Table Data - ABA NASDAQ Community Bank Total Return
| Title | ABA NASDAQ Community Bank Total Return |
|---|---|
| Series ID | NASDAQXABQ |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-12-05 to 2026-01-12 |
| Last Updated | 2026-01-12 10:55 PM CST |
| Notes | For more information about this series, see: XABQ Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-12-05 | 245.38 |
| 2003-12-08 | 248.14 |
| 2003-12-09 | 245.33 |
| 2003-12-10 | 243.90 |
| 2003-12-11 | 247.82 |
| 2003-12-12 | 249.24 |
| 2003-12-15 | 245.11 |
| 2003-12-16 | 246.84 |
| 2003-12-17 | 246.63 |
| 2003-12-18 | 248.28 |
| 2003-12-19 | 247.44 |
| 2003-12-22 | 248.14 |
| 2003-12-23 | 249.99 |
| 2003-12-24 | 249.37 |
| 2003-12-25 | . |
| 2003-12-26 | 249.69 |
| 2003-12-29 | 252.79 |
| 2003-12-30 | 253.55 |
| 2003-12-31 | 250.03 |
| 2004-01-01 | . |
| 2004-01-02 | 249.57 |
| 2004-01-05 | 249.67 |
| 2004-01-06 | 249.75 |
| 2004-01-07 | 250.18 |
| 2004-01-08 | 251.11 |
| 2004-01-09 | 249.27 |
| 2004-01-12 | 250.60 |
| 2004-01-13 | 249.42 |
| 2004-01-14 | 250.58 |
| 2004-01-15 | 252.10 |
| 2004-01-16 | 252.72 |
| 2004-01-19 | . |
| 2004-01-20 | 254.80 |
| 2004-01-21 | 256.37 |
| 2004-01-22 | 254.35 |
| 2004-01-23 | 256.59 |
| 2004-01-26 | 258.80 |
| 2004-01-27 | 258.22 |
| 2004-01-28 | 255.47 |
| 2004-01-29 | 254.60 |
| 2004-01-30 | 254.40 |
| 2004-02-02 | 254.58 |
| 2004-02-03 | 254.91 |
| 2004-02-04 | 252.16 |
| 2004-02-05 | 253.54 |
| 2004-02-06 | 256.58 |
| 2004-02-09 | 256.46 |
| 2004-02-10 | 258.87 |
| 2004-02-11 | 260.38 |
| 2004-02-12 | 259.04 |
| 2004-02-13 | 257.57 |
| 2004-02-16 | . |
| 2004-02-17 | 260.41 |
| 2004-02-18 | 259.97 |
| 2004-02-19 | 258.86 |
| 2004-02-20 | 258.56 |
| 2004-02-23 | 256.85 |
| 2004-02-24 | 257.16 |
| 2004-02-25 | 258.77 |
| 2004-02-26 | 259.78 |
| 2004-02-27 | 260.14 |
| 2004-03-01 | 261.48 |
| 2004-03-02 | 260.19 |
| 2004-03-03 | 260.44 |
| 2004-03-04 | 261.67 |
| 2004-03-05 | 263.00 |
| 2004-03-08 | 261.06 |
| 2004-03-09 | 260.35 |
| 2004-03-10 | 257.84 |
| 2004-03-11 | 255.63 |
| 2004-03-12 | 259.78 |
| 2004-03-15 | 255.14 |
| 2004-03-16 | 255.95 |
| 2004-03-17 | 259.04 |
| 2004-03-18 | 257.78 |
| 2004-03-19 | 256.25 |
| 2004-03-22 | 253.18 |
| 2004-03-23 | 254.14 |
| 2004-03-24 | 252.59 |
| 2004-03-25 | 255.87 |
| 2004-03-26 | 254.84 |
| 2004-03-29 | 257.43 |
| 2004-03-30 | 258.55 |
| 2004-03-31 | 260.12 |
| 2004-04-01 | 262.19 |
| 2004-04-02 | 262.41 |
| 2004-04-05 | 262.00 |
| 2004-04-06 | 260.73 |
| 2004-04-07 | 260.73 |
| 2004-04-08 | 259.35 |
| 2004-04-09 | . |
| 2004-04-12 | 259.78 |
| 2004-04-13 | 253.91 |
| 2004-04-14 | 249.20 |
| 2004-04-15 | 247.71 |
| 2004-04-16 | 249.74 |
| 2004-04-19 | 249.27 |
| 2004-04-20 | 246.98 |
| 2004-04-21 | 248.61 |
| 2004-04-22 | 251.67 |
| 2004-04-23 | 250.78 |
| 2004-04-26 | 250.09 |
| 2004-04-27 | 251.43 |
| 2004-04-28 | 247.84 |
| 2004-04-29 | 247.07 |
| 2004-04-30 | 246.64 |
| 2004-05-03 | 248.09 |
| 2004-05-04 | 248.57 |
| 2004-05-05 | 249.60 |
| 2004-05-06 | 247.71 |
| 2004-05-07 | 243.11 |
| 2004-05-10 | 240.68 |
| 2004-05-11 | 243.24 |
| 2004-05-12 | 244.46 |
| 2004-05-13 | 244.87 |
| 2004-05-14 | 244.55 |
| 2004-05-17 | 242.06 |
| 2004-05-18 | 244.26 |
| 2004-05-19 | 243.62 |
| 2004-05-20 | 243.80 |
| 2004-05-21 | 245.54 |
| 2004-05-24 | 246.93 |
| 2004-05-25 | 250.49 |
| 2004-05-26 | 252.49 |
| 2004-05-27 | 252.54 |
| 2004-05-28 | 252.21 |
| 2004-05-31 | . |
| 2004-06-01 | 252.42 |
| 2004-06-02 | 253.14 |
| 2004-06-03 | 250.22 |
| 2004-06-04 | 251.80 |
| 2004-06-07 | 254.79 |
| 2004-06-08 | 254.25 |
| 2004-06-09 | 251.53 |
| 2004-06-10 | 252.09 |
| 2004-06-11 | . |
| 2004-06-14 | 247.81 |
| 2004-06-15 | 249.78 |
| 2004-06-16 | 250.38 |
| 2004-06-17 | 249.92 |
| 2004-06-18 | 249.98 |
| 2004-06-21 | 250.83 |
| 2004-06-22 | 251.19 |
| 2004-06-23 | 252.51 |
| 2004-06-24 | 252.39 |
| 2004-06-25 | 254.38 |
| 2004-06-28 | 254.59 |
| 2004-06-29 | 255.91 |
| 2004-06-30 | 256.42 |
| 2004-07-01 | 253.53 |
| 2004-07-02 | 254.82 |
| 2004-07-05 | . |
| 2004-07-06 | 253.21 |
| 2004-07-07 | 254.38 |
| 2004-07-08 | 251.77 |
| 2004-07-09 | 252.20 |
| 2004-07-12 | 253.79 |
| 2004-07-13 | 254.85 |
| 2004-07-14 | 253.66 |
| 2004-07-15 | 253.56 |
| 2004-07-16 | 252.50 |
| 2004-07-19 | 253.26 |
| 2004-07-20 | 256.11 |
| 2004-07-21 | 252.83 |
| 2004-07-22 | 251.80 |
| 2004-07-23 | 250.46 |
| 2004-07-26 | 250.67 |
| 2004-07-27 | 254.64 |
| 2004-07-28 | 253.48 |
| 2004-07-29 | 255.44 |
| 2004-07-30 | 254.82 |
| 2004-08-02 | 255.70 |
| 2004-08-03 | 253.64 |
| 2004-08-04 | 254.14 |
| 2004-08-05 | 251.90 |
| 2004-08-06 | 249.95 |
| 2004-08-09 | 249.19 |
| 2004-08-10 | 253.07 |
| 2004-08-11 | 252.64 |
| 2004-08-12 | 250.76 |
| 2004-08-13 | 251.64 |
| 2004-08-16 | 254.47 |
| 2004-08-17 | 254.70 |
| 2004-08-18 | 257.73 |
| 2004-08-19 | 256.42 |
| 2004-08-20 | 259.43 |
| 2004-08-23 | 257.45 |
| 2004-08-24 | 258.89 |
| 2004-08-25 | 261.03 |
| 2004-08-26 | 260.71 |
| 2004-08-27 | 261.63 |
| 2004-08-30 | 260.66 |
| 2004-08-31 | 261.82 |
| 2004-09-01 | 262.83 |
| 2004-09-02 | 264.95 |
| 2004-09-03 | 265.20 |
| 2004-09-06 | . |
| 2004-09-07 | 267.60 |
| 2004-09-08 | 266.00 |
| 2004-09-09 | 269.18 |
| 2004-09-10 | 270.40 |
| 2004-09-13 | 271.39 |
| 2004-09-14 | 270.81 |
| 2004-09-15 | 270.04 |
| 2004-09-16 | 271.57 |
| 2004-09-17 | 270.17 |
| 2004-09-20 | 268.23 |
| 2004-09-21 | 269.93 |
| 2004-09-22 | 266.50 |
| 2004-09-23 | 265.46 |
| 2004-09-24 | 265.55 |
| 2004-09-27 | 263.07 |
| 2004-09-28 | 266.14 |
| 2004-09-29 | 268.26 |
| 2004-09-30 | 268.65 |
| 2004-10-01 | 272.29 |
| 2004-10-04 | 272.84 |
| 2004-10-05 | 272.07 |
| 2004-10-06 | 274.51 |
| 2004-10-07 | 271.80 |
| 2004-10-08 | 270.55 |
| 2004-10-11 | 272.32 |
| 2004-10-12 | 272.71 |
| 2004-10-13 | 270.43 |
| 2004-10-14 | 267.78 |
| 2004-10-15 | 271.21 |
| 2004-10-18 | 272.60 |
| 2004-10-19 | 271.10 |
| 2004-10-20 | 271.17 |
| 2004-10-21 | 272.25 |
| 2004-10-22 | 269.62 |
| 2004-10-25 | 271.90 |
| 2004-10-26 | 274.79 |
| 2004-10-27 | 278.27 |
| 2004-10-28 | 279.00 |
| 2004-10-29 | 278.41 |
| 2004-11-01 | 278.86 |
| 2004-11-02 | 278.17 |
| 2004-11-03 | 281.93 |
| 2004-11-04 | 284.16 |
| 2004-11-05 | 284.18 |
| 2004-11-08 | 283.13 |
| 2004-11-09 | 284.37 |
| 2004-11-10 | 285.85 |
| 2004-11-11 | 288.44 |
| 2004-11-12 | 290.52 |
| 2004-11-15 | 291.12 |
| 2004-11-16 | 287.54 |
| 2004-11-17 | 288.68 |
| 2004-11-18 | 287.92 |
| 2004-11-19 | 284.95 |
| 2004-11-22 | 288.19 |
| 2004-11-23 | 289.84 |
| 2004-11-24 | 290.83 |
| 2004-11-25 | . |
| 2004-11-26 | 291.56 |
| 2004-11-29 | 293.70 |
| 2004-11-30 | 294.28 |
| 2004-12-01 | 298.47 |
| 2004-12-02 | 298.82 |
| 2004-12-03 | 295.97 |
| 2004-12-06 | 293.85 |
| 2004-12-07 | 288.47 |
| 2004-12-08 | 290.40 |
| 2004-12-09 | 290.07 |
| 2004-12-10 | 291.35 |
| 2004-12-13 | 293.71 |
| 2004-12-14 | 294.51 |
| 2004-12-15 | 296.06 |
| 2004-12-16 | 293.33 |
| 2004-12-17 | 291.88 |
| 2004-12-20 | 291.27 |
| 2004-12-21 | 294.24 |
| 2004-12-22 | 294.84 |
| 2004-12-23 | 295.45 |
| 2004-12-24 | . |
| 2004-12-27 | 293.90 |
| 2004-12-28 | 296.74 |
| 2004-12-29 | 295.93 |
| 2004-12-30 | 296.42 |
| 2004-12-31 | 295.60 |
| 2005-01-03 | 292.91 |
| 2005-01-04 | 290.40 |
| 2005-01-05 | 287.25 |
| 2005-01-06 | 287.58 |
| 2005-01-07 | 284.59 |
| 2005-01-10 | 285.28 |
| 2005-01-11 | 284.04 |
| 2005-01-12 | 282.88 |
| 2005-01-13 | 280.17 |
| 2005-01-14 | 281.31 |
| 2005-01-17 | . |
| 2005-01-18 | 284.55 |
| 2005-01-19 | 282.35 |
| 2005-01-20 | 280.64 |
| 2005-01-21 | 280.66 |
| 2005-01-24 | 279.65 |
| 2005-01-25 | 279.11 |
| 2005-01-26 | 281.95 |
| 2005-01-27 | 280.81 |
| 2005-01-28 | 279.69 |
| 2005-01-31 | 283.53 |
| 2005-02-01 | 284.76 |
| 2005-02-02 | 285.41 |
| 2005-02-03 | 284.84 |
| 2005-02-04 | 286.55 |
| 2005-02-07 | 286.81 |
| 2005-02-08 | 287.41 |
| 2005-02-09 | 283.29 |
| 2005-02-10 | 283.61 |
| 2005-02-11 | 285.81 |
| 2005-02-14 | 285.59 |
| 2005-02-15 | 284.89 |
| 2005-02-16 | 285.37 |
| 2005-02-17 | 282.38 |
| 2005-02-18 | 281.35 |
| 2005-02-21 | . |
| 2005-02-22 | 276.97 |
| 2005-02-23 | 276.55 |
| 2005-02-24 | 279.05 |
| 2005-02-25 | 281.91 |
| 2005-02-28 | 280.78 |
| 2005-03-01 | 283.55 |
| 2005-03-02 | 282.68 |
| 2005-03-03 | 283.13 |
| 2005-03-04 | 286.05 |
| 2005-03-07 | 285.85 |
| 2005-03-08 | 284.72 |
| 2005-03-09 | 282.03 |
| 2005-03-10 | 282.05 |
| 2005-03-11 | 281.89 |
| 2005-03-14 | 283.16 |
| 2005-03-15 | 281.93 |
| 2005-03-16 | 280.49 |
| 2005-03-17 | 280.77 |
| 2005-03-18 | 278.88 |
| 2005-03-21 | 277.60 |
| 2005-03-22 | 275.79 |
| 2005-03-23 | 273.50 |
| 2005-03-24 | 272.97 |
| 2005-03-25 | . |
| 2005-03-28 | 273.00 |
| 2005-03-29 | 271.03 |
| 2005-03-30 | 275.13 |
| 2005-03-31 | 274.92 |
| 2005-04-01 | 272.13 |
| 2005-04-04 | 273.27 |
| 2005-04-05 | 274.24 |
| 2005-04-06 | 275.41 |
| 2005-04-07 | 276.40 |
| 2005-04-08 | 272.44 |
| 2005-04-11 | 270.68 |
| 2005-04-12 | 273.37 |
| 2005-04-13 | 270.13 |
| 2005-04-14 | 266.47 |
| 2005-04-15 | 262.60 |
| 2005-04-18 | 265.12 |
| 2005-04-19 | 267.13 |
| 2005-04-20 | 262.74 |
| 2005-04-21 | 266.68 |
| 2005-04-22 | 263.17 |
| 2005-04-25 | 266.02 |
| 2005-04-26 | 262.83 |
| 2005-04-27 | 264.72 |
| 2005-04-28 | 262.16 |
| 2005-04-29 | 263.99 |
| 2005-05-02 | 267.57 |
| 2005-05-03 | 267.11 |
| 2005-05-04 | 271.46 |
| 2005-05-05 | 271.36 |
| 2005-05-06 | 270.68 |
| 2005-05-09 | 272.76 |
| 2005-05-10 | 269.87 |
| 2005-05-11 | 270.56 |
| 2005-05-12 | 268.32 |
| 2005-05-13 | 268.22 |
| 2005-05-16 | 273.26 |
| 2005-05-17 | 274.66 |
| 2005-05-18 | 278.72 |
| 2005-05-19 | 277.58 |
| 2005-05-20 | 276.85 |
| 2005-05-23 | 277.10 |
| 2005-05-24 | 276.08 |
| 2005-05-25 | 273.49 |
| 2005-05-26 | 275.51 |
| 2005-05-27 | 276.16 |
| 2005-05-30 | . |
| 2005-05-31 | 275.77 |
| 2005-06-01 | 278.42 |
| 2005-06-02 | 278.00 |
| 2005-06-03 | 276.46 |
| 2005-06-06 | 277.21 |
| 2005-06-07 | 277.24 |
| 2005-06-08 | 276.46 |
| 2005-06-09 | 277.47 |
| 2005-06-10 | 276.89 |
| 2005-06-13 | 277.77 |
| 2005-06-14 | 279.22 |
| 2005-06-15 | 280.31 |
| 2005-06-16 | 282.91 |
| 2005-06-17 | 283.49 |
| 2005-06-20 | 282.95 |
| 2005-06-21 | 283.11 |
| 2005-06-22 | 284.22 |
| 2005-06-23 | 281.16 |
| 2005-06-24 | 280.59 |
| 2005-06-27 | 281.32 |
| 2005-06-28 | 286.15 |
| 2005-06-29 | 286.89 |
| 2005-06-30 | 286.09 |
| 2005-07-01 | 287.90 |
| 2005-07-04 | . |
| 2005-07-05 | 291.06 |
| 2005-07-06 | 288.18 |
| 2005-07-07 | 288.84 |
| 2005-07-08 | 293.27 |
| 2005-07-11 | 296.24 |
| 2005-07-12 | 295.81 |
| 2005-07-13 | 295.74 |
| 2005-07-14 | 294.13 |
| 2005-07-15 | 294.56 |
| 2005-07-18 | 292.01 |
| 2005-07-19 | 294.67 |
| 2005-07-20 | 298.60 |
| 2005-07-21 | 294.72 |
| 2005-07-22 | 298.70 |
| 2005-07-25 | 296.74 |
| 2005-07-26 | 298.72 |
| 2005-07-27 | 298.30 |
| 2005-07-28 | 300.72 |
| 2005-07-29 | 298.89 |
| 2005-08-01 | 299.66 |
| 2005-08-02 | 301.76 |
| 2005-08-03 | 301.02 |
| 2005-08-04 | 296.61 |
| 2005-08-05 | 293.02 |
| 2005-08-08 | 292.19 |
| 2005-08-09 | 292.28 |
| 2005-08-10 | 291.88 |
| 2005-08-11 | 294.18 |
| 2005-08-12 | 292.06 |
| 2005-08-15 | 294.85 |
| 2005-08-16 | 291.09 |
| 2005-08-17 | 291.21 |
| 2005-08-18 | 290.17 |
| 2005-08-19 | 290.82 |
| 2005-08-22 | 293.05 |
| 2005-08-23 | 292.16 |
| 2005-08-24 | 292.10 |
| 2005-08-25 | 292.51 |
| 2005-08-26 | 288.98 |
| 2005-08-29 | 291.03 |
| 2005-08-30 | 289.52 |
| 2005-08-31 | 293.03 |
| 2005-09-01 | 294.19 |
| 2005-09-02 | 293.05 |
| 2005-09-05 | . |
| 2005-09-06 | 296.45 |
| 2005-09-07 | 296.92 |
| 2005-09-08 | 294.74 |
| 2005-09-09 | 295.48 |
| 2005-09-12 | 296.11 |
| 2005-09-13 | 292.32 |
| 2005-09-14 | 289.48 |
| 2005-09-15 | 289.73 |
| 2005-09-16 | 294.04 |
| 2005-09-19 | 291.21 |
| 2005-09-20 | 289.10 |
| 2005-09-21 | 284.93 |
| 2005-09-22 | 286.02 |
| 2005-09-23 | 287.84 |
| 2005-09-26 | 288.60 |
| 2005-09-27 | 287.89 |
| 2005-09-28 | 284.91 |
| 2005-09-29 | 288.35 |
| 2005-09-30 | 288.19 |
| 2005-10-03 | 289.18 |
| 2005-10-04 | 286.56 |
| 2005-10-05 | 281.06 |
| 2005-10-06 | 280.39 |
| 2005-10-07 | 281.14 |
| 2005-10-10 | 279.53 |
| 2005-10-11 | 275.96 |
| 2005-10-12 | 274.29 |
| 2005-10-13 | 275.56 |
| 2005-10-14 | 279.38 |
| 2005-10-17 | 278.51 |
| 2005-10-18 | 276.77 |
| 2005-10-19 | 282.43 |
| 2005-10-20 | 280.95 |
| 2005-10-21 | 283.36 |
| 2005-10-24 | 287.57 |
| 2005-10-25 | 286.76 |
| 2005-10-26 | 286.31 |
| 2005-10-27 | 283.56 |
| 2005-10-28 | 288.41 |
| 2005-10-31 | 291.64 |
| 2005-11-01 | 290.62 |
| 2005-11-02 | 294.89 |
| 2005-11-03 | 293.56 |
| 2005-11-04 | 294.18 |
| 2005-11-07 | 295.37 |
| 2005-11-08 | 293.84 |
| 2005-11-09 | 295.50 |
| 2005-11-10 | 299.62 |
| 2005-11-11 | 300.68 |
| 2005-11-14 | 298.64 |
| 2005-11-15 | 295.76 |
| 2005-11-16 | 293.53 |
| 2005-11-17 | 297.54 |
| 2005-11-18 | 298.79 |
| 2005-11-21 | 300.74 |
| 2005-11-22 | 301.33 |
| 2005-11-23 | 302.57 |
| 2005-11-24 | . |
| 2005-11-25 | 302.60 |
| 2005-11-28 | 299.48 |
| 2005-11-29 | 300.34 |
| 2005-11-30 | 300.10 |
| 2005-12-01 | 303.33 |
| 2005-12-02 | 303.49 |
| 2005-12-05 | 301.10 |
| 2005-12-06 | 301.79 |
| 2005-12-07 | 299.43 |
| 2005-12-08 | 299.51 |
| 2005-12-09 | 301.46 |
| 2005-12-12 | 300.88 |
| 2005-12-13 | 301.44 |
| 2005-12-14 | 302.48 |
| 2005-12-15 | 300.61 |
| 2005-12-16 | 300.62 |
| 2005-12-19 | 297.63 |
| 2005-12-20 | 297.88 |
| 2005-12-21 | 298.66 |
| 2005-12-22 | 299.92 |
| 2005-12-23 | 299.65 |
| 2005-12-26 | . |
| 2005-12-27 | 296.87 |
| 2005-12-28 | 297.71 |
| 2005-12-29 | 296.36 |
