#2022-04-07|735.19
#2022-04-08|740.56
#2022-04-11|726.76
#2022-04-12|729.38
#2022-04-13|728.32
#2022-04-14|727.65
#2022-04-15| .
#2022-04-18| .
#2022-04-19|726.48
#2022-04-20|730.39
#2022-04-21|735.54
#2022-04-22|721.47
#2022-04-25|704.27
#2022-04-26|689.72
#2022-04-27|697.93
#2022-04-28|695.11
#2022-04-29|701.80
#2022-05-02|686.72
#2022-05-03|688.73
#2022-05-04|679.50
#2022-05-05|672.04
#2022-05-06|660.22
#2022-05-09|640.63
#2022-05-10|649.89
#2022-05-11|664.24
#2022-05-12|661.24
#2022-05-13|675.72
#2022-05-16|674.67
#2022-05-17|682.92
#2022-05-18|674.26
#2022-05-19|672.27
#2022-05-20|673.44
#2022-05-23|680.71
#2022-05-24|673.75
#2022-05-25|666.54
#2022-05-26| .
#2022-05-27|693.56
#2022-05-30|700.54
#2022-05-31|689.58
#2022-06-01|685.64
#2022-06-02|697.21
#2022-06-03|694.32
#2022-06-06| .
#2022-06-07|695.94
#2022-06-08|695.08
#2022-06-09|680.92
#2022-06-10|661.08
#2022-06-13|647.52
#2022-06-14|636.29
#2022-06-15|642.32
#2022-06-16|620.75
#2022-06-17|620.51
#2022-06-20|624.20
#2022-06-21|625.61
#2022-06-22|621.88
#2022-06-23|611.94
#2022-06-24|611.94
#2022-06-27|633.22
#2022-06-28|628.77
#2022-06-29|624.67
#2022-06-30|612.95
#2022-07-01|616.59
#2022-07-04|618.48
#2022-07-05|612.65
#2022-07-06|630.52
#2022-07-07|644.38
#2022-07-08|648.45
#2022-07-11|638.61
#2022-07-12|649.10
#2022-07-13|637.00
#2022-07-14|626.93
#2022-07-15|630.50
#2022-07-18|640.69
#2022-07-19|649.73
#2022-07-20|650.19
#2022-07-21|659.13
#2022-07-22|664.65
#2022-07-25|660.82
#2022-07-26|654.51
#2022-07-27|656.85
#2022-07-28|670.44
#2022-07-29|684.98
#2022-08-01|677.46
#2022-08-02|669.13
#2022-08-03|674.35
#2022-08-04|679.36
#2022-08-05|669.00
#2022-08-08|676.90
#2022-08-09|664.56
#2022-08-10|681.21
#2022-08-11|681.48
#2022-08-12|684.29
#2022-08-15|684.42
#2022-08-16|690.11
#2022-08-17|679.98
#2022-08-18|687.55
#2022-08-19|678.08
#2022-08-22|663.99
#2022-08-23|659.34
#2022-08-24|659.81
#2022-08-25|661.88
#2022-08-26|649.46
#2022-08-29|644.66
#2022-08-30|646.08
#2022-08-31|640.37
#2022-09-01|623.33
#2022-09-02|640.75
#2022-09-05|631.65
#2022-09-06|633.69
#2022-09-07|632.22
#2022-09-08|637.08
#2022-09-09|646.98
#2022-09-12|660.87
#2022-09-13|646.01
#2022-09-14|637.32
#2022-09-15|635.05
#2022-09-16|625.25
#2022-09-19|622.82
#2022-09-20|612.45
#2022-09-21|618.07
#2022-09-22|601.33
#2022-09-23|595.85
#2022-09-26|592.08
#2022-09-27|595.44
#2022-09-28|601.02
#2022-09-29|586.17
#2022-09-30|599.33
#2022-10-03|602.90
#2022-10-04|625.05
#2022-10-05|613.55
#2022-10-06|615.29
#2022-10-07|598.57
#2022-10-10|597.26
#2022-10-11|596.74
#2022-10-12|594.97
#2022-10-13|601.87
#2022-10-14|607.16
#2022-10-17|620.65
#2022-10-18|630.27
#2022-10-19|619.51
#2022-10-20|614.17
#2022-10-21|612.05
#2022-10-24|624.67
#2022-10-25|636.89
#2022-10-26|640.48
#2022-10-27|639.36
#2022-10-28|639.43
#2022-10-31|637.64
#2022-11-01|641.46
#2022-11-02|642.01
#2022-11-03|633.29
#2022-11-04|645.16
#2022-11-07|651.30
#2022-11-08|660.97
#2022-11-09|659.56
#2022-11-10|687.66
#2022-11-11|692.34
#2022-11-14|690.68
#2022-11-15|685.82
#2022-11-16|676.38
#2022-11-17|672.66
#2022-11-18|680.17
#2022-11-21|678.85
#2022-11-22|683.55
#2022-11-23|688.64
#2022-11-24|689.43
#2022-11-25|691.09
#2022-11-28|683.28
#2022-11-29|680.95
#2022-11-30|684.16
#2022-12-01|692.69
#2022-12-02|694.72
#2022-12-05|698.81
#2022-12-06|688.65
#2022-12-07|681.79
#2022-12-08|682.08
#2022-12-09|690.89
#2022-12-12|688.77
#2022-12-13|700.04
#2022-12-14|700.61
#2022-12-15|679.68
#2022-12-16|666.77
#2022-12-19|666.19
#2022-12-20|661.96
#2022-12-21|671.99
#2022-12-22|664.48
#2022-12-23|668.82
#2022-12-26| .
