Table Data - OMRX Bond All 3-5 y Index
| Title | OMRX Bond All 3-5 y Index |
|---|---|
| Series ID | NASDAQOMRXBOND35 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: OMRXBOND35 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 499.71 |
| 2008-11-18 | 499.99 |
| 2008-11-19 | 499.98 |
| 2008-11-20 | 503.23 |
| 2008-11-21 | . |
| 2008-11-24 | 504.09 |
| 2008-11-25 | 504.57 |
| 2008-11-26 | 505.66 |
| 2008-11-27 | . |
| 2008-11-28 | 505.71 |
| 2008-12-01 | 506.53 |
| 2008-12-02 | 508.39 |
| 2008-12-03 | 509.71 |
| 2008-12-04 | 512.75 |
| 2008-12-05 | 511.66 |
| 2008-12-08 | 510.57 |
| 2008-12-09 | . |
| 2008-12-10 | 508.86 |
| 2008-12-11 | . |
| 2008-12-12 | 510.08 |
| 2008-12-15 | 510.28 |
| 2008-12-16 | 511.11 |
| 2008-12-17 | 515.01 |
| 2008-12-18 | 515.27 |
| 2008-12-19 | 515.79 |
| 2008-12-22 | 516.33 |
| 2008-12-23 | 517.17 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 517.83 |
| 2008-12-30 | 518.02 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 518.67 |
| 2009-01-05 | 518.11 |
| 2009-01-06 | . |
| 2009-01-07 | 518.45 |
| 2009-01-08 | 518.34 |
| 2009-01-09 | 519.25 |
| 2009-01-12 | 519.03 |
| 2009-01-13 | 520.52 |
| 2009-01-14 | 520.19 |
| 2009-01-15 | 520.41 |
| 2009-01-16 | 519.09 |
| 2009-01-19 | . |
| 2009-01-20 | 518.95 |
| 2009-01-21 | 518.60 |
| 2009-01-22 | 518.52 |
| 2009-01-23 | 517.83 |
| 2009-01-26 | 515.67 |
| 2009-01-27 | 515.70 |
| 2009-01-28 | 516.34 |
| 2009-01-29 | 516.48 |
| 2009-01-30 | 516.68 |
| 2009-02-02 | 517.35 |
| 2009-02-03 | 518.68 |
| 2009-02-04 | 517.92 |
| 2009-02-05 | 518.31 |
| 2009-02-06 | 517.16 |
| 2009-02-09 | 517.63 |
| 2009-02-10 | 519.23 |
| 2009-02-11 | 523.68 |
| 2009-02-12 | 523.64 |
| 2009-02-13 | 522.80 |
| 2009-02-16 | . |
| 2009-02-17 | 524.38 |
| 2009-02-18 | 524.41 |
| 2009-02-19 | 522.95 |
| 2009-02-20 | 524.26 |
| 2009-02-23 | 524.76 |
| 2009-02-24 | 525.64 |
| 2009-02-25 | 525.63 |
| 2009-02-26 | 524.21 |
| 2009-02-27 | 524.86 |
| 2009-03-02 | 525.40 |
| 2009-03-03 | 524.69 |
| 2009-03-04 | 524.68 |
| 2009-03-05 | 524.73 |
| 2009-03-06 | 525.02 |
| 2009-03-09 | . |
| 2009-03-10 | 524.93 |
| 2009-03-11 | 524.04 |
| 2009-03-12 | 524.55 |
| 2009-03-13 | 524.27 |
| 2009-03-16 | 524.60 |
| 2009-03-17 | 524.62 |
| 2009-03-18 | 524.20 |
| 2009-03-19 | 525.25 |
| 2009-03-20 | 525.44 |
| 2009-03-23 | 523.85 |
| 2009-03-24 | 523.16 |
| 2009-03-25 | 523.48 |
| 2009-03-26 | 522.95 |
| 2009-03-27 | 523.77 |
| 2009-03-30 | 524.42 |
| 2009-03-31 | 525.39 |
| 2009-04-01 | 525.27 |
| 2009-04-02 | 524.18 |
| 2009-04-03 | 523.68 |
| 2009-04-06 | 523.06 |
| 2009-04-07 | 523.68 |
| 2009-04-08 | 524.26 |
| 2009-04-09 | 524.44 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 525.44 |
| 2009-04-15 | 526.85 |
| 2009-04-16 | 527.26 |
| 2009-04-17 | 526.96 |
| 2009-04-20 | 527.93 |
| 2009-04-21 | 527.82 |
| 2009-04-22 | 527.09 |
| 2009-04-23 | 526.80 |
| 2009-04-24 | 525.83 |
| 2009-04-27 | 526.63 |
| 2009-04-28 | 526.67 |
| 2009-04-29 | 526.54 |
| 2009-04-30 | 526.13 |
| 2009-05-01 | . |
| 2009-05-04 | 525.05 |
| 2009-05-05 | 524.80 |
| 2009-05-06 | 523.98 |
| 2009-05-07 | 522.67 |
| 2009-05-08 | 523.48 |
| 2009-05-11 | 524.41 |
| 2009-05-12 | 523.42 |
| 2009-05-13 | 523.84 |
| 2009-05-14 | 524.45 |
| 2009-05-15 | 524.56 |
| 2009-05-18 | 524.67 |
| 2009-05-19 | 523.77 |
| 2009-05-20 | 523.19 |
| 2009-05-21 | . |
| 2009-05-22 | 522.87 |
| 2009-05-25 | . |
| 2009-05-26 | 523.33 |
| 2009-05-27 | 523.24 |
| 2009-05-28 | 522.49 |
| 2009-05-29 | 522.94 |
| 2009-06-01 | 522.39 |
| 2009-06-02 | 522.61 |
| 2009-06-03 | 523.38 |
| 2009-06-04 | 522.76 |
| 2009-06-05 | 522.25 |
| 2009-06-08 | 520.97 |
| 2009-06-09 | 521.34 |
| 2009-06-10 | 521.49 |
| 2009-06-11 | 521.57 |
| 2009-06-12 | 523.12 |
| 2009-06-15 | 524.39 |
| 2009-06-16 | 524.44 |
| 2009-06-17 | 524.68 |
| 2009-06-18 | 524.89 |
| 2009-06-19 | . |
| 2009-06-22 | 525.19 |
| 2009-06-23 | 525.07 |
| 2009-06-24 | 525.53 |
| 2009-06-25 | 526.58 |
| 2009-06-26 | 527.21 |
| 2009-06-29 | 527.36 |
| 2009-06-30 | 527.40 |
| 2009-07-01 | 527.41 |
| 2009-07-02 | 530.66 |
| 2009-07-03 | . |
| 2009-07-06 | 530.82 |
| 2009-07-07 | 530.62 |
| 2009-07-08 | 531.06 |
| 2009-07-09 | 531.06 |
| 2009-07-10 | 531.87 |
| 2009-07-13 | 532.84 |
| 2009-07-14 | 532.20 |
| 2009-07-15 | 531.83 |
| 2009-07-16 | 532.28 |
| 2009-07-17 | 532.13 |
| 2009-07-20 | 531.57 |
| 2009-07-21 | 532.01 |
| 2009-07-22 | 532.32 |
| 2009-07-23 | 531.73 |
| 2009-07-24 | 530.97 |
| 2009-07-27 | 530.17 |
| 2009-07-28 | 530.80 |
| 2009-07-29 | 531.17 |
| 2009-07-30 | 530.02 |
| 2009-07-31 | 530.63 |
| 2009-08-03 | 529.54 |
| 2009-08-04 | 528.74 |
| 2009-08-05 | 528.94 |
| 2009-08-06 | 529.05 |
| 2009-08-07 | 528.07 |
| 2009-08-10 | 528.49 |
| 2009-08-11 | 529.54 |
| 2009-08-12 | 529.05 |
| 2009-08-13 | 529.02 |
| 2009-08-14 | 529.96 |
| 2009-08-17 | 530.13 |
| 2009-08-18 | 530.55 |
| 2009-08-19 | 531.81 |
| 2009-08-20 | 531.90 |
| 2009-08-21 | 531.19 |
| 2009-08-24 | 530.45 |
| 2009-08-25 | 531.43 |
| 2009-08-26 | 532.32 |
| 2009-08-27 | 532.72 |
| 2009-08-28 | 532.32 |
| 2009-08-31 | 532.92 |
| 2009-09-01 | 532.75 |
| 2009-09-02 | 533.32 |
| 2009-09-03 | 534.42 |
| 2009-09-04 | 534.32 |
| 2009-09-07 | . |
| 2009-09-08 | 534.18 |
| 2009-09-09 | 533.81 |
| 2009-09-10 | 534.49 |
| 2009-09-11 | 534.94 |
| 2009-09-14 | 534.71 |
| 2009-09-15 | 534.15 |
| 2009-09-16 | 533.89 |
| 2009-09-17 | 533.74 |
| 2009-09-18 | 533.94 |
| 2009-09-21 | 533.74 |
| 2009-09-22 | 533.40 |
| 2009-09-23 | 533.21 |
| 2009-09-24 | 534.01 |
| 2009-09-25 | 534.20 |
| 2009-09-28 | 534.49 |
| 2009-09-29 | 534.75 |
| 2009-09-30 | 535.27 |
| 2009-10-01 | 535.35 |
| 2009-10-02 | 536.53 |
| 2009-10-05 | 536.71 |
| 2009-10-06 | 536.29 |
| 2009-10-07 | 535.73 |
| 2009-10-08 | 536.43 |
| 2009-10-09 | 535.28 |
| 2009-10-12 | 535.30 |
| 2009-10-13 | 535.84 |
| 2009-10-14 | 535.63 |
| 2009-10-15 | 535.34 |
| 2009-10-16 | 535.46 |
| 2009-10-19 | 535.45 |
| 2009-10-20 | 536.30 |
| 2009-10-21 | 536.07 |
| 2009-10-22 | 536.88 |
| 2009-10-23 | 536.43 |
| 2009-10-26 | 536.01 |
| 2009-10-27 | 537.62 |
| 2009-10-28 | 538.01 |
| 2009-10-29 | 537.57 |
| 2009-10-30 | 537.70 |
| 2009-11-02 | . |
| 2009-11-03 | 538.66 |
| 2009-11-04 | 538.08 |
| 2009-11-05 | 537.34 |
| 2009-11-06 | 537.43 |
| 2009-11-09 | 538.27 |
| 2009-11-10 | 538.19 |
| 2009-11-11 | 537.98 |
| 2009-11-12 | 537.29 |
| 2009-11-13 | 537.36 |
| 2009-11-16 | 537.87 |
| 2009-11-17 | 538.71 |
| 2009-11-18 | 539.17 |
| 2009-11-19 | . |
| 2009-11-20 | . |
| 2009-11-23 | . |
| 2009-11-24 | 539.40 |
| 2009-11-25 | 539.10 |
| 2009-11-26 | . |
| 2009-11-27 | 541.00 |
| 2009-11-30 | 541.17 |
| 2009-12-01 | 541.48 |
| 2009-12-02 | 541.35 |
| 2009-12-03 | 540.39 |
| 2009-12-04 | 539.47 |
| 2009-12-07 | 539.95 |
| 2009-12-08 | 540.43 |
| 2009-12-09 | 540.75 |
| 2009-12-10 | 540.54 |
| 2009-12-11 | 539.58 |
| 2009-12-14 | 539.86 |
| 2009-12-15 | 540.06 |
| 2009-12-16 | 541.25 |
| 2009-12-17 | 542.41 |
| 2009-12-18 | 542.66 |
| 2009-12-21 | 542.41 |
| 2009-12-22 | 542.07 |
| 2009-12-23 | 542.45 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 541.83 |
| 2009-12-29 | 541.49 |
| 2009-12-30 | 541.47 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 540.79 |
| 2010-01-05 | 540.76 |
| 2010-01-06 | . |
| 2010-01-07 | 541.61 |
| 2010-01-08 | 542.18 |
| 2010-01-11 | 542.63 |
| 2010-01-12 | 543.23 |
| 2010-01-13 | 543.11 |
| 2010-01-14 | 543.23 |
| 2010-01-15 | 543.89 |
| 2010-01-18 | . |
| 2010-01-19 | 543.75 |
| 2010-01-20 | 544.55 |
| 2010-01-21 | 544.53 |
| 2010-01-22 | 545.30 |
| 2010-01-25 | 545.07 |
| 2010-01-26 | 545.19 |
| 2010-01-27 | 544.98 |
| 2010-01-28 | 544.66 |
| 2010-01-29 | 544.20 |
| 2010-02-01 | 544.02 |
| 2010-02-02 | 543.94 |
| 2010-02-03 | 543.65 |
| 2010-02-04 | 544.55 |
| 2010-02-05 | 545.31 |
| 2010-02-08 | 545.05 |
| 2010-02-09 | 544.93 |
| 2010-02-10 | 545.01 |
| 2010-02-11 | 542.91 |
| 2010-02-12 | 542.27 |
| 2010-02-15 | . |
| 2010-02-16 | 542.71 |
| 2010-02-17 | 542.94 |
| 2010-02-18 | 542.83 |
| 2010-02-19 | 542.51 |
| 2010-02-22 | 542.84 |
| 2010-02-23 | 544.10 |
| 2010-02-24 | 544.44 |
| 2010-02-25 | 544.72 |
| 2010-02-26 | 545.28 |
| 2010-03-01 | 546.32 |
| 2010-03-02 | 546.33 |
| 2010-03-03 | 546.11 |
| 2010-03-04 | 546.47 |
| 2010-03-05 | 546.43 |
| 2010-03-08 | 546.53 |
| 2010-03-09 | 547.08 |
| 2010-03-10 | 546.51 |
| 2010-03-11 | 546.31 |
| 2010-03-12 | 546.10 |
| 2010-03-15 | 546.59 |
| 2010-03-16 | 547.53 |
| 2010-03-17 | 548.08 |
| 2010-03-18 | 547.73 |
| 2010-03-19 | 547.91 |
| 2010-03-22 | 548.37 |
| 2010-03-23 | 548.75 |
| 2010-03-24 | 548.53 |
| 2010-03-25 | 548.44 |
| 2010-03-26 | 548.40 |
| 2010-03-29 | 548.92 |
| 2010-03-30 | 549.09 |
| 2010-03-31 | 549.45 |
| 2010-04-01 | 549.35 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 548.99 |
| 2010-04-07 | 549.51 |
| 2010-04-08 | 549.95 |
| 2010-04-09 | 549.79 |
| 2010-04-12 | 549.67 |
| 2010-04-13 | 550.60 |
| 2010-04-14 | 550.65 |
| 2010-04-15 | 550.82 |
| 2010-04-16 | 551.14 |
| 2010-04-19 | 551.03 |
| 2010-04-20 | 551.40 |
| 2010-04-21 | 551.87 |
| 2010-04-22 | 552.75 |
| 2010-04-23 | 552.46 |
| 2010-04-26 | 552.94 |
| 2010-04-27 | 554.10 |
| 2010-04-28 | 554.54 |
| 2010-04-29 | 554.24 |
| 2010-04-30 | 554.19 |
| 2010-05-03 | 552.37 |
| 2010-05-04 | 553.45 |
| 2010-05-05 | 554.55 |
| 2010-05-06 | 554.94 |
| 2010-05-07 | 556.24 |
| 2010-05-10 | 554.72 |
| 2010-05-11 | 555.98 |
| 2010-05-12 | 556.46 |
| 2010-05-13 | . |
| 2010-05-14 | 557.82 |
| 2010-05-17 | 557.80 |
| 2010-05-18 | 558.28 |
| 2010-05-19 | 558.84 |
| 2010-05-20 | 560.03 |
| 2010-05-21 | 559.43 |
| 2010-05-24 | 558.96 |
| 2010-05-25 | 560.05 |
| 2010-05-26 | 559.13 |
| 2010-05-27 | 558.64 |
| 2010-05-28 | 557.48 |
| 2010-05-31 | . |
| 2010-06-01 | 556.81 |
| 2010-06-02 | 556.37 |
| 2010-06-03 | 556.06 |
| 2010-06-04 | 557.05 |
| 2010-06-07 | 558.05 |
| 2010-06-08 | 558.81 |
| 2010-06-09 | 559.14 |
| 2010-06-10 | 558.34 |
| 2010-06-11 | 558.14 |
| 2010-06-14 | 558.62 |
| 2010-06-15 | 558.58 |
| 2010-06-16 | 558.74 |
| 2010-06-17 | 558.37 |
| 2010-06-18 | 557.20 |
| 2010-06-21 | 556.64 |
| 2010-06-22 | 556.89 |
| 2010-06-23 | 557.37 |
| 2010-06-24 | 557.87 |
| 2010-06-25 | . |
| 2010-06-28 | 557.75 |
| 2010-06-29 | 557.52 |
| 2010-06-30 | 557.51 |
| 2010-07-01 | 558.55 |
| 2010-07-02 | 558.46 |
| 2010-07-05 | 558.90 |
| 2010-07-06 | 558.57 |
| 2010-07-07 | 559.01 |
| 2010-07-08 | 558.59 |
| 2010-07-09 | 558.20 |
| 2010-07-12 | 558.50 |
| 2010-07-13 | 558.45 |
| 2010-07-14 | 558.44 |
| 2010-07-15 | 558.48 |
| 2010-07-16 | 558.38 |
| 2010-07-19 | 558.35 |
| 2010-07-20 | 558.77 |
| 2010-07-21 | 558.98 |
| 2010-07-22 | 559.22 |
| 2010-07-23 | 558.70 |
| 2010-07-26 | 558.21 |
| 2010-07-27 | 557.93 |
| 2010-07-28 | 558.16 |
| 2010-07-29 | 558.29 |
| 2010-07-30 | 558.52 |
| 2010-08-02 | 558.16 |
| 2010-08-03 | 559.12 |
| 2010-08-04 | 559.39 |
| 2010-08-05 | 559.69 |
| 2010-08-06 | 560.07 |
| 2010-08-09 | 560.50 |
| 2010-08-10 | 560.88 |