| 2005-12-30 | 294.45 |
| 2006-01-02 | . |
| 2006-01-03 | 297.22 |
| 2006-01-04 | 298.92 |
| 2006-01-05 | 299.01 |
| 2006-01-06 | 300.45 |
| 2006-01-09 | 300.95 |
| 2006-01-10 | 302.06 |
| 2006-01-11 | 301.20 |
| 2006-01-12 | 299.52 |
| 2006-01-13 | 300.48 |
| 2006-01-16 | . |
| 2006-01-17 | 299.31 |
| 2006-01-18 | 299.50 |
| 2006-01-19 | 300.72 |
| 2006-01-20 | 296.97 |
| 2006-01-23 | 298.71 |
| 2006-01-24 | 301.37 |
| 2006-01-25 | 301.05 |
| 2006-01-26 | 304.41 |
| 2006-01-27 | 304.61 |
| 2006-01-30 | 301.86 |
| 2006-01-31 | 302.34 |
| 2006-02-01 | 302.37 |
| 2006-02-02 | 299.78 |
| 2006-02-03 | 299.74 |
| 2006-02-06 | 299.87 |
| 2006-02-07 | 297.78 |
| 2006-02-08 | 298.80 |
| 2006-02-09 | 298.26 |
| 2006-02-10 | 299.63 |
| 2006-02-13 | 297.77 |
| 2006-02-14 | 301.55 |
| 2006-02-15 | 303.16 |
| 2006-02-16 | 305.04 |
| 2006-02-17 | 304.00 |
| 2006-02-20 | . |
| 2006-02-21 | 301.94 |
| 2006-02-22 | 305.85 |
| 2006-02-23 | 305.22 |
| 2006-02-24 | 306.64 |
| 2006-02-27 | 307.81 |
| 2006-02-28 | 304.93 |
| 2006-03-01 | 307.95 |
| 2006-03-02 | 306.11 |
| 2006-03-03 | 304.74 |
| 2006-03-06 | 302.54 |
| 2006-03-07 | 301.66 |
| 2006-03-08 | 302.72 |
| 2006-03-09 | 300.81 |
| 2006-03-10 | 303.60 |
| 2006-03-13 | 304.94 |
| 2006-03-14 | 307.76 |
| 2006-03-15 | 309.03 |
| 2006-03-16 | 309.27 |
| 2006-03-17 | 310.36 |
| 2006-03-20 | 310.51 |
| 2006-03-21 | 307.14 |
| 2006-03-22 | 309.66 |
| 2006-03-23 | 309.59 |
| 2006-03-24 | 310.93 |
| 2006-03-27 | 310.57 |
| 2006-03-28 | 309.37 |
| 2006-03-29 | 312.23 |
| 2006-03-30 | 310.87 |
| 2006-03-31 | 312.48 |
| 2006-04-03 | 310.46 |
| 2006-04-04 | 311.20 |
| 2006-04-05 | 311.35 |
| 2006-04-06 | 310.64 |
| 2006-04-07 | 307.43 |
| 2006-04-10 | 307.87 |
| 2006-04-11 | 305.01 |
| 2006-04-12 | 305.40 |
| 2006-04-13 | 306.42 |
| 2006-04-14 | . |
| 2006-04-17 | 306.86 |
| 2006-04-18 | 313.84 |
| 2006-04-19 | 314.99 |
| 2006-04-20 | 312.69 |
| 2006-04-21 | 310.95 |
| 2006-04-24 | 308.75 |
| 2006-04-25 | 308.08 |
| 2006-04-26 | 309.40 |
| 2006-04-27 | 310.79 |
| 2006-04-28 | 311.37 |
| 2006-05-01 | 309.18 |
| 2006-05-02 | 311.33 |
| 2006-05-03 | 311.44 |
| 2006-05-04 | 312.80 |
| 2006-05-05 | 315.16 |
| 2006-05-08 | 314.68 |
| 2006-05-09 | 313.75 |
| 2006-05-10 | 313.16 |
| 2006-05-11 | 308.40 |
| 2006-05-12 | 306.44 |
| 2006-05-15 | 307.63 |
| 2006-05-16 | 308.19 |
| 2006-05-17 | 305.69 |
| 2006-05-18 | 304.16 |
| 2006-05-19 | 306.48 |
| 2006-05-22 | 307.20 |
| 2006-05-23 | 305.10 |
| 2006-05-24 | 307.17 |
| 2006-05-25 | 310.20 |
| 2006-05-26 | 311.18 |
| 2006-05-29 | . |
| 2006-05-30 | 306.43 |
| 2006-05-31 | 309.02 |
| 2006-06-01 | 314.38 |
| 2006-06-02 | 314.89 |
| 2006-06-05 | 307.27 |
| 2006-06-06 | 307.53 |
| 2006-06-07 | 309.74 |
| 2006-06-08 | 312.57 |
| 2006-06-09 | 311.08 |
| 2006-06-12 | 308.80 |
| 2006-06-13 | 307.24 |
| 2006-06-14 | 305.47 |
| 2006-06-15 | 311.29 |
| 2006-06-16 | 308.28 |
| 2006-06-19 | 304.58 |
| 2006-06-20 | 304.20 |
| 2006-06-21 | 306.65 |
| 2006-06-22 | 305.59 |
| 2006-06-23 | 302.84 |
| 2006-06-26 | 306.87 |
| 2006-06-27 | 303.52 |
| 2006-06-28 | 304.29 |
| 2006-06-29 | 311.21 |
| 2006-06-30 | 310.69 |
| 2006-07-03 | 312.19 |
| 2006-07-04 | . |
| 2006-07-05 | 309.22 |
| 2006-07-06 | 309.81 |
| 2006-07-07 | 306.94 |
| 2006-07-10 | 308.11 |
| 2006-07-11 | 309.77 |
| 2006-07-12 | 305.33 |
| 2006-07-13 | 302.29 |
| 2006-07-14 | 301.62 |
| 2006-07-17 | 302.54 |
| 2006-07-18 | 305.72 |
| 2006-07-19 | 312.01 |
| 2006-07-20 | 307.74 |
| 2006-07-21 | 306.04 |
| 2006-07-24 | 311.42 |
| 2006-07-25 | 312.54 |
| 2006-07-26 | 312.26 |
| 2006-07-27 | 309.95 |
| 2006-07-28 | 315.82 |
| 2006-07-31 | 313.85 |
| 2006-08-01 | 311.54 |
| 2006-08-02 | 313.22 |
| 2006-08-03 | 316.02 |
| 2006-08-04 | 315.94 |
| 2006-08-07 | 314.93 |
| 2006-08-08 | 312.41 |
| 2006-08-09 | 309.28 |
| 2006-08-10 | 311.48 |
| 2006-08-11 | 310.20 |
| 2006-08-14 | 310.93 |
| 2006-08-15 | 315.74 |
| 2006-08-16 | 317.16 |
| 2006-08-17 | 317.45 |
| 2006-08-18 | 317.47 |
| 2006-08-21 | 315.16 |
| 2006-08-22 | 315.60 |
| 2006-08-23 | 312.59 |
| 2006-08-24 | 312.67 |
| 2006-08-25 | 311.91 |
| 2006-08-28 | 313.79 |
| 2006-08-29 | 315.16 |
| 2006-08-30 | 316.55 |
| 2006-08-31 | 317.01 |
| 2006-09-01 | 317.17 |
| 2006-09-04 | . |
| 2006-09-05 | 318.73 |
| 2006-09-06 | 316.02 |
| 2006-09-07 | 313.56 |
| 2006-09-08 | 313.92 |
| 2006-09-11 | 314.26 |
| 2006-09-12 | 318.96 |
| 2006-09-13 | 320.11 |
| 2006-09-14 | 319.92 |
| 2006-09-15 | 320.92 |
| 2006-09-18 | 319.78 |
| 2006-09-19 | 318.63 |
| 2006-09-20 | 322.97 |
| 2006-09-21 | 320.63 |
| 2006-09-22 | 317.77 |
| 2006-09-25 | 320.80 |
| 2006-09-26 | 321.33 |
| 2006-09-27 | 322.31 |
| 2006-09-28 | 322.75 |
| 2006-09-29 | 319.55 |
| 2006-10-02 | 316.28 |
| 2006-10-03 | 316.58 |
| 2006-10-04 | 320.50 |
| 2006-10-05 | 322.60 |
| 2006-10-06 | 320.94 |
| 2006-10-09 | 324.02 |
| 2006-10-10 | 323.77 |
| 2006-10-11 | 322.31 |
| 2006-10-12 | 326.35 |
| 2006-10-13 | 327.13 |
| 2006-10-16 | 327.22 |
| 2006-10-17 | 325.92 |
| 2006-10-18 | 325.31 |
| 2006-10-19 | 325.17 |
| 2006-10-20 | 323.57 |
| 2006-10-23 | 324.02 |
| 2006-10-24 | 323.58 |
| 2006-10-25 | 323.87 |
| 2006-10-26 | 326.13 |
| 2006-10-27 | 323.40 |
| 2006-10-30 | 324.84 |
| 2006-10-31 | 324.53 |
| 2006-11-01 | 320.01 |
| 2006-11-02 | 319.29 |
| 2006-11-03 | 320.82 |
| 2006-11-06 | 323.70 |
| 2006-11-07 | 323.54 |
| 2006-11-08 | 325.97 |
| 2006-11-09 | 323.27 |
| 2006-11-10 | 325.50 |
| 2006-11-13 | 326.45 |
| 2006-11-14 | 329.70 |
| 2006-11-15 | 331.88 |
| 2006-11-16 | 332.87 |
| 2006-11-17 | 332.16 |
| 2006-11-20 | 332.41 |
| 2006-11-21 | 331.56 |
| 2006-11-22 | 330.46 |
| 2006-11-23 | . |
| 2006-11-24 | 330.17 |
| 2006-11-27 | 324.12 |
| 2006-11-28 | 325.33 |
| 2006-11-29 | 328.39 |
| 2006-11-30 | 328.21 |
| 2006-12-01 | 326.36 |
| 2006-12-04 | 330.68 |
| 2006-12-05 | 330.71 |
| 2006-12-06 | 329.48 |
| 2006-12-07 | 327.77 |
| 2006-12-08 | 327.07 |
| 2006-12-11 | 328.46 |
| 2006-12-12 | 328.78 |
| 2006-12-13 | 329.61 |
| 2006-12-14 | 331.24 |
| 2006-12-15 | 331.42 |
| 2006-12-18 | 328.34 |
| 2006-12-19 | 328.85 |
| 2006-12-20 | 329.92 |
| 2006-12-21 | 330.84 |
| 2006-12-22 | 330.22 |
| 2006-12-25 | . |
| 2006-12-26 | 333.79 |
| 2006-12-27 | 337.71 |
| 2006-12-28 | 336.94 |
| 2006-12-29 | 333.81 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 334.87 |
| 2007-01-04 | 335.51 |
| 2007-01-05 | 329.47 |
| 2007-01-08 | 329.42 |
| 2007-01-09 | 328.96 |
| 2007-01-10 | 328.71 |
| 2007-01-11 | 330.64 |
| 2007-01-12 | 331.45 |
| 2007-01-15 | . |
| 2007-01-16 | 329.14 |
| 2007-01-17 | 326.39 |
| 2007-01-18 | 324.06 |
| 2007-01-19 | 325.48 |
| 2007-01-22 | 322.89 |
| 2007-01-23 | 324.03 |
| 2007-01-24 | 326.36 |
| 2007-01-25 | 323.01 |
| 2007-01-26 | 324.88 |
| 2007-01-29 | 326.84 |
| 2007-01-30 | 328.42 |
| 2007-01-31 | 329.02 |
| 2007-02-01 | 330.22 |
| 2007-02-02 | 331.38 |
| 2007-02-05 | 329.93 |
| 2007-02-06 | 331.13 |
| 2007-02-07 | 332.77 |
| 2007-02-08 | 332.25 |
| 2007-02-09 | 330.13 |
| 2007-02-12 | 330.81 |
| 2007-02-13 | 332.41 |
| 2007-02-14 | 331.70 |
| 2007-02-15 | 331.26 |
| 2007-02-16 | 332.30 |
| 2007-02-19 | . |
| 2007-02-20 | 334.36 |
| 2007-02-21 | 333.86 |
| 2007-02-22 | 334.26 |
| 2007-02-23 | 332.33 |
| 2007-02-26 | 330.53 |
| 2007-02-27 | 322.02 |
| 2007-02-28 | 322.45 |
| 2007-03-01 | 322.44 |
| 2007-03-02 | 319.47 |
| 2007-03-05 | 314.35 |
| 2007-03-06 | 320.10 |
| 2007-03-07 | 317.79 |
| 2007-03-08 | 318.19 |
| 2007-03-09 | 319.06 |
| 2007-03-12 | 319.24 |
| 2007-03-13 | 310.85 |
| 2007-03-14 | 313.05 |
| 2007-03-15 | 316.11 |
| 2007-03-16 | 314.33 |
| 2007-03-19 | 316.54 |
| 2007-03-20 | 318.57 |
| 2007-03-21 | 324.29 |
| 2007-03-22 | 323.29 |
| 2007-03-23 | 322.86 |
| 2007-03-26 | 322.51 |
| 2007-03-27 | 319.57 |
| 2007-03-28 | 316.79 |
| 2007-03-29 | 318.04 |
| 2007-03-30 | 317.61 |
| 2007-04-02 | 315.64 |
| 2007-04-03 | 318.61 |
| 2007-04-04 | 316.31 |
| 2007-04-05 | 315.68 |
| 2007-04-06 | . |
| 2007-04-09 | 313.22 |
| 2007-04-10 | 313.67 |
| 2007-04-11 | 310.40 |
| 2007-04-12 | 310.92 |
| 2007-04-13 | 312.37 |
| 2007-04-16 | 317.74 |
| 2007-04-17 | 317.22 |
| 2007-04-18 | 316.21 |
| 2007-04-19 | 314.55 |
| 2007-04-20 | 315.61 |
| 2007-04-23 | 312.71 |
| 2007-04-24 | 311.91 |
| 2007-04-25 | 312.96 |
| 2007-04-26 | 312.92 |
| 2007-04-27 | 312.13 |
| 2007-04-30 | 307.62 |
| 2007-05-01 | 310.81 |
| 2007-05-02 | 314.45 |
| 2007-05-03 | 315.45 |
| 2007-05-04 | 316.60 |
| 2007-05-07 | 316.15 |
| 2007-05-08 | 315.17 |
| 2007-05-09 | 316.09 |
| 2007-05-10 | 310.92 |
| 2007-05-11 | 314.13 |
| 2007-05-14 | 311.33 |
| 2007-05-15 | 308.92 |
| 2007-05-16 | 310.43 |
| 2007-05-17 | 308.98 |
| 2007-05-18 | 309.72 |
| 2007-05-21 | 311.45 |
| 2007-05-22 | 313.48 |
| 2007-05-23 | 312.49 |
| 2007-05-24 | 310.12 |
| 2007-05-25 | 310.26 |
| 2007-05-28 | . |
| 2007-05-29 | 312.03 |
| 2007-05-30 | 312.71 |
| 2007-05-31 | 312.58 |
| 2007-06-01 | 315.01 |
| 2007-06-04 | 315.10 |
| 2007-06-05 | 311.91 |
| 2007-06-06 | 310.51 |
| 2007-06-07 | 307.68 |
| 2007-06-08 | 310.55 |
| 2007-06-11 | 310.20 |
| 2007-06-12 | 306.71 |
| 2007-06-13 | 309.33 |
| 2007-06-14 | 309.32 |
| 2007-06-15 | 311.84 |
| 2007-06-18 | 311.40 |
| 2007-06-19 | 311.88 |
| 2007-06-20 | 308.03 |
| 2007-06-21 | 306.81 |
| 2007-06-22 | 305.29 |
| 2007-06-25 | 303.50 |
| 2007-06-26 | 303.63 |
| 2007-06-27 | 306.10 |
| 2007-06-28 | 305.66 |
| 2007-06-29 | 303.13 |
| 2007-07-02 | 305.34 |
| 2007-07-03 | 305.77 |
| 2007-07-04 | . |
| 2007-07-05 | 304.95 |
| 2007-07-06 | 305.21 |
| 2007-07-09 | 303.88 |
| 2007-07-10 | 298.34 |
| 2007-07-11 | 297.60 |
| 2007-07-12 | 302.39 |
| 2007-07-13 | 301.36 |
| 2007-07-16 | 299.21 |
| 2007-07-17 | 298.55 |
| 2007-07-18 | 295.21 |
| 2007-07-19 | 296.46 |
| 2007-07-20 | 292.34 |
| 2007-07-23 | 291.41 |
| 2007-07-24 | 283.81 |
| 2007-07-25 | 284.84 |
| 2007-07-26 | 279.86 |
| 2007-07-27 | 277.92 |
| 2007-07-30 | 279.38 |
| 2007-07-31 | 276.49 |
| 2007-08-01 | 277.09 |
| 2007-08-02 | 278.10 |
| 2007-08-03 | 268.12 |
| 2007-08-06 | 276.51 |
| 2007-08-07 | 278.86 |
| 2007-08-08 | 287.45 |
| 2007-08-09 | 283.43 |
| 2007-08-10 | 285.05 |
| 2007-08-13 | 279.48 |
| 2007-08-14 | 275.74 |
| 2007-08-15 | 275.67 |
| 2007-08-16 | 290.02 |
| 2007-08-17 | 299.00 |
| 2007-08-20 | 296.57 |
| 2007-08-21 | 300.84 |
| 2007-08-22 | 301.53 |
| 2007-08-23 | 296.54 |
| 2007-08-24 | 298.97 |
| 2007-08-27 | 296.17 |
| 2007-08-28 | 289.86 |
| 2007-08-29 | 295.53 |
| 2007-08-30 | 292.61 |
| 2007-08-31 | 293.84 |
| 2007-09-03 | . |
| 2007-09-04 | 295.59 |
| 2007-09-05 | 291.71 |
| 2007-09-06 | 294.06 |
| 2007-09-07 | 289.97 |
| 2007-09-10 | 287.96 |
| 2007-09-11 | 291.62 |
| 2007-09-12 | 290.06 |
| 2007-09-13 | 290.88 |
| 2007-09-14 | 292.62 |
| 2007-09-17 | 290.97 |
| 2007-09-18 | 302.13 |
| 2007-09-19 | 305.73 |
| 2007-09-20 | 302.23 |
| 2007-09-21 | 301.43 |
| 2007-09-24 | 296.90 |
| 2007-09-25 | 294.81 |
| 2007-09-26 | 296.15 |
| 2007-09-27 | 297.88 |
| 2007-09-28 | 294.12 |
| 2007-10-01 | 300.14 |
| 2007-10-02 | 302.75 |
| 2007-10-03 | 300.02 |
| 2007-10-04 | 301.39 |
#2007-10-05|304.41
#2007-10-08|302.85
#2007-10-09|303.89
#2007-10-10|302.44
#2007-10-11|299.91
#2007-10-12|298.81
#2007-10-15|293.35
#2007-10-16|288.93
#2007-10-17|286.71
#2007-10-18|284.13
#2007-10-19|276.86
#2007-10-22|280.54
#2007-10-23|280.91
#2007-10-24|277.64
#2007-10-25|277.27
#2007-10-26|282.98
#2007-10-29|281.83
#2007-10-30|280.13
#2007-10-31|281.93
#2007-11-01|268.71
#2007-11-02|265.77
#2007-11-05|263.34
#2007-11-06|267.50
#2007-11-07|257.26
#2007-11-08|263.52
#2007-11-09|267.75
#2007-11-12|269.82
#2007-11-13|278.10
#2007-11-14|274.69
#2007-11-15|268.94
#2007-11-16|267.47
#2007-11-19|261.20
#2007-11-20|260.79
#2007-11-21|260.24
#2007-11-22| .
#2007-11-23|265.74
#2007-11-26|255.15
#2007-11-27|259.41
#2007-11-28|269.44
#2007-11-29|266.34
#2007-11-30|269.24
#2007-12-03|266.03
#2007-12-04|263.02
#2007-12-05|267.08
#2007-12-06|274.68
#2007-12-07|273.08
#2007-12-10|275.92
#2007-12-11|265.55
#2007-12-12|263.84
#2007-12-13|262.93
#2007-12-14|257.27
#2007-12-17|254.65
#2007-12-18|259.61
#2007-12-19|258.20
#2007-12-20|259.60
#2007-12-21|266.18
#2007-12-24|267.90
#2007-12-25| .
#2007-12-26|268.79
#2007-12-27|260.01
#2007-12-28|257.24
#2007-12-31|257.54
#2008-01-01| .
#2008-01-02|252.70
#2008-01-03|248.66
#2008-01-04|242.15
#2008-01-07|245.59
#2008-01-08|237.88
#2008-01-09|239.42
#2008-01-10|242.87
#2008-01-11|238.54
#2008-01-14|238.64
#2008-01-15|234.87
#2008-01-16|238.75
#2008-01-17|232.29
#2008-01-18|229.98
#2008-01-21| .
#2008-01-22|234.19
#2008-01-23|250.31
#2008-01-24|251.22
#2008-01-25|248.39
#2008-01-28|255.33
#2008-01-29|257.85
#2008-01-30|257.12
#2008-01-31|266.33
#2008-02-01|270.57
#2008-02-04|265.05
#2008-02-05|259.37
#2008-02-06|258.58
#2008-02-07|262.13
#2008-02-08|259.63
#2008-02-11|256.85
#2008-02-12|258.82
#2008-02-13|261.34
#2008-02-14|256.11
#2008-02-15|255.78
#2008-02-18| .
#2008-02-19|253.56
#2008-02-20|257.58
#2008-02-21|252.84
#2008-02-22|253.57
#2008-02-25|256.27
#2008-02-26|257.97
#2008-02-27|256.80
#2008-02-28|251.85
#2008-02-29|244.52
#2008-03-03|241.85
#2008-03-04|240.70
#2008-03-05|238.38
#2008-03-06|233.10
#2008-03-07|235.54
#2008-03-10|234.34
#2008-03-11|248.87
#2008-03-12|245.43
#2008-03-13|249.45
#2008-03-14|244.61
#2008-03-17|243.91
#2008-03-18|253.08
#2008-03-19|248.86
#2008-03-20|259.66
#2008-03-21| .