#2022-12-27|673.01
#2022-12-28|668.50
#2022-12-29|677.22
#2022-12-30|665.29
#2023-01-02|676.54
#2023-01-03|681.43
#2023-01-04|689.27
#2023-01-05|693.00
#2023-01-06| .
#2023-01-09|710.61
#2023-01-10|707.33
#2023-01-11|716.11
#2023-01-12|722.83
#2023-01-13|720.56
#2023-01-16|725.79
#2023-01-17|722.29
#2023-01-18|723.48
#2023-01-19|707.33
#2023-01-20|715.66
#2023-01-23|725.65
#2023-01-24|723.06
#2023-01-25|718.87
#2023-01-26|716.64
#2023-01-27|721.01
#2023-01-30|718.88
#2023-01-31|716.22
#2023-02-01|721.26
#2023-02-02|749.12
#2023-02-03|749.61
#2023-02-06|736.46
#2023-02-07|734.98
#2023-02-08|732.93
#2023-02-09|730.62
#2023-02-10|719.25
#2023-02-13|729.80
#2023-02-14|729.97
#2023-02-15|736.37
#2023-02-16|735.88
#2023-02-17|732.64
#2023-02-20|730.10
#2023-02-21|723.41
#2023-02-22|722.34
#2023-02-23|723.61
#2023-02-24|715.51
#2023-02-27|725.10
#2023-02-28|724.66
#2023-03-01|720.71
#2023-03-02|720.18
#2023-03-03|732.61
#2023-03-06|734.65
#2023-03-07|728.70
#2023-03-08|728.29
#2023-03-09|725.84
#2023-03-10|709.18
#2023-03-13|697.75
#2023-03-14|708.80
#2023-03-15|681.39
#2023-03-16|690.67
#2023-03-17|678.08
#2023-03-20|687.37
#2023-03-21|696.30
#2023-03-22|694.01
#2023-03-23|692.14
#2023-03-24|677.89
#2023-03-27|685.84
#2023-03-28|685.51
#2023-03-29|697.10
#2023-03-30|712.63
#2023-03-31|720.13
#2023-04-03|715.80
#2023-04-04|719.53
#2023-04-05|705.44
#2023-04-06|708.41
#2023-04-07| .
#2023-04-10| .
#2023-04-11|718.91
#2023-04-12|720.38
#2023-04-13|723.66
#2023-04-14|731.69
#2023-04-17|731.73
#2023-04-18|732.91
#2023-04-19|728.66
#2023-04-20|726.90
#2023-04-21|725.69
#2023-04-24|729.26
#2023-04-25|724.36
#2023-04-26|721.76
#2023-04-27|730.93
#2023-04-28|731.97
#2023-05-01| .
#2023-05-02|719.97
#2023-05-03|721.24
#2023-05-04|718.49
#2023-05-05|723.78
#2023-05-08|722.63
#2023-05-09|715.55
#2023-05-10|711.57
#2023-05-11|718.34
#2023-05-12|718.70
#2023-05-15|724.08
#2023-05-16|717.88
#2023-05-17|718.79
#2023-05-18| .