| 2010-08-11 | 562.27 |
| 2010-08-12 | 563.05 |
| 2010-08-13 | 563.07 |
| 2010-08-16 | 563.72 |
| 2010-08-17 | 563.58 |
| 2010-08-18 | 564.17 |
| 2010-08-19 | 564.11 |
| 2010-08-20 | 564.31 |
| 2010-08-23 | 564.07 |
| 2010-08-24 | 565.24 |
| 2010-08-25 | 565.63 |
| 2010-08-26 | 565.39 |
| 2010-08-27 | 565.11 |
| 2010-08-30 | 565.03 |
| 2010-08-31 | 564.73 |
| 2010-09-01 | 563.84 |
| 2010-09-02 | 563.58 |
| 2010-09-03 | 562.74 |
| 2010-09-06 | 562.73 |
| 2010-09-07 | 563.41 |
| 2010-09-08 | 562.18 |
| 2010-09-09 | 561.76 |
| 2010-09-10 | 560.78 |
| 2010-09-13 | 560.38 |
| 2010-09-14 | 560.60 |
| 2010-09-15 | 559.94 |
| 2010-09-16 | 559.40 |
| 2010-09-17 | 560.11 |
| 2010-09-20 | 559.86 |
| 2010-09-21 | 560.55 |
| 2010-09-22 | 561.37 |
| 2010-09-23 | 562.24 |
| 2010-09-24 | 563.28 |
| 2010-09-27 | 564.16 |
| 2010-09-28 | 564.64 |
| 2010-09-29 | 563.16 |
| 2010-09-30 | 562.09 |
| 2010-10-01 | 561.61 |
| 2010-10-04 | 562.59 |
| 2010-10-05 | 563.08 |
| 2010-10-06 | 564.08 |
| 2010-10-07 | 563.81 |
| 2010-10-08 | 563.89 |
| 2010-10-11 | 563.97 |
| 2010-10-12 | 564.22 |
| 2010-10-13 | 563.65 |
| 2010-10-14 | 562.42 |
| 2010-10-15 | 560.91 |
| 2010-10-18 | 560.96 |
| 2010-10-19 | 560.52 |
| 2010-10-20 | 559.79 |
| 2010-10-21 | 559.01 |
| 2010-10-22 | 557.49 |
| 2010-10-25 | 556.83 |
| 2010-10-26 | 557.15 |
| 2010-10-27 | 556.11 |
| 2010-10-28 | 556.08 |
| 2010-10-29 | 558.30 |
| 2010-11-01 | 559.31 |
| 2010-11-02 | 559.61 |
| 2010-11-03 | 559.73 |
| 2010-11-04 | 559.76 |
| 2010-11-05 | 560.59 |
| 2010-11-08 | 560.23 |
| 2010-11-09 | 560.59 |
| 2010-11-10 | 560.30 |
| 2010-11-11 | 560.41 |
| 2010-11-12 | 559.46 |
| 2010-11-15 | 558.13 |
| 2010-11-16 | 558.58 |
| 2010-11-17 | 558.79 |
| 2010-11-18 | 558.04 |
| 2010-11-19 | 558.11 |
| 2010-11-22 | 558.50 |
| 2010-11-23 | 560.05 |
| 2010-11-24 | 559.44 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 556.77 |
| 2010-11-30 | 556.97 |
| 2010-12-01 | 555.69 |
| 2010-12-02 | 554.65 |
| 2010-12-03 | 554.26 |
| 2010-12-06 | 555.13 |
| 2010-12-07 | 554.54 |
| 2010-12-08 | 553.50 |
| 2010-12-09 | 553.42 |
| 2010-12-10 | 553.77 |
| 2010-12-13 | 553.41 |
| 2010-12-14 | 552.82 |
| 2010-12-15 | 552.77 |
| 2010-12-16 | 551.72 |
| 2010-12-17 | 552.56 |
| 2010-12-20 | 553.41 |
| 2010-12-21 | 553.78 |
| 2010-12-22 | 553.60 |
| 2010-12-23 | 554.07 |
| 2010-12-24 | . |
| 2010-12-27 | 553.07 |
| 2010-12-28 | 553.80 |
| 2010-12-29 | 553.04 |
| 2010-12-30 | 553.11 |
| 2010-12-31 | . |
| 2011-01-03 | 553.34 |
| 2011-01-04 | 553.54 |
| 2011-01-05 | 553.93 |
| 2011-01-06 | . |
| 2011-01-07 | 553.02 |
| 2011-01-10 | 553.07 |
| 2011-01-11 | 553.12 |
| 2011-01-12 | 552.23 |
| 2011-01-13 | 551.83 |
| 2011-01-14 | 551.58 |
| 2011-01-17 | 551.54 |
| 2011-01-18 | 550.95 |
| 2011-01-19 | 551.12 |
| 2011-01-20 | 550.49 |
| 2011-01-21 | 550.22 |
| 2011-01-24 | 550.22 |
| 2011-01-25 | 550.19 |
| 2011-01-26 | 549.43 |
| 2011-01-27 | 548.60 |
| 2011-01-28 | 548.75 |
| 2011-01-31 | 549.52 |
| 2011-02-01 | 548.20 |
| 2011-02-02 | 548.36 |
| 2011-02-03 | 548.39 |
| 2011-02-04 | 547.81 |
| 2011-02-07 | 547.77 |
| 2011-02-08 | 547.69 |
| 2011-02-09 | 547.69 |
| 2011-02-10 | 547.82 |
| 2011-02-11 | 548.22 |
| 2011-02-14 | 547.31 |
| 2011-02-15 | 547.21 |
| 2011-02-16 | 548.11 |
| 2011-02-17 | 549.53 |
| 2011-02-18 | 549.28 |
| 2011-02-21 | . |
| 2011-02-22 | 549.76 |
| 2011-02-23 | 550.06 |
| 2011-02-24 | 550.39 |
| 2011-02-25 | 550.03 |
| 2011-02-28 | 549.69 |
| 2011-03-01 | 548.59 |
| 2011-03-02 | 548.37 |
| 2011-03-03 | 547.08 |
| 2011-03-04 | 547.39 |
| 2011-03-07 | 547.44 |
| 2011-03-08 | 547.92 |
| 2011-03-09 | 547.95 |
| 2011-03-10 | 548.44 |
| 2011-03-11 | 549.10 |
| 2011-03-14 | 549.69 |
| 2011-03-15 | 551.72 |
| 2011-03-16 | 552.36 |
| 2011-03-17 | 551.54 |
| 2011-03-18 | 550.87 |
| 2011-03-21 | 549.82 |
| 2011-03-22 | 549.66 |
| 2011-03-23 | 550.31 |
| 2011-03-24 | 550.97 |
| 2011-03-25 | 550.52 |
| 2011-03-28 | 550.51 |
| 2011-03-29 | . |
| 2011-03-30 | 550.96 |
| 2011-03-31 | 551.62 |
| 2011-04-01 | 551.12 |
| 2011-04-04 | 551.56 |
| 2011-04-05 | 551.94 |
| 2011-04-06 | 551.76 |
| 2011-04-07 | 551.46 |
| 2011-04-08 | 550.28 |
| 2011-04-11 | 550.26 |
| 2011-04-12 | 551.46 |
| 2011-04-13 | 551.32 |
| 2011-04-14 | 551.88 |
| 2011-04-15 | 551.50 |
| 2011-04-18 | 552.14 |
| 2011-04-19 | 552.32 |
| 2011-04-20 | 552.83 |
| 2011-04-21 | 552.79 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 553.49 |
| 2011-04-27 | 553.51 |
| 2011-04-28 | 554.36 |
| 2011-04-29 | 554.77 |
| 2011-05-02 | 554.29 |
| 2011-05-03 | 555.47 |
| 2011-05-04 | 555.89 |
| 2011-05-05 | 556.82 |
| 2011-05-06 | 557.67 |
| 2011-05-09 | 559.50 |
| 2011-05-10 | 559.71 |
| 2011-05-11 | 559.01 |
| 2011-05-12 | 559.12 |
| 2011-05-13 | 559.10 |
| 2011-05-16 | 558.83 |
| 2011-05-17 | 559.37 |
| 2011-05-18 | 560.41 |
| 2011-05-19 | 560.14 |
| 2011-05-20 | 560.18 |
| 2011-05-23 | 561.15 |
| 2011-05-24 | 560.49 |
| 2011-05-25 | 561.27 |
| 2011-05-26 | 561.81 |
| 2011-05-27 | 562.27 |
| 2011-05-30 | . |
| 2011-05-31 | 561.68 |
| 2011-06-01 | 561.38 |
| 2011-06-02 | . |
| 2011-06-03 | 561.86 |
| 2011-06-06 | . |
| 2011-06-07 | 561.41 |
| 2011-06-08 | 562.22 |
| 2011-06-09 | 563.49 |
| 2011-06-10 | 564.37 |
| 2011-06-13 | 564.73 |
| 2011-06-14 | 564.86 |
| 2011-06-15 | 565.33 |
| 2011-06-16 | 566.13 |
| 2011-06-17 | 565.24 |
| 2011-06-20 | 565.32 |
| 2011-06-21 | 565.49 |
| 2011-06-22 | 565.59 |
| 2011-06-23 | 566.03 |
| 2011-06-24 | . |
| 2011-06-27 | 567.10 |
| 2011-06-28 | 566.84 |
| 2011-06-29 | 565.56 |
| 2011-06-30 | 564.77 |
| 2011-07-01 | 563.86 |
| 2011-07-04 | . |
| 2011-07-05 | 563.40 |
| 2011-07-06 | 564.66 |
| 2011-07-07 | 564.46 |
| 2011-07-08 | 566.03 |
| 2011-07-11 | 568.93 |
| 2011-07-12 | 569.39 |
| 2011-07-13 | 569.71 |
| 2011-07-14 | 569.46 |
| 2011-07-15 | 570.03 |
| 2011-07-18 | 569.95 |
| 2011-07-19 | 568.91 |
| 2011-07-20 | 568.33 |
| 2011-07-21 | 566.78 |
| 2011-07-22 | 568.30 |
| 2011-07-25 | 569.11 |
| 2011-07-26 | 570.03 |
| 2011-07-27 | 571.56 |
| 2011-07-28 | 572.88 |
| 2011-07-29 | 573.49 |
| 2011-08-01 | 573.83 |
| 2011-08-02 | 574.17 |
| 2011-08-03 | 575.11 |
| 2011-08-04 | 577.28 |
| 2011-08-05 | 577.90 |
| 2011-08-08 | 579.94 |
| 2011-08-09 | 581.23 |
| 2011-08-10 | 585.09 |
| 2011-08-11 | 585.33 |
| 2011-08-12 | 582.93 |
| 2011-08-15 | 582.78 |
| 2011-08-16 | 581.84 |
| 2011-08-17 | 583.00 |
| 2011-08-18 | 586.74 |
| 2011-08-19 | 585.47 |
| 2011-08-22 | 585.23 |
| 2011-08-23 | 585.00 |
| 2011-08-24 | 583.73 |
| 2011-08-25 | 583.85 |
| 2011-08-26 | 584.86 |
| 2011-08-29 | 583.13 |
| 2011-08-30 | 583.87 |
| 2011-08-31 | 583.00 |
| 2011-09-01 | 581.95 |
| 2011-09-02 | 583.47 |
| 2011-09-05 | 584.92 |
| 2011-09-06 | 585.41 |
| 2011-09-07 | 585.44 |
| 2011-09-08 | 586.60 |
| 2011-09-09 | 589.98 |
| 2011-09-12 | 592.14 |
| 2011-09-13 | 591.42 |
| 2011-09-14 | 589.68 |
| 2011-09-15 | 588.18 |
| 2011-09-16 | 588.91 |
| 2011-09-19 | 590.22 |
| 2011-09-20 | 590.87 |
| 2011-09-21 | 591.14 |
| 2011-09-22 | 592.17 |
| 2011-09-23 | 593.25 |
| 2011-09-26 | 592.12 |
| 2011-09-27 | 589.51 |
| 2011-09-28 | 589.19 |
| 2011-09-29 | 589.21 |
| 2011-09-30 | 590.21 |
| 2011-10-03 | 591.24 |
| 2011-10-04 | 592.17 |
| 2011-10-05 | 590.80 |
| 2011-10-06 | 589.99 |
| 2011-10-07 | 589.22 |
| 2011-10-10 | 588.36 |
| 2011-10-11 | 587.93 |
| 2011-10-12 | 586.50 |
| 2011-10-13 | 587.84 |
| 2011-10-14 | 586.81 |
| 2011-10-17 | 587.77 |
| 2011-10-18 | 588.84 |
| 2011-10-19 | 588.32 |
| 2011-10-20 | 587.85 |
| 2011-10-21 | 587.72 |
| 2011-10-24 | 588.22 |
| 2011-10-25 | 587.89 |
| 2011-10-26 | 588.41 |
| 2011-10-27 | 586.93 |
| 2011-10-28 | 586.36 |
| 2011-10-31 | 588.09 |
| 2011-11-01 | 590.79 |
| 2011-11-02 | 590.17 |
| 2011-11-03 | 591.02 |
| 2011-11-04 | 590.64 |
| 2011-11-07 | 590.97 |
| 2011-11-08 | 590.68 |
| 2011-11-09 | 592.90 |
| 2011-11-10 | 593.70 |
| 2011-11-11 | 593.94 |
| 2011-11-14 | 595.02 |
| 2011-11-15 | 595.95 |
| 2011-11-16 | 595.75 |
| 2011-11-17 | 594.55 |
| 2011-11-18 | 593.69 |
| 2011-11-21 | 595.08 |
| 2011-11-22 | 595.50 |
| 2011-11-23 | 596.33 |
| 2011-11-24 | 597.91 |
| 2011-11-25 | 598.98 |
| 2011-11-28 | 597.50 |
| 2011-11-29 | 596.93 |
| 2011-11-30 | 598.46 |
| 2011-12-01 | 597.67 |
| 2011-12-02 | 597.87 |
| 2011-12-05 | 597.67 |
| 2011-12-06 | 597.76 |
| 2011-12-07 | 598.49 |
| 2011-12-08 | 599.27 |
| 2011-12-09 | 599.64 |
| 2011-12-12 | 600.26 |
| 2011-12-13 | 599.47 |
| 2011-12-14 | 600.75 |
| 2011-12-15 | 600.34 |
| 2011-12-16 | 600.77 |
| 2011-12-19 | 601.16 |
| 2011-12-20 | 599.97 |
| 2011-12-21 | 600.74 |
| 2011-12-22 | 600.45 |
| 2011-12-23 | 600.67 |
| 2011-12-26 | . |
| 2011-12-27 | 601.32 |
| 2011-12-28 | 600.96 |
| 2011-12-29 | 601.34 |
| 2011-12-30 | 600.91 |
| 2012-01-02 | 599.88 |
| 2012-01-03 | 599.06 |
| 2012-01-04 | 598.88 |
| 2012-01-05 | 599.01 |
| 2012-01-06 | . |
| 2012-01-09 | 599.47 |
| 2012-01-10 | 599.74 |
| 2012-01-11 | 601.01 |
| 2012-01-12 | 602.09 |
| 2012-01-13 | 602.60 |
| 2012-01-16 | 602.59 |
| 2012-01-17 | 601.93 |
| 2012-01-18 | 601.98 |
| 2012-01-19 | 601.30 |
| 2012-01-20 | 600.60 |
| 2012-01-23 | 600.04 |
| 2012-01-24 | 599.41 |
| 2012-01-25 | 600.55 |
| 2012-01-26 | 601.65 |
| 2012-01-27 | 601.80 |
| 2012-01-30 | 602.29 |
| 2012-01-31 | 603.49 |
| 2012-02-01 | 604.02 |
| 2012-02-02 | 602.93 |
| 2012-02-03 | 602.04 |
| 2012-02-06 | 602.38 |
| 2012-02-07 | 602.04 |
| 2012-02-08 | 601.90 |
| 2012-02-09 | 602.07 |
| 2012-02-10 | 602.91 |
| 2012-02-13 | 602.86 |
| 2012-02-14 | 603.05 |
| 2012-02-15 | 603.28 |
| 2012-02-16 | 604.11 |
| 2012-02-17 | 602.69 |
| 2012-02-20 | 601.91 |
| 2012-02-21 | 601.78 |
| 2012-02-22 | 602.46 |
| 2012-02-23 | 602.46 |
| 2012-02-24 | 602.34 |
| 2012-02-27 | 602.58 |
| 2012-02-28 | 601.86 |
| 2012-02-29 | 602.02 |
| 2012-03-01 | 601.90 |
| 2012-03-02 | 602.57 |
| 2012-03-05 | 603.11 |
| 2012-03-06 | 603.99 |
| 2012-03-07 | 604.55 |
| 2012-03-08 | 604.33 |
| 2012-03-09 | 604.30 |
| 2012-03-12 | 604.82 |
| 2012-03-13 | 603.75 |
| 2012-03-14 | 602.85 |
| 2012-03-15 | 602.16 |
| 2012-03-16 | 600.54 |
| 2012-03-19 | 600.77 |
| 2012-03-20 | 600.87 |
| 2012-03-21 | 601.75 |
| 2012-03-22 | 602.89 |
| 2012-03-23 | 603.33 |
| 2012-03-26 | 602.25 |
| 2012-03-27 | 602.28 |
| 2012-03-28 | 601.89 |
| 2012-03-29 | 601.36 |
| 2012-03-30 | 600.90 |
| 2012-04-02 | 600.43 |
| 2012-04-03 | 601.14 |
| 2012-04-04 | 602.15 |
| 2012-04-05 | 603.74 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 605.94 |
| 2012-04-11 | 605.30 |
| 2012-04-12 | 605.16 |
| 2012-04-13 | 605.62 |
| 2012-04-16 | 605.83 |
| 2012-04-17 | 605.07 |
| 2012-04-18 | 604.57 |
| 2012-04-19 | 604.98 |
| 2012-04-20 | 605.15 |
| 2012-04-23 | 606.07 |
| 2012-04-24 | 605.20 |
| 2012-04-25 | 604.56 |
| 2012-04-26 | 604.78 |
| 2012-04-27 | 604.89 |
| 2012-04-30 | 604.93 |
| 2012-05-01 | . |
| 2012-05-02 | 606.61 |
| 2012-05-03 | 607.13 |
| 2012-05-04 | 607.80 |
| 2012-05-07 | 608.37 |
| 2012-05-08 | 608.76 |
| 2012-05-09 | 609.56 |