#2008-03-24|261.50
#2008-03-25|262.69
#2008-03-26|259.28
#2008-03-27|255.83
#2008-03-28|251.68
#2008-03-31|253.44
#2008-04-01|261.84
#2008-04-02|261.77
#2008-04-03|259.35
#2008-04-04|255.05
#2008-04-07|255.18
#2008-04-08|252.73
#2008-04-09|247.65
#2008-04-10|248.21
#2008-04-11|244.12
#2008-04-14|239.36
#2008-04-15|243.45
#2008-04-16|251.43
#2008-04-17|251.81
#2008-04-18|255.22
#2008-04-21|249.92
#2008-04-22|247.03
#2008-04-23|244.19
#2008-04-24|251.79
#2008-04-25|252.86
#2008-04-28|254.57
#2008-04-29|253.15
#2008-04-30|251.20
#2008-05-01|258.67
#2008-05-02|255.89
#2008-05-05|254.83
#2008-05-06|256.01
#2008-05-07|249.00
#2008-05-08|247.55
#2008-05-09|246.91
#2008-05-12|252.29
#2008-05-13|251.79
#2008-05-14|251.22
#2008-05-15|252.01
#2008-05-16|248.68
#2008-05-19|247.00
#2008-05-20|245.08
#2008-05-21|243.75
#2008-05-22|247.06
#2008-05-23|244.65
#2008-05-26| .
#2008-05-27|247.31
#2008-05-28|245.16
#2008-05-29|247.72
#2008-05-30|246.08
#2008-06-02|242.61
#2008-06-03|241.39
#2008-06-04|241.75
#2008-06-05|245.04
#2008-06-06|236.88
#2008-06-09|232.94
#2008-06-10|234.71
#2008-06-11|228.93
#2008-06-12|229.84
#2008-06-13|228.65
#2008-06-16|232.06
#2008-06-17|226.75
#2008-06-18|221.94
#2008-06-19|222.39
#2008-06-20|221.20
#2008-06-23|214.71
#2008-06-24|214.64
#2008-06-25|216.85
#2008-06-26|213.63
#2008-06-27|211.46
#2008-06-30|205.42
#2008-07-01|207.14
#2008-07-02|202.69
#2008-07-03|198.19
#2008-07-04| .
#2008-07-07|192.82
#2008-07-08|203.53
#2008-07-09|196.01
#2008-07-10|197.35
#2008-07-11|198.00
#2008-07-14|187.22
#2008-07-15|183.34
#2008-07-16|199.57
#2008-07-17|211.03
#2008-07-18|210.68
#2008-07-21|209.74
#2008-07-22|218.66
#2008-07-23|222.53
#2008-07-24|214.46
#2008-07-25|216.56
#2008-07-28|210.40
#2008-07-29|221.71
#2008-07-30|222.68
#2008-07-31|221.79
#2008-08-01|224.98
#2008-08-04|223.59
#2008-08-05|230.30
#2008-08-06|230.94
#2008-08-07|224.69
#2008-08-08|231.71
#2008-08-11|240.75
#2008-08-12|236.35
#2008-08-13|232.20
#2008-08-14|235.08
#2008-08-15|236.75
#2008-08-18|231.12
#2008-08-19|227.13
#2008-08-20|225.62
#2008-08-21|222.80
#2008-08-22|227.46
#2008-08-25|221.25
#2008-08-26|222.88
#2008-08-27|225.33
#2008-08-28|230.64
#2008-08-29|230.05
#2008-09-01| .
#2008-09-02|233.86
#2008-09-03|238.63
#2008-09-04|232.26
#2008-09-05|237.49
#2008-09-08|246.40
#2008-09-09|240.43
#2008-09-10|241.21
#2008-09-11|242.42
#2008-09-12|246.45
#2008-09-15|238.60
#2008-09-16|251.23
#2008-09-17|239.99
#2008-09-18|269.88
#2008-09-19|284.42
#2008-09-22|260.93
#2008-09-23|256.93
#2008-09-24|254.33
#2008-09-25|255.65
#2008-09-26|256.77
#2008-09-29|239.03
#2008-09-30|249.32
#2008-10-01|256.73
#2008-10-02|251.29
#2008-10-03|246.83
#2008-10-06|240.98
#2008-10-07|226.82
#2008-10-08|221.78
#2008-10-09|198.92
#2008-10-10|215.48
#2008-10-13|228.55
#2008-10-14|232.05
#2008-10-15|221.01
#2008-10-16|234.43
#2008-10-17|228.01
#2008-10-20|232.90
#2008-10-21|225.59
#2008-10-22|215.73
#2008-10-23|211.29
#2008-10-24|207.51
#2008-10-27|203.95
#2008-10-28|219.09
#2008-10-29|219.14
#2008-10-30|224.85
#2008-10-31|233.31
#2008-11-03|234.92
#2008-11-04|239.15
#2008-11-05|225.97
#2008-11-06|220.65
#2008-11-07|223.38
#2008-11-10|219.89
#2008-11-11|218.84
#2008-11-12|208.37
#2008-11-13|222.67
#2008-11-14|211.00
#2008-11-17|209.03
#2008-11-18|208.91
#2008-11-19|196.05
#2008-11-20|187.62
#2008-11-21|194.57
#2008-11-24|207.85
#2008-11-25|209.70
#2008-11-26|214.53
#2008-11-27| .
#2008-11-28|216.54
#2008-12-01|189.72
#2008-12-02|200.92
#2008-12-03|206.92
#2008-12-04|202.56
#2008-12-05|211.61
#2008-12-08|214.20
#2008-12-09|205.16
#2008-12-10|207.24
#2008-12-11|197.03
#2008-12-12|204.08
#2008-12-15|198.61
#2008-12-16|211.02
#2008-12-17|208.15
#2008-12-18|205.67
#2008-12-19|205.55
#2008-12-22|203.86
#2008-12-23|201.42
#2008-12-24|202.75
#2008-12-25| .
#2008-12-26|204.36
#2008-12-29|202.19
#2008-12-30|207.61
#2008-12-31|213.64
#2009-01-01| .
#2009-01-02|213.33
#2009-01-05|208.24
#2009-01-06|209.19
#2009-01-07|201.20
#2009-01-08|202.61
#2009-01-09|193.79
#2009-01-12|189.57
#2009-01-13|193.20
#2009-01-14|185.32
#2009-01-15|184.84
#2009-01-16|183.34
#2009-01-19| .
#2009-01-20|168.25
#2009-01-21|177.21
#2009-01-22|167.25
#2009-01-23|169.45
#2009-01-26|167.93
#2009-01-27|171.28
#2009-01-28|180.19
#2009-01-29|171.79
#2009-01-30|167.63
#2009-02-02|169.91
#2009-02-03|167.03
#2009-02-04|165.46
#2009-02-05|167.68
#2009-02-06|175.64
#2009-02-09|175.52
#2009-02-10|164.29
#2009-02-11|167.16
#2009-02-12|165.39
#2009-02-13|161.83
#2009-02-16| .
#2009-02-17|154.36
#2009-02-18|152.27
#2009-02-19|146.61
#2009-02-20|144.11
#2009-02-23|140.09
#2009-02-24|147.77
#2009-02-25|146.99
#2009-02-26|149.37
#2009-02-27|146.86
#2009-03-02|141.24
#2009-03-03|137.29
#2009-03-04|137.62
#2009-03-05|127.48
#2009-03-06|126.90
#2009-03-09|125.22
#2009-03-10|136.23
#2009-03-11|135.84
#2009-03-12|147.30
#2009-03-13|146.53
#2009-03-16|145.06
#2009-03-17|151.83
#2009-03-18|160.10
#2009-03-19|155.54
#2009-03-20|152.00
#2009-03-23|167.68
#2009-03-24|157.54
#2009-03-25|161.59
#2009-03-26|165.90
#2009-03-27|159.37
#2009-03-30|153.39
#2009-03-31|158.25
#2009-04-01|161.62
#2009-04-02|166.51
#2009-04-03|167.77
#2009-04-06|163.42
#2009-04-07|159.70
#2009-04-08|160.39
#2009-04-09|173.71
#2009-04-10| .
#2009-04-13|177.95
#2009-04-14|166.21
#2009-04-15|170.44
#2009-04-16|173.48
#2009-04-17|176.17
#2009-04-20|161.92
#2009-04-21|170.69
#2009-04-22|166.29
#2009-04-23|164.70
#2009-04-24|169.73
#2009-04-27|164.39
#2009-04-28|165.70
#2009-04-29|171.92
#2009-04-30|167.97
#2009-05-01|164.23
#2009-05-04|174.01
#2009-05-05|170.80
#2009-05-06|176.24
#2009-05-07|172.18
#2009-05-08|183.04
#2009-05-11|178.81
#2009-05-12|175.37
#2009-05-13|167.53
#2009-05-14|170.11
#2009-05-15|165.86
#2009-05-18|174.86
#2009-05-19|168.66
#2009-05-20|164.76
#2009-05-21|161.95
#2009-05-22|161.13
#2009-05-25| .
#2009-05-26|168.80
#2009-05-27|161.87
#2009-05-28|163.14
#2009-05-29|166.23
#2009-06-01|168.78
#2009-06-02|168.53
#2009-06-03|167.23
#2009-06-04|171.31
#2009-06-05|167.77
#2009-06-08|167.83
#2009-06-09|167.70
#2009-06-10|165.08
#2009-06-11|167.17
#2009-06-12|167.36
#2009-06-15|163.14
#2009-06-16|161.18
#2009-06-17|159.66
#2009-06-18|161.42
#2009-06-19|162.65
#2009-06-22|157.54
#2009-06-23|156.41
#2009-06-24|155.78
#2009-06-25|159.69
#2009-06-26|162.55
#2009-06-29|161.28
#2009-06-30|158.78
#2009-07-01|160.67
#2009-07-02|155.71
#2009-07-03| .
#2009-07-06|156.48
#2009-07-07|154.16
#2009-07-08|153.29
#2009-07-09|153.40
#2009-07-10|153.17
#2009-07-13|159.06
#2009-07-14|157.50
#2009-07-15|161.79
#2009-07-16|162.57
#2009-07-17|158.95
#2009-07-20|159.33
#2009-07-21|155.49
#2009-07-22|156.51
#2009-07-23|161.53
#2009-07-24|161.79
#2009-07-27|165.92
#2009-07-28|167.94
#2009-07-29|167.53
#2009-07-30|170.38
#2009-07-31|170.60
#2009-08-03|173.54
#2009-08-04|176.16
#2009-08-05|175.92
#2009-08-06|174.48
#2009-08-07|180.79
#2009-08-10|181.61
#2009-08-11|176.32
#2009-08-12|178.69
#2009-08-13|178.62
#2009-08-14|175.25
#2009-08-17|171.05
#2009-08-18|172.28
#2009-08-19|173.34
#2009-08-20|173.87
#2009-08-21|177.72
#2009-08-24|174.78
#2009-08-25|174.39
#2009-08-26|175.23
#2009-08-27|174.50
#2009-08-28|172.94
#2009-08-31|171.35
#2009-09-01|166.70
#2009-09-02|165.25
#2009-09-03|167.01
#2009-09-04|168.12
#2009-09-07| .
#2009-09-08|168.56
#2009-09-09|170.12
#2009-09-10|170.77
#2009-09-11|170.22
#2009-09-14|170.56
#2009-09-15|172.65
#2009-09-16|178.39
#2009-09-17|176.79
#2009-09-18|177.18
#2009-09-21|175.27
#2009-09-22|177.17
#2009-09-23|175.54
#2009-09-24|172.50
#2009-09-25|172.05
#2009-09-28|175.28
#2009-09-29|174.80
#2009-09-30|173.20
#2009-10-01|169.29
#2009-10-02|168.49
#2009-10-05|170.36
#2009-10-06|171.80
#2009-10-07|171.71
#2009-10-08|172.38
#2009-10-09|174.63
#2009-10-12|173.41
#2009-10-13|173.06
#2009-10-14|176.04
#2009-10-15|175.49
#2009-10-16|173.31
#2009-10-19|174.14
#2009-10-20|171.30
#2009-10-21|168.23
#2009-10-22|172.54
#2009-10-23|169.83
#2009-10-26|167.94
#2009-10-27|167.68
#2009-10-28|166.56
#2009-10-29|168.65
#2009-10-30|163.64
#2009-11-02|162.43
#2009-11-03|162.38
#2009-11-04|159.01
#2009-11-05|162.06
#2009-11-06|161.75
#2009-11-09|165.17
#2009-11-10|162.52
#2009-11-11|164.24
#2009-11-12|161.57
#2009-11-13|162.56
#2009-11-16|166.17
#2009-11-17|167.60
#2009-11-18|167.69
#2009-11-19|164.75
#2009-11-20|165.23
#2009-11-23|168.11
#2009-11-24|168.06
#2009-11-25|167.00
#2009-11-26| .
#2009-11-27|163.76
#2009-11-30|166.10
#2009-12-01|166.56
#2009-12-02|168.07
#2009-12-03|165.40
#2009-12-04|169.01
#2009-12-07|168.26
#2009-12-08|167.65
#2009-12-09|167.60
#2009-12-10|166.68
#2009-12-11|167.88
#2009-12-14|169.86
#2009-12-15|167.96
#2009-12-16|168.00
#2009-12-17|166.80
#2009-12-18|170.83
#2009-12-21|171.67
#2009-12-22|172.74
#2009-12-23|173.28
#2009-12-24|174.15
#2009-12-25| .
#2009-12-28|173.86
#2009-12-29|173.77
#2009-12-30|173.46
#2009-12-31|172.62
#2010-01-01| .
#2010-01-04|175.47
#2010-01-05|173.15
#2010-01-06|172.78
#2010-01-07|176.69
#2010-01-08|178.03
#2010-01-11|176.32
#2010-01-12|175.15
#2010-01-13|176.46
#2010-01-14|179.74
#2010-01-15|177.90
#2010-01-18| .
#2010-01-19|180.52
#2010-01-20|180.14
#2010-01-21|182.22
#2010-01-22|179.75
#2010-01-25|179.77
#2010-01-26|179.08
#2010-01-27|182.55
#2010-01-28|180.15
#2010-01-29|179.26
#2010-02-01|178.81
#2010-02-02|177.70
#2010-02-03|175.48
#2010-02-04|171.88
#2010-02-05|174.13
#2010-02-08|172.21
#2010-02-09|173.74
#2010-02-10|175.00
#2010-02-11|175.95
#2010-02-12|176.35
#2010-02-15| .
#2010-02-16|178.76
#2010-02-17|178.74
#2010-02-18|179.46
#2010-02-19|180.66
#2010-02-22|182.54
#2010-02-23|181.51
#2010-02-24|184.53
#2010-02-25|183.67
#2010-02-26|182.62
#2010-03-01|183.70
#2010-03-02|184.85
#2010-03-03|184.15
#2010-03-04|184.55
#2010-03-05|188.33
#2010-03-08|188.21
#2010-03-09|188.36
#2010-03-10|190.28
#2010-03-11|191.79
#2010-03-12|190.95
#2010-03-15|190.97
#2010-03-16|192.99
#2010-03-17|195.24
#2010-03-18|194.55
#2010-03-19|196.15
#2010-03-22|197.69
#2010-03-23|198.18
#2010-03-24|196.66
#2010-03-25|196.32
#2010-03-26|194.76
#2010-03-29|194.60
#2010-03-30|194.87
#2010-03-31|194.35
#2010-04-01|194.71
#2010-04-02| .
#2010-04-05|197.18
#2010-04-06|200.57
#2010-04-07|200.67
#2010-04-08|201.85
#2010-04-09|201.96
#2010-04-12|202.73
#2010-04-13|202.46
#2010-04-14|207.32
#2010-04-15|208.27
#2010-04-16|204.93
#2010-04-19|204.95
#2010-04-20|208.26
#2010-04-21|211.59
#2010-04-22|215.09
#2010-04-23|216.47
#2010-04-26|212.45
#2010-04-27|208.63
#2010-04-28|208.93
#2010-04-29|212.61
#2010-04-30|208.14
#2010-05-03|209.20
#2010-05-04|204.13
#2010-05-05|202.99
#2010-05-06|196.28
#2010-05-07|192.73
#2010-05-10|202.27
#2010-05-11|204.39
#2010-05-12|208.29
#2010-05-13|206.67
#2010-05-14|202.71
#2010-05-17|202.90
#2010-05-18|198.74
#2010-05-19|196.70
#2010-05-20|187.17
#2010-05-21|190.12
#2010-05-24|185.83
#2010-05-25|185.95
#2010-05-26|186.67
#2010-05-27|192.70
#2010-05-28|189.69
#2010-05-31| .
#2010-06-01|184.65
#2010-06-02|189.69
#2010-06-03|189.60
#2010-06-04|181.00
#2010-06-07|179.32
#2010-06-08|179.82
#2010-06-09|178.62
#2010-06-10|183.13
#2010-06-11|184.22
#2010-06-14|183.92
#2010-06-15|187.34
#2010-06-16|187.52
#2010-06-17|187.24
#2010-06-18|188.17
#2010-06-21|186.93
#2010-06-22|184.52
#2010-06-23|183.36
#2010-06-24|181.06
#2010-06-25|184.99
#2010-06-28|184.02
#2010-06-29|178.64
#2010-06-30|176.47
#2010-07-01|175.41
#2010-07-02|173.48
#2010-07-05| .
#2010-07-06|172.94
#2010-07-07|178.38
#2010-07-08|179.89
#2010-07-09|182.66
#2010-07-12|181.18
#2010-07-13|186.77
#2010-07-14|184.29
#2010-07-15|182.70
#2010-07-16|175.74
#2010-07-19|175.70
#2010-07-20|176.94
#2010-07-21|171.34
#2010-07-22|177.21
#2010-07-23|180.10
#2010-07-26|183.80
#2010-07-27|184.80
#2010-07-28|182.44
#2010-07-29|182.71
#2010-07-30|182.14
#2010-08-02|184.62
#2010-08-03|183.21
#2010-08-04|183.64
#2010-08-05|180.24
#2010-08-06|178.44
#2010-08-09|180.58
#2010-08-10|177.94
#2010-08-11|171.11
#2010-08-12|169.63
#2010-08-13|167.99
#2010-08-16|169.04
#2010-08-17|171.07
#2010-08-18|170.72
#2010-08-19|166.44
#2010-08-20|166.40
#2010-08-23|163.78
#2010-08-24|162.65
#2010-08-25|163.66
#2010-08-26|161.92
#2010-08-27|165.66
#2010-08-30|160.68
#2010-08-31|161.83
#2010-09-01|167.07
#2010-09-02|167.53
#2010-09-03|170.45
#2010-09-06| .
#2010-09-07|166.28
#2010-09-08|167.42
#2010-09-09|168.42
#2010-09-10|168.63
#2010-09-13|172.99
#2010-09-14|170.83
#2010-09-15|170.69
#2010-09-16|168.71
#2010-09-17|169.62
#2010-09-20|173.98
#2010-09-21|172.04
#2010-09-22|168.66
#2010-09-23|166.87
#2010-09-24|171.67
#2010-09-27|169.61
#2010-09-28|171.49
#2010-09-29|171.72
#2010-09-30|172.74
#2010-10-01|172.64
#2010-10-04|171.05
#2010-10-05|175.37
#2010-10-06|175.53
#2010-10-07|174.62
#2010-10-08|175.61
#2010-10-11|174.58
#2010-10-12|175.05
#2010-10-13|177.13
#2010-10-14|175.51
#2010-10-15|173.81
#2010-10-18|177.27
#2010-10-19|174.94
#2010-10-20|175.42
#2010-10-21|173.98
#2010-10-22|174.38
#2010-10-25|173.30
#2010-10-26|173.61
#2010-10-27|172.44
#2010-10-28|171.55
#2010-10-29|171.64
#2010-11-01|168.77
#2010-11-02|170.65
#2010-11-03|172.63
#2010-11-04|178.15
#2010-11-05|179.54
#2010-11-08|177.99
#2010-11-09|176.13
#2010-11-10|179.70
#2010-11-11|178.43
#2010-11-12|175.47
#2010-11-15|176.00
#2010-11-16|173.36
#2010-11-17|172.10
#2010-11-18|173.48
#2010-11-19|173.09
#2010-11-22|171.63
#2010-11-23|170.66
#2010-11-24|173.19
#2010-11-25| .
#2010-11-26|171.21
#2010-11-29|172.32
#2010-11-30|170.43
#2010-12-01|174.17
#2010-12-02|177.58
#2010-12-03|178.52
#2010-12-06|179.34
#2010-12-07|179.91
#2010-12-08|181.95
#2010-12-09|183.73
#2010-12-10|185.70
#2010-12-13|184.71
#2010-12-14|185.31
#2010-12-15|184.37
#2010-12-16|185.85
#2010-12-17|185.81
#2010-12-20|186.46
#2010-12-21|189.55
#2010-12-22|193.64
#2010-12-23|192.21
#2010-12-24| .
#2010-12-27|194.02
#2010-12-28|194.57
#2010-12-29|194.25
#2010-12-30|194.20
#2010-12-31|192.41
#2011-01-03|196.61
#2011-01-04|193.52
#2011-01-05|196.09
#2011-01-06|194.78
#2011-01-07|191.90
#2011-01-10|192.19
#2011-01-11|193.33
#2011-01-12|194.74
#2011-01-13|193.56
#2011-01-14|198.51
#2011-01-17| .
#2011-01-18|199.05
#2011-01-19|194.02
#2011-01-20|192.37
#2011-01-21|192.48
#2011-01-24|192.42
#2011-01-25|193.93
#2011-01-26|194.05
#2011-01-27|194.69
#2011-01-28|190.69
#2011-01-31|191.01
#2011-02-01|194.36
#2011-02-02|192.98
#2011-02-03|193.31
#2011-02-04|193.23
#2011-02-07|194.93
#2011-02-08|195.33
#2011-02-09|194.58
#2011-02-10|193.89
#2011-02-11|197.08
#2011-02-14|197.07
#2011-02-15|195.88
#2011-02-16|197.40
#2011-02-17|196.99
#2011-02-18|197.98
#2011-02-21| .