#2023-05-19|732.20
#2023-05-22|731.19
#2023-05-23|727.68
#2023-05-24|713.23
#2023-05-25|710.86
#2023-05-26|722.98
#2023-05-29|718.96
#2023-05-30|717.61
#2023-05-31|712.14
#2023-06-01|717.41
#2023-06-02|732.31
#2023-06-05|731.85
#2023-06-06| .
#2023-06-07|735.50
#2023-06-08|733.67
#2023-06-09|733.67
#2023-06-12|733.05
#2023-06-13|738.96
#2023-06-14|737.76
#2023-06-15|735.58
#2023-06-16|737.98
#2023-06-19|727.10
#2023-06-20|722.12
#2023-06-21|715.94
#2023-06-22|708.31
#2023-06-23| .
#2023-06-26|708.25
#2023-06-27|708.86
#2023-06-28|716.12
#2023-06-29|719.79
#2023-06-30|726.81
#2023-07-03|721.94
#2023-07-04|725.10
#2023-07-05|718.86
#2023-07-06|705.17
#2023-07-07|709.00
#2023-07-10|707.31
#2023-07-11|709.52
#2023-07-12|716.46
#2023-07-13|714.11
#2023-07-14|709.61
#2023-07-17|706.79
#2023-07-18|713.57
#2023-07-19|710.20
#2023-07-20|707.27
#2023-07-21|708.31
#2023-07-24|712.67
#2023-07-25|718.77
#2023-07-26|712.84
#2023-07-27|718.21
#2023-07-28|718.35
#2023-07-31|717.59
#2023-08-01|713.83
#2023-08-02|707.32
#2023-08-03|700.00
#2023-08-04|705.01
#2023-08-07|703.93
#2023-08-08|699.16
#2023-08-09|703.77
#2023-08-10|709.06
#2023-08-11|702.11
#2023-08-14|701.91
#2023-08-15|693.94
#2023-08-16|693.86
#2023-08-17|684.86
#2023-08-18|681.46
#2023-08-21|677.47
#2023-08-22|683.10
#2023-08-23|684.38
#2023-08-24|680.66
#2023-08-25|681.12
#2023-08-28|689.80
#2023-08-29|695.06
#2023-08-30|693.42
#2023-08-31|694.80
#2023-09-01|694.42
#2023-09-04|697.34
#2023-09-05|699.78
#2023-09-06|700.11
#2023-09-07|693.13
#2023-09-08|690.16
#2023-09-11|693.34
#2023-09-12|688.86
#2023-09-13|684.62
#2023-09-14|694.00
#2023-09-15|696.04
#2023-09-18|692.41
#2023-09-19|688.39
#2023-09-20|696.69
#2023-09-21|688.88
#2023-09-22|684.59
#2023-09-25|681.55
#2023-09-26|672.90
#2023-09-27|671.73
#2023-09-28|674.94
#2023-09-29|681.23
#2023-10-02|677.94
#2023-10-03|670.19
#2023-10-04|667.71
#2023-10-05|671.79
#2023-10-06|678.35
#2023-10-09|672.07
#2023-10-10|691.10
#2023-10-11|691.55
#2023-10-12|696.03
#2023-10-13|687.29
#2023-10-16|686.58
#2023-10-17|679.98
#2023-10-18|669.66
#2023-10-19|663.06
#2023-10-20|650.19
#2023-10-23|646.68
#2023-10-24|650.18
#2023-10-25|648.38
#2023-10-26|648.06
#2023-10-27|644.37
#2023-10-30|647.14
#2023-10-31|654.49
#2023-11-01|653.13
#2023-11-02|667.65
#2023-11-03|672.65
#2023-11-06|671.74
#2023-11-07|669.82
#2023-11-08|669.37
#2023-11-09|678.43
#2023-11-10|670.87
#2023-11-13|672.07
#2023-11-14|693.03
#2023-11-15|698.03
#2023-11-16|690.90
#2023-11-17|699.51
#2023-11-20|702.89
#2023-11-21|698.84
#2023-11-22|704.34
#2023-11-23|708.10
#2023-11-24|708.85
#2023-11-27|707.94
#2023-11-28|703.53
#2023-11-29|709.78
#2023-11-30|709.02
#2023-12-01|715.00
#2023-12-04|714.86
#2023-12-05|721.59
#2023-12-06|729.07
#2023-12-07|728.48
#2023-12-08|733.96
#2023-12-11|741.28
#2023-12-12|738.49
#2023-12-13|735.48
#2023-12-14|754.41
#2023-12-15|760.92
#2023-12-18|756.98
#2023-12-19|760.89
#2023-12-20|762.10
#2023-12-21|757.16
#2023-12-22|758.96
#2023-12-25| .