| 2012-05-10 | 610.71 |
| 2012-05-11 | 611.59 |
| 2012-05-14 | 612.39 |
| 2012-05-15 | 612.35 |
| 2012-05-16 | 612.65 |
| 2012-05-17 | . |
| 2012-05-18 | 613.22 |
| 2012-05-21 | 612.80 |
| 2012-05-22 | 611.68 |
| 2012-05-23 | 611.90 |
| 2012-05-24 | 611.65 |
| 2012-05-25 | 612.23 |
| 2012-05-28 | 612.84 |
| 2012-05-29 | 612.55 |
| 2012-05-30 | 612.70 |
| 2012-05-31 | 612.75 |
| 2012-06-01 | 613.35 |
| 2012-06-04 | 613.69 |
| 2012-06-05 | 614.13 |
| 2012-06-06 | . |
| 2012-06-07 | 610.48 |
| 2012-06-08 | 612.07 |
| 2012-06-11 | 611.79 |
| 2012-06-12 | 610.72 |
| 2012-06-13 | 610.44 |
| 2012-06-14 | 611.33 |
| 2012-06-15 | 611.69 |
| 2012-06-18 | 612.30 |
| 2012-06-19 | 612.44 |
| 2012-06-20 | 612.31 |
| 2012-06-21 | 613.39 |
| 2012-06-22 | . |
| 2012-06-25 | 614.68 |
| 2012-06-26 | 613.55 |
| 2012-06-27 | 612.66 |
| 2012-06-28 | 612.73 |
| 2012-06-29 | 611.55 |
| 2012-07-02 | 611.87 |
| 2012-07-03 | 612.15 |
| 2012-07-04 | 613.17 |
| 2012-07-05 | 615.28 |
| 2012-07-06 | 617.21 |
| 2012-07-09 | 617.10 |
| 2012-07-10 | 616.94 |
| 2012-07-11 | 617.14 |
| 2012-07-12 | 617.51 |
| 2012-07-13 | 618.08 |
| 2012-07-16 | 618.63 |
| 2012-07-17 | 617.90 |
| 2012-07-18 | 618.83 |
| 2012-07-19 | 618.72 |
| 2012-07-20 | 619.41 |
| 2012-07-23 | 619.62 |
| 2012-07-24 | 619.39 |
| 2012-07-25 | 619.47 |
| 2012-07-26 | 618.82 |
| 2012-07-27 | 618.13 |
| 2012-07-30 | 617.23 |
| 2012-07-31 | 617.31 |
| 2012-08-01 | 617.06 |
| 2012-08-02 | 617.88 |
| 2012-08-03 | 616.57 |
| 2012-08-06 | 616.14 |
| 2012-08-07 | 615.74 |
| 2012-08-08 | 616.80 |
| 2012-08-09 | 616.50 |
| 2012-08-10 | 617.51 |
| 2012-08-13 | 617.91 |
| 2012-08-14 | 617.73 |
| 2012-08-15 | 617.44 |
| 2012-08-16 | 617.93 |
| 2012-08-17 | 618.11 |
| 2012-08-20 | 617.97 |
| 2012-08-21 | 617.79 |
| 2012-08-22 | 618.78 |
| 2012-08-23 | 619.48 |
| 2012-08-24 | 620.11 |
| 2012-08-27 | 620.03 |
| 2012-08-28 | 621.15 |
| 2012-08-29 | 621.01 |
| 2012-08-30 | 621.59 |
| 2012-08-31 | 621.07 |
| 2012-09-03 | 622.27 |
| 2012-09-04 | 622.56 |
| 2012-09-05 | 622.63 |
| 2012-09-06 | 621.83 |
| 2012-09-07 | 622.69 |
| 2012-09-10 | 623.20 |
| 2012-09-11 | 623.84 |
| 2012-09-12 | 622.83 |
| 2012-09-13 | 623.77 |
| 2012-09-14 | 623.00 |
#2012-09-17|622.80
#2012-09-18|623.33
#2012-09-19|623.89
#2012-09-20|624.71
#2012-09-21|624.37
#2012-09-24|624.69
#2012-09-25|624.71
#2012-09-26|625.44
#2012-09-27|625.25
#2012-09-28|625.55
#2012-10-01|625.39
#2012-10-02|626.38
#2012-10-03|627.43
#2012-10-04|627.81
#2012-10-05|627.18
#2012-10-08|627.94
#2012-10-09|627.81
#2012-10-10|628.01
#2012-10-11|628.71
#2012-10-12|629.31
#2012-10-15|629.36
#2012-10-16|628.64
#2012-10-17|627.72
#2012-10-18|626.09
#2012-10-19|626.18
#2012-10-22|626.17
#2012-10-23|626.97
#2012-10-24|628.44
#2012-10-25|627.62
#2012-10-26|627.98
#2012-10-29|628.25
#2012-10-30|628.05
#2012-10-31|627.85
#2012-11-01|628.62
#2012-11-02|628.90
#2012-11-05|629.61
#2012-11-06|629.95
#2012-11-07|630.74
#2012-11-08|631.17
#2012-11-09|632.26
#2012-11-12|632.01
#2012-11-13|632.09
#2012-11-14|631.84
#2012-11-15|631.89
#2012-11-16|631.79
#2012-11-19|631.61
#2012-11-20|630.10
#2012-11-21|629.34
#2012-11-22|629.37
#2012-11-23|629.18
#2012-11-26|629.80
#2012-11-27|629.75
#2012-11-28|630.60
#2012-11-29|630.40
#2012-11-30|630.35
#2012-12-03|629.91
#2012-12-04|630.08
#2012-12-05|631.11
#2012-12-06|631.61
#2012-12-07|632.39
#2012-12-10|632.92
#2012-12-11|633.00
#2012-12-12|633.05
#2012-12-13|633.41
#2012-12-14|632.98
#2012-12-17|632.89
#2012-12-18|632.71
#2012-12-19|632.22
#2012-12-20|631.97
#2012-12-21|632.18
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|632.48
#2012-12-28|632.90
#2012-12-31| .
#2013-01-01| .
#2013-01-02|631.82
#2013-01-03|631.67
#2013-01-04|631.05
#2013-01-07|630.78
#2013-01-08|631.69
#2013-01-09|631.98
#2013-01-10|630.81
#2013-01-11|630.40
#2013-01-14|631.18
#2013-01-15|631.41
#2013-01-16|631.31
#2013-01-17|629.89
#2013-01-18|629.70
#2013-01-21|629.37
#2013-01-22|629.82
#2013-01-23|630.48
#2013-01-24|630.25
#2013-01-25|629.22
#2013-01-28|628.18
#2013-01-29|628.02
#2013-01-30|627.14
#2013-01-31|627.43
#2013-02-01|627.60
#2013-02-04|627.61
#2013-02-05|627.46
#2013-02-06|627.58
#2013-02-07|627.78
#2013-02-08|627.46
#2013-02-11|627.30
#2013-02-12|627.11
#2013-02-13|625.59
#2013-02-14|626.69
#2013-02-15|627.14
#2013-02-18|627.38
#2013-02-19|627.03
#2013-02-20|626.53
#2013-02-21|627.44
#2013-02-22|628.08
#2013-02-25|627.69
#2013-02-26|629.25
#2013-02-27|630.05
#2013-02-28|629.52
#2013-03-01|628.64
#2013-03-04|628.22
#2013-03-05|627.24
#2013-03-06|627.00
#2013-03-07|627.05
#2013-03-08|627.00
#2013-03-11|627.54
#2013-03-12|628.38
#2013-03-13|629.27
#2013-03-14|629.41
#2013-03-15|629.53
#2013-03-18|630.10
#2013-03-19|629.96
#2013-03-20|629.77
#2013-03-21|630.25
#2013-03-22|630.66
#2013-03-25|631.15
#2013-03-26|631.19
#2013-03-27|631.55
#2013-03-28|631.87
#2013-03-29| .
#2013-04-01| .
#2013-04-02|631.00
#2013-04-03|631.28
#2013-04-04|632.75
#2013-04-05|633.52
#2013-04-08|633.55
#2013-04-09|633.59
#2013-04-10|632.86
#2013-04-11|633.03
#2013-04-12|633.68
#2013-04-15|634.22
#2013-04-16|633.96
#2013-04-17|635.81
#2013-04-18|636.82
#2013-04-19|636.56
#2013-04-22|637.21
#2013-04-23|637.88
#2013-04-24|638.16
#2013-04-25|638.11
#2013-04-26|638.11
#2013-04-29|638.18
#2013-04-30|637.77
#2013-05-01| .
#2013-05-02|638.56
#2013-05-03|638.18
#2013-05-06|637.67
#2013-05-07|637.48
#2013-05-08|637.63
#2013-05-09| .
#2013-05-10|637.13
#2013-05-13|637.33
#2013-05-14|638.24
#2013-05-15|638.22
#2013-05-16|638.80
#2013-05-17|638.82
#2013-05-20|638.20
#2013-05-21|638.07
#2013-05-22|639.08
#2013-05-23|638.24
#2013-05-24|638.67
#2013-05-27|638.53
#2013-05-28|638.40
#2013-05-29|636.97
#2013-05-30|636.34
#2013-05-31|636.13
#2013-06-03|635.27
#2013-06-04|635.44
#2013-06-05|635.89
#2013-06-06| .
#2013-06-07|635.55
#2013-06-10|635.93
#2013-06-11|634.61
#2013-06-12|634.46
#2013-06-13|634.58
#2013-06-14|634.81
#2013-06-17|634.76
#2013-06-18|634.19
#2013-06-19|633.18
#2013-06-20|630.27
#2013-06-21| .
#2013-06-24|627.75
#2013-06-25|628.07
#2013-06-26|629.05
#2013-06-27|629.75
#2013-06-28|628.77
#2013-07-01|628.13
#2013-07-02|628.72
#2013-07-03|629.58
#2013-07-04|630.63
#2013-07-05|629.93
#2013-07-08|631.14
#2013-07-09|631.76
#2013-07-10|632.08
#2013-07-11|632.56
#2013-07-12|633.46
#2013-07-15|633.08
#2013-07-16|633.64
#2013-07-17|633.96
#2013-07-18|634.06
#2013-07-19|633.83
#2013-07-22|633.58
#2013-07-23|632.87
#2013-07-24|632.22
#2013-07-25|631.87
#2013-07-26|632.32
#2013-07-29|632.12
#2013-07-30|632.71
#2013-07-31|632.70
#2013-08-01|632.87
#2013-08-02|633.19
#2013-08-05|632.82
#2013-08-06|632.90
#2013-08-07|633.26
#2013-08-08|633.15
#2013-08-09|632.81
#2013-08-12|632.97
#2013-08-13|631.51
#2013-08-14|630.27
#2013-08-15|628.70
#2013-08-16|628.99
#2013-08-19|628.57
#2013-08-20|629.60
#2013-08-21|629.50
#2013-08-22|627.28
#2013-08-23|626.05
#2013-08-26|626.53
#2013-08-27|627.44
#2013-08-28|626.21
#2013-08-29|626.63
#2013-08-30|627.49
#2013-09-02|626.49
#2013-09-03|625.71
#2013-09-04|625.42
#2013-09-05|623.56
#2013-09-06|624.93
#2013-09-09|625.00
#2013-09-10|624.12
#2013-09-11|624.82
#2013-09-12|625.42
#2013-09-13|626.60
#2013-09-16|627.68
#2013-09-17|627.13
#2013-09-18|627.21
#2013-09-19|629.56
#2013-09-20|629.40
#2013-09-23|629.72
#2013-09-24|630.37
#2013-09-25|631.36
#2013-09-26|631.38
#2013-09-27|631.90
#2013-09-30|632.04
#2013-10-01|631.02
#2013-10-02|631.01
#2013-10-03|630.69
#2013-10-04|631.33
#2013-10-07|631.90
#2013-10-08|631.77
#2013-10-09|632.43
#2013-10-10|632.74
#2013-10-11|633.30
#2013-10-14|633.36
#2013-10-15|633.14
#2013-10-16|632.54
#2013-10-17|633.48
#2013-10-18|634.06
#2013-10-21|634.19
#2013-10-22|635.21
#2013-10-23|635.67
#2013-10-24|636.16
#2013-10-25|635.68
#2013-10-28|636.58
#2013-10-29|636.77
#2013-10-30|637.42
#2013-10-31|637.51
#2013-11-01|638.14
#2013-11-04|638.18
#2013-11-05|636.64
#2013-11-06|636.69
#2013-11-07|639.39
#2013-11-08|638.74
#2013-11-11|638.60
#2013-11-12|640.18
#2013-11-13|641.38
#2013-11-14|641.64
#2013-11-15|642.36
#2013-11-18|643.31
#2013-11-19|643.83
#2013-11-20|643.94
#2013-11-21|643.52
#2013-11-22|642.25
#2013-11-25|642.32
#2013-11-26|643.01
#2013-11-27|643.72
#2013-11-28|643.68
#2013-11-29|642.83
#2013-12-02|641.38
#2013-12-03|641.51
#2013-12-04|640.83
#2013-12-05|640.79
#2013-12-06|641.12
#2013-12-09|642.05
#2013-12-10|642.72
#2013-12-11|642.91
#2013-12-12|643.29
#2013-12-13|643.86
#2013-12-16|644.34
#2013-12-17|645.29
#2013-12-18|644.64
#2013-12-19|643.11
#2013-12-20|642.56
#2013-12-23|642.43
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|641.62
#2013-12-30|641.61
#2013-12-31| .
#2014-01-01| .
#2014-01-02|641.99
#2014-01-03|642.50
#2014-01-06| .
#2014-01-07|643.51
#2014-01-08|643.98
#2014-01-09|643.61
#2014-01-10|644.16
#2014-01-13|644.45
#2014-01-14|643.75
#2014-01-15|643.24
#2014-01-16|643.98
#2014-01-17|644.12
#2014-01-20|644.87
#2014-01-21|644.69
#2014-01-22|644.21
#2014-01-23|644.82
#2014-01-24|645.61
#2014-01-27|645.44
#2014-01-28|645.34
#2014-01-29|645.84
#2014-01-30|646.03
#2014-01-31|646.82
#2014-02-03|646.62
#2014-02-04|646.64
#2014-02-05|647.03
#2014-02-06|646.26
#2014-02-07|647.35
#2014-02-10|647.35
#2014-02-11|647.36
#2014-02-12|647.56
#2014-02-13|648.03
#2014-02-14|647.67
#2014-02-17|647.78
#2014-02-18|649.03
#2014-02-19|650.05
#2014-02-20|649.74
#2014-02-21|649.70
#2014-02-24|649.54
#2014-02-25|649.59
#2014-02-26|650.39
#2014-02-27|651.13
#2014-02-28|649.66
#2014-03-03|650.55
#2014-03-04|650.33
#2014-03-05|650.49
#2014-03-06|650.38
#2014-03-07|650.09
#2014-03-10|650.61
#2014-03-11|650.70
#2014-03-12|652.07
#2014-03-13|652.50
#2014-03-14|653.04
#2014-03-17|652.66
#2014-03-18|652.74
#2014-03-19|652.47
#2014-03-20|650.68
#2014-03-21|651.12
#2014-03-24|651.47
#2014-03-25|652.36
#2014-03-26|653.36
#2014-03-27|653.68
#2014-03-28|653.41
#2014-03-31|653.35
#2014-04-01|652.98
#2014-04-02|652.94
#2014-04-03|653.41
#2014-04-04|653.85
#2014-04-07|654.76
#2014-04-08|654.57
#2014-04-09|655.06
#2014-04-10|657.02
#2014-04-11|658.41
#2014-04-14|658.42
#2014-04-15|659.29
#2014-04-16|658.93
#2014-04-17|658.62
#2014-04-18| .
#2014-04-21| .
#2014-04-22|657.83
#2014-04-23|658.13
#2014-04-24|658.42
#2014-04-25|658.93
#2014-04-28|658.32
#2014-04-29|659.03
#2014-04-30|659.00
#2014-05-01| .
#2014-05-02|659.35
#2014-05-05|660.04
#2014-05-06|659.59
#2014-05-07|659.43
#2014-05-08|660.13
#2014-05-09|660.93
#2014-05-12|660.78
#2014-05-13|661.29
#2014-05-14|662.36
#2014-05-15|663.03
#2014-05-16|662.31
#2014-05-19|662.52
#2014-05-20|662.37
#2014-05-21|662.04
#2014-05-22|662.13
#2014-05-23|663.02
#2014-05-26|662.90
#2014-05-27|663.17
#2014-05-28|663.42
#2014-05-29| .
#2014-05-30|663.53
#2014-06-02|663.54
#2014-06-03|662.92
#2014-06-04|662.74
#2014-06-05|663.06
#2014-06-06| .
#2014-06-09|664.58
#2014-06-10|664.63
#2014-06-11|664.90
#2014-06-12|665.28
#2014-06-13|664.67
#2014-06-16|665.20
#2014-06-17|664.54
#2014-06-18|664.08
#2014-06-19|665.08
#2014-06-20| .