#2011-02-22|193.84
#2011-02-23|192.02
#2011-02-24|191.38
#2011-02-25|194.91
#2011-02-28|195.02
#2011-03-01|192.82
#2011-03-02|192.46
#2011-03-03|195.57
#2011-03-04|193.79
#2011-03-07|191.88
#2011-03-08|196.01
#2011-03-09|195.87
#2011-03-10|191.44
#2011-03-11|191.46
#2011-03-14|190.06
#2011-03-15|189.03
#2011-03-16|187.10
#2011-03-17|188.11
#2011-03-18|190.59
#2011-03-21|193.06
#2011-03-22|192.04
#2011-03-23|190.94
#2011-03-24|191.04
#2011-03-25|192.08
#2011-03-28|191.30
#2011-03-29|192.60
#2011-03-30|194.44
#2011-03-31|195.22
#2011-04-01|196.70
#2011-04-04|197.01
#2011-04-05|196.91
#2011-04-06|199.29
#2011-04-07|198.01
#2011-04-08|195.73
#2011-04-11|195.17
#2011-04-12|193.87
#2011-04-13|192.20
#2011-04-14|192.79
#2011-04-15|194.06
#2011-04-18|191.50
#2011-04-19|190.75
#2011-04-20|192.28
#2011-04-21|192.95
#2011-04-22| .
#2011-04-25|193.45
#2011-04-26|195.96
#2011-04-27|197.26
#2011-04-28|198.15
#2011-04-29|198.08
#2011-05-02|196.31
#2011-05-03|196.35
#2011-05-04|194.63
#2011-05-05|192.96
#2011-05-06|192.32
#2011-05-09|192.64
#2011-05-10|195.18
#2011-05-11|193.07
#2011-05-12|194.50
#2011-05-13|191.47
#2011-05-16|190.58
#2011-05-17|191.93
#2011-05-18|193.18
#2011-05-19|193.35
#2011-05-20|191.60
#2011-05-23|189.27
#2011-05-24|188.72
#2011-05-25|189.10
#2011-05-26|189.86
#2011-05-27|191.17
#2011-05-30| .
#2011-05-31|193.58
#2011-06-01|187.50
#2011-06-02|187.92
#2011-06-03|185.47
#2011-06-06|184.55
#2011-06-07|184.71
#2011-06-08|184.03
#2011-06-09|184.26
#2011-06-10|182.74
#2011-06-13|183.44
#2011-06-14|185.26
#2011-06-15|183.04
#2011-06-16|185.36
#2011-06-17|186.91
#2011-06-20|187.70
#2011-06-21|189.14
#2011-06-22|186.92
#2011-06-23|185.18
#2011-06-24|184.62
#2011-06-27|186.41
#2011-06-28|187.63
#2011-06-29|189.04
#2011-06-30|190.16
#2011-07-01|192.73
#2011-07-04| .
#2011-07-05|191.64
#2011-07-06|192.85
#2011-07-07|195.06
#2011-07-08|193.32
#2011-07-11|190.20
#2011-07-12|190.98
#2011-07-13|192.80
#2011-07-14|189.84
#2011-07-15|189.80
#2011-07-18|187.31
#2011-07-19|190.23
#2011-07-20|190.78
#2011-07-21|193.38
#2011-07-22|192.21
#2011-07-25|190.86
#2011-07-26|188.67
#2011-07-27|184.89
#2011-07-28|185.21
#2011-07-29|185.68
#2011-08-01|185.63
#2011-08-02|182.44
#2011-08-03|184.75
#2011-08-04|177.71
#2011-08-05|175.46
#2011-08-08|161.22
#2011-08-09|170.91
#2011-08-10|158.64
#2011-08-11|165.67
#2011-08-12|162.23
#2011-08-15|166.98
#2011-08-16|164.40
#2011-08-17|165.34
#2011-08-18|157.79
#2011-08-19|154.68
#2011-08-22|154.92
#2011-08-23|161.56
#2011-08-24|165.02
#2011-08-25|161.03
#2011-08-26|163.34
#2011-08-29|170.36
#2011-08-30|169.31
#2011-08-31|169.92
#2011-09-01|164.65
#2011-09-02|158.46
#2011-09-05| .
#2011-09-06|158.00
#2011-09-07|165.48
#2011-09-08|161.43
#2011-09-09|157.22
#2011-09-12|159.84
#2011-09-13|162.37
#2011-09-14|164.97
#2011-09-15|166.99
#2011-09-16|166.50
#2011-09-19|161.79
#2011-09-20|159.57
#2011-09-21|152.41
#2011-09-22|150.28
#2011-09-23|152.01
#2011-09-26|156.07
#2011-09-27|157.93
#2011-09-28|151.92
#2011-09-29|157.14
#2011-09-30|153.12
#2011-10-03|147.69
#2011-10-04|157.67
#2011-10-05|158.76
#2011-10-06|162.60
#2011-10-07|156.20
#2011-10-10|163.09
#2011-10-11|164.64
#2011-10-12|168.05
#2011-10-13|165.53
#2011-10-14|166.70
#2011-10-17|160.63
#2011-10-18|168.46
#2011-10-19|166.51
#2011-10-20|167.42
#2011-10-21|170.89
#2011-10-24|174.25
#2011-10-25|168.51
#2011-10-26|172.01
#2011-10-27|180.25
#2011-10-28|179.00
#2011-10-31|174.71
#2011-11-01|167.44
#2011-11-02|172.93
#2011-11-03|176.93
#2011-11-04|174.50
#2011-11-07|175.64
#2011-11-08|178.82
#2011-11-09|169.84
#2011-11-10|172.15
#2011-11-11|175.72
#2011-11-14|171.87
#2011-11-15|174.58
#2011-11-16|172.16
#2011-11-17|170.84
#2011-11-18|172.32
#2011-11-21|167.95
#2011-11-22|167.09
#2011-11-23|162.16
#2011-11-24| .
#2011-11-25|161.46
#2011-11-28|166.55
#2011-11-29|165.28
#2011-11-30|175.81
#2011-12-01|173.34
#2011-12-02|175.31
#2011-12-05|177.99
#2011-12-06|177.32
#2011-12-07|177.59
#2011-12-08|171.57
#2011-12-09|176.76
#2011-12-12|174.37
#2011-12-13|171.69
#2011-12-14|171.38
#2011-12-15|173.71
#2011-12-16|174.09
#2011-12-19|171.17
#2011-12-20|177.38
#2011-12-21|178.66
#2011-12-22|181.15
#2011-12-23|180.79
#2011-12-26| .
#2011-12-27|181.43
#2011-12-28|178.53
#2011-12-29|181.50
#2011-12-30|179.85
#2012-01-02| .
#2012-01-03|183.62
#2012-01-04|183.80
#2012-01-05|186.21
#2012-01-06|185.54
#2012-01-09|187.61
#2012-01-10|189.36
#2012-01-11|189.51
#2012-01-12|190.43
#2012-01-13|189.27
#2012-01-16| .
#2012-01-17|188.65
#2012-01-18|190.42
#2012-01-19|189.48
#2012-01-20|191.34
#2012-01-23|190.47
#2012-01-24|190.41
#2012-01-25|191.36
#2012-01-26|187.97
#2012-01-27|189.22
#2012-01-30|188.57
#2012-01-31|188.56
#2012-02-01|191.84
#2012-02-02|192.92
#2012-02-03|197.11
#2012-02-06|195.24
#2012-02-07|194.80
#2012-02-08|195.51
#2012-02-09|194.18
#2012-02-10|191.66
#2012-02-13|194.14
#2012-02-14|192.90
#2012-02-15|192.14
#2012-02-16|196.54
#2012-02-17|197.25
#2012-02-20| .
#2012-02-21|196.05
#2012-02-22|192.19
#2012-02-23|195.96
#2012-02-24|194.16
#2012-02-27|194.89
#2012-02-28|194.34
#2012-02-29|192.65
#2012-03-01|193.20
#2012-03-02|190.30
#2012-03-05|191.32
#2012-03-06|187.64
#2012-03-07|190.30
#2012-03-08|192.28
#2012-03-09|195.12
#2012-03-12|195.78
#2012-03-13|201.54
#2012-03-14|201.04
#2012-03-15|203.95
#2012-03-16|204.72
#2012-03-19|206.87
#2012-03-20|205.54
#2012-03-21|204.99
#2012-03-22|202.30
#2012-03-23|204.31
#2012-03-26|207.37
#2012-03-27|205.83
#2012-03-28|206.99
#2012-03-29|205.67
#2012-03-30|204.56
#2012-04-02|206.66
#2012-04-03|205.83
#2012-04-04|202.46
#2012-04-05|201.67
#2012-04-06| .
#2012-04-09|198.29
#2012-04-10|195.26
#2012-04-11|199.02
#2012-04-12|201.10
#2012-04-13|196.22
#2012-04-16|198.75
#2012-04-17|202.26
#2012-04-18|199.46
#2012-04-19|198.59
#2012-04-20|200.44
#2012-04-23|198.11
#2012-04-24|201.04
#2012-04-25|203.17
#2012-04-26|204.11
#2012-04-27|205.65
#2012-04-30|202.64
#2012-05-01|202.24
#2012-05-02|202.62
#2012-05-03|201.29
#2012-05-04|198.75
#2012-05-07|200.71
#2012-05-08|201.87
#2012-05-09|199.94
#2012-05-10|202.42
#2012-05-11|201.02
#2012-05-14|198.55
#2012-05-15|198.28
#2012-05-16|197.26
#2012-05-17|195.05
#2012-05-18|193.76
#2012-05-21|195.51
#2012-05-22|194.47
#2012-05-23|195.16
#2012-05-24|196.63
#2012-05-25|196.01
#2012-05-28| .
#2012-05-29|197.31
#2012-05-30|193.93
#2012-05-31|195.16
#2012-06-01|188.46
#2012-06-04|187.70
#2012-06-05|188.03
#2012-06-06|191.18
#2012-06-07|191.74
#2012-06-08|194.08
#2012-06-11|190.17
#2012-06-12|192.41
#2012-06-13|191.30
#2012-06-14|193.83
#2012-06-15|195.85
#2012-06-18|195.13
#2012-06-19|198.11
#2012-06-20|198.28
#2012-06-21|194.13
#2012-06-22|197.66
#2012-06-25|194.45
#2012-06-26|195.69
#2012-06-27|198.80
#2012-06-28|198.74
#2012-06-29|202.45
#2012-07-02|204.14
#2012-07-03|205.73
#2012-07-04| .
#2012-07-05|204.97
#2012-07-06|203.82
#2012-07-09|202.81
#2012-07-10|202.38
#2012-07-11|203.37
#2012-07-12|202.90
#2012-07-13|206.93
#2012-07-16|205.54
#2012-07-17|207.14
#2012-07-18|206.51
#2012-07-19|203.88
#2012-07-20|202.00
#2012-07-23|199.47
#2012-07-24|198.53
#2012-07-25|199.17
#2012-07-26|200.11
#2012-07-27|203.55
#2012-07-30|202.00
#2012-07-31|201.56
#2012-08-01|198.56
#2012-08-02|197.78
#2012-08-03|203.42
#2012-08-06|202.98
#2012-08-07|204.05
#2012-08-08|203.92
#2012-08-09|203.38
#2012-08-10|202.46
#2012-08-13|202.78
#2012-08-14|202.43
#2012-08-15|204.05
#2012-08-16|205.11
#2012-08-17|206.74
#2012-08-20|206.98
#2012-08-21|206.95
#2012-08-22|205.28
#2012-08-23|203.07
#2012-08-24|204.26
#2012-08-27|204.66
#2012-08-28|206.02
#2012-08-29|207.55
#2012-08-30|205.60
#2012-08-31|205.88
#2012-09-03| .
#2012-09-04|207.82
#2012-09-05|207.05
#2012-09-06|210.49
#2012-09-07|211.40
#2012-09-10|210.12
#2012-09-11|210.77
#2012-09-12|211.48
#2012-09-13|214.07
#2012-09-14|216.60
#2012-09-17|214.31
#2012-09-18|214.73
#2012-09-19|214.21
#2012-09-20|212.78
#2012-09-21|213.85
#2012-09-24|214.98
#2012-09-25|212.88
#2012-09-26|212.47
#2012-09-27|213.68
#2012-09-28|212.02
#2012-10-01|212.48
#2012-10-02|212.92
#2012-10-03|212.88
#2012-10-04|214.80
#2012-10-05|215.06
#2012-10-08|214.34
#2012-10-09|212.34
#2012-10-10|213.59
#2012-10-11|214.71
#2012-10-12|210.43
#2012-10-15|210.95
#2012-10-16|209.00
#2012-10-17|210.91
#2012-10-18|209.45
#2012-10-19|208.15
#2012-10-22|208.92
#2012-10-23|208.38
#2012-10-24|208.79
#2012-10-25|210.42
#2012-10-26|209.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31|210.16
#2012-11-01|211.48
#2012-11-02|208.77
#2012-11-05|209.18
#2012-11-06|211.54
#2012-11-07|204.32
#2012-11-08|201.92
#2012-11-09|202.40
#2012-11-12|202.76
#2012-11-13|200.81
#2012-11-14|197.72
#2012-11-15|197.17
#2012-11-16|198.37
#2012-11-19|201.64
#2012-11-20|202.49
#2012-11-21|202.65
#2012-11-22| .
#2012-11-23|206.17
#2012-11-26|206.22
#2012-11-27|204.66
#2012-11-28|204.79
#2012-11-29|206.55
#2012-11-30|206.37
#2012-12-03|206.82
#2012-12-04|206.14
#2012-12-05|206.24
#2012-12-06|206.18
#2012-12-07|205.83
#2012-12-10|206.20
#2012-12-11|208.05
#2012-12-12|206.77
#2012-12-13|205.76
#2012-12-14|205.17
#2012-12-17|208.47
#2012-12-18|211.00
#2012-12-19|211.41
#2012-12-20|213.32
#2012-12-21|212.39
#2012-12-24|211.35
#2012-12-25| .
#2012-12-26|210.44
#2012-12-27|210.04
#2012-12-28|209.23
#2012-12-31|211.71
#2013-01-01| .
#2013-01-02|218.24
#2013-01-03|218.82
#2013-01-04|220.37
#2013-01-07|219.10
#2013-01-08|218.50
#2013-01-09|218.68
#2013-01-10|219.49
#2013-01-11|217.69
#2013-01-14|218.55
#2013-01-15|219.14
#2013-01-16|219.03
#2013-01-17|220.80
#2013-01-18|220.33
#2013-01-21| .
#2013-01-22|222.18
#2013-01-23|220.87
#2013-01-24|220.60
#2013-01-25|220.31
#2013-01-28|221.44
#2013-01-29|222.15
#2013-01-30|220.96
#2013-01-31|222.28
#2013-02-01|224.98
#2013-02-04|222.46
#2013-02-05|224.76
#2013-02-06|225.14
#2013-02-07|225.04
#2013-02-08|225.52
#2013-02-11|226.12
#2013-02-12|227.79
#2013-02-13|228.11
#2013-02-14|227.75
#2013-02-15|228.00
#2013-02-18| .
#2013-02-19|229.95
#2013-02-20|227.34
#2013-02-21|226.22
#2013-02-22|228.54
#2013-02-25|223.79
#2013-02-26|225.15
#2013-02-27|226.56
#2013-02-28|226.67
#2013-03-01|227.16
#2013-03-04|228.15
#2013-03-05|229.56
#2013-03-06|230.49
#2013-03-07|231.76
#2013-03-08|232.50
#2013-03-11|232.54
#2013-03-12|231.62
#2013-03-13|232.89
#2013-03-14|235.16
#2013-03-15|236.01
#2013-03-18|234.26
#2013-03-19|234.66
#2013-03-20|236.20
#2013-03-21|234.82
#2013-03-22|235.60
#2013-03-25|236.16
#2013-03-26|236.87
#2013-03-27|236.33
#2013-03-28|236.27
#2013-03-29| .
#2013-04-01|233.61
#2013-04-02|232.16
#2013-04-03|229.36
#2013-04-04|230.91
#2013-04-05|230.17
#2013-04-08|231.54
#2013-04-09|230.11
#2013-04-10|233.50
#2013-04-11|232.67
#2013-04-12|231.42
#2013-04-15|224.90
#2013-04-16|227.81
#2013-04-17|224.87
#2013-04-18|224.05
#2013-04-19|226.82
#2013-04-22|226.01
#2013-04-23|229.10
#2013-04-24|230.05
#2013-04-25|230.03
#2013-04-26|228.42
#2013-04-29|230.05
#2013-04-30|231.23
#2013-05-01|225.90
#2013-05-02|228.81
#2013-05-03|231.59
#2013-05-06|233.70
#2013-05-07|236.72
#2013-05-08|236.76
#2013-05-09|235.54
#2013-05-10|236.32
#2013-05-13|236.49
#2013-05-14|239.11
#2013-05-15|240.30
#2013-05-16|240.21
#2013-05-17|242.52
#2013-05-20|243.89
#2013-05-21|244.04
#2013-05-22|240.94
#2013-05-23|240.68
#2013-05-24|241.91
#2013-05-27| .
#2013-05-28|244.63
#2013-05-29|242.60
#2013-05-30|244.70
#2013-05-31|241.91
#2013-06-03|243.60
#2013-06-04|241.59
#2013-06-05|239.04
#2013-06-06|241.10
#2013-06-07|242.40
#2013-06-10|244.47
#2013-06-11|241.85
#2013-06-12|239.96
#2013-06-13|243.16
#2013-06-14|239.95
#2013-06-17|241.39
#2013-06-18|243.69
#2013-06-19|242.21
#2013-06-20|240.96
#2013-06-21|243.36
#2013-06-24|242.45
#2013-06-25|246.36
#2013-06-26|246.73
#2013-06-27|250.50
#2013-06-28|250.15
#2013-07-01|254.73
#2013-07-02|256.42
#2013-07-03|257.59
#2013-07-04| .
#2013-07-05|264.06
#2013-07-08|264.31
#2013-07-09|265.23
#2013-07-10|263.71
#2013-07-11|261.58
#2013-07-12|263.96
#2013-07-15|266.37
#2013-07-16|265.23
#2013-07-17|266.40
#2013-07-18|270.49
#2013-07-19|271.59
#2013-07-22|273.48
#2013-07-23|274.38
#2013-07-24|275.23
#2013-07-25|274.84
#2013-07-26|273.35
#2013-07-29|270.56
#2013-07-30|270.50
#2013-07-31|270.61
#2013-08-01|275.18
#2013-08-02|274.61
#2013-08-05|275.45
#2013-08-06|272.99
#2013-08-07|271.30
#2013-08-08|272.38
#2013-08-09|271.06
#2013-08-12|271.42
#2013-08-13|271.79
#2013-08-14|271.26
#2013-08-15|268.14
#2013-08-16|268.39
#2013-08-19|266.59
#2013-08-20|270.63
#2013-08-21|268.26
#2013-08-22|271.92
#2013-08-23|270.67
#2013-08-26|268.83
#2013-08-27|260.58
#2013-08-28|261.34
#2013-08-29|263.07
#2013-08-30|258.81
#2013-09-02| .
#2013-09-03|259.56
#2013-09-04|260.07
#2013-09-05|261.73
#2013-09-06|261.17
#2013-09-09|263.46
#2013-09-10|265.42
#2013-09-11|264.14
#2013-09-12|262.88
#2013-09-13|263.90
#2013-09-16|264.34
#2013-09-17|267.27
#2013-09-18|266.45
#2013-09-19|262.80
#2013-09-20|265.36
#2013-09-23|264.64
#2013-09-24|266.20
#2013-09-25|266.71
#2013-09-26|266.04
#2013-09-27|265.87
#2013-09-30|266.89
#2013-10-01|270.12
#2013-10-02|267.03
#2013-10-03|265.52
#2013-10-04|267.29
#2013-10-07|263.68
#2013-10-08|262.33
#2013-10-09|262.87
#2013-10-10|268.58
#2013-10-11|273.81
#2013-10-14|274.93
#2013-10-15|272.95
#2013-10-16|275.88
#2013-10-17|277.23
#2013-10-18|279.31
#2013-10-21|279.32
#2013-10-22|279.47
#2013-10-23|279.83
#2013-10-24|281.09
#2013-10-25|281.62
#2013-10-28|283.01
#2013-10-29|282.56
#2013-10-30|281.23
#2013-10-31|278.04
#2013-11-01|277.34
#2013-11-04|278.31
#2013-11-05|278.25
#2013-11-06|279.73
#2013-11-07|276.90
#2013-11-08|285.71
#2013-11-11|283.18
#2013-11-12|281.49
#2013-11-13|283.59
#2013-11-14|284.14
#2013-11-15|283.52
#2013-11-18|283.51
#2013-11-19|283.05
#2013-11-20|283.45
#2013-11-21|288.31
#2013-11-22|290.61
#2013-11-25|292.20
#2013-11-26|294.18
#2013-11-27|296.42
#2013-11-28| .
#2013-11-29|296.66
#2013-12-02|292.68
#2013-12-03|290.37
#2013-12-04|290.10
#2013-12-05|290.72
#2013-12-06|295.36
#2013-12-09|293.99
#2013-12-10|290.53
#2013-12-11|287.02
#2013-12-12|289.09
#2013-12-13|288.94
#2013-12-16|293.07
#2013-12-17|291.14
#2013-12-18|295.71
#2013-12-19|293.30
#2013-12-20|297.69
#2013-12-23|302.29
#2013-12-24|302.37
#2013-12-25| .
#2013-12-26|302.01
#2013-12-27|301.43
#2013-12-30|299.96
#2013-12-31|299.95
#2014-01-01| .
#2014-01-02|296.01
#2014-01-03|296.58
#2014-01-06|294.26
#2014-01-07|296.63
#2014-01-08|296.29
#2014-01-09|297.49
#2014-01-10|296.68
#2014-01-13|293.92
#2014-01-14|295.39
#2014-01-15|296.97
#2014-01-16|294.89
#2014-01-17|296.11
#2014-01-20| .
#2014-01-21|301.91
#2014-01-22|303.93
#2014-01-23|300.49
#2014-01-24|296.24
#2014-01-27|292.97
#2014-01-28|293.13
#2014-01-29|288.37
#2014-01-30|291.65
#2014-01-31|287.60
#2014-02-03|278.57
#2014-02-04|282.10
#2014-02-05|280.90
#2014-02-06|282.74
#2014-02-07|283.17
#2014-02-10|283.32
#2014-02-11|287.26
#2014-02-12|287.18
#2014-02-13|288.76
#2014-02-14|290.21
#2014-02-17| .