#2023-12-26| .
#2023-12-27|762.82
#2023-12-28|763.28
#2023-12-29|764.70
#2024-01-01| .
#2024-01-02|763.30
#2024-01-03|750.20
#2024-01-04|752.10
#2024-01-05|744.04
#2024-01-08|750.65
#2024-01-09|746.95
#2024-01-10|745.95
#2024-01-11|742.80
#2024-01-12|750.69
#2024-01-15|743.75
#2024-01-16|739.33
#2024-01-17|730.65
#2024-01-18|734.45
#2024-01-19|730.37
#2024-01-22|740.14
#2024-01-23|742.23
#2024-01-24|747.06
#2024-01-25|750.61
#2024-01-26|753.58
#2024-01-29|753.46
#2024-01-30|753.92
#2024-01-31|753.27
#2024-02-01|756.00
#2024-02-02|755.68
#2024-02-05|747.96
#2024-02-06|753.86
#2024-02-07|754.48
#2024-02-08|756.29
#2024-02-09|753.97
#2024-02-12|759.23
#2024-02-13|754.08
#2024-02-14|757.12
#2024-02-15|765.51
#2024-02-16|772.02
#2024-02-19|772.42
#2024-02-20|772.08
#2024-02-21|771.03
#2024-02-22|775.91
#2024-02-23|778.36
#2024-02-26|778.58
#2024-02-27|780.30
#2024-02-28|780.96
#2024-02-29|782.67
#2024-03-01|788.38
#2024-03-04|785.52
#2024-03-05|781.59
#2024-03-06|786.52
#2024-03-07|790.45
#2024-03-08|797.15
#2024-03-11|794.90
#2024-03-12|807.38
#2024-03-13|809.60
#2024-03-14|808.96
#2024-03-15|811.39
#2024-03-18|802.97
#2024-03-19|807.46
#2024-03-20|806.42
#2024-03-21|819.94
#2024-03-22|817.01
#2024-03-25|815.24
#2024-03-26|820.01
#2024-03-27|816.88
#2024-03-28|809.79
#2024-03-29| .
#2024-04-01| .
#2024-04-02|806.55
#2024-04-03|807.96
#2024-04-04|809.96
#2024-04-05|804.32
#2024-04-08|810.36
#2024-04-09|805.83
#2024-04-10|805.53
#2024-04-11|799.15
#2024-04-12|799.73
#2024-04-15|804.16
#2024-04-16|793.14
#2024-04-17|796.32
#2024-04-18|798.41
#2024-04-19|793.57
#2024-04-22|795.76
#2024-04-23|806.99
#2024-04-24|805.06
#2024-04-25|796.03
#2024-04-26|807.88
#2024-04-29|813.21
#2024-04-30|811.88
#2024-05-01| .
#2024-05-02|802.68
#2024-05-03|808.01
#2024-05-06|815.01
#2024-05-07|825.76
#2024-05-08|825.76
#2024-05-09| .
#2024-05-10|837.25
#2024-05-13|836.27
#2024-05-14|839.89
#2024-05-15|841.33
#2024-05-16|836.56
#2024-05-17|834.53
#2024-05-20|844.84
#2024-05-21|844.61
#2024-05-22|845.36
#2024-05-23|845.39
#2024-05-24|840.93
#2024-05-27|841.82
#2024-05-28|836.79
#2024-05-29|824.70
#2024-05-30|828.40
#2024-05-31|832.27
#2024-06-03|834.07
#2024-06-04|827.64
#2024-06-05|833.68
#2024-06-06| .
#2024-06-07|835.06
#2024-06-10|828.60
#2024-06-11|825.45
#2024-06-12|839.65
#2024-06-13|826.38
#2024-06-14|816.03
#2024-06-17|815.44
#2024-06-18|817.16
#2024-06-19|813.47
#2024-06-20|821.52
#2024-06-21| .