#2014-06-23|665.61
#2014-06-24|665.75
#2014-06-25|667.14
#2014-06-26|667.40
#2014-06-27|667.09
#2014-06-30|667.16
#2014-07-01|667.42
#2014-07-02|667.04
#2014-07-03|669.71
#2014-07-04|671.13
#2014-07-07|671.74
#2014-07-08|672.34
#2014-07-09|672.15
#2014-07-10|671.73
#2014-07-11|671.71
#2014-07-14|671.77
#2014-07-15|672.07
#2014-07-16|672.27
#2014-07-17|672.69
#2014-07-18|673.00
#2014-07-21|673.23
#2014-07-22|672.99
#2014-07-23|673.57
#2014-07-24|673.11
#2014-07-25|673.48
#2014-07-28|673.37
#2014-07-29|673.71
#2014-07-30|673.75
#2014-07-31|673.26
#2014-08-01|673.51
#2014-08-04|673.69
#2014-08-05|673.13
#2014-08-06|673.79
#2014-08-07|674.78
#2014-08-08|674.93
#2014-08-11|674.47
#2014-08-12|674.36
#2014-08-13|674.35
#2014-08-14|674.57
#2014-08-15|674.67
#2014-08-18|674.34
#2014-08-19|675.26
#2014-08-20|675.66
#2014-08-21|675.42
#2014-08-22|675.31
#2014-08-25|676.48
#2014-08-26|676.96
#2014-08-27|678.22
#2014-08-28|679.02
#2014-08-29|678.66
#2014-09-01|678.90
#2014-09-02|678.24
#2014-09-03|678.30
#2014-09-04|679.78
#2014-09-05|681.18
#2014-09-08|681.17
#2014-09-09|680.41
#2014-09-10|679.69
#2014-09-11|679.64
#2014-09-12|678.43
#2014-09-15|678.05
#2014-09-16|678.26
#2014-09-17|678.84
#2014-09-18|677.75
#2014-09-19|678.08
#2014-09-22|678.24
#2014-09-23|678.23
#2014-09-24|678.56
#2014-09-25|679.35
#2014-09-26|679.44
#2014-09-29|679.28
#2014-09-30|679.23
#2014-10-01|679.86
#2014-10-02|679.78
#2014-10-03|679.42
#2014-10-06|679.79
#2014-10-07|680.63
#2014-10-08|680.98
#2014-10-09|681.91
#2014-10-10|682.10
#2014-10-13|681.99
#2014-10-14|684.39
#2014-10-15|686.33
#2014-10-16|684.83
#2014-10-17|683.65
#2014-10-20|684.45
#2014-10-21|684.54
#2014-10-22|684.80
#2014-10-23|684.20
#2014-10-24|684.73
#2014-10-27|685.30
#2014-10-28|687.46
#2014-10-29|687.89
#2014-10-30|687.90
#2014-10-31|687.62
#2014-11-03|687.09
#2014-11-04|687.63
#2014-11-05|687.42
#2014-11-06|687.49
#2014-11-07|687.59
#2014-11-10|687.60
#2014-11-11|688.49
#2014-11-12|688.67
#2014-11-13|688.41
#2014-11-14|688.50
#2014-11-17|688.40
#2014-11-18|688.64
#2014-11-19|687.38
#2014-11-20|687.85
#2014-11-21|688.44
#2014-11-24|688.46
#2014-11-25|688.84
#2014-11-26|689.28
#2014-11-27|689.66
#2014-11-28|689.47
#2014-12-01|688.99
#2014-12-02|688.18
#2014-12-03|688.13
#2014-12-04|687.84
#2014-12-05|687.90
#2014-12-08|688.33
#2014-12-09|688.81
#2014-12-10|689.15
#2014-12-11|689.50
#2014-12-12|690.07
#2014-12-15|690.37
#2014-12-16|690.99
#2014-12-17|690.76
#2014-12-18|689.66
#2014-12-19|689.32
#2014-12-22|689.14
#2014-12-23|689.31
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|689.89
#2014-12-30|690.04
#2014-12-31| .
#2015-01-01| .
#2015-01-02|690.71
#2015-01-05|690.69
#2015-01-06| .
#2015-01-07|691.11
#2015-01-08|691.35
#2015-01-09|691.73
#2015-01-12|692.02
#2015-01-13|691.58
#2015-01-14|692.22
#2015-01-15|693.08
#2015-01-16|694.03
#2015-01-19|694.31
#2015-01-20|694.51
#2015-01-21|694.27
#2015-01-22|694.62
#2015-01-23|695.96
#2015-01-26|695.15
#2015-01-27|694.68
#2015-01-28|694.22
#2015-01-29|694.67
#2015-01-30|695.74
#2015-02-02|696.55
#2015-02-03|696.10
#2015-02-04|696.17
#2015-02-05|696.25
#2015-02-06|696.41
#2015-02-09|696.26
#2015-02-10|695.65
#2015-02-11|695.84
#2015-02-12|698.93
#2015-02-13|699.30
#2015-02-16|698.74
#2015-02-17|698.54
#2015-02-18|698.28
#2015-02-19|698.19
#2015-02-20|697.54
#2015-02-23|696.99
#2015-02-24|696.50
#2015-02-25|696.40
#2015-02-26|696.47
#2015-02-27|694.58
#2015-03-02|693.70
#2015-03-03|693.27
#2015-03-04|692.87
#2015-03-05|692.38
#2015-03-06|692.87
#2015-03-09|693.95
#2015-03-10|694.60
#2015-03-11|694.45
#2015-03-12|695.03
#2015-03-13|695.08
#2015-03-16|695.30
#2015-03-17|695.52
#2015-03-18|698.40
#2015-03-19|698.05
#2015-03-20|698.18
#2015-03-23|698.08
#2015-03-24|698.33
#2015-03-25|698.33
#2015-03-26|698.35
#2015-03-27|698.30
#2015-03-30|697.63
#2015-03-31|697.66
#2015-04-01|697.85
#2015-04-02|697.85
#2015-04-03| .
#2015-04-06| .
#2015-04-07|698.11
#2015-04-08|698.36
#2015-04-09|698.68
#2015-04-10|699.00
#2015-04-13|699.13
#2015-04-14|699.96
#2015-04-15|700.14
#2015-04-16|700.62
#2015-04-17|701.03
#2015-04-20|700.83
#2015-04-21|700.32
#2015-04-22|700.30
#2015-04-23|700.19
#2015-04-24|700.25
#2015-04-27|700.49
#2015-04-28|700.77
#2015-04-29|699.39
#2015-04-30|698.41
#2015-05-01| .
#2015-05-04|697.28
#2015-05-05|696.04
#2015-05-06|695.27
#2015-05-07|695.05
#2015-05-08|695.64
#2015-05-11|695.37
#2015-05-12|695.74
#2015-05-13|696.92
#2015-05-14| .
#2015-05-15|697.22
#2015-05-18|697.40
#2015-05-19|697.41
#2015-05-20|696.91
#2015-05-21|696.42
#2015-05-22|696.41
#2015-05-25|696.38
#2015-05-26|696.47
#2015-05-27|696.42
#2015-05-28|696.55
#2015-05-29|696.65
#2015-06-01|696.60
#2015-06-02|695.47
#2015-06-03|694.11
#2015-06-04|694.06
#2015-06-05|693.81
#2015-06-08|693.25
#2015-06-09|692.39
#2015-06-10|692.11
#2015-06-11|690.49
#2015-06-12|689.79
#2015-06-15|689.48
#2015-06-16|689.52
#2015-06-17|689.53
#2015-06-18|690.64
#2015-06-19| .
#2015-06-22|690.48
#2015-06-23|690.49
#2015-06-24|690.87
#2015-06-25|690.90
#2015-06-26|690.42
#2015-06-29|690.96
#2015-06-30|691.11
#2015-07-01|691.03
#2015-07-02|693.59
#2015-07-03|695.33
#2015-07-06|695.47
#2015-07-07|696.88
#2015-07-08|696.11
#2015-07-09|696.16
#2015-07-10|695.19
#2015-07-13|694.07
#2015-07-14|694.63
#2015-07-15|694.86
#2015-07-16|694.60
#2015-07-17|695.22
#2015-07-20|695.77
#2015-07-21|695.75
#2015-07-22|696.28
#2015-07-23|696.83
#2015-07-24|697.24
#2015-07-27|697.54
#2015-07-28|697.17
#2015-07-29|697.27
#2015-07-30|697.69
#2015-07-31|697.57
#2015-08-03|697.67
#2015-08-04|697.93
#2015-08-05|697.60
#2015-08-06|698.54
#2015-08-07|699.28
#2015-08-10|700.03
#2015-08-11|700.94
#2015-08-12|701.65
#2015-08-13|699.79
#2015-08-14|699.67
#2015-08-17|699.85
#2015-08-18|700.06
#2015-08-19|700.76
#2015-08-20|701.76
#2015-08-21|701.86
#2015-08-24|702.67
#2015-08-25|701.26
#2015-08-26|701.41
#2015-08-27|700.70
#2015-08-28|701.04
#2015-08-31|700.65
#2015-09-01|700.28
#2015-09-02|700.08
#2015-09-03|700.13
#2015-09-04|700.70
#2015-09-07|701.30
#2015-09-08|700.99
#2015-09-09|700.75
#2015-09-10|700.97
#2015-09-11|700.63
#2015-09-14|700.69
#2015-09-15|699.42
#2015-09-16|698.23
#2015-09-17|697.51
#2015-09-18|699.79
#2015-09-21|699.25
#2015-09-22|699.16
#2015-09-23|698.99
#2015-09-24|698.79
#2015-09-25|697.75
#2015-09-28|698.35
#2015-09-29|698.10
#2015-09-30|697.76
#2015-10-01|698.85
#2015-10-02|700.42
#2015-10-05|699.08
#2015-10-06|698.05
#2015-10-07|697.03
#2015-10-08|697.24
#2015-10-09|697.31
#2015-10-12|697.28
#2015-10-13|697.12
#2015-10-14|697.91
#2015-10-15|698.49
#2015-10-16|698.47
#2015-10-19|698.70
#2015-10-20|697.77
#2015-10-21|697.09
#2015-10-22|697.81
#2015-10-23|697.59
#2015-10-26|698.39
#2015-10-27|699.18
#2015-10-28|700.27
#2015-10-29|698.90
#2015-10-30|698.88
#2015-11-02|698.49
#2015-11-03|698.83
#2015-11-04|699.21
#2015-11-05|699.53
#2015-11-06|698.39
#2015-11-09|698.29
#2015-11-10|698.60
#2015-11-11|698.79
#2015-11-12|697.79
#2015-11-13|698.25
#2015-11-16|698.48
#2015-11-17|698.54
#2015-11-18|699.04
#2015-11-19|698.71
#2015-11-20|699.38
#2015-11-23|699.04
#2015-11-24|699.49
#2015-11-25|700.23
#2015-11-26|700.78
#2015-11-27|701.05
#2015-11-30|700.30
#2015-12-01|700.59
#2015-12-02|700.79
#2015-12-03|698.63
#2015-12-04|696.88
#2015-12-07|697.42
#2015-12-08|696.97
#2015-12-09|696.58
#2015-12-10|697.46
#2015-12-11|698.51
#2015-12-14|698.85
#2015-12-15|697.64
#2015-12-16|697.24
#2015-12-17|696.68
#2015-12-18|697.38
#2015-12-21|696.82
#2015-12-22|696.32
#2015-12-23|695.90
#2015-12-24| .
#2015-12-25| .
#2015-12-28|695.67
#2015-12-29|695.60
#2015-12-30|696.33
#2015-12-31| .
#2016-01-01| .
#2016-01-04|697.54
#2016-01-05|698.62
#2016-01-06| .
#2016-01-07|699.07
#2016-01-08|699.45
#2016-01-11|699.50
#2016-01-12|699.76
#2016-01-13|700.10
#2016-01-14|701.53
#2016-01-15|701.87
#2016-01-18|701.41
#2016-01-19|701.10
#2016-01-20|702.32
#2016-01-21|702.96
#2016-01-22|702.16
#2016-01-25|702.08
#2016-01-26|702.07
#2016-01-27|701.81
#2016-01-28|702.27
#2016-01-29|703.34
#2016-02-01|703.22
#2016-02-02|703.41
#2016-02-03|703.89
#2016-02-04|704.18
#2016-02-05|704.46
#2016-02-08|705.34
#2016-02-09|705.15
#2016-02-10|705.52
#2016-02-11|706.57
#2016-02-12|706.35
#2016-02-15|705.69
#2016-02-16|705.33
#2016-02-17|705.36
#2016-02-18|705.00
#2016-02-19|705.47
#2016-02-22|705.60
#2016-02-23|704.98
#2016-02-24|705.96
#2016-02-25|706.58
#2016-02-26|706.94
#2016-02-29|706.57
#2016-03-01|706.59
#2016-03-02|705.93
#2016-03-03|706.56
#2016-03-04|706.45
#2016-03-07|706.62
#2016-03-08|707.29
#2016-03-09|706.97
#2016-03-10|706.92
#2016-03-11|706.81
#2016-03-14|706.57
#2016-03-15|706.30
#2016-03-16|706.32
#2016-03-17|707.82
#2016-03-18|708.46
#2016-03-21|708.43
#2016-03-22|708.59
#2016-03-23|708.59
#2016-03-24|708.64
#2016-03-25| .
#2016-03-28| .
#2016-03-29|708.81
#2016-03-30|708.46
#2016-03-31|708.34
#2016-04-01|708.58
#2016-04-04|708.62
#2016-04-05|709.34
#2016-04-06|709.35
#2016-04-07|709.11
#2016-04-08|709.41
#2016-04-11|709.58
#2016-04-12|709.01
#2016-04-13|708.76
#2016-04-14|708.43
#2016-04-15|708.43
#2016-04-18|708.66
#2016-04-19|708.47
#2016-04-20|708.71
#2016-04-21|708.11
#2016-04-22|707.42
#2016-04-25|707.32
#2016-04-26|707.07
#2016-04-27|707.40
#2016-04-28|707.71
#2016-04-29|707.55
#2016-05-02|707.64
#2016-05-03|708.63
#2016-05-04|708.86
#2016-05-05| .
#2016-05-06|709.19
#2016-05-09|709.57
#2016-05-10|710.10
#2016-05-11|710.52
#2016-05-12|710.48
#2016-05-13|710.51
#2016-05-16|710.27
#2016-05-17|710.33
#2016-05-18|710.29
#2016-05-19|710.55
#2016-05-20|710.51
#2016-05-23|710.78
#2016-05-24|710.64
#2016-05-25|710.37
#2016-05-26|710.36
#2016-05-27|710.44
#2016-05-30|710.14
#2016-05-31|710.67
#2016-06-01|711.16
#2016-06-02|711.38
#2016-06-03|712.24
#2016-06-06| .
#2016-06-07|712.92
#2016-06-08|713.44
#2016-06-09|714.29
#2016-06-10|714.81
#2016-06-13|714.92
#2016-06-14|714.88
#2016-06-15|714.09
#2016-06-16|715.08
#2016-06-17|714.30
#2016-06-20|713.61
#2016-06-21|713.44
#2016-06-22|713.17
#2016-06-23|712.73
#2016-06-24| .
#2016-06-27|715.69
#2016-06-28|715.93
#2016-06-29|717.14
#2016-06-30|717.87
#2016-07-01|718.79
#2016-07-04|719.05
#2016-07-05|719.44
#2016-07-06|719.23
#2016-07-07|718.71
#2016-07-08|718.32
#2016-07-11|718.67
#2016-07-12|718.45
#2016-07-13|718.64
#2016-07-14|718.33
#2016-07-15|718.06
#2016-07-18|718.56
#2016-07-19|718.80
#2016-07-20|718.80
#2016-07-21|718.80
#2016-07-22|718.94
#2016-07-25|719.11
#2016-07-26|719.21
#2016-07-27|719.59
#2016-07-28|720.11
#2016-07-29|720.27
#2016-08-01|721.27
#2016-08-02|720.40
#2016-08-03|720.46
#2016-08-04|720.89
#2016-08-05|721.37
#2016-08-08|721.04
#2016-08-09|720.95
#2016-08-10|721.44
#2016-08-11|721.13
#2016-08-12|721.26
#2016-08-15|721.03
#2016-08-16|721.04
#2016-08-17|721.06
#2016-08-18|721.18
#2016-08-19|721.29
#2016-08-22|721.45
#2016-08-23|721.78
#2016-08-24|721.67
#2016-08-25|721.66
#2016-08-26|721.62
#2016-08-29|721.36
#2016-08-30|721.74
#2016-08-31|721.75
#2016-09-01|721.44
#2016-09-02|721.35
#2016-09-05|721.39
#2016-09-06|721.37
#2016-09-07|721.32
#2016-09-08|720.97
#2016-09-09|720.15
#2016-09-12|719.83
#2016-09-13|720.20
#2016-09-14|720.12
#2016-09-15|720.07
#2016-09-16|720.47
#2016-09-19|720.38
#2016-09-20|720.52
#2016-09-21|720.69
#2016-09-22|721.37
#2016-09-23|721.93
#2016-09-26|722.11
#2016-09-27|722.86
#2016-09-28|722.72
#2016-09-29|722.42
#2016-09-30|722.62
#2016-10-03|722.53
#2016-10-04|722.34
#2016-10-05|721.48
#2016-10-06|721.25
#2016-10-07|721.04
#2016-10-10|720.67
#2016-10-11|721.78
#2016-10-12|721.68
#2016-10-13|721.68
#2016-10-14|721.44
#2016-10-17|721.34
#2016-10-18|721.52
#2016-10-19|721.84
#2016-10-20|721.89
#2016-10-21|722.15
#2016-10-24|722.48
#2016-10-25|722.23
#2016-10-26|721.97
#2016-10-27|722.13
#2016-10-28|722.37
#2016-10-31|722.63
#2016-11-01|722.20
#2016-11-02|722.28
#2016-11-03|722.19
#2016-11-04|722.04
#2016-11-07|722.00
#2016-11-08|721.79
#2016-11-09|721.69
#2016-11-10|719.49
#2016-11-11|718.54
#2016-11-14|717.50
#2016-11-15|717.91
#2016-11-16|717.23
#2016-11-17|717.57
#2016-11-18|717.60
#2016-11-21|717.60
#2016-11-22|718.62
#2016-11-23|718.24
#2016-11-24|718.32
#2016-11-25|718.45
#2016-11-28|718.46
#2016-11-29|718.62
#2016-11-30|718.42
#2016-12-01|717.59
#2016-12-02|717.44
#2016-12-05|716.76
#2016-12-06|716.66
#2016-12-07|717.01
#2016-12-08|716.83
#2016-12-09|717.75
#2016-12-12|717.54
#2016-12-13|717.74
#2016-12-14|718.50
#2016-12-15|718.01
#2016-12-16|717.85
#2016-12-19|717.69
#2016-12-20|716.71
#2016-12-21|716.61
#2016-12-22|716.50
#2016-12-23|716.77
#2016-12-26| .