#2014-02-18|292.27
#2014-02-19|284.98
#2014-02-20|286.38
#2014-02-21|288.08
#2014-02-24|292.24
#2014-02-25|290.38
#2014-02-26|293.74
#2014-02-27|295.32
#2014-02-28|297.82
#2014-03-03|295.70
#2014-03-04|303.61
#2014-03-05|302.69
#2014-03-06|304.72
#2014-03-07|307.11
#2014-03-10|307.52
#2014-03-11|305.72
#2014-03-12|306.03
#2014-03-13|304.68
#2014-03-14|305.88
#2014-03-17|307.90
#2014-03-18|309.49
#2014-03-19|309.69
#2014-03-20|314.02
#2014-03-21|311.67
#2014-03-24|310.08
#2014-03-25|310.21
#2014-03-26|305.75
#2014-03-27|301.60
#2014-03-28|301.84
#2014-03-31|307.02
#2014-04-01|312.44
#2014-04-02|311.96
#2014-04-03|311.51
#2014-04-04|304.54
#2014-04-07|302.90
#2014-04-08|303.23
#2014-04-09|302.67
#2014-04-10|294.73
#2014-04-11|292.59
#2014-04-14|293.66
#2014-04-15|294.30
#2014-04-16|296.08
#2014-04-17|298.53
#2014-04-18| .
#2014-04-21|298.08
#2014-04-22|298.80
#2014-04-23|298.23
#2014-04-24|294.13
#2014-04-25|290.05
#2014-04-28|289.06
#2014-04-29|287.53
#2014-04-30|288.40
#2014-05-01|287.73
#2014-05-02|288.65
#2014-05-05|286.51
#2014-05-06|282.82
#2014-05-07|285.12
#2014-05-08|283.65
#2014-05-09|286.70
#2014-05-12|292.42
#2014-05-13|288.46
#2014-05-14|282.21
#2014-05-15|280.79
#2014-05-16|280.89
#2014-05-19|284.54
#2014-05-20|281.79
#2014-05-21|282.92
#2014-05-22|284.49
#2014-05-23|286.51
#2014-05-26| .
#2014-05-27|290.03
#2014-05-28|287.90
#2014-05-29|287.76
#2014-05-30|287.51
#2014-06-02|289.44
#2014-06-03|290.14
#2014-06-04|290.62
#2014-06-05|296.92
#2014-06-06|299.71
#2014-06-09|303.62
#2014-06-10|302.47
#2014-06-11|299.57
#2014-06-12|298.66
#2014-06-13|298.02
#2014-06-16|296.46
#2014-06-17|300.91
#2014-06-18|302.41
#2014-06-19|301.39
#2014-06-20|302.97
#2014-06-23|301.35
#2014-06-24|299.34
#2014-06-25|301.39
#2014-06-26|301.77
#2014-06-27|303.04
#2014-06-30|303.13
#2014-07-01|307.03
#2014-07-02|304.40
#2014-07-03|308.59
#2014-07-04| .
#2014-07-07|305.23
#2014-07-08|301.42
#2014-07-09|301.75
#2014-07-10|298.62
#2014-07-11|298.27
#2014-07-14|298.55
#2014-07-15|299.42
#2014-07-16|296.44
#2014-07-17|290.96
#2014-07-18|294.30
#2014-07-21|292.89
#2014-07-22|292.47
#2014-07-23|292.57
#2014-07-24|294.28
#2014-07-25|293.53
#2014-07-28|291.30
#2014-07-29|291.65
#2014-07-30|294.39
#2014-07-31|290.01
#2014-08-01|287.20
#2014-08-04|287.28
#2014-08-05|287.10
#2014-08-06|288.90
#2014-08-07|286.71
#2014-08-08|288.63
#2014-08-11|290.10
#2014-08-12|288.67
#2014-08-13|290.62
#2014-08-14|290.39
#2014-08-15|288.81
#2014-08-18|292.96
#2014-08-19|293.06
#2014-08-20|291.98
#2014-08-21|295.50
#2014-08-22|295.78
#2014-08-25|296.54
#2014-08-26|298.45
#2014-08-27|296.93
#2014-08-28|294.91
#2014-08-29|296.61
#2014-09-01| .
#2014-09-02|299.48
#2014-09-03|297.97
#2014-09-04|297.26
#2014-09-05|297.32
#2014-09-08|298.68
#2014-09-09|295.74
#2014-09-10|299.30
#2014-09-11|300.96
#2014-09-12|301.03
#2014-09-15|298.49
#2014-09-16|296.87
#2014-09-17|297.87
#2014-09-18|301.99
#2014-09-19|299.58
#2014-09-22|296.14
#2014-09-23|292.89
#2014-09-24|293.98
#2014-09-25|290.03
#2014-09-26|291.32
#2014-09-29|290.68
#2014-09-30|288.52
#2014-10-01|286.25
#2014-10-02|288.55
#2014-10-03|290.40
#2014-10-06|288.37
#2014-10-07|284.28
#2014-10-08|289.54
#2014-10-09|282.66
#2014-10-10|281.88
#2014-10-13|284.67
#2014-10-14|287.27
#2014-10-15|281.94
#2014-10-16|285.89
#2014-10-17|285.47
#2014-10-20|286.14
#2014-10-21|291.78
#2014-10-22|289.35
#2014-10-23|291.71
#2014-10-24|291.79
#2014-10-27|293.10
#2014-10-28|300.88
#2014-10-29|303.31
#2014-10-30|304.68
#2014-10-31|308.90
#2014-11-03|308.15
#2014-11-04|307.43
#2014-11-05|309.40
#2014-11-06|311.04
#2014-11-07|311.31
#2014-11-10|313.24
#2014-11-11|312.50
#2014-11-12|316.38
#2014-11-13|312.97
#2014-11-14|311.69
#2014-11-17|309.28
#2014-11-18|309.50
#2014-11-19|306.09
#2014-11-20|307.93
#2014-11-21|305.84
#2014-11-24|309.92
#2014-11-25|310.28
#2014-11-26|310.85
#2014-11-27| .
#2014-11-28|304.59
#2014-12-01|299.05
#2014-12-02|303.15
#2014-12-03|305.78
#2014-12-04|305.37
#2014-12-05|310.35
#2014-12-08|308.73
#2014-12-09|312.35
#2014-12-10|304.14
#2014-12-11|305.27
#2014-12-12|301.50
#2014-12-15|299.70
#2014-12-16|300.68
#2014-12-17|307.21
#2014-12-18|310.98
#2014-12-19|309.84
#2014-12-22|311.38
#2014-12-23|313.32
#2014-12-24|313.26
#2014-12-25| .
#2014-12-26|314.19
#2014-12-29|316.62
#2014-12-30|316.40
#2014-12-31|313.92
#2015-01-01| .
#2015-01-02|310.63
#2015-01-05|304.24
#2015-01-06|297.80
#2015-01-07|299.69
#2015-01-08|303.90
#2015-01-09|297.35
#2015-01-12|294.53
#2015-01-13|294.56
#2015-01-14|290.85
#2015-01-15|287.59
#2015-01-16|292.42
#2015-01-19| .
#2015-01-20|289.92
#2015-01-21|288.96
#2015-01-22|299.30
#2015-01-23|296.13
#2015-01-26|297.73
#2015-01-27|294.49
#2015-01-28|287.74
#2015-01-29|291.71
#2015-01-30|286.91
#2015-02-02|293.73
#2015-02-03|299.21
#2015-02-04|297.28
#2015-02-05|302.92
#2015-02-06|306.68
#2015-02-09|302.67
#2015-02-10|303.71
#2015-02-11|301.98
#2015-02-12|307.00
#2015-02-13|307.95
#2015-02-16| .
#2015-02-17|309.50
#2015-02-18|305.63
#2015-02-19|305.13
#2015-02-20|306.54
#2015-02-23|305.87
#2015-02-24|307.27
#2015-02-25|306.72
#2015-02-26|308.01
#2015-02-27|306.45
#2015-03-02|308.75
#2015-03-03|307.37
#2015-03-04|306.23
#2015-03-05|307.51
#2015-03-06|308.59
#2015-03-09|311.05
#2015-03-10|306.21
#2015-03-11|308.72
#2015-03-12|316.34
#2015-03-13|315.45
#2015-03-16|315.49
#2015-03-17|316.53
#2015-03-18|314.81
#2015-03-19|313.72
#2015-03-20|317.65
#2015-03-23|316.44
#2015-03-24|315.97
#2015-03-25|311.10
#2015-03-26|312.76
#2015-03-27|312.25
#2015-03-30|316.74
#2015-03-31|315.99
#2015-04-01|316.04
#2015-04-02|317.49
#2015-04-03| .
#2015-04-06|316.12
#2015-04-07|316.12
#2015-04-08|316.60
#2015-04-09|316.11
#2015-04-10|316.45
#2015-04-13|318.81
#2015-04-14|317.43
#2015-04-15|321.19
#2015-04-16|320.84
#2015-04-17|315.38
#2015-04-20|318.51
#2015-04-21|318.84
#2015-04-22|320.01
#2015-04-23|319.76
#2015-04-24|318.38
#2015-04-27|316.13
#2015-04-28|320.37
#2015-04-29|320.39
#2015-04-30|315.93
#2015-05-01|314.47
#2015-05-04|317.24
#2015-05-05|315.87
#2015-05-06|318.00
#2015-05-07|317.48
#2015-05-08|318.61
#2015-05-11|320.07
#2015-05-12|321.09
#2015-05-13|322.02
#2015-05-14|323.89
#2015-05-15|320.16
#2015-05-18|324.85
#2015-05-19|327.16
#2015-05-20|326.29
#2015-05-21|325.67
#2015-05-22|324.07
#2015-05-25| .
#2015-05-26|321.82
#2015-05-27|325.18
#2015-05-28|325.34
#2015-05-29|323.30
#2015-06-01|322.50
#2015-06-02|325.99
#2015-06-03|330.38
#2015-06-04|327.80
#2015-06-05|333.06
#2015-06-08|333.26
#2015-06-09|335.76
#2015-06-10|340.38
#2015-06-11|340.33
#2015-06-12|340.07
#2015-06-15|339.77
#2015-06-16|343.05
#2015-06-17|338.16
#2015-06-18|341.10
#2015-06-19|341.18
#2015-06-22|344.94
#2015-06-23|347.88
#2015-06-24|346.35
#2015-06-25|347.68
#2015-06-26|349.18
#2015-06-29|341.39
#2015-06-30|342.45
#2015-07-01|346.17
#2015-07-02|341.46
#2015-07-03| .
#2015-07-06|341.83
#2015-07-07|338.10
#2015-07-08|336.05
#2015-07-09|339.74
#2015-07-10|344.06
#2015-07-13|346.35
#2015-07-14|347.14
#2015-07-15|348.26
#2015-07-16|349.06
#2015-07-17|346.74
#2015-07-20|348.05
#2015-07-21|346.47
#2015-07-22|350.43
#2015-07-23|345.28
#2015-07-24|342.52
#2015-07-27|340.76
#2015-07-28|340.30
#2015-07-29|340.26
#2015-07-30|341.92
#2015-07-31|341.82
#2015-08-03|342.14
#2015-08-04|343.12
#2015-08-05|345.89
#2015-08-06|343.61
#2015-08-07|341.84
#2015-08-10|345.83
#2015-08-11|342.35
#2015-08-12|337.15
#2015-08-13|338.31
#2015-08-14|342.86
#2015-08-17|343.54
#2015-08-18|342.68
#2015-08-19|339.11
#2015-08-20|331.58
#2015-08-21|329.85
#2015-08-24|316.03
#2015-08-25|312.60
#2015-08-26|321.21
#2015-08-27|324.87
#2015-08-28|325.35
#2015-08-31|328.17
#2015-09-01|317.43
#2015-09-02|321.77
#2015-09-03|322.98
#2015-09-04|321.71
#2015-09-07| .
#2015-09-08|329.17
#2015-09-09|327.31
#2015-09-10|330.09
#2015-09-11|330.58
#2015-09-14|331.49
#2015-09-15|335.43
#2015-09-16|335.94
#2015-09-17|330.59
#2015-09-18|325.54
#2015-09-21|329.65
#2015-09-22|327.80
#2015-09-23|329.70
#2015-09-24|331.90
#2015-09-25|332.95
#2015-09-28|329.76
#2015-09-29|329.80
#2015-09-30|333.26
#2015-10-01|332.52
#2015-10-02|328.53
#2015-10-05|335.22
#2015-10-06|333.94
#2015-10-07|339.54
#2015-10-08|342.47
#2015-10-09|339.42
#2015-10-12|342.70
#2015-10-13|340.59
#2015-10-14|330.92
#2015-10-15|337.90
#2015-10-16|337.29
#2015-10-19|338.07
#2015-10-20|341.38
#2015-10-21|336.40
#2015-10-22|341.56
#2015-10-23|347.43
#2015-10-26|346.22
#2015-10-27|342.52
#2015-10-28|354.73
#2015-10-29|352.59
#2015-10-30|344.57
#2015-11-02|350.29
#2015-11-03|351.00
#2015-11-04|352.16
#2015-11-05|356.67
#2015-11-06|365.42
#2015-11-09|363.22
#2015-11-10|364.37
#2015-11-11|362.13
#2015-11-12|355.53
#2015-11-13|352.18
#2015-11-16|355.40
#2015-11-17|356.36
#2015-11-18|360.07
#2015-11-19|359.32
#2015-11-20|361.91
#2015-11-23|363.63
#2015-11-24|365.11
#2015-11-25|365.83
#2015-11-26| .
#2015-11-27|366.53
#2015-11-30|366.22
#2015-12-01|367.44
#2015-12-02|362.12
#2015-12-03|357.50
#2015-12-04|362.79
#2015-12-07|355.74
#2015-12-08|350.75
#2015-12-09|346.01
#2015-12-10|346.85
#2015-12-11|339.30
#2015-12-14|339.08
#2015-12-15|346.42
#2015-12-16|349.29
#2015-12-17|345.57
#2015-12-18|339.99
#2015-12-21|342.30
#2015-12-22|343.68
#2015-12-23|346.55
#2015-12-24|348.16
#2015-12-25| .
#2015-12-28|347.72
#2015-12-29|351.52
#2015-12-30|348.35
#2015-12-31|343.90
#2016-01-01| .
#2016-01-04|334.59
#2016-01-05|335.75
#2016-01-06|334.09
#2016-01-07|326.42
#2016-01-08|321.10
#2016-01-11|321.76
#2016-01-12|321.89
#2016-01-13|311.60
#2016-01-14|313.86
#2016-01-15|308.85
#2016-01-18| .
#2016-01-19|307.03
#2016-01-20|305.81
#2016-01-21|301.84
#2016-01-22|305.57
#2016-01-25|295.99
#2016-01-26|304.01
#2016-01-27|305.47
#2016-01-28|310.62
#2016-01-29|316.40
#2016-02-01|315.08
#2016-02-02|308.08
#2016-02-03|308.62
#2016-02-04|309.23
#2016-02-05|304.00
#2016-02-08|302.04
#2016-02-09|301.59
#2016-02-10|300.26
#2016-02-11|293.05
#2016-02-12|302.50
#2016-02-15| .
#2016-02-16|308.48
#2016-02-17|307.65
#2016-02-18|304.57
#2016-02-19|306.49
#2016-02-22|309.99
#2016-02-23|304.99
#2016-02-24|305.30
#2016-02-25|308.82
#2016-02-26|313.12
#2016-02-29|308.31
#2016-03-01|317.42
#2016-03-02|320.58
#2016-03-03|324.48
#2016-03-04|326.39
#2016-03-07|328.23
#2016-03-08|322.27
#2016-03-09|320.71
#2016-03-10|322.48
#2016-03-11|329.13
#2016-03-14|327.23
#2016-03-15|324.05
#2016-03-16|321.48
#2016-03-17|326.77
#2016-03-18|330.37
#2016-03-21|330.06
#2016-03-22|329.59
#2016-03-23|325.49
#2016-03-24|325.27
#2016-03-25| .
#2016-03-28|325.30
#2016-03-29|327.68
#2016-03-30|329.70
#2016-03-31|327.34
#2016-04-01|327.58
#2016-04-04|326.74
#2016-04-05|320.95
#2016-04-06|323.08
#2016-04-07|316.43
#2016-04-08|318.68
#2016-04-11|320.74
#2016-04-12|325.34
#2016-04-13|334.66
#2016-04-14|336.14
#2016-04-15|335.64
#2016-04-18|338.21
#2016-04-19|342.25
#2016-04-20|344.73
#2016-04-21|343.03
#2016-04-22|345.96
#2016-04-25|344.32
#2016-04-26|348.69
#2016-04-27|348.61
#2016-04-28|345.36
#2016-04-29|345.01
#2016-05-02|346.76
#2016-05-03|340.24
#2016-05-04|336.73
#2016-05-05|334.97
#2016-05-06|336.47
#2016-05-09|336.16
#2016-05-10|340.48
#2016-05-11|338.58
#2016-05-12|338.00
#2016-05-13|333.83
#2016-05-16|338.08
#2016-05-17|332.96
#2016-05-18|344.05
#2016-05-19|340.14
#2016-05-20|343.90
#2016-05-23|343.44
#2016-05-24|350.79
#2016-05-25|353.78
#2016-05-26|351.13
#2016-05-27|354.28
#2016-05-30| .
#2016-05-31|353.54
#2016-06-01|355.00
#2016-06-02|355.25
#2016-06-03|350.55
#2016-06-06|354.68
#2016-06-07|352.96
#2016-06-08|354.94
#2016-06-09|351.43
#2016-06-10|348.25
#2016-06-13|344.08
#2016-06-14|339.39
#2016-06-15|339.79
#2016-06-16|337.09
#2016-06-17|336.72
#2016-06-20|341.19
#2016-06-21|342.15
#2016-06-22|341.60
#2016-06-23|350.98
#2016-06-24|331.53
#2016-06-27|319.02
#2016-06-28|325.05
#2016-06-29|333.04
#2016-06-30|340.08
#2016-07-01|336.65
#2016-07-04| .
#2016-07-05|330.26
#2016-07-06|332.33
#2016-07-07|334.57
#2016-07-08|340.57
#2016-07-11|345.30
#2016-07-12|351.73
#2016-07-13|351.53
#2016-07-14|354.64
#2016-07-15|355.60
#2016-07-18|353.59
#2016-07-19|353.63
#2016-07-20|352.41
#2016-07-21|349.35
#2016-07-22|353.91
#2016-07-25|351.68
#2016-07-26|353.52
#2016-07-27|354.69
#2016-07-28|354.08
#2016-07-29|352.04
#2016-08-01|349.87
#2016-08-02|347.32
#2016-08-03|350.66
#2016-08-04|350.76
#2016-08-05|360.56
#2016-08-08|359.59
#2016-08-09|361.19
#2016-08-10|357.59
#2016-08-11|358.81
#2016-08-12|358.15
#2016-08-15|361.27
#2016-08-16|360.30
#2016-08-17|361.16
#2016-08-18|363.48
#2016-08-19|363.34
#2016-08-22|364.13
#2016-08-23|365.37
#2016-08-24|366.14
#2016-08-25|368.02
#2016-08-26|369.18
#2016-08-29|371.04
#2016-08-30|373.68
#2016-08-31|373.93
#2016-09-01|372.84
#2016-09-02|375.57
#2016-09-05| .
#2016-09-06|371.75
#2016-09-07|374.49
#2016-09-08|374.90
#2016-09-09|370.82
#2016-09-12|372.79
#2016-09-13|367.94
#2016-09-14|365.08
#2016-09-15|368.10
#2016-09-16|366.96
#2016-09-19|367.80
#2016-09-20|367.63
#2016-09-21|369.25
#2016-09-22|373.34
#2016-09-23|371.95
#2016-09-26|365.07
#2016-09-27|368.03
#2016-09-28|371.18
#2016-09-29|366.03
#2016-09-30|371.63
#2016-10-03|368.45
#2016-10-04|370.20
#2016-10-05|375.34
#2016-10-06|375.55
#2016-10-07|375.36
#2016-10-10|378.06
#2016-10-11|374.64
#2016-10-12|374.80
#2016-10-13|367.54
#2016-10-14|369.74
#2016-10-17|367.55
#2016-10-18|369.34
#2016-10-19|373.15
#2016-10-20|372.35
#2016-10-21|372.07
#2016-10-24|375.69
#2016-10-25|374.18
#2016-10-26|373.18
#2016-10-27|374.16
#2016-10-28|371.80
#2016-10-31|373.66
#2016-11-01|371.08
#2016-11-02|365.81
#2016-11-03|367.59
#2016-11-04|367.25
#2016-11-07|376.50
#2016-11-08|375.26
#2016-11-09|393.09
#2016-11-10|408.77
#2016-11-11|421.73
#2016-11-14|429.01
#2016-11-15|431.15
#2016-11-16|429.34
#2016-11-17|432.57
#2016-11-18|437.12
#2016-11-21|437.98
#2016-11-22|443.64
#2016-11-23|446.07
#2016-11-24| .
#2016-11-25|446.71
#2016-11-28|439.29
#2016-11-29|440.98
#2016-11-30|442.21
#2016-12-01|449.05
#2016-12-02|446.04
#2016-12-05|454.57
#2016-12-06|460.84
#2016-12-07|465.10
#2016-12-08|475.03
#2016-12-09|477.86
#2016-12-12|468.65
#2016-12-13|470.42
#2016-12-14|467.00
#2016-12-15|472.93
#2016-12-16|469.06
#2016-12-19|472.32
#2016-12-20|479.75
#2016-12-21|478.68
#2016-12-22|479.16
#2016-12-23|479.81
#2016-12-26| .
#2016-12-27|482.74
#2016-12-28|480.32
#2016-12-29|477.95
#2016-12-30|477.21
#2017-01-02| .
#2017-01-03|476.91
#2017-01-04|482.58
#2017-01-05|474.14
#2017-01-06|474.40
#2017-01-09|467.62
#2017-01-10|473.77
#2017-01-11|476.29
#2017-01-12|467.17
#2017-01-13|472.03
#2017-01-16| .
#2017-01-17|457.70
#2017-01-18|461.18
#2017-01-19|457.92
#2017-01-20|462.36
#2017-01-23|460.95
#2017-01-24|470.10
#2017-01-25|475.89
#2017-01-26|478.50
#2017-01-27|475.04
#2017-01-30|466.21
#2017-01-31|467.39
#2017-02-01|465.40
#2017-02-02|460.64
#2017-02-03|471.65
#2017-02-06|467.23
#2017-02-07|465.55
#2017-02-08|460.59
#2017-02-09|467.42
#2017-02-10|470.30
#2017-02-13|475.06
#2017-02-14|480.10
#2017-02-15|481.48
#2017-02-16|482.52
#2017-02-17|482.34
#2017-02-20| .