#2024-06-24|827.14
#2024-06-25|816.51
#2024-06-26|818.25
#2024-06-27|817.51
#2024-06-28|821.15
#2024-07-01|825.57
#2024-07-02|818.21
#2024-07-03|821.77
#2024-07-04|825.24
#2024-07-05|822.07
#2024-07-08|824.35
#2024-07-09|817.79
#2024-07-10|822.22
#2024-07-11|830.60
#2024-07-12|849.55
#2024-07-15|840.75
#2024-07-16|843.32
#2024-07-17|840.95
#2024-07-18|841.33
#2024-07-19|832.11
#2024-07-22|840.26
#2024-07-23|840.28
#2024-07-24|833.09
#2024-07-25|828.46
#2024-07-26|833.97
#2024-07-29|834.02
#2024-07-30|838.16
#2024-07-31|842.40
#2024-08-01|824.31
#2024-08-02|799.02
#2024-08-05|779.34
#2024-08-06|778.40
#2024-08-07|792.62
#2024-08-08|794.15
#2024-08-09|798.24
#2024-08-12|798.30
#2024-08-13|801.70
#2024-08-14|807.64
#2024-08-15|816.45
#2024-08-16|818.91
#2024-08-19|822.62
#2024-08-20|819.00
#2024-08-21|817.53
#2024-08-22|823.20
#2024-08-23|830.20
#2024-08-26|832.26
#2024-08-27|828.34
#2024-08-28|830.79
#2024-08-29|837.53
#2024-08-30|840.86
#2024-09-02|838.87
#2024-09-03|829.22
#2024-09-04|818.80
#2024-09-05|811.86
#2024-09-06|804.85
#2024-09-09|814.54
#2024-09-10|812.19
#2024-09-11|807.94
#2024-09-12|815.51
#2024-09-13|821.86
#2024-09-16|822.35
#2024-09-17|828.66
#2024-09-18|823.89
#2024-09-19|839.38
#2024-09-20|835.56
#2024-09-23|837.30
#2024-09-24|837.69
#2024-09-25|843.76
#2024-09-26|856.55
#2024-09-27|856.32
#2024-09-30|852.95
#2024-10-01|847.34
#2024-10-02|849.62
#2024-10-03|842.28
#2024-10-04|845.84
#2024-10-07|843.09
#2024-10-08|838.20
#2024-10-09|841.32
#2024-10-10|832.63
#2024-10-11|839.15
#2024-10-14|841.21
#2024-10-15|835.73
#2024-10-16|835.15
#2024-10-17|836.00
#2024-10-18|839.46
#2024-10-21|832.38
#2024-10-22|828.78
#2024-10-23|831.36
#2024-10-24|829.05
#2024-10-25|835.43
#2024-10-28|845.79
#2024-10-29|841.32
#2024-10-30|830.81
#2024-10-31|821.01
#2024-11-01|824.08
#2024-11-04|828.92
#2024-11-05|828.69
#2024-11-06|821.19
#2024-11-07|833.99
#2024-11-08|827.20
#2024-11-11|832.92
#2024-11-12|812.99
#2024-11-13|810.09
#2024-11-14|816.49
#2024-11-15|807.45
#2024-11-18|804.75
#2024-11-19|800.04
#2024-11-20|796.24
#2024-11-21|799.55
#2024-11-22|807.07
#2024-11-25|809.48
#2024-11-26|803.63
#2024-11-27|805.76
#2024-11-28|809.27
#2024-11-29|811.76
#2024-12-02|821.35
#2024-12-03|827.73
#2024-12-04|834.76
#2024-12-05|835.84
#2024-12-06|840.18
#2024-12-09|840.35
#2024-12-10|834.03
#2024-12-11|833.02
#2024-12-12|827.83
#2024-12-13|822.54
#2024-12-16|819.40
#2024-12-17|816.26
#2024-12-18|818.67
#2024-12-19|798.41
#2024-12-20|798.23
#2024-12-23|796.72
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|803.71
#2024-12-30|801.19
#2024-12-31| .
#2025-01-01| .
#2025-01-02|810.65
#2025-01-03|810.05
#2025-01-06| .