#2016-12-27|717.41
#2016-12-28|717.42
#2016-12-29|717.65
#2016-12-30|717.58
#2017-01-02|717.67
#2017-01-03|717.47
#2017-01-04|717.54
#2017-01-05|717.30
#2017-01-06| .
#2017-01-09|717.34
#2017-01-10|717.59
#2017-01-11|717.65
#2017-01-12|717.07
#2017-01-13|716.03
#2017-01-16|716.04
#2017-01-17|716.52
#2017-01-18|716.46
#2017-01-19|716.14
#2017-01-20|715.79
#2017-01-23|715.97
#2017-01-24|715.90
#2017-01-25|714.89
#2017-01-26|714.66
#2017-01-27|714.44
#2017-01-30|713.95
#2017-01-31|714.10
#2017-02-01|713.83
#2017-02-02|714.81
#2017-02-03|714.92
#2017-02-06|715.01
#2017-02-07|715.57
#2017-02-08|716.22
#2017-02-09|716.34
#2017-02-10|716.60
#2017-02-13|716.11
#2017-02-14|715.25
#2017-02-15|715.69
#2017-02-16|716.09
#2017-02-17|717.28
#2017-02-20|717.69
#2017-02-21|718.00
#2017-02-22|718.55
#2017-02-23|718.76
#2017-02-24|719.44
#2017-02-27|719.77
#2017-02-28|719.56
#2017-03-01|718.39
#2017-03-02|717.98
#2017-03-03|717.48
#2017-03-06|717.70
#2017-03-07|718.09
#2017-03-08|717.40
#2017-03-09|717.24
#2017-03-10|716.00
#2017-03-13|715.60
#2017-03-14|715.43
#2017-03-15|715.88
#2017-03-16|715.68
#2017-03-17|715.74
#2017-03-20|715.74
#2017-03-21|715.49
#2017-03-22|716.16
#2017-03-23|716.52
#2017-03-24|716.49
#2017-03-27|716.96
#2017-03-28|717.07
#2017-03-29|717.72
#2017-03-30|717.78
#2017-03-31|718.24
#2017-04-03|718.26
#2017-04-04|718.99
#2017-04-05|718.71
#2017-04-06|719.29
#2017-04-07|719.89
#2017-04-10|719.92
#2017-04-11|720.39
#2017-04-12|720.33
#2017-04-13|721.11
#2017-04-14| .
#2017-04-17| .
#2017-04-18|721.13
#2017-04-19|721.17
#2017-04-20|721.07
#2017-04-21|721.18
#2017-04-24|720.29
#2017-04-25|719.82
#2017-04-26|719.29
#2017-04-27|721.00
#2017-04-28|721.12
#2017-05-01| .
#2017-05-02|720.84
#2017-05-03|720.95
#2017-05-04|720.57
#2017-05-05|719.96
#2017-05-08|719.84
#2017-05-09|719.63
#2017-05-10|720.17
#2017-05-11|720.08
#2017-05-12|720.86
#2017-05-15|721.04
#2017-05-16|721.48
#2017-05-17|722.19
#2017-05-18|722.74
#2017-05-19|722.95
#2017-05-22|722.80
#2017-05-23|722.67
#2017-05-24|723.16
#2017-05-25| .
#2017-05-26|723.38
#2017-05-29|723.74
#2017-05-30|723.95
#2017-05-31|723.92
#2017-06-01|723.83
#2017-06-02|724.28
#2017-06-05|724.07
#2017-06-06| .
#2017-06-07|724.32
#2017-06-08|724.51
#2017-06-09|724.72
#2017-06-12|725.37
#2017-06-13|724.85
#2017-06-14|724.90
#2017-06-15|723.57
#2017-06-16|723.47
#2017-06-19|723.70
#2017-06-20|724.11
#2017-06-21|724.01
#2017-06-22|724.26
#2017-06-23| .
#2017-06-26|724.34
#2017-06-27|723.07
#2017-06-28|721.80
#2017-06-29|720.75
#2017-06-30|719.94
#2017-07-03|720.33
#2017-07-04|721.52
#2017-07-05|721.02
#2017-07-06|719.89
#2017-07-07|720.67
#2017-07-10|721.16
#2017-07-11|721.31
#2017-07-12|721.80
#2017-07-13|720.39
#2017-07-14|719.72
#2017-07-17|719.46
#2017-07-18|720.56
#2017-07-19|721.44
#2017-07-20|721.52
#2017-07-21|722.34
#2017-07-24|722.21
#2017-07-25|721.75
#2017-07-26|721.97
#2017-07-27|722.06
#2017-07-28|720.38
#2017-07-31|719.82
#2017-08-01|720.02
#2017-08-02|720.63
#2017-08-03|720.84
#2017-08-04|720.65
#2017-08-07|721.12
#2017-08-08|721.44
#2017-08-09|722.09
#2017-08-10|721.77
#2017-08-11|722.03
#2017-08-14|721.39
#2017-08-15|719.21
#2017-08-16|719.45
#2017-08-17|720.07
#2017-08-18|721.07
#2017-08-21|721.58
#2017-08-22|721.34
#2017-08-23|721.50
#2017-08-24|721.87
#2017-08-25|721.65
#2017-08-28|721.84
#2017-08-29|722.43
#2017-08-30|721.96
#2017-08-31|722.07
#2017-09-01|721.47
#2017-09-04|721.10
#2017-09-05|721.31
#2017-09-06|721.38
#2017-09-07|722.42
#2017-09-08|723.05
#2017-09-11|723.25
#2017-09-12|722.14
#2017-09-13|722.04
#2017-09-14|721.49
#2017-09-15|720.82
#2017-09-18|720.47
#2017-09-19|720.81
#2017-09-20|720.81
#2017-09-21|720.49
#2017-09-22|720.16
#2017-09-25|720.59
#2017-09-26|720.33
#2017-09-27|719.38
#2017-09-28|719.67
#2017-09-29|720.56
#2017-10-02|720.36
#2017-10-03|720.01
#2017-10-04|720.42
#2017-10-05|720.57
#2017-10-06|719.94
#2017-10-09|720.19
#2017-10-10|720.03
#2017-10-11|719.60
#2017-10-12|720.95
#2017-10-13|721.75
#2017-10-16|722.01
#2017-10-17|722.11
#2017-10-18|722.01
#2017-10-19|722.38
#2017-10-20|721.84
#2017-10-23|721.90
#2017-10-24|721.10
#2017-10-25|720.35
#2017-10-26|721.48
#2017-10-27|722.48
#2017-10-30|722.85
#2017-10-31|723.23
#2017-11-01|723.15
#2017-11-02|723.70
#2017-11-03|723.86
#2017-11-06|724.15
#2017-11-07|724.09
#2017-11-08|724.03
#2017-11-09|723.36
#2017-11-10|723.24
#2017-11-13|723.36
#2017-11-14|724.23
#2017-11-15|724.76
#2017-11-16|724.72
#2017-11-17|724.84
#2017-11-20|724.96
#2017-11-21|725.35
#2017-11-22|725.17
#2017-11-23|725.75
#2017-11-24|725.52
#2017-11-27|725.89
#2017-11-28|726.09
#2017-11-29|725.49
#2017-11-30|725.59
#2017-12-01|725.86
#2017-12-04|726.15
#2017-12-05|726.27
#2017-12-06|726.29
#2017-12-07|726.32
#2017-12-08|726.45
#2017-12-11|726.66
#2017-12-12|725.90
#2017-12-13|725.86
#2017-12-14|724.93
#2017-12-15|724.89
#2017-12-18|724.70
#2017-12-19|724.14
#2017-12-20|723.54
#2017-12-21|723.17
#2017-12-22|723.35
#2017-12-25| .
#2017-12-26| .
#2017-12-27|723.51
#2017-12-28|723.26
#2017-12-29|722.36
#2018-01-01| .
#2018-01-02|722.19
#2018-01-03|722.67
#2018-01-04|722.64
#2018-01-05|723.23
#2018-01-08|723.40
#2018-01-09|723.22
#2018-01-10|721.99
#2018-01-11|720.88
#2018-01-12|720.62
#2018-01-15|721.00
#2018-01-16|721.51
#2018-01-17|721.30
#2018-01-18|721.07
#2018-01-19|721.20
#2018-01-22|721.09
#2018-01-23|721.63
#2018-01-24|721.40
#2018-01-25|720.60
#2018-01-26|720.44
#2018-01-29|719.68
#2018-01-30|720.22
#2018-01-31|720.59
#2018-02-01|720.46
#2018-02-02|719.89
#2018-02-05|720.19
#2018-02-06|720.74
#2018-02-07|720.57
#2018-02-08|719.59
#2018-02-09|719.88
#2018-02-12|719.95
#2018-02-13|720.24
#2018-02-14|719.80
#2018-02-15|719.66
#2018-02-16|720.37
#2018-02-19|720.32
#2018-02-20|722.19
#2018-02-21|722.68
#2018-02-22|723.11
#2018-02-23|724.19
#2018-02-26|723.99
#2018-02-27|723.74
#2018-02-28|724.03
#2018-03-01|724.25
#2018-03-02|724.15
#2018-03-05|724.06
#2018-03-06|723.39
#2018-03-07|723.67
#2018-03-08|723.41
#2018-03-09|723.59
#2018-03-12|724.06
#2018-03-13|723.97
#2018-03-14|724.72
#2018-03-15|724.99
#2018-03-16|725.27
#2018-03-19|724.86
#2018-03-20|724.76
#2018-03-21|724.49
#2018-03-22|725.20
#2018-03-23|725.15
#2018-03-26|725.02
#2018-03-27|725.27
#2018-03-28|725.73
#2018-03-29|725.98
#2018-03-30| .
#2018-04-02|725.98
#2018-04-03|726.36
#2018-04-04|726.71
#2018-04-05|726.58
#2018-04-06|726.70
#2018-04-09|726.94
#2018-04-10|726.71
#2018-04-11|726.97
#2018-04-12|727.85
#2018-04-13|727.64
#2018-04-16|727.45
#2018-04-17|727.87
#2018-04-18|727.85
#2018-04-19|726.67
#2018-04-20|726.37
#2018-04-23|725.89
#2018-04-24|725.64
#2018-04-25|725.63
#2018-04-26|726.82
#2018-04-27|727.56
#2018-04-30|727.48
#2018-05-01| .
#2018-05-02|727.65
#2018-05-03|728.13
#2018-05-04|727.72
#2018-05-07|727.78
#2018-05-08|726.98
#2018-05-09|726.31
#2018-05-10| .
#2018-05-11|726.27
#2018-05-14|725.81
#2018-05-15|725.61
#2018-05-16|726.29
#2018-05-17|726.39
#2018-05-18|726.46
#2018-05-21|726.71
#2018-05-22|726.63
#2018-05-23|727.40
#2018-05-24|727.93
#2018-05-25|729.55
#2018-05-28|730.28
#2018-05-29|730.68
#2018-05-30|730.24
#2018-05-31|729.95
#2018-06-01|728.93
#2018-06-04|728.62
#2018-06-05|728.79
#2018-06-06| .
#2018-06-07|727.32
#2018-06-08|728.28
#2018-06-11|727.76
#2018-06-12|727.77
#2018-06-13|727.84
#2018-06-14|728.76
#2018-06-15|730.04
#2018-06-18|730.32
#2018-06-19|730.92
#2018-06-20|730.76
#2018-06-21|730.93
#2018-06-22| .
#2018-06-25|730.87
#2018-06-26|730.55
#2018-06-27|730.64
#2018-06-28|730.89
#2018-06-29|730.89
#2018-07-02|731.21
#2018-07-03|730.05
#2018-07-04|729.22
#2018-07-05|729.02
#2018-07-06|729.56
#2018-07-09|729.73
#2018-07-10|729.74
#2018-07-11|730.06
#2018-07-12|730.99
#2018-07-13|731.55
#2018-07-16|731.44
#2018-07-17|731.52
#2018-07-18|731.80
#2018-07-19|731.87
#2018-07-20|731.84
#2018-07-23|731.43
#2018-07-24|731.27
#2018-07-25|731.02
#2018-07-26|730.64
#2018-07-27|730.40
#2018-07-30|729.00
#2018-07-31|729.15
#2018-08-01|728.87
#2018-08-02|729.08
#2018-08-03|729.42
#2018-08-06|729.86
#2018-08-07|729.86
#2018-08-08|730.40
#2018-08-09|730.96
#2018-08-10|731.90
#2018-08-13|731.89
#2018-08-14|731.63
#2018-08-15|731.57
#2018-08-16|731.41
#2018-08-17|731.64
#2018-08-20|731.64
#2018-08-21|731.34
#2018-08-22|731.60
#2018-08-23|731.79
#2018-08-24|731.64
#2018-08-27|731.45
#2018-08-28|731.42
#2018-08-29|731.25
#2018-08-30|731.12
#2018-08-31|731.36
#2018-09-03|731.40
#2018-09-04|730.76
#2018-09-05|730.33
#2018-09-06|730.25
#2018-09-07|729.98
#2018-09-10|729.74
#2018-09-11|729.90
#2018-09-12|730.20
#2018-09-13|729.82
#2018-09-14|729.94
#2018-09-17|729.06
#2018-09-18|728.67
#2018-09-19|728.39
#2018-09-20|728.37
#2018-09-21|728.81
#2018-09-24|728.03
#2018-09-25|727.81
#2018-09-26|727.81
#2018-09-27|727.71
#2018-09-28|728.04
#2018-10-01|727.47
#2018-10-02|728.04
#2018-10-03|727.78
#2018-10-04|727.05
#2018-10-05|726.55
#2018-10-08|726.67
#2018-10-09|726.70
#2018-10-10|726.31
#2018-10-11|725.49
#2018-10-12|725.49
#2018-10-15|725.66
#2018-10-16|725.63
#2018-10-17|725.87
#2018-10-18|725.67
#2018-10-19|725.94
#2018-10-22|725.42
#2018-10-23|725.91
#2018-10-24|726.57
#2018-10-25|726.82
#2018-10-26|727.45
#2018-10-29|727.28
#2018-10-30|727.60
#2018-10-31|727.61
#2018-11-01|727.35
#2018-11-02|726.98
#2018-11-05|727.15
#2018-11-06|727.36
#2018-11-07|727.27
#2018-11-08|726.82
#2018-11-09|727.15
#2018-11-12|727.47
#2018-11-13|727.51
#2018-11-14|727.94
#2018-11-15|728.65
#2018-11-16|728.81
#2018-11-19|728.55
#2018-11-20|728.88
#2018-11-21|728.83
#2018-11-22|728.95
#2018-11-23|729.23
#2018-11-26|729.00
#2018-11-27|729.43
#2018-11-28|729.53
#2018-11-29|730.19
#2018-11-30|730.33
#2018-12-03|729.96
#2018-12-04|730.37
#2018-12-05|730.34
#2018-12-06|730.63
#2018-12-07|730.29
#2018-12-10|730.29
#2018-12-11|730.44
#2018-12-12|731.33
#2018-12-13|731.09
#2018-12-14|731.11
#2018-12-17|730.85
#2018-12-18|730.76
#2018-12-19|730.64
#2018-12-20|730.39
#2018-12-21|730.70
#2018-12-24| .
#2018-12-25| .
#2018-12-26|730.70
#2018-12-27|731.03
#2018-12-28|730.80
#2018-12-31| .
#2019-01-01| .
#2019-01-02|732.00
#2019-01-03|732.17
#2019-01-04|732.04
#2019-01-07|731.88
#2019-01-08|731.45
#2019-01-09|731.01
#2019-01-10|731.10
#2019-01-11|731.49
#2019-01-14|731.55
#2019-01-15|731.52
#2019-01-16|731.07
#2019-01-17|731.01
#2019-01-18|730.77
#2019-01-21|730.65
#2019-01-22|730.90
#2019-01-23|731.01
#2019-01-24|731.76
#2019-01-25|731.60
#2019-01-28|731.26
#2019-01-29|731.36
#2019-01-30|731.87
#2019-01-31|732.52
#2019-02-01|732.70
#2019-02-04|732.46
#2019-02-05|732.41
#2019-02-06|732.78
#2019-02-07|733.55
#2019-02-08|734.60
#2019-02-11|734.39
#2019-02-12|734.08
#2019-02-13|733.37
#2019-02-14|733.61
#2019-02-15|733.22
#2019-02-18|733.11
#2019-02-19|734.65
#2019-02-20|734.79
#2019-02-21|734.31
#2019-02-22|734.75
#2019-02-25|734.60
#2019-02-26|734.84
#2019-02-27|734.44
#2019-02-28|733.08
#2019-03-01|732.54
#2019-03-04|732.73
#2019-03-05|732.60
#2019-03-06|733.21
#2019-03-07|734.61
#2019-03-08|735.01
#2019-03-11|735.18
#2019-03-12|735.45
#2019-03-13|735.44
#2019-03-14|735.11
#2019-03-15|734.74
#2019-03-18|734.74
#2019-03-19|734.69
#2019-03-20|734.79
#2019-03-21|735.53
#2019-03-22|736.54
#2019-03-25|736.41
#2019-03-26|736.49
#2019-03-27|737.74
#2019-03-28|737.53
#2019-03-29|736.88
#2019-04-01|736.49
#2019-04-02|736.30
#2019-04-03|735.77
#2019-04-04|735.85
#2019-04-05|735.77
#2019-04-08|735.77
#2019-04-09|736.02
#2019-04-10|736.68
#2019-04-11|736.46
#2019-04-12|735.77
#2019-04-15|735.49
#2019-04-16|735.62
#2019-04-17|735.30
#2019-04-18|735.60
#2019-04-19| .