#2017-02-21|484.27
#2017-02-22|484.87
#2017-02-23|485.50
#2017-02-24|482.27
#2017-02-27|484.30
#2017-02-28|477.35
#2017-03-01|489.82
#2017-03-02|478.29
#2017-03-03|480.56
#2017-03-06|477.64
#2017-03-07|475.68
#2017-03-08|470.87
#2017-03-09|470.29
#2017-03-10|468.56
#2017-03-13|470.65
#2017-03-14|469.94
#2017-03-15|469.02
#2017-03-16|473.24
#2017-03-17|475.55
#2017-03-20|469.33
#2017-03-21|445.75
#2017-03-22|442.18
#2017-03-23|446.97
#2017-03-24|447.97
#2017-03-27|447.09
#2017-03-28|452.94
#2017-03-29|451.55
#2017-03-30|464.97
#2017-03-31|461.53
#2017-04-03|456.59
#2017-04-04|456.64
#2017-04-05|448.15
#2017-04-06|453.12
#2017-04-07|452.59
#2017-04-10|449.77
#2017-04-11|454.17
#2017-04-12|447.49
#2017-04-13|438.92
#2017-04-14| .
#2017-04-17|445.66
#2017-04-18|445.29
#2017-04-19|449.01
#2017-04-20|458.06
#2017-04-21|458.69
#2017-04-24|468.24
#2017-04-25|470.28
#2017-04-26|475.16
#2017-04-27|469.43
#2017-04-28|461.08
#2017-05-01|464.98
#2017-05-02|461.30
#2017-05-03|463.85
#2017-05-04|466.03
#2017-05-05|464.94
#2017-05-08|466.56
#2017-05-09|462.87
#2017-05-10|462.56
#2017-05-11|455.92
#2017-05-12|453.09
#2017-05-15|457.90
#2017-05-16|458.76
#2017-05-17|441.18
#2017-05-18|445.02
#2017-05-19|444.19
#2017-05-22|446.67
#2017-05-23|451.92
#2017-05-24|449.44
#2017-05-25|449.11
#2017-05-26|447.25
#2017-05-29| .
#2017-05-30|441.92
#2017-05-31|440.22
#2017-06-01|447.53
#2017-06-02|447.71
#2017-06-05|445.34
#2017-06-06|442.57
#2017-06-07|446.35
#2017-06-08|459.15
#2017-06-09|474.37
#2017-06-12|471.95
#2017-06-13|473.15
#2017-06-14|472.37
#2017-06-15|471.71
#2017-06-16|468.65
#2017-06-19|468.05
#2017-06-20|461.21
#2017-06-21|454.58
#2017-06-22|452.34
#2017-06-23|452.37
#2017-06-26|454.59
#2017-06-27|456.14
#2017-06-28|463.45
#2017-06-29|469.11
#2017-06-30|466.43
#2017-07-03|475.99
#2017-07-04| .
#2017-07-05|473.20
#2017-07-06|467.61
#2017-07-07|472.01
#2017-07-10|467.53
#2017-07-11|465.81
#2017-07-12|467.37
#2017-07-13|467.62
#2017-07-14|464.62
#2017-07-17|464.78
#2017-07-18|464.61
#2017-07-19|465.33
#2017-07-20|465.85
#2017-07-21|463.64
#2017-07-24|466.48
#2017-07-25|474.04
#2017-07-26|465.27
#2017-07-27|465.22
#2017-07-28|460.69
#2017-07-31|463.29
#2017-08-01|466.11
#2017-08-02|464.42
#2017-08-03|460.63
#2017-08-04|463.55
#2017-08-07|460.72
#2017-08-08|461.32
#2017-08-09|455.53
#2017-08-10|446.52
#2017-08-11|442.09
#2017-08-14|453.20
#2017-08-15|449.89
#2017-08-16|448.99
#2017-08-17|438.49
#2017-08-18|439.06
#2017-08-21|439.01
#2017-08-22|442.82
#2017-08-23|443.14
#2017-08-24|445.31
#2017-08-25|448.11
#2017-08-28|445.68
#2017-08-29|443.63
#2017-08-30|444.96
#2017-08-31|445.98
#2017-09-01|448.76
#2017-09-04| .
#2017-09-05|437.31
#2017-09-06|437.59
#2017-09-07|428.40
#2017-09-08|433.17
#2017-09-11|443.10
#2017-09-12|451.50
#2017-09-13|453.95
#2017-09-14|450.34
#2017-09-15|451.69
#2017-09-18|458.01
#2017-09-19|459.60
#2017-09-20|465.27
#2017-09-21|466.41
#2017-09-22|468.50
#2017-09-25|469.37
#2017-09-26|472.83
#2017-09-27|484.79
#2017-09-28|487.75
#2017-09-29|488.30
#2017-10-02|493.34
#2017-10-03|492.87
#2017-10-04|486.34
#2017-10-05|491.42
#2017-10-06|491.75
#2017-10-09|491.13
#2017-10-10|495.60
#2017-10-11|493.30
#2017-10-12|490.38
#2017-10-13|488.58
#2017-10-16|491.95
#2017-10-17|486.42
#2017-10-18|490.01
#2017-10-19|492.58
#2017-10-20|495.22
#2017-10-23|489.60
#2017-10-24|492.14
#2017-10-25|491.56
#2017-10-26|495.83
#2017-10-27|497.83
#2017-10-30|485.91
#2017-10-31|488.25
#2017-11-01|484.59
#2017-11-02|489.94
#2017-11-03|487.49
#2017-11-06|486.20
#2017-11-07|472.84
#2017-11-08|469.08
#2017-11-09|465.09
#2017-11-10|465.58
#2017-11-13|470.69
#2017-11-14|472.81
#2017-11-15|473.16
#2017-11-16|475.39
#2017-11-17|478.18
#2017-11-20|483.07
#2017-11-21|485.60
#2017-11-22|483.75
#2017-11-23| .
#2017-11-24|480.52
#2017-11-27|481.60
#2017-11-28|496.28
#2017-11-29|510.90
#2017-11-30|503.31
#2017-12-01|501.31
#2017-12-04|506.92
#2017-12-05|497.03
#2017-12-06|493.93
#2017-12-07|494.98
#2017-12-08|491.32
#2017-12-11|487.28
#2017-12-12|490.24
#2017-12-13|489.04
#2017-12-14|483.59
#2017-12-15|496.22
#2017-12-18|502.55
#2017-12-19|498.88
#2017-12-20|496.86
#2017-12-21|501.98
#2017-12-22|498.95
#2017-12-25| .
#2017-12-26|494.68
#2017-12-27|492.43
#2017-12-28|494.87
#2017-12-29|489.48
#2018-01-01| .
#2018-01-02|489.57
#2018-01-03|488.79
#2018-01-04|490.79
#2018-01-05|494.18
#2018-01-08|493.58
#2018-01-09|498.10
#2018-01-10|504.05
#2018-01-11|513.33
#2018-01-12|515.50
#2018-01-15| .
#2018-01-16|511.34
#2018-01-17|514.23
#2018-01-18|510.01
#2018-01-19|517.21
#2018-01-22|516.47
#2018-01-23|516.81
#2018-01-24|513.19
#2018-01-25|510.93
#2018-01-26|510.17
#2018-01-29|508.54
#2018-01-30|505.94
#2018-01-31|505.04
#2018-02-01|511.08
#2018-02-02|507.17
#2018-02-05|487.52
#2018-02-06|490.73
#2018-02-07|493.98
#2018-02-08|481.45
#2018-02-09|490.13
#2018-02-12|491.23
#2018-02-13|492.33
#2018-02-14|501.96
#2018-02-15|504.51
#2018-02-16|509.20
#2018-02-19| .
#2018-02-20|502.73
#2018-02-21|507.53
#2018-02-22|500.32
#2018-02-23|506.75
#2018-02-26|508.79
#2018-02-27|501.79
#2018-02-28|493.11
#2018-03-01|495.46
#2018-03-02|503.73
#2018-03-05|509.43
#2018-03-06|515.32
#2018-03-07|519.20
#2018-03-08|514.91
#2018-03-09|523.69
#2018-03-12|523.54
#2018-03-13|521.56
#2018-03-14|516.16
#2018-03-15|519.30
#2018-03-16|522.56
#2018-03-19|520.43
#2018-03-20|517.32
#2018-03-21|518.23
#2018-03-22|503.19
#2018-03-23|486.91
#2018-03-26|500.71
#2018-03-27|492.11
#2018-03-28|497.05
#2018-03-29|498.02
#2018-03-30| .
#2018-04-02|490.24
#2018-04-03|496.43
#2018-04-04|501.46
#2018-04-05|504.76
#2018-04-06|493.89
#2018-04-09|492.57
#2018-04-10|500.87
#2018-04-11|498.91
#2018-04-12|506.27
#2018-04-13|500.38
#2018-04-16|504.19
#2018-04-17|500.76
#2018-04-18|498.66
#2018-04-19|506.43
#2018-04-20|508.45
#2018-04-23|512.82
#2018-04-24|516.85
#2018-04-25|515.05
#2018-04-26|513.65
#2018-04-27|514.09
#2018-04-30|506.61
#2018-05-01|510.11
#2018-05-02|510.67
#2018-05-03|506.05
#2018-05-04|512.22
#2018-05-07|514.17
#2018-05-08|518.91
#2018-05-09|522.22
#2018-05-10|522.83
#2018-05-11|522.63
#2018-05-14|519.03
#2018-05-15|522.58
#2018-05-16|526.07
#2018-05-17|529.54
#2018-05-18|526.69
#2018-05-21|533.96
#2018-05-22|535.02
#2018-05-23|533.65
#2018-05-24|532.11
#2018-05-25|531.64
#2018-05-28| .
#2018-05-29|523.61
#2018-05-30|532.35
#2018-05-31|528.10
#2018-06-01|533.56
#2018-06-04|538.99
#2018-06-05|538.63
#2018-06-06|546.41
#2018-06-07|546.07
#2018-06-08|546.60
#2018-06-11|540.58
#2018-06-12|536.23
#2018-06-13|535.55
#2018-06-14|534.83
#2018-06-15|534.48
#2018-06-18|535.23
#2018-06-19|540.26
#2018-06-20|542.29
#2018-06-21|539.83
#2018-06-22|538.05
#2018-06-25|533.51
#2018-06-26|532.44
#2018-06-27|521.66
#2018-06-28|521.72
#2018-06-29|517.81
#2018-07-02|523.25
#2018-07-03|522.60
#2018-07-04| .
#2018-07-05|525.77
#2018-07-06|528.56
#2018-07-09|537.19
#2018-07-10|530.16
#2018-07-11|528.17
#2018-07-12|522.63
#2018-07-13|517.40
#2018-07-16|522.34
#2018-07-17|521.54
#2018-07-18|526.41
#2018-07-19|527.19
#2018-07-20|531.14
#2018-07-23|537.10
#2018-07-24|533.17
#2018-07-25|527.75
#2018-07-26|532.40
#2018-07-27|526.45
#2018-07-30|523.43
#2018-07-31|521.72
#2018-08-01|526.36
#2018-08-02|530.52
#2018-08-03|524.37
#2018-08-06|525.01
#2018-08-07|525.80
#2018-08-08|529.31
#2018-08-09|527.90
#2018-08-10|526.66
#2018-08-13|524.56
#2018-08-14|531.44
#2018-08-15|525.47
#2018-08-16|532.07
#2018-08-17|533.39
#2018-08-20|534.28
#2018-08-21|540.40
#2018-08-22|539.85
#2018-08-23|537.38
#2018-08-24|536.07
#2018-08-27|534.00
#2018-08-28|531.20
#2018-08-29|530.65
#2018-08-30|529.66
#2018-08-31|533.14
#2018-09-03| .
#2018-09-04|534.49
#2018-09-05|535.12
#2018-09-06|532.89
#2018-09-07|533.93
#2018-09-10|532.80
#2018-09-11|532.36
#2018-09-12|525.45
#2018-09-13|521.71
#2018-09-14|526.45
#2018-09-17|522.23
#2018-09-18|520.29
#2018-09-19|524.07
#2018-09-20|530.60
#2018-09-21|527.59
#2018-09-24|519.81
#2018-09-25|518.83
#2018-09-26|510.07
#2018-09-27|506.36
#2018-09-28|507.10
#2018-10-01|500.91
#2018-10-02|498.03
#2018-10-03|509.86
#2018-10-04|509.34
#2018-10-05|505.51
#2018-10-08|509.77
#2018-10-09|508.55
#2018-10-10|502.82
#2018-10-11|488.65
#2018-10-12|477.97
#2018-10-15|480.90
#2018-10-16|484.51
#2018-10-17|485.18
#2018-10-18|476.96
#2018-10-19|468.49
#2018-10-22|458.00
#2018-10-23|457.09
#2018-10-24|438.04
#2018-10-25|450.89
#2018-10-26|449.25
#2018-10-29|457.68
#2018-10-30|461.85
#2018-10-31|462.53
#2018-11-01|466.68
#2018-11-02|469.32
#2018-11-05|469.92
#2018-11-06|473.44
#2018-11-07|475.03
#2018-11-08|478.12
#2018-11-09|473.59
#2018-11-12|469.72
#2018-11-13|471.57
#2018-11-14|463.37
#2018-11-15|473.04
#2018-11-16|473.29
#2018-11-19|471.47
#2018-11-20|464.17
#2018-11-21|465.99
#2018-11-22| .
#2018-11-23|467.09
#2018-11-26|472.14
#2018-11-27|469.47
#2018-11-28|476.21
#2018-11-29|473.80
#2018-11-30|478.89
#2018-12-03|478.01
#2018-12-04|452.10
#2018-12-05| .
#2018-12-06|450.35
#2018-12-07|448.53
#2018-12-10|442.81
#2018-12-11|438.93
#2018-12-12|445.24
#2018-12-13|435.08
#2018-12-14|428.23
#2018-12-17|425.60
#2018-12-18|420.43
#2018-12-19|407.81
#2018-12-20|407.98
#2018-12-21|403.47
#2018-12-24|396.06
#2018-12-25| .
#2018-12-26|411.52
#2018-12-27|409.03
#2018-12-28|414.24
#2018-12-31|416.53
#2019-01-01| .
#2019-01-02|422.73
#2019-01-03|421.49
#2019-01-04|433.10
#2019-01-07|435.45
#2019-01-08|439.51
#2019-01-09|440.86
#2019-01-10|439.20
#2019-01-11|439.61
#2019-01-14|439.39
#2019-01-15|441.73
#2019-01-16|450.50
#2019-01-17|452.71
#2019-01-18|458.50
#2019-01-21| .
#2019-01-22|454.20
#2019-01-23|454.82
#2019-01-24|454.17
#2019-01-25|458.23
#2019-01-28|460.19
#2019-01-29|459.90
#2019-01-30|458.59
#2019-01-31|455.07
#2019-02-01|459.02
#2019-02-04|464.16
#2019-02-05|462.91
#2019-02-06|463.70
#2019-02-07|466.91
#2019-02-08|463.67
#2019-02-11|468.37
#2019-02-12|472.45
#2019-02-13|473.99
#2019-02-14|470.10
#2019-02-15|479.40
#2019-02-18| .
#2019-02-19|484.05
#2019-02-20|488.85
#2019-02-21|487.01
#2019-02-22|488.84
#2019-02-25|486.30
#2019-02-26|480.85
#2019-02-27|484.62
#2019-02-28|484.06
#2019-03-01|485.46
#2019-03-04|483.04
#2019-03-05|481.99
#2019-03-06|470.19
#2019-03-07|462.79
#2019-03-08|463.92
#2019-03-11|468.39
#2019-03-12|466.66
#2019-03-13|468.77
#2019-03-14|469.39
#2019-03-15|469.66
#2019-03-18|474.77
#2019-03-19|463.54
#2019-03-20|451.60
#2019-03-21|447.95
#2019-03-22|429.27
#2019-03-25|431.70
#2019-03-26|442.75
#2019-03-27|443.82
#2019-03-28|449.00
#2019-03-29|447.38
#2019-04-01|457.46
#2019-04-02|456.01
#2019-04-03|456.93
#2019-04-04|462.66
#2019-04-05|465.65
#2019-04-08|465.45
#2019-04-09|458.18
#2019-04-10|463.40
#2019-04-11|464.04
#2019-04-12|471.24
#2019-04-15|464.71
#2019-04-16|472.22
#2019-04-17|472.22
#2019-04-18|467.39
#2019-04-19| .
#2019-04-22|461.65
#2019-04-23|470.55
#2019-04-24|470.34
#2019-04-25|468.04
#2019-04-26|473.68
#2019-04-29|479.51
#2019-04-30|476.36
#2019-05-01|472.11
#2019-05-02|477.01
#2019-05-03|485.61
#2019-05-06|485.05
#2019-05-07|478.03
#2019-05-08|474.49
#2019-05-09|474.05
#2019-05-10|475.73
#2019-05-13|459.20
#2019-05-14|467.01
#2019-05-15|462.35
#2019-05-16|466.71
#2019-05-17|462.83
#2019-05-20|464.87
#2019-05-21|467.55
#2019-05-22|462.42
#2019-05-23|452.01
#2019-05-24|458.60
#2019-05-27| .
#2019-05-28|453.30
#2019-05-29|455.06
#2019-05-30|448.11
#2019-05-31|440.88
#2019-06-03|444.88
#2019-06-04|457.05
#2019-06-05|453.86
#2019-06-06|452.45
#2019-06-07|450.93
#2019-06-10|455.45
#2019-06-11|456.46
#2019-06-12|455.36
#2019-06-13|456.89
#2019-06-14|457.62
#2019-06-17|453.58
#2019-06-18|460.28
#2019-06-19|458.42
#2019-06-20|458.20
#2019-06-21|456.11
#2019-06-24|451.45
#2019-06-25|452.20
#2019-06-26|452.99
#2019-06-27|460.95
#2019-06-28|467.72
#2019-07-01|468.87
#2019-07-02|463.92
#2019-07-03|467.00
#2019-07-04| .
#2019-07-05|472.21
#2019-07-08|466.00
#2019-07-09|467.36
#2019-07-10|462.99
#2019-07-11|465.27
#2019-07-12|469.15
#2019-07-15|460.70
#2019-07-16|460.79
#2019-07-17|458.29
#2019-07-18|461.42
#2019-07-19|462.64
#2019-07-22|460.12
#2019-07-23|464.27
#2019-07-24|475.14
#2019-07-25|471.80
#2019-07-26|479.76
#2019-07-29|474.79
#2019-07-30|480.66
#2019-07-31|479.34
#2019-08-01|464.94
#2019-08-02|460.48
#2019-08-05|448.04
#2019-08-06|451.25
#2019-08-07|447.99
#2019-08-08|456.39
#2019-08-09|455.02
#2019-08-12|449.17
#2019-08-13|453.40
#2019-08-14|441.40
#2019-08-15|438.66
#2019-08-16|449.49
#2019-08-19|453.59
#2019-08-20|448.05
#2019-08-21|450.46
#2019-08-22|450.38
#2019-08-23|436.38
#2019-08-26|442.10
#2019-08-27|433.38
#2019-08-28|438.66
#2019-08-29|445.80
#2019-08-30|446.01
#2019-09-02| .
#2019-09-03|437.43
#2019-09-04|439.44
#2019-09-05|448.61
#2019-09-06|445.83
#2019-09-09|458.81
#2019-09-10|465.95
#2019-09-11|474.42
#2019-09-12|476.96
#2019-09-13|481.17
#2019-09-16|480.55
#2019-09-17|476.85
#2019-09-18|478.16
#2019-09-19|475.01
#2019-09-20|475.03
#2019-09-23|474.79
#2019-09-24|467.80
#2019-09-25|476.12
#2019-09-26|469.25
#2019-09-27|470.87
#2019-09-30|469.03
#2019-10-01|460.41
#2019-10-02|457.64
#2019-10-03|457.23
#2019-10-04|461.54
#2019-10-07|461.12
#2019-10-08|452.61
#2019-10-09|455.17
#2019-10-10|458.05
#2019-10-11|464.64
#2019-10-14|463.77
#2019-10-15|469.07
#2019-10-16|468.81
#2019-10-17|471.77
#2019-10-18|474.56
#2019-10-21|480.93
#2019-10-22|483.07
#2019-10-23|483.68
#2019-10-24|480.52
#2019-10-25|482.53
#2019-10-28|487.25
#2019-10-29|490.64
#2019-10-30|488.56
#2019-10-31|482.28
#2019-11-01|489.74
#2019-11-04|495.55
#2019-11-05|498.82
#2019-11-06|496.89
#2019-11-07|499.43
#2019-11-08|499.07
#2019-11-11|498.12
#2019-11-12|498.93
#2019-11-13|495.34
#2019-11-14|494.96
#2019-11-15|494.18
#2019-11-18|492.29
#2019-11-19|495.06
#2019-11-20|492.41
#2019-11-21|491.79
#2019-11-22|493.05
#2019-11-25|498.89
#2019-11-26|497.10
#2019-11-27|499.74
#2019-11-28| .
#2019-11-29|497.07
#2019-12-02|493.88
#2019-12-03|489.01
#2019-12-04|493.28
#2019-12-05|495.09
#2019-12-06|499.79
#2019-12-09|499.49
#2019-12-10|501.18
#2019-12-11|501.10
#2019-12-12|511.02
#2019-12-13|509.37
#2019-12-16|514.33
#2019-12-17|518.74
#2019-12-18|517.39
#2019-12-19|517.96
#2019-12-20|518.64
#2019-12-23|515.05
#2019-12-24|515.56
#2019-12-25| .
#2019-12-26|515.37
#2019-12-27|513.10
#2019-12-30|513.62
#2019-12-31|513.58
#2020-01-01| .
#2020-01-02|513.30
#2020-01-03|510.37
#2020-01-06|507.48
#2020-01-07|503.07
#2020-01-08|506.46
#2020-01-09|506.54
#2020-01-10|503.13
#2020-01-13|506.26
#2020-01-14|505.33
#2020-01-15|502.32
#2020-01-16|509.08
#2020-01-17|508.07
#2020-01-20| .
#2020-01-21|501.30
#2020-01-22|500.84
#2020-01-23|500.79
#2020-01-24|495.00
#2020-01-27|489.79
#2020-01-28|490.79
#2020-01-29|485.47
#2020-01-30|490.69
#2020-01-31|481.23
#2020-02-03|487.09
#2020-02-04|491.64
#2020-02-05|501.21
#2020-02-06|497.01
#2020-02-07|492.06
#2020-02-10|492.83
#2020-02-11|494.47
#2020-02-12|495.39
#2020-02-13|498.49
#2020-02-14|495.00
#2020-02-17| .