#2025-01-07|816.24
#2025-01-08|813.60
#2025-01-09|815.48
#2025-01-10|807.58
#2025-01-13|802.77
#2025-01-14|805.49
#2025-01-15|823.19
#2025-01-16|829.67
#2025-01-17|838.89
#2025-01-20|838.66
#2025-01-21|845.84
#2025-01-22|849.02
#2025-01-23|858.89
#2025-01-24|857.14
#2025-01-27|851.08
#2025-01-28|849.07
#2025-01-29|856.33
#2025-01-30|861.36
#2025-01-31|862.38
#2025-02-03|850.87
#2025-02-04|851.84
#2025-02-05|851.32
#2025-02-06|864.59
#2025-02-07|857.38
#2025-02-10|863.71
#2025-02-11|865.03
#2025-02-12|867.59
#2025-02-13|882.01
#2025-02-14|879.65
#2025-02-17|886.07
#2025-02-18|889.89
#2025-02-19|873.61
#2025-02-20|877.26
#2025-02-21|875.08
#2025-02-24|871.61
#2025-02-25|872.97
#2025-02-26|883.14
#2025-02-27|874.94
#2025-02-28|870.26
#2025-03-03|874.71
#2025-03-04|846.15
#2025-03-05|863.95
#2025-03-06|862.46
#2025-03-07|861.61
#2025-03-10|852.33
#2025-03-11|834.39
#2025-03-12|837.52
#2025-03-13|835.24
#2025-03-14|847.92
#2025-03-17|849.16
#2025-03-18|849.83
#2025-03-19|849.81
#2025-03-20|848.04
#2025-03-21|835.67
#2025-03-24|835.79
#2025-03-25|837.82
#2025-03-26|825.55
#2025-03-27|815.12
#2025-03-28|807.24
#2025-03-31|793.05
#2025-04-01|799.52
#2025-04-02|791.57
#2025-04-03|762.59
#2025-04-04|730.54
#2025-04-07|694.83
#2025-04-08|710.86
#2025-04-09|688.54
#2025-04-10|722.05
#2025-04-11|722.31
#2025-04-14|741.36
#2025-04-15|758.06
#2025-04-16|751.80
#2025-04-17|746.37
#2025-04-18| .
#2025-04-21| .
#2025-04-22|750.01
#2025-04-23|761.24
#2025-04-24|763.89
#2025-04-25|771.42
#2025-04-28|770.77
#2025-04-29|767.73
#2025-04-30|776.74
#2025-05-01| .
#2025-05-02|785.52
#2025-05-05|786.07
#2025-05-06|776.39
#2025-05-07|776.84
#2025-05-08|781.84
#2025-05-09|782.97
#2025-05-12|806.50
#2025-05-13|807.45
#2025-05-14|804.29
#2025-05-15|810.31
#2025-05-16|809.80
#2025-05-19|810.43
#2025-05-20|813.65
#2025-05-21|808.83
#2025-05-22|791.42
#2025-05-23|784.20
#2025-05-26|795.20
#2025-05-27|796.72
#2025-05-28|794.50
#2025-05-29| .
#2025-05-30|791.25
#2025-06-02|787.30
#2025-06-03|788.22
#2025-06-04|797.22
#2025-06-05|800.55
#2025-06-06| .
#2025-06-09|799.70
#2025-06-10|800.78
#2025-06-11|796.20
#2025-06-12|789.40
#2025-06-13|781.01
#2025-06-16|788.60
#2025-06-17|781.29
#2025-06-18|781.09
#2025-06-19|776.13
#2025-06-20| .
#2025-06-23|772.65
#2025-06-24|781.24
#2025-06-25|778.79
#2025-06-26|781.43
#2025-06-27|799.59
#2025-06-30|793.47
#2025-07-01|793.51
#2025-07-02|802.84
#2025-07-03|806.12
#2025-07-04|801.37
#2025-07-07|800.51
#2025-07-08|802.49
#2025-07-09|806.77
#2025-07-10|819.91
#2025-07-11|808.70
#2025-07-14|804.94
#2025-07-15|805.41
#2025-07-16|798.86
#2025-07-17|811.57
#2025-07-18|804.22
#2025-07-21|806.07
#2025-07-22|801.93
#2025-07-23|816.59
#2025-07-24|819.65
#2025-07-25|821.11
#2025-07-28|816.16
#2025-07-29|818.71
#2025-07-30|817.69
#2025-07-31|809.33
#2025-08-01|795.30
#2025-08-04|800.91
#2025-08-05|804.34
#2025-08-06|803.81
#2025-08-07|812.91
#2025-08-08|815.13
#2025-08-11|810.87
#2025-08-12|815.20
#2025-08-13|816.10
#2025-08-14|820.48