#2019-04-22| .
#2019-04-23|735.56
#2019-04-24|736.06
#2019-04-25|738.39
#2019-04-26|739.18
#2019-04-29|739.00
#2019-04-30|738.73
#2019-05-01| .
#2019-05-02|739.01
#2019-05-03|738.83
#2019-05-06|738.93
#2019-05-07|739.82
#2019-05-08|740.11
#2019-05-09|740.48
#2019-05-10|740.43
#2019-05-13|740.53
#2019-05-14|740.53
#2019-05-15|741.01
#2019-05-16|740.80
#2019-05-17|740.85
#2019-05-20|740.53
#2019-05-21|740.34
#2019-05-22|740.10
#2019-05-23|740.21
#2019-05-24|740.08
#2019-05-27|740.19
#2019-05-28|740.38
#2019-05-29|740.55
#2019-05-30| .
#2019-05-31|741.07
#2019-06-03|741.79
#2019-06-04|742.35
#2019-06-05|742.25
#2019-06-06| .
#2019-06-07|743.46
#2019-06-10|743.32
#2019-06-11|744.39
#2019-06-12|744.73
#2019-06-13|745.37
#2019-06-14|744.53
#2019-06-17|744.21
#2019-06-18|746.48
#2019-06-19|746.01
#2019-06-20|746.11
#2019-06-21| .
#2019-06-24|745.98
#2019-06-25|746.22
#2019-06-26|746.02
#2019-06-27|745.55
#2019-06-28|745.49
#2019-07-01|745.42
#2019-07-02|745.52
#2019-07-03|745.26
#2019-07-04|745.34
#2019-07-05|744.83
#2019-07-08|744.68
#2019-07-09|743.85
#2019-07-10|742.96
#2019-07-11|742.45
#2019-07-12|741.66
#2019-07-15|742.41
#2019-07-16|743.10
#2019-07-17|743.84
#2019-07-18|744.28
#2019-07-19|744.78
#2019-07-22|745.13
#2019-07-23|745.31
#2019-07-24|745.78
#2019-07-25|745.72
#2019-07-26|746.26
#2019-07-29|746.58
#2019-07-30|748.06
#2019-07-31|748.30
#2019-08-01|747.93
#2019-08-02|748.40
#2019-08-05|748.86
#2019-08-06|748.66
#2019-08-07|749.58
#2019-08-08|748.75
#2019-08-09|748.85
#2019-08-12|749.29
#2019-08-13|749.20
#2019-08-14|749.90
#2019-08-15|751.06
#2019-08-16|751.69
#2019-08-19|751.06
#2019-08-20|751.25
#2019-08-21|750.50
#2019-08-22|750.08
#2019-08-23|750.29
#2019-08-26|750.49
#2019-08-27|750.90
#2019-08-28|751.58
#2019-08-29|751.55
#2019-08-30|751.86
#2019-09-02|751.53
#2019-09-03|751.95
#2019-09-04|751.40
#2019-09-05|748.75
#2019-09-06|748.66
#2019-09-09|747.79
#2019-09-10|749.06
#2019-09-11|748.74
#2019-09-12|747.63
#2019-09-13|746.39
#2019-09-16|745.96
#2019-09-17|747.15
#2019-09-18|747.74
#2019-09-19|746.49
#2019-09-20|746.19
#2019-09-23|747.05
#2019-09-24|747.37
#2019-09-25|747.50
#2019-09-26|747.36
#2019-09-27|747.80
#2019-09-30|747.76
#2019-10-01|748.38
#2019-10-02|748.85
#2019-10-03|750.31
#2019-10-04|749.80
#2019-10-07|749.90
#2019-10-08|749.90
#2019-10-09|749.38
#2019-10-10|746.75
#2019-10-11|745.59
#2019-10-14|745.56
#2019-10-15|745.22
#2019-10-16|743.96
#2019-10-17|744.23
#2019-10-18|743.69
#2019-10-21|742.82
#2019-10-22|743.17
#2019-10-23|742.70
#2019-10-24|741.74
#2019-10-25|741.17
#2019-10-28|740.41
#2019-10-29|740.82
#2019-10-30|740.81
#2019-10-31|741.43
#2019-11-01|741.35
#2019-11-04|740.68
#2019-11-05|739.95
#2019-11-06|739.97
#2019-11-07|739.46
#2019-11-08|739.13
#2019-11-11|739.19
#2019-11-12|739.35
#2019-11-13|740.09
#2019-11-14|740.37
#2019-11-15|740.09
#2019-11-18|740.19
#2019-11-19|740.16
#2019-11-20|740.49
#2019-11-21|739.97
#2019-11-22|739.91
#2019-11-25|739.83
#2019-11-26|739.86
#2019-11-27|739.58
#2019-11-28|739.27
#2019-11-29|738.55
#2019-12-02|738.03
#2019-12-03|738.76
#2019-12-04|738.94
#2019-12-05|738.46
#2019-12-06|738.78
#2019-12-09|739.37
#2019-12-10|739.52
#2019-12-11|739.36
#2019-12-12|739.16
#2019-12-13|738.76
#2019-12-16|739.19
#2019-12-17|739.26
#2019-12-18|738.90
#2019-12-19|738.23
#2019-12-20|738.14
#2019-12-23|738.34
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|738.09
#2019-12-30|737.24
#2019-12-31| .
#2020-01-01| .
#2020-01-02|737.29
#2020-01-03|738.03
#2020-01-06| .
#2020-01-07|738.11
#2020-01-08|737.96
#2020-01-09|737.41
#2020-01-10|737.16
#2020-01-13|737.12
#2020-01-14|737.17
#2020-01-15|737.79
#2020-01-16|737.88
#2020-01-17|737.87
#2020-01-20|737.89
#2020-01-21|738.01
#2020-01-22|738.47
#2020-01-23|738.82
#2020-01-24|739.01
#2020-01-27|740.32
#2020-01-28|740.44
#2020-01-29|740.79
#2020-01-30|741.20
#2020-01-31|741.62
#2020-02-03|741.54
#2020-02-04|740.75
#2020-02-05|739.87
#2020-02-06|739.87
#2020-02-07|740.22
#2020-02-10|740.40
#2020-02-11|740.66
#2020-02-12|740.69
#2020-02-13|740.89
#2020-02-14|741.11
#2020-02-17|741.22
#2020-02-18|741.28
#2020-02-19|742.67
#2020-02-20|743.26
#2020-02-21|743.47
#2020-02-24|744.26
#2020-02-25|744.29
#2020-02-26|744.25
#2020-02-27|744.79
#2020-02-28|744.91
#2020-03-02|746.31
#2020-03-03|745.20
#2020-03-04|745.58
#2020-03-05|746.33
#2020-03-06|746.88
#2020-03-09|748.27
#2020-03-10|745.73
#2020-03-11|745.52
#2020-03-12|743.17
#2020-03-13|739.95
#2020-03-16|736.68
#2020-03-17|739.33
#2020-03-18|737.62
#2020-03-19|735.58
#2020-03-20|736.19
#2020-03-23|736.70
#2020-03-24|737.03
#2020-03-25|736.64
#2020-03-26|737.70
#2020-03-27|739.34
#2020-03-30|740.66
#2020-03-31|740.60
#2020-04-01|740.96
#2020-04-02|741.76
#2020-04-03|741.86
#2020-04-06|741.63
#2020-04-07|740.54
#2020-04-08|740.12
#2020-04-09|739.78
#2020-04-10| .
#2020-04-13| .
#2020-04-14|740.66
#2020-04-15|741.62
#2020-04-16|741.36
#2020-04-17|741.44
#2020-04-20|741.19
#2020-04-21|741.11
#2020-04-22|740.70
#2020-04-23|740.72
#2020-04-24|741.42
#2020-04-27|742.31
#2020-04-28|742.50
#2020-04-29|743.32
#2020-04-30|743.28
#2020-05-01| .
#2020-05-04|743.65
#2020-05-05|744.10
#2020-05-06|743.43
#2020-05-07|743.42
#2020-05-08|743.36
#2020-05-11|742.84
#2020-05-12|742.74
#2020-05-13|743.84
#2020-05-14|744.45
#2020-05-15|744.54
#2020-05-18|744.51
#2020-05-19|744.01
#2020-05-20|743.82
#2020-05-21| .
#2020-05-22|744.08
#2020-05-25|744.10
#2020-05-26|743.69
#2020-05-27|743.56
#2020-05-28|743.59
#2020-05-29|743.43
#2020-06-01|742.91
#2020-06-02|742.91
#2020-06-03|742.26
#2020-06-04|741.91
#2020-06-05|742.00
#2020-06-08|741.78
#2020-06-09|742.06
#2020-06-10|741.62
#2020-06-11|742.74
#2020-06-12|743.19
#2020-06-15|743.77
#2020-06-16|743.74
#2020-06-17|744.02
#2020-06-18|744.01
#2020-06-19| .
#2020-06-22|744.92
#2020-06-23|744.67
#2020-06-24|744.64
#2020-06-25|745.41
#2020-06-26|745.73
#2020-06-29|745.59
#2020-06-30|745.92
#2020-07-01|746.38
#2020-07-02|746.77
#2020-07-03|746.86
#2020-07-06|746.75
#2020-07-07|746.56
#2020-07-08|746.79
#2020-07-09|746.88
#2020-07-10|747.17
#2020-07-13|746.53
#2020-07-14|746.66
#2020-07-15|746.62
#2020-07-16|746.68
#2020-07-17|746.63
#2020-07-20|746.70
#2020-07-21|746.74
#2020-07-22|747.17
#2020-07-23|747.04
#2020-07-24|746.53
#2020-07-27|746.38
#2020-07-28|746.40
#2020-07-29|746.26
#2020-07-30|746.24
#2020-07-31|745.90
#2020-08-03|745.73
#2020-08-04|745.98
#2020-08-05|746.02
#2020-08-06|746.32
#2020-08-07|746.43
#2020-08-10|746.61
#2020-08-11|746.53
#2020-08-12|746.09
#2020-08-13|746.02
#2020-08-14|746.15
#2020-08-17|746.22
#2020-08-18|746.51
#2020-08-19|746.74
#2020-08-20|747.14
#2020-08-21|747.53
#2020-08-24|747.54
#2020-08-25|747.09
#2020-08-26|746.83
#2020-08-27|746.98
#2020-08-28|746.74
#2020-08-31|746.60
#2020-09-01|746.73
#2020-09-02|747.42
#2020-09-03|747.95
#2020-09-04|747.94
#2020-09-07|748.10
#2020-09-08|748.55
#2020-09-09|748.24
#2020-09-10|747.91
#2020-09-11|748.15
#2020-09-14|748.42
#2020-09-15|748.39
#2020-09-16|748.43
#2020-09-17|748.56
#2020-09-18|748.57
#2020-09-21|748.86
#2020-09-22|748.54
#2020-09-23|748.49
#2020-09-24|748.61
#2020-09-25|748.68
#2020-09-28|748.74
#2020-09-29|748.77
#2020-09-30|748.52
#2020-10-01|748.49
#2020-10-02|748.56
#2020-10-05|748.31
#2020-10-06|748.17
#2020-10-07|747.96
#2020-10-08|748.13
#2020-10-09|748.48
#2020-10-12|748.57
#2020-10-13|749.20
#2020-10-14|749.62
#2020-10-15|749.95
#2020-10-16|749.78
#2020-10-19|749.61
#2020-10-20|749.40
#2020-10-21|749.09
#2020-10-22|748.93
#2020-10-23|748.38
#2020-10-26|748.35
#2020-10-27|748.66
#2020-10-28|748.99
#2020-10-29|749.24
#2020-10-30|749.38
#2020-11-02|749.27
#2020-11-03|749.09
#2020-11-04|749.07
#2020-11-05|748.88
#2020-11-06|748.80
#2020-11-09|747.89
#2020-11-10|747.39
#2020-11-11|747.63
#2020-11-12|747.80
#2020-11-13|748.36
#2020-11-16|748.22
#2020-11-17|748.25
#2020-11-18|748.37
#2020-11-19|748.59
#2020-11-20|748.74
#2020-11-23|748.95
#2020-11-24|748.93
#2020-11-25|748.88
#2020-11-26|749.82
#2020-11-27|750.05
#2020-11-30|750.02
#2020-12-01|749.60
#2020-12-02|749.38
#2020-12-03|749.43
#2020-12-04|749.41
#2020-12-07|749.82
#2020-12-08|750.37
#2020-12-09|750.38
#2020-12-10|750.78
#2020-12-11|751.16
#2020-12-14|751.24
#2020-12-15|751.40
#2020-12-16|750.65
#2020-12-17|750.68
#2020-12-18|750.20
#2020-12-21|750.06
#2020-12-22|749.91
#2020-12-23|749.87
#2020-12-24| .
#2020-12-25| .
#2020-12-28|749.40
#2020-12-29|749.55
#2020-12-30|749.31
#2020-12-31| .
#2021-01-01| .
#2021-01-04|749.66
#2021-01-05|749.62
#2021-01-06| .
#2021-01-07|749.15
#2021-01-08|748.94
#2021-01-11|748.69
#2021-01-12|748.33
#2021-01-13|748.76
#2021-01-14|749.54
#2021-01-15|749.49
#2021-01-18|749.36
#2021-01-19|749.27
#2021-01-20|749.35
#2021-01-21|749.29
#2021-01-22|749.47
#2021-01-25|749.88
#2021-01-26|750.01
#2021-01-27|750.34
#2021-01-28|750.33
#2021-01-29|749.95
#2021-02-01|749.96
#2021-02-02|749.81
#2021-02-03|749.55
#2021-02-04|749.32
#2021-02-05|749.30
#2021-02-08|748.71
#2021-02-09|748.66
#2021-02-10|748.75
#2021-02-11|748.76
#2021-02-12|748.32
#2021-02-15|747.70
#2021-02-16|747.42
#2021-02-17|747.31
#2021-02-18|747.10
#2021-02-19|746.91
#2021-02-22|747.25
#2021-02-23|746.70
#2021-02-24|746.51
#2021-02-25|745.25
#2021-02-26|745.04
#2021-03-01|745.46
#2021-03-02|745.44
#2021-03-03|745.18
#2021-03-04|744.84
#2021-03-05|744.24
#2021-03-08|744.12
#2021-03-09|744.93
#2021-03-10|745.16
#2021-03-11|745.86
#2021-03-12|745.52
#2021-03-15|745.89
#2021-03-16|746.13
#2021-03-17|745.66
#2021-03-18|745.37
#2021-03-19|745.63
#2021-03-22|745.97
#2021-03-23|746.48
#2021-03-24|746.57
#2021-03-25|747.01
#2021-03-26|746.61
#2021-03-29|746.53
#2021-03-30|746.00
#2021-03-31|746.45
#2021-04-01|746.56
#2021-04-02| .
#2021-04-05| .
#2021-04-06|746.74
#2021-04-07|747.08
#2021-04-08|747.63
#2021-04-09|747.47
#2021-04-12|747.47
#2021-04-13|747.40
#2021-04-14|747.28
#2021-04-15|747.21
#2021-04-16|747.17
#2021-04-19|746.87
#2021-04-20|746.95
#2021-04-21|747.27
#2021-04-22|747.36
#2021-04-23|747.21
#2021-04-26|747.19
#2021-04-27|747.20
#2021-04-28|747.09
#2021-04-29|746.64
#2021-04-30|746.73
#2021-05-03|746.75
#2021-05-04|747.03
#2021-05-05|746.93
#2021-05-06|746.86
#2021-05-07|747.03
#2021-05-10|746.77
#2021-05-11|746.41
#2021-05-12|746.43
#2021-05-13| .
#2021-05-14|746.01
#2021-05-17|745.90
#2021-05-18|745.82
#2021-05-19|745.67
#2021-05-20|745.29
#2021-05-21|745.54
#2021-05-24|745.55
#2021-05-25|745.89
#2021-05-26|746.29
#2021-05-27|745.98
#2021-05-28|745.92
#2021-05-31|745.65
#2021-06-01|745.68
#2021-06-02|745.78
#2021-06-03|745.65
#2021-06-04|745.89
#2021-06-07|745.78
#2021-06-08|746.33
#2021-06-09|747.06
#2021-06-10|747.14
#2021-06-11|747.64
#2021-06-14|747.57
#2021-06-15|747.23
#2021-06-16|747.37
#2021-06-17|746.55
#2021-06-18|746.34
#2021-06-21|745.92
#2021-06-22|745.69
#2021-06-23|745.78
#2021-06-24|745.54
#2021-06-25| .