#2020-02-18|490.60
#2020-02-19|491.31
#2020-02-20|494.93
#2020-02-21|490.87
#2020-02-24|479.08
#2020-02-25|464.91
#2020-02-26|461.03
#2020-02-27|445.39
#2020-02-28|430.03
#2020-03-02|448.18
#2020-03-03|435.01
#2020-03-04|442.46
#2020-03-05|423.40
#2020-03-06|411.74
#2020-03-09|358.71
#2020-03-10|373.55
#2020-03-11|350.71
#2020-03-12|321.21
#2020-03-13|351.97
#2020-03-16|312.72
#2020-03-17|344.39
#2020-03-18|306.64
#2020-03-19|324.25
#2020-03-20|300.08
#2020-03-23|283.85
#2020-03-24|311.62
#2020-03-25|309.54
#2020-03-26|334.41
#2020-03-27|319.74
#2020-03-30|326.65
#2020-03-31|327.18
#2020-04-01|307.55
#2020-04-02|313.94
#2020-04-03|299.38
#2020-04-06|317.83
#2020-04-07|319.75
#2020-04-08|332.21
#2020-04-09|357.59
#2020-04-10| .
#2020-04-13|336.87
#2020-04-14|332.51
#2020-04-15|312.02
#2020-04-16|302.05
#2020-04-17|323.76
#2020-04-20|319.75
#2020-04-21|314.33
#2020-04-22|313.16
#2020-04-23|316.76
#2020-04-24|321.99
#2020-04-27|342.97
#2020-04-28|352.53
#2020-04-29|374.18
#2020-04-30|358.45
#2020-05-01|344.30
#2020-05-04|342.22
#2020-05-05|332.89
#2020-05-06|323.35
#2020-05-07|325.28
#2020-05-08|342.38
#2020-05-11|328.23
#2020-05-12|311.66
#2020-05-13|297.97
#2020-05-14|300.84
#2020-05-15|302.00
#2020-05-18|330.78
#2020-05-19|314.45
#2020-05-20|332.55
#2020-05-21|331.09
#2020-05-22|328.76
#2020-05-25| .
#2020-05-26|350.25
#2020-05-27|374.16
#2020-05-28|359.98
#2020-05-29|352.04
#2020-06-01|350.21
#2020-06-02|348.69
#2020-06-03|365.58
#2020-06-04|372.61
#2020-06-05|397.65
#2020-06-08|405.01
#2020-06-09|397.94
#2020-06-10|374.89
#2020-06-11|342.24
#2020-06-12|351.50
#2020-06-15|354.78
#2020-06-16|368.23
#2020-06-17|354.30
#2020-06-18|357.26
#2020-06-19|355.60
#2020-06-22|356.06
#2020-06-23|351.71
#2020-06-24|336.24
#2020-06-25|347.19
#2020-06-26|332.12
#2020-06-29|348.06
#2020-06-30|355.83
#2020-07-01|341.77
#2020-07-02|340.51
#2020-07-03| .
#2020-07-06|342.09
#2020-07-07|330.37
#2020-07-08|328.67
#2020-07-09|316.04
#2020-07-10|329.91
#2020-07-13|333.26
#2020-07-14|329.81
#2020-07-15|346.31
#2020-07-16|345.24
#2020-07-17|337.63
#2020-07-20|331.95
#2020-07-21|349.72
#2020-07-22|344.64
#2020-07-23|351.84
#2020-07-24|348.95
#2020-07-27|341.86
#2020-07-28|341.23
#2020-07-29|351.08
#2020-07-30|344.87
#2020-07-31|340.88
#2020-08-03|340.92
#2020-08-04|339.36
#2020-08-05|348.02
#2020-08-06|347.32
#2020-08-07|361.96
#2020-08-10|368.10
#2020-08-11|372.94
#2020-08-12|371.40
#2020-08-13|365.24
#2020-08-14|368.63
#2020-08-17|363.79
#2020-08-18|354.05
#2020-08-19|355.79
#2020-08-20|349.41
#2020-08-21|346.28
#2020-08-24|358.00
#2020-08-25|358.44
#2020-08-26|350.33
#2020-08-27|355.56
#2020-08-28|355.07
#2020-08-31|349.65
#2020-09-01|350.76
#2020-09-02|352.60
#2020-09-03|352.86
#2020-09-04|359.18
#2020-09-07| .
#2020-09-08|345.65
#2020-09-09|342.54
#2020-09-10|338.31
#2020-09-11|337.51
#2020-09-14|344.11
#2020-09-15|338.77
#2020-09-16|340.76
#2020-09-17|339.28
#2020-09-18|336.98
#2020-09-21|319.61
#2020-09-22|315.12
#2020-09-23|308.25
#2020-09-24|311.10
#2020-09-25|314.29
#2020-09-28|324.60
#2020-09-29|321.94
#2020-09-30|323.01
#2020-10-01|325.55
#2020-10-02|335.19
#2020-10-05|346.58
#2020-10-06|347.58
#2020-10-07|356.20
#2020-10-08|360.84
#2020-10-09|358.02
#2020-10-12|362.96
#2020-10-13|352.39
#2020-10-14|347.05
#2020-10-15|355.38
#2020-10-16|355.74
#2020-10-19|353.38
#2020-10-20|360.51
#2020-10-21|364.50
#2020-10-22|377.44
#2020-10-23|381.07
#2020-10-26|376.82
#2020-10-27|365.61
#2020-10-28|359.00
#2020-10-29|366.37
#2020-10-30|368.70
#2020-11-02|376.89
#2020-11-03|387.71
#2020-11-04|363.31
#2020-11-05|376.19
#2020-11-06|368.83
#2020-11-09|414.69
#2020-11-10|427.52
#2020-11-11|416.74
#2020-11-12|407.57
#2020-11-13|418.12
#2020-11-16|436.41
#2020-11-17|434.70
#2020-11-18|426.47
#2020-11-19|426.93
#2020-11-20|424.74
#2020-11-23|429.56
#2020-11-24|449.21
#2020-11-25|442.40
#2020-11-26| .
#2020-11-27|436.10
#2020-11-30|419.00
#2020-12-01|426.84
#2020-12-02|433.44
#2020-12-03|433.49
#2020-12-04|444.64
#2020-12-07|444.31
#2020-12-08|446.83
#2020-12-09|447.59
#2020-12-10|448.90
#2020-12-11|446.73
#2020-12-14|445.73
#2020-12-15|456.03
#2020-12-16|454.76
#2020-12-17|455.21
#2020-12-18|448.78
#2020-12-21|445.23
#2020-12-22|441.54
#2020-12-23|453.98
#2020-12-24|453.04
#2020-12-25| .
#2020-12-28|456.80
#2020-12-29|448.74
#2020-12-30|452.46
#2020-12-31|454.24
#2021-01-01| .
#2021-01-04|451.78
#2021-01-05|457.65
#2021-01-06|492.14
#2021-01-07|496.76
#2021-01-08|487.79
#2021-01-11|493.09
#2021-01-12|501.10
#2021-01-13|494.95
#2021-01-14|503.98
#2021-01-15|497.62
#2021-01-18| .
#2021-01-19|499.38
#2021-01-20|497.74
#2021-01-21|488.82
#2021-01-22|499.68
#2021-01-25|495.08
#2021-01-26|489.32
#2021-01-27|474.62
#2021-01-28|477.86
#2021-01-29|465.98
#2021-02-01|474.88
#2021-02-02|483.24
#2021-02-03|483.18
#2021-02-04|497.80
#2021-02-05|497.80
#2021-02-08|508.29
#2021-02-09|515.24
#2021-02-10|514.02
#2021-02-11|511.67
#2021-02-12|514.02
#2021-02-15| .
#2021-02-16|520.46
#2021-02-17|518.87
#2021-02-18|513.75
#2021-02-19|526.57
#2021-02-22|537.49
#2021-02-23|543.16
#2021-02-24|557.07
#2021-02-25|545.50
#2021-02-26|535.75
#2021-03-01|553.00
#2021-03-02|547.08
#2021-03-03|560.42
#2021-03-04|557.33
#2021-03-05|575.47
#2021-03-08|593.62
#2021-03-09|585.76
#2021-03-10|598.97
#2021-03-11|602.68
#2021-03-12|613.49
#2021-03-15|603.53
#2021-03-16|596.66
#2021-03-17|598.07
#2021-03-18|599.46
#2021-03-19|601.13
#2021-03-22|581.24
#2021-03-23|562.42
#2021-03-24|562.04
#2021-03-25|576.52
#2021-03-26|589.71
#2021-03-29|571.83
#2021-03-30|581.47
#2021-03-31|574.23
#2021-04-01|578.58
#2021-04-02| .
#2021-04-05|580.58
#2021-04-06|577.47
#2021-04-07|572.47
#2021-04-08|574.68
#2021-04-09|579.41
#2021-04-12|582.65
#2021-04-13|570.19
#2021-04-14|578.03
#2021-04-15|577.61
#2021-04-16|582.89
#2021-04-19|579.72
#2021-04-20|560.34
#2021-04-21|572.30
#2021-04-22|565.09
#2021-04-23|585.78
#2021-04-26|584.76
#2021-04-27|586.35
#2021-04-28|585.20
#2021-04-29|589.16
#2021-04-30|583.25
#2021-05-03|591.18
#2021-05-04|595.35
#2021-05-05|595.54
#2021-05-06|600.46
#2021-05-07|601.07
#2021-05-10|594.14
#2021-05-11|590.47
#2021-05-12|577.54
#2021-05-13|598.77
#2021-05-14|606.90
#2021-05-17|607.42
#2021-05-18|596.64
#2021-05-19|595.12
#2021-05-20|595.43
#2021-05-21|603.62
#2021-05-24|598.28
#2021-05-25|581.49
#2021-05-26|591.54
#2021-05-27|600.12
#2021-05-28|601.18
#2021-05-31| .
#2021-06-01|606.61
#2021-06-02|600.71
#2021-06-03|603.64
#2021-06-04|602.91
#2021-06-07|605.80
#2021-06-08|607.19
#2021-06-09|597.73
#2021-06-10|588.93
#2021-06-11|591.78
#2021-06-14|583.91
#2021-06-15|592.92
#2021-06-16|599.26
#2021-06-17|576.84
#2021-06-18|556.09
#2021-06-21|575.57
#2021-06-22|574.61
#2021-06-23|573.49
#2021-06-24|581.93
#2021-06-25|583.58
#2021-06-28|570.69
#2021-06-29|567.09
#2021-06-30|567.26
#2021-07-01|572.41
#2021-07-02|565.01
#2021-07-05| .
#2021-07-06|551.23
#2021-07-07|548.70
#2021-07-08|540.21
#2021-07-09|559.73
#2021-07-12|562.16
#2021-07-13|551.20
#2021-07-14|550.65
#2021-07-15|557.98
#2021-07-16|545.62
#2021-07-19|529.28
#2021-07-20|540.35
#2021-07-21|548.95
#2021-07-22|536.39
#2021-07-23|541.02
#2021-07-26|545.83
#2021-07-27|543.90
#2021-07-28|551.30
#2021-07-29|554.30
#2021-07-30|548.79
#2021-08-02|543.83
#2021-08-03|550.75
#2021-08-04|546.20
#2021-08-05|555.17
#2021-08-06|570.83
#2021-08-09|565.95
#2021-08-10|572.45
#2021-08-11|580.65
#2021-08-12|576.52
#2021-08-13|571.74
#2021-08-16|570.20
#2021-08-17|564.19
#2021-08-18|558.96
#2021-08-19|553.80
#2021-08-20|563.49
#2021-08-23|566.58
#2021-08-24|566.99
#2021-08-25|569.30
#2021-08-26|561.65
#2021-08-27|577.01
#2021-08-30|565.48
#2021-08-31|570.04
#2021-09-01|567.37
#2021-09-02|566.00
#2021-09-03|564.06
#2021-09-06| .
#2021-09-07|560.40
#2021-09-08|554.76
#2021-09-09|554.22
#2021-09-10|547.21
#2021-09-13|552.80
#2021-09-14|541.87
#2021-09-15|548.46
#2021-09-16|544.89
#2021-09-17|549.64
#2021-09-20|539.16
#2021-09-21|538.38
#2021-09-22|545.56
#2021-09-23|561.79
#2021-09-24|567.11
#2021-09-27|585.59
#2021-09-28|580.30
#2021-09-29|587.58
#2021-09-30|581.41
#2021-10-01|593.01
#2021-10-04|594.44
#2021-10-05|595.61
#2021-10-06|593.14
#2021-10-07|600.77
#2021-10-08|601.49
#2021-10-11|594.36
#2021-10-12|593.92
#2021-10-13|591.54
#2021-10-14|599.19
#2021-10-15|597.60
#2021-10-18|596.87
#2021-10-19|597.23
#2021-10-20|609.28
#2021-10-21|606.81
#2021-10-22|611.88
#2021-10-25|613.85
#2021-10-26|609.53
#2021-10-27|591.56
#2021-10-28|601.91
#2021-10-29|603.50
#2021-11-01|621.36
#2021-11-02|616.69
#2021-11-03|631.05
#2021-11-04|623.49
#2021-11-05|635.08
#2021-11-08|636.17
#2021-11-09|633.85
#2021-11-10|635.98
#2021-11-11|638.83
#2021-11-12|634.02
#2021-11-15|636.55
#2021-11-16|635.03
#2021-11-17|629.33
#2021-11-18|629.40
#2021-11-19|623.62
#2021-11-22|632.13
#2021-11-23|639.10
#2021-11-24|635.38
#2021-11-25| .
#2021-11-26|605.25
#2021-11-29|602.93
#2021-11-30|593.51
#2021-12-01|589.12
#2021-12-02|608.76
#2021-12-03|598.21
#2021-12-06|612.52
#2021-12-07|609.07
#2021-12-08|609.61
#2021-12-09|603.54
#2021-12-10|605.93
#2021-12-13|597.37
#2021-12-14|600.54
#2021-12-15|602.55
#2021-12-16|604.47
#2021-12-17|595.20
#2021-12-20|585.34
#2021-12-21|598.21
#2021-12-22|602.41
#2021-12-23|606.84
#2021-12-24| .
#2021-12-27|614.31
#2021-12-28|616.53
#2021-12-29|618.04
#2021-12-30|615.02
#2021-12-31|615.47
#2022-01-03|623.54
#2022-01-04|634.14
#2022-01-05|631.91
#2022-01-06|650.88
#2022-01-07|653.95
#2022-01-10|653.24
#2022-01-11|651.67
#2022-01-12|651.27
#2022-01-13|656.30
#2022-01-14|661.63
#2022-01-17| .
#2022-01-18|652.33
#2022-01-19|637.99
#2022-01-20|623.53
#2022-01-21|619.72
#2022-01-24|628.94
#2022-01-25|628.61
#2022-01-26|621.96
#2022-01-27|608.32
#2022-01-28|610.77
#2022-01-31|616.35
#2022-02-01|621.22
#2022-02-02|617.50
#2022-02-03|616.55
#2022-02-04|623.69
#2022-02-07|625.83
#2022-02-08|639.34
#2022-02-09|630.16
#2022-02-10|627.68
#2022-02-11|626.47
#2022-02-14|622.52
#2022-02-15|635.81
#2022-02-16|636.39
#2022-02-17|622.83
#2022-02-18|626.86
#2022-02-21| .
#2022-02-22|622.21
#2022-02-23|615.08
#2022-02-24|605.12
#2022-02-25|627.08
#2022-02-28|625.44
#2022-03-01|599.40
#2022-03-02|622.54
#2022-03-03|622.08
#2022-03-04|605.43
#2022-03-07|589.80
#2022-03-08|590.83
#2022-03-09|603.50
#2022-03-10|605.14
#2022-03-11|609.82
#2022-03-14|612.96
#2022-03-15|610.92
#2022-03-16|623.04
#2022-03-17|616.54
#2022-03-18|613.71
#2022-03-21|610.49
#2022-03-22|616.70
#2022-03-23|597.43
#2022-03-24|602.89
#2022-03-25|613.55
#2022-03-28|608.56
#2022-03-29|617.27
#2022-03-30|601.33
#2022-03-31|593.62
#2022-04-01|591.93
#2022-04-04|587.96
#2022-04-05|582.50
#2022-04-06|575.93
#2022-04-07|568.27
#2022-04-08|566.29
#2022-04-11|567.53
#2022-04-12|564.60
#2022-04-13|571.97
#2022-04-14|566.51
#2022-04-15| .
#2022-04-18|568.18
#2022-04-19|584.43
#2022-04-20|588.42
#2022-04-21|581.88
#2022-04-22|570.24
#2022-04-25|569.75
#2022-04-26|555.40
#2022-04-27|553.59
#2022-04-28|557.95
#2022-04-29|544.39
#2022-05-02|548.69
#2022-05-03|553.90
#2022-05-04|567.43
#2022-05-05|554.81
#2022-05-06|550.05
#2022-05-09|548.81
#2022-05-10|542.62
#2022-05-11|538.57
#2022-05-12|539.39
#2022-05-13|539.43
#2022-05-16|535.30
#2022-05-17|550.90
#2022-05-18|541.23
#2022-05-19|534.04
#2022-05-20|537.04
#2022-05-23|546.97
#2022-05-24|546.16
#2022-05-25|551.02
#2022-05-26|560.30
#2022-05-27|567.65
#2022-05-30| .
#2022-05-31|567.92
#2022-06-01|563.37
#2022-06-02|572.27
#2022-06-03|566.35
#2022-06-06|568.91
#2022-06-07|570.53
#2022-06-08|562.02
#2022-06-09|547.68
#2022-06-10|535.68
#2022-06-13|526.01
#2022-06-14|528.63
#2022-06-15|532.80
#2022-06-16|518.87
#2022-06-17|525.98
#2022-06-20| .
#2022-06-21|534.50
#2022-06-22|534.20
#2022-06-23|527.08
#2022-06-24|539.02
#2022-06-27|540.48
#2022-06-28|537.62
#2022-06-29|533.91
#2022-06-30|532.80
#2022-07-01|541.05
#2022-07-04| .
#2022-07-05|541.25
#2022-07-06|537.91
#2022-07-07|540.18
#2022-07-08|539.52
#2022-07-11|535.21
#2022-07-12|534.95
#2022-07-13|526.16
#2022-07-14|519.37
#2022-07-15|533.98
#2022-07-18|534.84
#2022-07-19|548.90
#2022-07-20|554.81
#2022-07-21|554.60
#2022-07-22|553.07
#2022-07-25|561.18
#2022-07-26|562.44
#2022-07-27|570.64
#2022-07-28|570.63
#2022-07-29|576.82
#2022-08-01|578.93
#2022-08-02|571.82
#2022-08-03|576.02
#2022-08-04|572.90
#2022-08-05|577.32
#2022-08-08|577.54
#2022-08-09|580.06
#2022-08-10|587.15
#2022-08-11|593.67
#2022-08-12|602.16
#2022-08-15|606.74
#2022-08-16|612.21
#2022-08-17|606.89
#2022-08-18|608.33
#2022-08-19|601.46
#2022-08-22|588.52
#2022-08-23|583.22
#2022-08-24|580.78
#2022-08-25|588.20
#2022-08-26|577.78
#2022-08-29|568.64
#2022-08-30|569.05
#2022-08-31|564.36
#2022-09-01|562.00
#2022-09-02|558.55
#2022-09-05| .
#2022-09-06|549.89
#2022-09-07|557.83
#2022-09-08|564.18
#2022-09-09|570.80
#2022-09-12|575.34
#2022-09-13|560.16
#2022-09-14|562.09
#2022-09-15|568.64
#2022-09-16|568.91
#2022-09-19|578.30
#2022-09-20|578.42
#2022-09-21|573.75
#2022-09-22|564.32
#2022-09-23|556.79
#2022-09-26|554.54
#2022-09-27|546.67
#2022-09-28|553.41
#2022-09-29|545.22
#2022-09-30|541.01
#2022-10-03|551.63
#2022-10-04|571.25
#2022-10-05|567.05
#2022-10-06|564.49
#2022-10-07|553.40
#2022-10-10|555.50
#2022-10-11|556.91
#2022-10-12|556.71
#2022-10-13|579.79
#2022-10-14|575.17
#2022-10-17|587.60
#2022-10-18|587.78
#2022-10-19|583.67
#2022-10-20|566.20
#2022-10-21|573.17
#2022-10-24|578.49
#2022-10-25|583.44
#2022-10-26|582.62
#2022-10-27|584.90
#2022-10-28|601.05
#2022-10-31|602.72
#2022-11-01|602.83
#2022-11-02|592.58
#2022-11-03|589.11
#2022-11-04|603.03
#2022-11-07|604.33
#2022-11-08|602.54
#2022-11-09|597.65
#2022-11-10|618.60
#2022-11-11|609.42
#2022-11-14|605.98
#2022-11-15|609.54
#2022-11-16|602.26
#2022-11-17|597.02
#2022-11-18|602.26
#2022-11-21|605.49
#2022-11-22|610.84
#2022-11-23|608.41
#2022-11-24| .
#2022-11-25|613.24
#2022-11-28|601.28
#2022-11-29|602.52
#2022-11-30|612.97
#2022-12-01|611.30
#2022-12-02|611.95
#2022-12-05|588.90
#2022-12-06|587.04
#2022-12-07|585.31
#2022-12-08|586.34
#2022-12-09|583.72
#2022-12-12|585.58
#2022-12-13|579.57
#2022-12-14|569.04
#2022-12-15|558.46
#2022-12-16|556.39
#2022-12-19|559.01
#2022-12-20|560.86
#2022-12-21|570.75
#2022-12-22|567.47
#2022-12-23|571.44
#2022-12-26| .
#2022-12-27|571.81
#2022-12-28|567.06
#2022-12-29|575.26
#2022-12-30|572.43
#2023-01-02| .
#2023-01-03|567.88
#2023-01-04|567.51
#2023-01-05|562.34
#2023-01-06|576.68
#2023-01-09|570.83
#2023-01-10|575.26
#2023-01-11|577.01
#2023-01-12|584.21
#2023-01-13|585.36
#2023-01-16| .