#2025-08-15|822.43
#2025-08-18|818.43
#2025-08-19|829.99
#2025-08-20|828.67
#2025-08-21|826.04
#2025-08-22|839.68
#2025-08-25|833.10
#2025-08-26|829.05
#2025-08-27|826.44
#2025-08-28|825.32
#2025-08-29|819.32
#2025-09-01|820.93
#2025-09-02|803.47
#2025-09-03|809.19
#2025-09-04|812.17
#2025-09-05|819.39
#2025-09-08|823.60
#2025-09-09|821.55
#2025-09-10|820.01
#2025-09-11|821.81
#2025-09-12|822.26
#2025-09-15|822.85
#2025-09-16|815.73
#2025-09-17|816.84
#2025-09-18|823.17
#2025-09-19|824.51
#2025-09-22|823.36
#2025-09-23|830.10
#2025-09-24|820.97
#2025-09-25|812.83
#2025-09-26|818.72
#2025-09-29|821.17
#2025-09-30|824.80
#2025-10-01|829.15
#2025-10-02|837.84
#2025-10-03|844.98
#2025-10-06|849.30
#2025-10-07|843.76
#2025-10-08|847.17
#2025-10-09|845.63
#2025-10-10|837.54
#2025-10-13|839.68
#2025-10-14|842.12
#2025-10-15|847.46
#2025-10-16|849.44
#2025-10-17|838.90
#2025-10-20|849.02
#2025-10-21|855.75
#2025-10-22|853.59
#2025-10-23|858.16
#2025-10-24|867.33
#2025-10-27|870.58
#2025-10-28|865.99
#2025-10-29|861.77
#2025-10-30|863.22
#2025-10-31|857.51
#2025-11-03|853.76
#2025-11-04|848.12
#2025-11-05|849.60
#2025-11-06|846.46
#2025-11-07|843.60
#2025-11-10|850.59
#2025-11-11|860.50
#2025-11-12|865.56
#2025-11-13|857.53
#2025-11-14|850.30
#2025-11-17|843.52
#2025-11-18|825.35
#2025-11-19|829.25
#2025-11-20|832.29
#2025-11-21|831.88
#2025-11-24|840.28
#2025-11-25|850.38
#2025-11-26|856.56
#2025-11-27|860.46
#2025-11-28|860.19
#2025-12-01|858.63
#2025-12-02|856.85
#2025-12-03|855.49
#2025-12-04|866.96
#2025-12-05|869.89
#2025-12-08|868.14
#2025-12-09|862.67
#2025-12-10|863.11
#2025-12-11|868.22
#2025-12-12|866.42
#2025-12-15|868.37
#2025-12-16|862.85
#2025-12-17|857.34
#2025-12-18|866.52
#2025-12-19|869.43
#2025-12-22|870.57
#2025-12-23|871.57
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|877.17
#2025-12-30|882.51
#2025-12-31| .
#2026-01-01| .
#2026-01-02|880.07
#2026-01-05|885.04
#2026-01-06| .
#2026-01-07|905.32
#2026-01-08|897.00
#2026-01-09|907.37
#2026-01-12|907.87
#2026-01-13|907.29
#2026-01-14|906.73
#2026-01-15|922.79
#2026-01-16|922.88
#2026-01-19|904.12
#2026-01-20|901.31
#2026-01-21|903.87
#2026-01-22|910.42
#2026-01-23|912.79
#2026-01-26|915.20
#2026-01-27|918.79
#2026-01-28|914.36
#2026-01-29|913.49
#2026-01-30|911.43
#2026-02-02|922.99
#2026-02-03|928.09
#2026-02-04|938.59
#2026-02-05|930.73
#2026-02-06|940.17
#2026-02-09|943.81
#2026-02-10|945.49
#2026-02-11|945.29
#2026-02-12|938.00
#2026-02-13|937.11
#2026-02-16|936.01
#2026-02-17|938.69
#2026-02-18|947.40
#2026-02-19|945.91
#2026-02-20|953.80
#2026-02-23|948.70
#2026-02-24|956.37
#2026-02-25|957.48
#2026-02-26|961.39
#2026-02-27|966.53
#2026-03-02|948.63
#2026-03-03|922.42
#2026-03-04|933.95
#2026-03-05|923.05
#2026-03-06|912.37
#2026-03-09|897.08
#2026-03-10|923.10
#2026-03-11|916.04
#2026-03-12|916.74
#2026-03-13|903.72
#2026-03-16|906.30
#2026-03-17|904.71
#2026-03-18|901.96
#2026-03-19|870.98
#2026-03-20|857.90
#2026-03-23|864.82
#2026-03-24|868.86