#2021-06-28|745.38
#2021-06-29|745.33
#2021-06-30|745.56
#2021-07-01|746.37
#2021-07-02|746.81
#2021-07-05|746.78
#2021-07-06|747.18
#2021-07-07|747.99
#2021-07-08|748.56
#2021-07-09|748.24
#2021-07-12|748.36
#2021-07-13|748.26
#2021-07-14|748.12
#2021-07-15|748.40
#2021-07-16|748.56
#2021-07-19|748.96
#2021-07-20|749.51
#2021-07-21|749.16
#2021-07-22|749.13
#2021-07-23|749.18
#2021-07-26|749.20
#2021-07-27|749.53
#2021-07-28|749.57
#2021-07-29|749.63
#2021-07-30|749.72
#2021-08-02|749.84
#2021-08-03|749.88
#2021-08-04|749.88
#2021-08-05|749.91
#2021-08-06|749.35
#2021-08-09|749.42
#2021-08-10|749.42
#2021-08-11|749.18
#2021-08-12|748.90
#2021-08-13|748.79
#2021-08-16|748.97
#2021-08-17|749.12
#2021-08-18|749.35
#2021-08-19|749.54
#2021-08-20|749.69
#2021-08-23|749.56
#2021-08-24|749.57
#2021-08-25|749.12
#2021-08-26|748.85
#2021-08-27|748.86
#2021-08-30|748.90
#2021-08-31|748.66
#2021-09-01|748.37
#2021-09-02|748.48
#2021-09-03|748.15
#2021-09-06|748.10
#2021-09-07|747.64
#2021-09-08|747.66
#2021-09-09|747.93
#2021-09-10|747.80
#2021-09-13|747.72
#2021-09-14|746.93
#2021-09-15|746.70
#2021-09-16|746.27
#2021-09-17|745.69
#2021-09-20|746.04
#2021-09-21|746.77
#2021-09-22|746.52
#2021-09-23|745.61
#2021-09-24|745.34
#2021-09-27|745.18
#2021-09-28|744.55
#2021-09-29|744.74
#2021-09-30|744.35
#2021-10-01|744.95
#2021-10-04|744.47
#2021-10-05|744.59
#2021-10-06|744.75
#2021-10-07|745.21
#2021-10-08|744.99
#2021-10-11|744.29
#2021-10-12|744.17
#2021-10-13|744.13
#2021-10-14|744.97
#2021-10-15|744.53
#2021-10-18|743.13
#2021-10-19|742.71
#2021-10-20|743.45
#2021-10-21|742.89
#2021-10-22|742.40
#2021-10-25|742.62
#2021-10-26|742.94
#2021-10-27|742.96
#2021-10-28|740.67
#2021-10-29|738.77
#2021-11-01|738.74
#2021-11-02|740.57
#2021-11-03|740.87
#2021-11-04|742.29
#2021-11-05|742.75
#2021-11-08|742.99
#2021-11-09|743.15
#2021-11-10|742.32
#2021-11-11|740.62
#2021-11-12|741.15
#2021-11-15|740.39
#2021-11-16|740.18
#2021-11-17|739.83
#2021-11-18|740.75
#2021-11-19|742.02
#2021-11-22|741.85
#2021-11-23|741.01
#2021-11-24|740.76
#2021-11-25|740.67
#2021-11-26|741.93
#2021-11-29|741.88
#2021-11-30|743.19
#2021-12-01|742.37
#2021-12-02|743.96
#2021-12-03|743.54
#2021-12-06|744.06
#2021-12-07|744.18
#2021-12-08|743.90
#2021-12-09|744.66
#2021-12-10|744.13
#2021-12-13|744.25
#2021-12-14|743.83
#2021-12-15|743.86
#2021-12-16|743.07
#2021-12-17|743.46
#2021-12-20|743.75
#2021-12-21|743.43
#2021-12-22|742.99
#2021-12-23|742.60
#2021-12-24| .
#2021-12-27|742.20
#2021-12-28|742.20
#2021-12-29|741.85
#2021-12-30|741.52
#2021-12-31| .
#2022-01-03|740.05
#2022-01-04|739.76
#2022-01-05|739.44
#2022-01-06| .
#2022-01-07|738.05
#2022-01-10|737.07
#2022-01-11|736.29
#2022-01-12|737.00
#2022-01-13|737.37
#2022-01-14|737.33
#2022-01-17|736.86
#2022-01-18|736.84
#2022-01-19|736.52
#2022-01-20|737.03
#2022-01-21|737.87
#2022-01-24|738.27
#2022-01-25|738.38
#2022-01-26|738.39
#2022-01-27|737.61
#2022-01-28|736.80
#2022-01-31|735.45
#2022-02-01|734.84
#2022-02-02|734.14
#2022-02-03|731.27
#2022-02-04|728.58
#2022-02-07|727.30
#2022-02-08|726.99
#2022-02-09|727.39
#2022-02-10|728.61
#2022-02-11|728.52
#2022-02-14|728.60
#2022-02-15|728.02
#2022-02-16|729.58
#2022-02-17|730.09
#2022-02-18|729.05
#2022-02-21|728.53
#2022-02-22|726.82
#2022-02-23|725.79
#2022-02-24|726.97
#2022-02-25|726.80
#2022-02-28|727.91
#2022-03-01|732.16
#2022-03-02|732.87
#2022-03-03|730.83
#2022-03-04|732.19
#2022-03-07|730.23
#2022-03-08|728.24
#2022-03-09|726.94
#2022-03-10|724.00
#2022-03-11|722.93
#2022-03-14|720.35
#2022-03-15|720.83
#2022-03-16|719.26
#2022-03-17|718.75
#2022-03-18|719.52
#2022-03-21|718.22
#2022-03-22|715.65
#2022-03-23|714.95
#2022-03-24|713.00
#2022-03-25|711.40
#2022-03-28|709.92
#2022-03-29|708.14
#2022-03-30|706.10
#2022-03-31|708.92
#2022-04-01|709.23
#2022-04-04|710.95
#2022-04-05|709.64
#2022-04-06|707.50
#2022-04-07|706.84
#2022-04-08|705.89
#2022-04-11|703.67
#2022-04-12|704.54
#2022-04-13|705.38
#2022-04-14|704.39
#2022-04-15| .
#2022-04-18| .
#2022-04-19|703.33
#2022-04-20|704.04
#2022-04-21|703.36
#2022-04-22|702.39
#2022-04-25|703.67
#2022-04-26|704.23
#2022-04-27|704.82
#2022-04-28|701.28
#2022-04-29|698.85
#2022-05-02|697.05
#2022-05-03|695.66
#2022-05-04|692.25
#2022-05-05|693.20
#2022-05-06|691.46
#2022-05-09|691.14
#2022-05-10|692.93
#2022-05-11|692.17
#2022-05-12|694.82
#2022-05-13|694.60
#2022-05-16|693.90
#2022-05-17|691.97
#2022-05-18|691.61
#2022-05-19|692.84
#2022-05-20|692.50
#2022-05-23|692.52
#2022-05-24|693.09
#2022-05-25|694.14
#2022-05-26| .
#2022-05-27|695.39
#2022-05-30|695.17
#2022-05-31|694.18
#2022-06-01|694.15
#2022-06-02|692.83
#2022-06-03|691.72
#2022-06-06|691.72
#2022-06-07|691.07
#2022-06-08|690.25
#2022-06-09|688.94
#2022-06-10|687.73
#2022-06-13|684.08
#2022-06-14|679.28
#2022-06-15|677.33
#2022-06-16|672.07
#2022-06-17|674.14
#2022-06-20|674.16
#2022-06-21|673.74
#2022-06-22|676.01
#2022-06-23|679.92
#2022-06-24| .
#2022-06-27|679.25
#2022-06-28|677.81
#2022-06-29|680.33
#2022-06-30|685.27
#2022-07-01|690.87
#2022-07-04|689.69
#2022-07-05|692.67
#2022-07-06|697.10
#2022-07-07|695.88
#2022-07-08|694.96
#2022-07-11|695.03
#2022-07-12|696.60
#2022-07-13|694.88
#2022-07-14|690.32
#2022-07-15|689.63
#2022-07-18|687.27
#2022-07-19|686.05
#2022-07-20|686.52
#2022-07-21|685.18
#2022-07-22|690.36
#2022-07-25|690.36
#2022-07-26|693.39
#2022-07-27|693.40
#2022-07-28|696.72
#2022-07-29|696.40
#2022-08-01|697.50
#2022-08-02|697.99
#2022-08-03|696.23
#2022-08-04|697.90
#2022-08-05|695.20
#2022-08-08|695.67
#2022-08-09|695.38
#2022-08-10|696.90
#2022-08-11|696.63
#2022-08-12|697.42
#2022-08-15|698.82
#2022-08-16|698.12
#2022-08-17|695.46
#2022-08-18|694.93
#2022-08-19|691.83
#2022-08-22|689.89
#2022-08-23|687.25
#2022-08-24|684.48
#2022-08-25|684.28
#2022-08-26|681.74
#2022-08-29|677.95
#2022-08-30|679.28
#2022-08-31|680.12
#2022-09-01|680.64
#2022-09-02|681.90
#2022-09-05|680.49
#2022-09-06|679.91
#2022-09-07|681.70
#2022-09-08|680.17
#2022-09-09|680.36
#2022-09-12|681.12
#2022-09-13|680.12
#2022-09-14|679.16
#2022-09-15|679.72
#2022-09-16|678.95
#2022-09-19|678.45
#2022-09-20|675.97
#2022-09-21|677.58
#2022-09-22|675.74
#2022-09-23|673.35
#2022-09-26|671.00
#2022-09-27|670.51
#2022-09-28|671.66
#2022-09-29|670.78
#2022-09-30|673.13
#2022-10-03|674.43
#2022-10-04|678.13
#2022-10-05|677.29
#2022-10-06|677.01
#2022-10-07|674.70
#2022-10-10|674.99
#2022-10-11|673.60
#2022-10-12|673.77
#2022-10-13|674.60
#2022-10-14|676.44
#2022-10-17|677.02
#2022-10-18|677.25
#2022-10-19|676.00
#2022-10-20|675.57
#2022-10-21|674.66
#2022-10-24|676.59
#2022-10-25|677.71
#2022-10-26|678.05
#2022-10-27|680.68
#2022-10-28|679.55
#2022-10-31|678.58
#2022-11-01|679.57
#2022-11-02|679.67
#2022-11-03|679.46
#2022-11-04|680.02
#2022-11-07|680.52
#2022-11-08|680.43
#2022-11-09|681.43
#2022-11-10|685.77
#2022-11-11|684.28
#2022-11-14|686.15
#2022-11-15|687.12
#2022-11-16|688.21
#2022-11-17|687.39
#2022-11-18|687.49
#2022-11-21|688.25
#2022-11-22|688.17
#2022-11-23|688.12
#2022-11-24|689.96
#2022-11-25|687.75
#2022-11-28|687.37
#2022-11-29|689.20
#2022-11-30|688.48
#2022-12-01|691.40
#2022-12-02|690.78
#2022-12-05|689.81
#2022-12-06|691.29
#2022-12-07|692.64
#2022-12-08|693.68
#2022-12-09|694.56
#2022-12-12|695.02
#2022-12-13|695.78
#2022-12-14|695.84
#2022-12-15|692.14
#2022-12-16|687.48
#2022-12-19|687.78
#2022-12-20|686.10
#2022-12-21|684.90
#2022-12-22|683.06
#2022-12-23|682.88
#2022-12-26| .
#2022-12-27|680.70
#2022-12-28|681.13
#2022-12-29|681.93
#2022-12-30|682.08
#2023-01-02|683.22
#2023-01-03|684.47
#2023-01-04|687.33
#2023-01-05|687.23
#2023-01-06| .
#2023-01-09|688.38
#2023-01-10|689.51
#2023-01-11|693.51
#2023-01-12|695.44
#2023-01-13|693.94
#2023-01-16|692.95
#2023-01-17|695.60
#2023-01-18|697.14
#2023-01-19|695.24
#2023-01-20|693.83
#2023-01-23|693.25
#2023-01-24|693.58
#2023-01-25|695.69
#2023-01-26|695.47
#2023-01-27|694.70
#2023-01-30|694.47
#2023-01-31|695.61
#2023-02-01|696.36
#2023-02-02|701.39
#2023-02-03|699.72
#2023-02-06|697.92
#2023-02-07|698.08
#2023-02-08|697.20
#2023-02-09|695.30
#2023-02-10|690.84
#2023-02-13|690.12
#2023-02-14|689.41
#2023-02-15|688.43
#2023-02-16|689.26
#2023-02-17|688.09
#2023-02-20|684.87
#2023-02-21|680.71
#2023-02-22|681.83
#2023-02-23|683.29
#2023-02-24|680.66
#2023-02-27|680.03
#2023-02-28|679.90
#2023-03-01|680.02
#2023-03-02|680.85
#2023-03-03|681.62
#2023-03-06|681.03
#2023-03-07|681.27
#2023-03-08|681.97
#2023-03-09|681.62
#2023-03-10|684.74
#2023-03-13|691.17
#2023-03-14|688.74
#2023-03-15|689.64
#2023-03-16|688.64
#2023-03-17|690.22
#2023-03-20|691.90
#2023-03-21|690.88
#2023-03-22|688.60
#2023-03-23|690.66
#2023-03-24|693.51
#2023-03-27|691.44
#2023-03-28|691.53
#2023-03-29|691.84
#2023-03-30|690.19
#2023-03-31|690.43
#2023-04-03|691.46
#2023-04-04|691.92
#2023-04-05|694.85
#2023-04-06|695.28
#2023-04-07| .
#2023-04-10| .
#2023-04-11|692.36
#2023-04-12|691.37
#2023-04-13|692.00
#2023-04-14|691.36
#2023-04-17|689.42
#2023-04-18|688.79
#2023-04-19|686.95
#2023-04-20|688.01
#2023-04-21|687.79
#2023-04-24|687.55
#2023-04-25|689.14
#2023-04-26|692.15
#2023-04-27|692.02
#2023-04-28|693.92
#2023-05-01| .
#2023-05-02|693.45
#2023-05-03|694.30
#2023-05-04|695.48
#2023-05-05|695.29
#2023-05-08|694.30
#2023-05-09|693.74
#2023-05-10|694.16
#2023-05-11|696.31
#2023-05-12|695.45
#2023-05-15|695.52
#2023-05-16|695.17
#2023-05-17|695.20
#2023-05-18| .
#2023-05-19|691.63
#2023-05-22|692.31
#2023-05-23|691.03
#2023-05-24|690.88
#2023-05-25|689.04
#2023-05-26|687.91
#2023-05-29|688.99
#2023-05-30|690.02
#2023-05-31|691.72
#2023-06-01|692.63
#2023-06-02|691.83
#2023-06-05|690.68
#2023-06-06| .
#2023-06-07|690.25
#2023-06-08|690.54
#2023-06-09|691.04
#2023-06-12|692.17
#2023-06-13|691.53
#2023-06-14|689.80
#2023-06-15|688.27
#2023-06-16|687.35
#2023-06-19|686.99
#2023-06-20|687.85
#2023-06-21|686.67
#2023-06-22|684.81
#2023-06-23|684.81
#2023-06-26|686.27
#2023-06-27|686.19
#2023-06-28|686.49
#2023-06-29|685.36
#2023-06-30|685.23
#2023-07-03|685.17
#2023-07-04|685.05
#2023-07-05|685.83
#2023-07-06|683.22
#2023-07-07|683.54
#2023-07-10|682.29
#2023-07-11|681.35
#2023-07-12|682.80
#2023-07-13|686.59
#2023-07-14|685.63
#2023-07-17|685.83
#2023-07-18|689.16
#2023-07-19|690.48
#2023-07-20|689.15
#2023-07-21|689.11
#2023-07-24|690.66
#2023-07-25|690.18
#2023-07-26|689.48
#2023-07-27|690.81
#2023-07-28|690.77
#2023-07-31|690.35
#2023-08-01|690.19
#2023-08-02|690.29
#2023-08-03|689.14
#2023-08-04|688.60
#2023-08-07|687.54
#2023-08-08|689.63
#2023-08-09|689.12
#2023-08-10|689.16
#2023-08-11|687.72
#2023-08-14|687.14
#2023-08-15|686.08
#2023-08-16|687.03
#2023-08-17|686.32
#2023-08-18|686.40
#2023-08-21|685.01
#2023-08-22|684.87
#2023-08-23|687.76
#2023-08-24|688.13
#2023-08-25|687.43
#2023-08-28|686.74
#2023-08-29|687.95
#2023-08-30|688.38
#2023-08-31|690.19
#2023-09-01|690.58
#2023-09-04|689.58
#2023-09-05|689.87
#2023-09-06|689.12
#2023-09-07|688.97
#2023-09-08|689.04
#2023-09-11|688.85
#2023-09-12|688.56
#2023-09-13|688.09
#2023-09-14|689.89
#2023-09-15|689.10
#2023-09-18|688.02
#2023-09-19|687.88
#2023-09-20|688.66
#2023-09-21|687.99
#2023-09-22|688.10
#2023-09-25|687.85
#2023-09-26|688.22
#2023-09-27|688.73
#2023-09-28|685.81
#2023-09-29|688.77
#2023-10-02|688.08
#2023-10-03|687.67
#2023-10-04|687.80
#2023-10-05|689.34
#2023-10-06|689.28
#2023-10-09|691.19
#2023-10-10|691.62
#2023-10-11|692.92
#2023-10-12|692.95
#2023-10-13|692.19
#2023-10-16|691.37
#2023-10-17|690.00
#2023-10-18|689.76
#2023-10-19|688.99
#2023-10-20|689.18
#2023-10-23|688.83
#2023-10-24|690.32
#2023-10-25|689.76
#2023-10-26|690.53
#2023-10-27|691.70
#2023-10-30|693.30
#2023-10-31|694.23
#2023-11-01|695.16
#2023-11-02|697.04
#2023-11-03|696.74
#2023-11-06|697.71
#2023-11-07|698.45
#2023-11-08|698.06
#2023-11-09|697.53
#2023-11-10|696.10
#2023-11-13|695.82
#2023-11-14|699.71
#2023-11-15|700.31
#2023-11-16|701.83
#2023-11-17|702.60
#2023-11-20|702.55
#2023-11-21|702.88
#2023-11-22|702.33
#2023-11-23|702.13
#2023-11-24|702.44
#2023-11-27|704.23
#2023-11-28|705.16
#2023-11-29|708.28
#2023-11-30|707.62
#2023-12-01|710.62
#2023-12-04|712.94
#2023-12-05|715.40
#2023-12-06|715.43
#2023-12-07|716.04
#2023-12-08|714.98
#2023-12-11|715.38
#2023-12-12|716.32
#2023-12-13|717.56
#2023-12-14|721.42
#2023-12-15|723.21
#2023-12-18|723.27
#2023-12-19|725.12
#2023-12-20|726.58
#2023-12-21|725.68
#2023-12-22|725.52
#2023-12-25| .