#2023-01-17|580.49
#2023-01-18|561.40
#2023-01-19|560.17
#2023-01-20|568.67
#2023-01-23|571.80
#2023-01-24|566.62
#2023-01-25|564.32
#2023-01-26|564.12
#2023-01-27|565.76
#2023-01-30|563.72
#2023-01-31|578.84
#2023-02-01|583.78
#2023-02-02|596.94
#2023-02-03|601.18
#2023-02-06|595.27
#2023-02-07|600.46
#2023-02-08|594.86
#2023-02-09|588.07
#2023-02-10|588.88
#2023-02-13|592.98
#2023-02-14|588.33
#2023-02-15|593.53
#2023-02-16|587.59
#2023-02-17|593.13
#2023-02-20| .
#2023-02-21|583.92
#2023-02-22|582.05
#2023-02-23|584.77
#2023-02-24|583.94
#2023-02-27|583.71
#2023-02-28|582.15
#2023-03-01|579.82
#2023-03-02|572.62
#2023-03-03|577.76
#2023-03-06|572.95
#2023-03-07|559.82
#2023-03-08|558.24
#2023-03-09|528.22
#2023-03-10|517.86
#2023-03-13|481.95
#2023-03-14|493.85
#2023-03-15|490.14
#2023-03-16|506.47
#2023-03-17|482.47
#2023-03-20|483.15
#2023-03-21|502.29
#2023-03-22|479.58
#2023-03-23|467.21
#2023-03-24|479.77
#2023-03-27|481.60
#2023-03-28|479.28
#2023-03-29|479.68
#2023-03-30|469.86
#2023-03-31|473.82
#2023-04-03|471.10
#2023-04-04|461.45
#2023-04-05|458.01
#2023-04-06|461.85
#2023-04-07| .
#2023-04-10|464.13
#2023-04-11|462.59
#2023-04-12|457.77
#2023-04-13|462.69
#2023-04-14|453.69
#2023-04-17|463.29
#2023-04-18|451.63
#2023-04-19|462.58
#2023-04-20|457.43
#2023-04-21|452.54
#2023-04-24|449.85
#2023-04-25|432.96
#2023-04-26|434.14
#2023-04-27|440.63
#2023-04-28|443.26
#2023-05-01|434.93
#2023-05-02|411.83
#2023-05-03|408.58
#2023-05-04|396.79
#2023-05-05|413.20
#2023-05-08|403.36
#2023-05-09|399.89
#2023-05-10|398.39
#2023-05-11|390.39
#2023-05-12|391.74
#2023-05-15|401.34
#2023-05-16|396.13
#2023-05-17|421.07
#2023-05-18|422.03
#2023-05-19|413.62
#2023-05-22|425.25
#2023-05-23|431.26
#2023-05-24|424.87
#2023-05-25|420.99
#2023-05-26|425.71
#2023-05-29| .
#2023-05-30|424.61
#2023-05-31|413.11
#2023-06-01|421.98
#2023-06-02|447.92
#2023-06-05|435.14
#2023-06-06|458.07
#2023-06-07|475.26
#2023-06-08|470.06
#2023-06-09|464.39
#2023-06-12|461.15
#2023-06-13|471.57
#2023-06-14|460.86
#2023-06-15|468.01
#2023-06-16|463.27
#2023-06-19| .
#2023-06-20|455.84
#2023-06-21|449.47
#2023-06-22|438.59
#2023-06-23|434.14
#2023-06-26|436.40
#2023-06-27|440.58
#2023-06-28|438.43
#2023-06-29|445.36
#2023-06-30|439.62
#2023-07-03|447.32
#2023-07-04| .
#2023-07-05|442.21
#2023-07-06|434.69
#2023-07-07|443.38
#2023-07-10|445.21
#2023-07-11|448.78
#2023-07-12|456.85
#2023-07-13|463.79
#2023-07-14|457.00
#2023-07-17|465.07
#2023-07-18|482.56
#2023-07-19|494.82
#2023-07-20|492.51
#2023-07-21|486.51
#2023-07-24|497.39
#2023-07-25|492.91
#2023-07-26|511.34
#2023-07-27|503.43
#2023-07-28|507.89
#2023-07-31|507.83
#2023-08-01|505.24
#2023-08-02|504.49
#2023-08-03|507.93
#2023-08-04|508.94
#2023-08-07|514.37
#2023-08-08|508.40
#2023-08-09|502.65
#2023-08-10|501.11
#2023-08-11|502.40
#2023-08-14|494.90
#2023-08-15|481.08
#2023-08-16|476.71
#2023-08-17|477.32
#2023-08-18|476.79
#2023-08-21|471.98
#2023-08-22|460.80
#2023-08-23|465.12
#2023-08-24|466.83
#2023-08-25|463.69
#2023-08-28|468.81
#2023-08-29|471.62
#2023-08-30|468.56
#2023-08-31|469.44
#2023-09-01|480.71
#2023-09-04| .
#2023-09-05|470.30
#2023-09-06|460.79
#2023-09-07|456.61
#2023-09-08|459.66
#2023-09-11|456.79
#2023-09-12|459.22
#2023-09-13|455.30
#2023-09-14|464.07
#2023-09-15|460.61
#2023-09-18|452.21
#2023-09-19|450.24
#2023-09-20|447.07
#2023-09-21|442.46
#2023-09-22|440.52
#2023-09-25|445.88
#2023-09-26|440.05
#2023-09-27|438.85
#2023-09-28|441.83
#2023-09-29|445.34
#2023-10-02|437.83
#2023-10-03|431.23
#2023-10-04|434.85
#2023-10-05|442.98
#2023-10-06|444.04
#2023-10-09|444.14
#2023-10-10|447.72
#2023-10-11|448.61
#2023-10-12|443.74
#2023-10-13|435.43
#2023-10-16|443.28
#2023-10-17|451.88
#2023-10-18|440.08
#2023-10-19|436.27
#2023-10-20|425.26
#2023-10-23|423.69
#2023-10-24|419.77
#2023-10-25|419.09
#2023-10-26|431.44
#2023-10-27|425.09
#2023-10-30|431.17
#2023-10-31|432.06
#2023-11-01|433.80
#2023-11-02|453.62
#2023-11-03|468.23
#2023-11-06|464.15
#2023-11-07|460.01
#2023-11-08|454.27
#2023-11-09|447.78
#2023-11-10|449.68
#2023-11-13|451.52
#2023-11-14|484.92
#2023-11-15|487.06
#2023-11-16|481.79
#2023-11-17|487.23
#2023-11-20|485.45
#2023-11-21|476.03
#2023-11-22|478.03
#2023-11-23| .
#2023-11-24|479.52
#2023-11-27|475.90
#2023-11-28|474.35
#2023-11-29|482.00
#2023-11-30|479.72
#2023-12-01|502.13
#2023-12-04|510.31
#2023-12-05|505.11
#2023-12-06|506.42
#2023-12-07|515.90
#2023-12-08|519.51
#2023-12-11|519.31
#2023-12-12|515.87
#2023-12-13|544.24
#2023-12-14|560.24
#2023-12-15|556.24
#2023-12-18|553.72
#2023-12-19|562.87
#2023-12-20|555.01
#2023-12-21|559.65
#2023-12-22|564.23
#2023-12-25| .
#2023-12-26|572.21
#2023-12-27|572.23
#2023-12-28|570.87
#2023-12-29|560.57
#2024-01-01| .
#2024-01-02|560.24
#2024-01-03|542.60
#2024-01-04|545.13
#2024-01-05|545.94
#2024-01-08|549.43
#2024-01-09|542.51
#2024-01-10|544.44
#2024-01-11|539.67
#2024-01-12|536.12
#2024-01-15| .
#2024-01-16|527.23
#2024-01-17|525.75
#2024-01-18|529.38
#2024-01-19|539.82
#2024-01-22|554.01
#2024-01-23|546.16
#2024-01-24|548.19
#2024-01-25|546.64
#2024-01-26|549.73
#2024-01-29|556.94
#2024-01-30|553.83
#2024-01-31|527.94
#2024-02-01|520.57
#2024-02-02|517.45
#2024-02-05|509.19
#2024-02-06|505.36
#2024-02-07|502.38
#2024-02-08|505.07
#2024-02-09|513.36
#2024-02-12|523.13
#2024-02-13|498.08
#2024-02-14|507.21
#2024-02-15|525.59
#2024-02-16|518.72
#2024-02-19| .
#2024-02-20|513.28
#2024-02-21|510.36
#2024-02-22|507.42
#2024-02-23|508.65
#2024-02-26|504.03
#2024-02-27|506.41
#2024-02-28|501.32
#2024-02-29|508.73
#2024-03-01|504.78
#2024-03-04|503.95
#2024-03-05|518.95
#2024-03-06|517.17
#2024-03-07|517.19
#2024-03-08|517.32
#2024-03-11|515.16
#2024-03-12|508.17
#2024-03-13|506.42
#2024-03-14|493.69
#2024-03-15|498.19
#2024-03-18|492.79
#2024-03-19|494.99
#2024-03-20|510.81
#2024-03-21|515.89
#2024-03-22|505.84
#2024-03-25|506.88
#2024-03-26|503.85
#2024-03-27|522.68
#2024-03-28|525.98
#2024-03-29| .
#2024-04-01|515.05
#2024-04-02|506.33
#2024-04-03|504.58
#2024-04-04|505.80
#2024-04-05|505.28
#2024-04-08|510.49
#2024-04-09|513.74
#2024-04-10|490.09
#2024-04-11|491.20
#2024-04-12|488.48
#2024-04-15|486.60
#2024-04-16|482.01
#2024-04-17|482.12
#2024-04-18|485.62
#2024-04-19|501.05
#2024-04-22|505.56
#2024-04-23|511.97
#2024-04-24|513.59
#2024-04-25|506.70
#2024-04-26|505.37
#2024-04-29|502.10
#2024-04-30|496.38
#2024-05-01|506.36
#2024-05-02|514.73
#2024-05-03|520.39
#2024-05-06|522.83
#2024-05-07|520.72
#2024-05-08|524.00
#2024-05-09|527.30
#2024-05-10|526.68
#2024-05-13|524.65
#2024-05-14|528.65
#2024-05-15|531.67
#2024-05-16|531.29
#2024-05-17|535.00
#2024-05-20|528.13
#2024-05-21|529.58
#2024-05-22|524.86
#2024-05-23|512.11
#2024-05-24|514.81
#2024-05-27| .
#2024-05-28|509.83
#2024-05-29|498.64
#2024-05-30|507.23
#2024-05-31|512.52
#2024-06-03|505.12
#2024-06-04|498.46
#2024-06-05|501.04
#2024-06-06|502.46
#2024-06-07|500.73
#2024-06-10|493.57
#2024-06-11|492.03
#2024-06-12|503.55
#2024-06-13|496.95
#2024-06-14|490.75
#2024-06-17|498.85
#2024-06-18|500.17
#2024-06-19| .
#2024-06-20|499.53
#2024-06-21|497.71
#2024-06-24|505.45
#2024-06-25|500.56
#2024-06-26|505.46
#2024-06-27|512.76
#2024-06-28|526.22
#2024-07-01|521.80
#2024-07-02|526.96
#2024-07-03|518.82
#2024-07-04| .
#2024-07-05|511.02
#2024-07-08|513.24
#2024-07-09|520.26
#2024-07-10|530.97
#2024-07-11|553.39
#2024-07-12|555.66
#2024-07-15|573.79
#2024-07-16|601.34
#2024-07-17|610.21
#2024-07-18|598.35
#2024-07-19|598.96
#2024-07-22|610.59
#2024-07-23|623.38
#2024-07-24|613.17
#2024-07-25|629.27
#2024-07-26|637.54
#2024-07-29|622.90
#2024-07-30|627.79
#2024-07-31|625.96
#2024-08-01|600.60
#2024-08-02|582.40
#2024-08-05|563.07
#2024-08-06|564.38
#2024-08-07|561.38
#2024-08-08|571.40
#2024-08-09|567.68
#2024-08-12|561.84
#2024-08-13|569.39
#2024-08-14|566.00
#2024-08-15|580.12
#2024-08-16|588.20
#2024-08-19|593.67
#2024-08-20|583.25
#2024-08-21|587.31
#2024-08-22|588.66
#2024-08-23|618.60
#2024-08-26|614.50
#2024-08-27|609.51
#2024-08-28|614.47
#2024-08-29|616.16
#2024-08-30|620.51
#2024-09-02| .
#2024-09-03|612.79
#2024-09-04|605.50
#2024-09-05|600.73
#2024-09-06|591.64
#2024-09-09|593.54
#2024-09-10|593.93
#2024-09-11|586.56
#2024-09-12|589.43
#2024-09-13|604.59
#2024-09-16|610.05
#2024-09-17|614.21
#2024-09-18|616.14
#2024-09-19|632.32
#2024-09-20|617.31
#2024-09-23|614.00
#2024-09-24|606.16
#2024-09-25|597.99
#2024-09-26|600.67
#2024-09-27|600.63
#2024-09-30|608.22
#2024-10-01|589.70
#2024-10-02|585.71
#2024-10-03|586.10
#2024-10-04|595.26
#2024-10-07|593.04
#2024-10-08|590.99
#2024-10-09|597.16
#2024-10-10|596.26
#2024-10-11|615.86
#2024-10-14|620.86
#2024-10-15|629.21
#2024-10-16|639.79
#2024-10-17|644.89
#2024-10-18|635.58
#2024-10-21|616.36
#2024-10-22|622.39
#2024-10-23|624.42
#2024-10-24|623.37
#2024-10-25|612.87
#2024-10-28|631.38
#2024-10-29|627.34
#2024-10-30|632.80
#2024-10-31|622.34
#2024-11-01|621.55
#2024-11-04|616.92
#2024-11-05|629.53
#2024-11-06|708.71
#2024-11-07|682.78
#2024-11-08|689.34
#2024-11-11|711.09
#2024-11-12|707.57
#2024-11-13|701.91
#2024-11-14|698.02
#2024-11-15|695.50
#2024-11-18|691.72
#2024-11-19|689.97
#2024-11-20|687.32
#2024-11-21|697.95
#2024-11-22|713.66
#2024-11-25|722.51
#2024-11-26|714.99
#2024-11-27|712.86
#2024-11-28| .
#2024-11-29|709.59
#2024-12-02|708.68
#2024-12-03|700.77
#2024-12-04|708.26
#2024-12-05|702.96
#2024-12-06|704.55
#2024-12-09|697.02
#2024-12-10|699.14
#2024-12-11|704.26
#2024-12-12|696.40
#2024-12-13|693.59
#2024-12-16|698.58
#2024-12-17|683.62
#2024-12-18|647.15
#2024-12-19|641.97
#2024-12-20|650.49
#2024-12-23|648.65
#2024-12-24|653.80
#2024-12-25| .
#2024-12-26|656.72
#2024-12-27|646.85
#2024-12-30|645.56
#2024-12-31|644.69
#2025-01-01| .
#2025-01-02|634.41
#2025-01-03|640.71
#2025-01-06|638.94
#2025-01-07|632.16
#2025-01-08|631.42
#2025-01-09| .
#2025-01-10|612.01
#2025-01-13|619.09
#2025-01-14|639.24
#2025-01-15|651.87
#2025-01-16|647.53
#2025-01-17|655.27
#2025-01-20| .
#2025-01-21|662.34
#2025-01-22|655.10
#2025-01-23|654.35
#2025-01-24|656.35
#2025-01-27|665.39
#2025-01-28|663.65
#2025-01-29|663.89
#2025-01-30|666.13
#2025-01-31|666.05
#2025-02-03|654.93
#2025-02-04|670.16
#2025-02-05|678.29
#2025-02-06|685.16
#2025-02-07|674.91
#2025-02-10|670.70
#2025-02-11|682.89
#2025-02-12|667.04
#2025-02-13|672.75
#2025-02-14|670.24
#2025-02-17| .
#2025-02-18|674.50
#2025-02-19|670.53
#2025-02-20|661.99
#2025-02-21|647.78
#2025-02-24|643.89
#2025-02-25|647.56
#2025-02-26|646.49
#2025-02-27|647.67
#2025-02-28|655.40
#2025-03-03|651.38
#2025-03-04|630.29
#2025-03-05|626.32
#2025-03-06|621.07
#2025-03-07|620.62
#2025-03-10|601.16
#2025-03-11|596.62
#2025-03-12|602.21
#2025-03-13|598.09
#2025-03-14|612.45
#2025-03-17|615.28
#2025-03-18|614.75
#2025-03-19|620.34
#2025-03-20|615.10
#2025-03-21|612.53
#2025-03-24|627.25
#2025-03-25|622.52
#2025-03-26|621.68
#2025-03-27|620.84
#2025-03-28|609.32
#2025-03-31|610.54
#2025-04-01|609.01
#2025-04-02|613.68
#2025-04-03|563.97
#2025-04-04|549.52
#2025-04-07|548.24
#2025-04-08|544.89
#2025-04-09|576.23
#2025-04-10|544.72
#2025-04-11|543.28
#2025-04-14|551.84
#2025-04-15|561.70
#2025-04-16|564.65
#2025-04-17|569.34
#2025-04-18| .
#2025-04-21|564.53
#2025-04-22|584.14
#2025-04-23|592.80
#2025-04-24|599.18
#2025-04-25|592.89
#2025-04-28|596.62
#2025-04-29|602.20
#2025-04-30|595.14
#2025-05-01|600.87
#2025-05-02|615.16
#2025-05-05|613.03
#2025-05-06|608.29
#2025-05-07|608.70
#2025-05-08|621.68
#2025-05-09|618.52
#2025-05-12|639.38
#2025-05-13|642.05
#2025-05-14|638.21
#2025-05-15|641.49
#2025-05-16|638.78
#2025-05-19|638.49
#2025-05-20|637.45
#2025-05-21|618.97
#2025-05-22|615.56
#2025-05-23|611.92
#2025-05-26| .
#2025-05-27|625.43
#2025-05-28|615.73
#2025-05-29|619.80
#2025-05-30|616.23
#2025-06-02|610.17
#2025-06-03|618.47
#2025-06-04|610.51
#2025-06-05|608.92
#2025-06-06|622.58
#2025-06-09|625.98
#2025-06-10|633.90
#2025-06-11|627.06
#2025-06-12|624.36
#2025-06-13|608.68
#2025-06-16|606.48
#2025-06-17|600.57
#2025-06-18|604.97
#2025-06-19| .
#2025-06-20|607.13
#2025-06-23|623.40
#2025-06-24|629.38
#2025-06-25|625.27
#2025-06-26|639.27
#2025-06-27|639.68
#2025-06-30|638.73
#2025-07-01|659.50
#2025-07-02|669.99
#2025-07-03|678.42
#2025-07-04| .
#2025-07-07|670.34
#2025-07-08|675.83
#2025-07-09|676.09
#2025-07-10|679.19
#2025-07-11|669.76
#2025-07-14|680.05
#2025-07-15|658.35
#2025-07-16|664.47
#2025-07-17|674.79
#2025-07-18|674.16
#2025-07-21|673.85
#2025-07-22|673.98
#2025-07-23|674.60
#2025-07-24|661.37
#2025-07-25|659.13
#2025-07-28|661.04
#2025-07-29|654.03
#2025-07-30|644.45
#2025-07-31|638.48
#2025-08-01|625.34
#2025-08-04|633.42
#2025-08-05|635.79
#2025-08-06|631.75
#2025-08-07|626.37
#2025-08-08|632.48
#2025-08-11|632.83
#2025-08-12|656.99
#2025-08-13|667.59
#2025-08-14|664.30
#2025-08-15|653.15
#2025-08-18|657.10
#2025-08-19|657.00
#2025-08-20|659.38
#2025-08-21|657.30
#2025-08-22|689.84
#2025-08-25|684.29
#2025-08-26|691.91
#2025-08-27|696.28
#2025-08-28|693.35
#2025-08-29|692.05
#2025-09-01| .
#2025-09-02|687.83
#2025-09-03|686.53
#2025-09-04|696.84
#2025-09-05|690.10
#2025-09-08|691.79
#2025-09-09|684.37
#2025-09-10|683.99
#2025-09-11|688.60
#2025-09-12|683.65
#2025-09-15|679.49
#2025-09-16|672.48
#2025-09-17|677.50
#2025-09-18|696.72
#2025-09-19|685.88
#2025-09-22|680.06
#2025-09-23|678.81
#2025-09-24|677.43
#2025-09-25|676.43
#2025-09-26|678.60
#2025-09-29|669.53
#2025-09-30|667.10
#2025-10-01|663.08
#2025-10-02|660.58
#2025-10-03|666.17
#2025-10-06|672.88
#2025-10-07|667.52
#2025-10-08|666.04
#2025-10-09|660.87
#2025-10-10|637.85
#2025-10-13|649.75
#2025-10-14|669.65
#2025-10-15|656.50
#2025-10-16|621.50
#2025-10-17|629.66
#2025-10-20|644.12
#2025-10-21|645.73
#2025-10-22|646.64
#2025-10-23|642.92
#2025-10-24|654.99
#2025-10-27|652.73
#2025-10-28|650.89
#2025-10-29|638.29
#2025-10-30|638.30
#2025-10-31|636.50
#2025-11-03|639.74
#2025-11-04|638.18
#2025-11-05|648.40
#2025-11-06|642.18
#2025-11-07|649.10
#2025-11-10|651.64
#2025-11-11|655.09
#2025-11-12|654.05
#2025-11-13|648.70
#2025-11-14|650.23
#2025-11-17|627.23
#2025-11-18|632.16
#2025-11-19|636.33
#2025-11-20|636.34
#2025-11-21|657.87
#2025-11-24|657.46
#2025-11-25|675.87
#2025-11-26|672.62
#2025-11-27| .
#2025-11-28|669.16
#2025-12-01|675.31
#2025-12-02|671.44
#2025-12-03|685.21
#2025-12-04|686.09
#2025-12-05|683.77
#2025-12-08|685.75
#2025-12-09|685.76
#2025-12-10|707.46
#2025-12-11|710.64
#2025-12-12|709.64
#2025-12-15|712.86
#2025-12-16|710.06
#2025-12-17|711.33
#2025-12-18|714.50
#2025-12-19|706.79
#2025-12-22|704.79
#2025-12-23|699.06
#2025-12-24|698.80
#2025-12-25| .
#2025-12-26|697.05
#2025-12-29|691.89
#2025-12-30|685.21
#2025-12-31|680.48
#2026-01-01| .
#2026-01-02|680.54
#2026-01-05|693.43
#2026-01-06|696.72
#2026-01-07|691.34
#2026-01-08|707.32
#2026-01-09|700.69
#2026-01-12|694.67