#2023-12-26| .
#2023-12-27|726.41
#2023-12-28|726.02
#2023-12-29|725.55
#2024-01-01| .
#2024-01-02|725.48
#2024-01-03|725.84
#2024-01-04|723.88
#2024-01-05|722.32
#2024-01-08|722.14
#2024-01-09|721.85
#2024-01-10|721.03
#2024-01-11|721.70
#2024-01-12|723.70
#2024-01-15|722.57
#2024-01-16|723.40
#2024-01-17|720.63
#2024-01-18|719.52
#2024-01-19|718.19
#2024-01-22|719.58
#2024-01-23|718.96
#2024-01-24|719.07
#2024-01-25|720.45
#2024-01-26|719.89
#2024-01-29|721.11
#2024-01-30|720.61
#2024-01-31|722.88
#2024-02-01|724.08
#2024-02-02|722.83
#2024-02-05|720.81
#2024-02-06|720.59
#2024-02-07|720.54
#2024-02-08|719.32
#2024-02-09|717.79
#2024-02-12|717.67
#2024-02-13|716.69
#2024-02-14|716.78
#2024-02-15|717.46
#2024-02-16|716.43
#2024-02-19|715.57
#2024-02-20|717.01
#2024-02-21|716.67
#2024-02-22|716.14
#2024-02-23|716.69
#2024-02-26|715.62
#2024-02-27|715.45
#2024-02-28|715.32
#2024-02-29|716.36
#2024-03-01|716.97
#2024-03-04|718.48
#2024-03-05|720.77
#2024-03-06|720.46
#2024-03-07|721.29
#2024-03-08|724.24
#2024-03-11|723.53
#2024-03-12|723.36
#2024-03-13|722.73
#2024-03-14|721.56
#2024-03-15|720.64
#2024-03-18|719.86
#2024-03-19|720.07
#2024-03-20|720.06
#2024-03-21|721.29
#2024-03-22|722.88
#2024-03-25|721.72
#2024-03-26|721.48
#2024-03-27|723.16
#2024-03-28|722.49
#2024-03-29| .
#2024-04-01| .
#2024-04-02|720.26
#2024-04-03|719.75
#2024-04-04|720.40
#2024-04-05|719.89
#2024-04-08|718.26
#2024-04-09|719.39
#2024-04-10|718.87
#2024-04-11|717.81
#2024-04-12|721.54
#2024-04-15|719.16
#2024-04-16|717.76
#2024-04-17|717.74
#2024-04-18|717.91
#2024-04-19|716.95
#2024-04-22|717.69
#2024-04-23|718.45
#2024-04-24|717.28
#2024-04-25|716.61
#2024-04-26|718.01
#2024-04-29|718.92
#2024-04-30|719.10
#2024-05-01| .
#2024-05-02|718.99
#2024-05-03|721.67
#2024-05-06|723.40
#2024-05-07|724.62
#2024-05-08|724.65
#2024-05-09| .
#2024-05-10|723.90
#2024-05-13|724.80
#2024-05-14|724.48
#2024-05-15|726.50
#2024-05-16|726.93
#2024-05-17|726.04
#2024-05-20|725.79
#2024-05-21|726.84
#2024-05-22|726.14
#2024-05-23|723.94
#2024-05-24|724.06
#2024-05-27|725.77
#2024-05-28|726.08
#2024-05-29|724.54
#2024-05-30|723.70
#2024-05-31|724.20
#2024-06-03|726.12
#2024-06-04|728.02
#2024-06-05|727.56
#2024-06-06| .
#2024-06-07|725.77
#2024-06-10|725.64
#2024-06-11|726.77
#2024-06-12|729.62
#2024-06-13|730.32
#2024-06-14|731.92
#2024-06-17|730.83
#2024-06-18|731.67
#2024-06-19|732.27
#2024-06-20|731.41
#2024-06-21| .
#2024-06-24|732.05
#2024-06-25|732.94
#2024-06-26|732.55
#2024-06-27|733.75
#2024-06-28|734.10
#2024-07-01|732.32
#2024-07-02|731.66
#2024-07-03|732.29
#2024-07-04|731.96
#2024-07-05|732.58
#2024-07-08|733.28
#2024-07-09|732.82
#2024-07-10|734.09
#2024-07-11|736.36
#2024-07-12|738.26
#2024-07-15|739.59
#2024-07-16|740.66
#2024-07-17|740.93
#2024-07-18|742.02
#2024-07-19|740.81
#2024-07-22|741.20
#2024-07-23|742.31
#2024-07-24|742.05
#2024-07-25|742.86
#2024-07-26|742.88
#2024-07-29|743.72
#2024-07-30|743.92
#2024-07-31|744.40
#2024-08-01|746.25
#2024-08-02|748.26
#2024-08-05|748.54
#2024-08-06|747.79
#2024-08-07|746.10
#2024-08-08|746.45
#2024-08-09|747.73
#2024-08-12|748.29
#2024-08-13|750.20
#2024-08-14|749.75
#2024-08-15|748.18
#2024-08-16|749.23
#2024-08-19|749.93
#2024-08-20|749.80
#2024-08-21|750.59
#2024-08-22|749.95
#2024-08-23|750.33
#2024-08-26|749.95
#2024-08-27|749.43
#2024-08-28|749.97
#2024-08-29|750.43
#2024-08-30|750.35
#2024-09-02|749.39
#2024-09-03|750.82
#2024-09-04|751.88
#2024-09-05|752.69
#2024-09-06|753.02
#2024-09-09|753.71
#2024-09-10|754.62
#2024-09-11|756.12
#2024-09-12|755.50
#2024-09-13|754.69
#2024-09-16|754.86
#2024-09-17|754.97
#2024-09-18|753.82
#2024-09-19|754.61
#2024-09-20|754.43
#2024-09-23|755.88
#2024-09-24|756.97
#2024-09-25|755.58
#2024-09-26|755.97
#2024-09-27|756.45
#2024-09-30|756.36
#2024-10-01|757.78
#2024-10-02|756.01
#2024-10-03|755.31
#2024-10-04|752.25
#2024-10-07|749.56
#2024-10-08|748.45
#2024-10-09|748.02
#2024-10-10|749.32
#2024-10-11|749.51
#2024-10-14|750.36
#2024-10-15|752.22
#2024-10-16|753.01
#2024-10-17|753.81
#2024-10-18|754.13
#2024-10-21|752.36
#2024-10-22|751.94
#2024-10-23|751.68
#2024-10-24|752.92
#2024-10-25|752.67
#2024-10-28|753.45
#2024-10-29|753.30
#2024-10-30|753.10
#2024-10-31|751.29
#2024-11-01|751.54
#2024-11-04|750.97
#2024-11-05|749.25
#2024-11-06|750.77
#2024-11-07|749.73
#2024-11-08|750.31
#2024-11-11|751.47
#2024-11-12|751.91
#2024-11-13|751.38
#2024-11-14|752.91
#2024-11-15|752.57
#2024-11-18|751.85
#2024-11-19|752.19
#2024-11-20|751.43
#2024-11-21|752.26
#2024-11-22|753.84
#2024-11-25|755.53
#2024-11-26|756.07
#2024-11-27|756.96
#2024-11-28|757.11
#2024-11-29|758.18
#2024-12-02|759.56
#2024-12-03|759.29
#2024-12-04|757.52
#2024-12-05|755.01
#2024-12-06|755.72
#2024-12-09|755.59
#2024-12-10|755.55
#2024-12-11|755.60
#2024-12-12|754.41
#2024-12-13|752.90
#2024-12-16|752.28
#2024-12-17|751.91
#2024-12-18|751.61
#2024-12-19|748.36
#2024-12-20|749.32
#2024-12-23|748.37
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|746.83
#2024-12-30|746.56
#2024-12-31| .
#2025-01-01| .
#2025-01-02|750.16
#2025-01-03|748.66
#2025-01-06| .
#2025-01-07|747.69
#2025-01-08|748.26
#2025-01-09|749.80
#2025-01-10|748.86
#2025-01-13|747.88
#2025-01-14|747.50
#2025-01-15|750.91
#2025-01-16|751.18
#2025-01-17|752.48
#2025-01-20|752.19
#2025-01-21|752.56
#2025-01-22|752.79
#2025-01-23|751.37
#2025-01-24|750.10
#2025-01-27|751.26
#2025-01-28|751.78
#2025-01-29|752.24
#2025-01-30|754.35
#2025-01-31|755.83
#2025-02-03|757.78
#2025-02-04|755.87
#2025-02-05|756.73
#2025-02-06|755.38
#2025-02-07|754.50
#2025-02-10|754.84
#2025-02-11|753.45
#2025-02-12|752.92
#2025-02-13|753.77
#2025-02-14|753.41
#2025-02-17|753.02
#2025-02-18|753.30
#2025-02-19|752.35
#2025-02-20|752.42
#2025-02-21|752.88
#2025-02-24|752.95
#2025-02-25|753.57
#2025-02-26|754.29
#2025-02-27|755.70
#2025-02-28|755.41
#2025-03-03|754.45
#2025-03-04|755.76
#2025-03-05|751.20
#2025-03-06|747.70
#2025-03-07|748.84
#2025-03-10|748.42
#2025-03-11|747.29
#2025-03-12|747.51
#2025-03-13|747.62
#2025-03-14|747.08
#2025-03-17|747.64
#2025-03-18|747.05
#2025-03-19|746.06
#2025-03-20|747.10
#2025-03-21|746.85
#2025-03-24|746.55
#2025-03-25|746.69
#2025-03-26|747.23
#2025-03-27|748.27
#2025-03-28|749.19
#2025-03-31|749.98
#2025-04-01|750.46
#2025-04-02|750.22
#2025-04-03|751.56
#2025-04-04|755.68
#2025-04-07|754.71
#2025-04-08|755.12
#2025-04-09|756.54
#2025-04-10|757.26
#2025-04-11|758.28
#2025-04-14|758.72
#2025-04-15|758.34
#2025-04-16|758.49
#2025-04-17|757.40
#2025-04-18| .
#2025-04-21| .
#2025-04-22|759.23
#2025-04-23|758.73
#2025-04-24|759.97
#2025-04-25|759.70
#2025-04-28|759.38
#2025-04-29|760.14
#2025-04-30|760.93
#2025-05-01| .
#2025-05-02|759.75
#2025-05-05|759.56
#2025-05-06|759.44
#2025-05-07|761.02
#2025-05-08|761.71
#2025-05-09|761.76
#2025-05-12|758.64
#2025-05-13|758.32
#2025-05-14|758.51
#2025-05-15|759.38
#2025-05-16|760.60
#2025-05-19|760.45
#2025-05-20|760.07
#2025-05-21|759.35
#2025-05-22|759.00
#2025-05-23|760.76
#2025-05-26|760.48
#2025-05-27|761.29
#2025-05-28|761.26
#2025-05-29| .
#2025-05-30|762.48
#2025-06-02|763.07
#2025-06-03|763.91
#2025-06-04|763.71
#2025-06-05|765.09
#2025-06-06| .
#2025-06-09|763.22
#2025-06-10|764.48
#2025-06-11|764.12
#2025-06-12|764.83
#2025-06-13|764.45
#2025-06-16|764.07
#2025-06-17|763.90
#2025-06-18|766.04
#2025-06-19|765.70
#2025-06-20| .
#2025-06-23|766.84
#2025-06-24|767.44
#2025-06-25|767.44
#2025-06-26|768.90
#2025-06-27|769.60
#2025-06-30|769.92
#2025-07-01|770.99
#2025-07-02|770.74
#2025-07-03|770.73
#2025-07-04|770.88
#2025-07-07|768.60
#2025-07-08|767.84
#2025-07-09|768.44
#2025-07-10|768.37
#2025-07-11|767.93
#2025-07-14|768.70
#2025-07-15|769.33
#2025-07-16|769.23
#2025-07-17|768.62
#2025-07-18|766.92
#2025-07-21|767.54
#2025-07-22|767.85
#2025-07-23|768.54
#2025-07-24|767.02
#2025-07-25|766.07
#2025-07-28|766.48
#2025-07-29|765.98
#2025-07-30|765.46
#2025-07-31|765.41
#2025-08-01|766.77
#2025-08-04|767.27
#2025-08-05|767.89
#2025-08-06|767.73
#2025-08-07|768.28
#2025-08-08|767.77
#2025-08-11|768.72
#2025-08-12|768.45
#2025-08-13|769.86
#2025-08-14|769.88
#2025-08-15|769.52
#2025-08-18|769.92
#2025-08-19|770.31
#2025-08-20|770.06
#2025-08-21|769.08
#2025-08-22|769.74
#2025-08-25|768.88
#2025-08-26|769.55
#2025-08-27|769.54
#2025-08-28|769.55
#2025-08-29|770.36
#2025-09-01|770.35
#2025-09-02|769.80
#2025-09-03|770.05
#2025-09-04|770.71
#2025-09-05|771.70
#2025-09-08|773.14
#2025-09-09|772.93
#2025-09-10|772.72
#2025-09-11|771.68
#2025-09-12|770.72
#2025-09-15|771.04
#2025-09-16|771.46
#2025-09-17|772.25
#2025-09-18|771.89
#2025-09-19|771.32
#2025-09-22|771.31
#2025-09-23|770.71
#2025-09-24|770.32
#2025-09-25|769.21
#2025-09-26|769.08
#2025-09-29|769.81
#2025-09-30|770.03
#2025-10-01|770.80
#2025-10-02|770.75
#2025-10-03|771.07
#2025-10-06|771.07
#2025-10-07|770.87
#2025-10-08|771.90
#2025-10-09|771.69
#2025-10-10|772.13
#2025-10-13|773.01
#2025-10-14|773.74
#2025-10-15|774.16
#2025-10-16|774.38
#2025-10-17|774.32
#2025-10-20|774.24
#2025-10-21|774.61
#2025-10-22|774.58
#2025-10-23|774.22
#2025-10-24|772.99
#2025-10-27|773.00
#2025-10-28|773.43
#2025-10-29|773.16
#2025-10-30|772.13
#2025-10-31|771.73
#2025-11-03|771.67
#2025-11-04|771.50
#2025-11-05|771.04
#2025-11-06|770.45
#2025-11-07|770.12
#2025-11-10|769.98
#2025-11-11|769.96
#2025-11-12|769.93
#2025-11-13|769.26
#2025-11-14|769.14
#2025-11-17|769.52
#2025-11-18|770.47
#2025-11-19|770.65
#2025-11-20|770.03
#2025-11-21|770.68
#2025-11-24|770.37
#2025-11-25|770.88
#2025-11-26|770.63
#2025-11-27|770.72
#2025-11-28|769.94
#2025-12-01|768.32
#2025-12-02|768.30
#2025-12-03|768.21
#2025-12-04|768.80
#2025-12-05|768.17
#2025-12-08|767.13
#2025-12-09|767.13
#2025-12-10|766.43
#2025-12-11|767.59
#2025-12-12|767.59
#2025-12-15|768.65
#2025-12-16|768.97
#2025-12-17|769.36
#2025-12-18|770.33
#2025-12-19|769.82
#2025-12-22|769.92
#2025-12-23|770.73
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|771.72
#2025-12-30|772.07
#2025-12-31| .
#2026-01-01| .
#2026-01-02|771.70
#2026-01-05|770.90
#2026-01-06| .
#2026-01-07|772.72
#2026-01-08|772.80
#2026-01-09|772.43
#2026-01-12|772.91
#2026-01-13|773.38
#2026-01-14|773.79
#2026-01-15|774.10
#2026-01-16|773.53
#2026-01-19|773.97
#2026-01-20|773.64
#2026-01-21|773.67
#2026-01-22|773.56
#2026-01-23|773.26
#2026-01-26|773.84
#2026-01-27|774.33
#2026-01-28|775.00
#2026-01-29|776.25
#2026-01-30|776.81
#2026-02-02|776.52
#2026-02-03|776.03
#2026-02-04|777.89
#2026-02-05|779.10
#2026-02-06|779.27
#2026-02-09|779.68
#2026-02-10|780.29
#2026-02-11|779.91
#2026-02-12|780.91
#2026-02-13|781.94
#2026-02-16|782.28
#2026-02-17|782.59
#2026-02-18|782.70
#2026-02-19|782.07
#2026-02-20|781.66
#2026-02-23|781.90
#2026-02-24|782.41
#2026-02-25|782.53
#2026-02-26|782.89
#2026-02-27|783.80
#2026-03-02|782.09
#2026-03-03|778.64
#2026-03-04|779.73
#2026-03-05|778.58
#2026-03-06|776.42
#2026-03-09|773.58
#2026-03-10|776.74
#2026-03-11|774.51
#2026-03-12|773.54
#2026-03-13|773.41
#2026-03-16|773.74
#2026-03-17|774.58
#2026-03-18|773.80
#2026-03-19|771.36
#2026-03-20|767.21
#2026-03-23|768.51
#2026-03-24|766.00
#2026-03-25|766.93
#2026-03-26|765.04
#2026-03-27|764.40
#2026-03-30|765.92
#2026-03-31|767.33
#2026-04-01|769.17
#2026-04-02|767.65