Table Data - OMRX Mortgage Bond 1-3 y Index
| Title | OMRX Mortgage Bond 1-3 y Index |
|---|---|
| Series ID | NASDAQOMRXMORT13 |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:51 PM CST |
| Notes | For more information about this series, see: OMRXMORT13 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 438.65 |
| 2008-11-18 | 438.79 |
| 2008-11-19 | 438.81 |
| 2008-11-20 | 440.28 |
| 2008-11-21 | . |
| 2008-11-24 | 440.76 |
| 2008-11-25 | 441.04 |
| 2008-11-26 | 441.44 |
| 2008-11-27 | . |
| 2008-11-28 | 441.35 |
| 2008-12-01 | 441.59 |
| 2008-12-02 | 442.81 |
| 2008-12-03 | 443.55 |
| 2008-12-04 | 445.64 |
| 2008-12-05 | 445.41 |
| 2008-12-08 | 445.16 |
| 2008-12-09 | . |
| 2008-12-10 | 444.56 |
| 2008-12-11 | . |
| 2008-12-12 | 445.22 |
| 2008-12-15 | 445.22 |
| 2008-12-16 | 445.61 |
| 2008-12-17 | 447.45 |
| 2008-12-18 | 447.66 |
| 2008-12-19 | 448.06 |
| 2008-12-22 | 448.30 |
| 2008-12-23 | 448.71 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 449.05 |
| 2008-12-30 | 449.22 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 449.74 |
| 2009-01-05 | 449.66 |
| 2009-01-06 | . |
| 2009-01-07 | 450.31 |
| 2009-01-08 | 450.46 |
| 2009-01-09 | 450.91 |
| 2009-01-12 | 450.85 |
| 2009-01-13 | 451.84 |
| 2009-01-14 | 452.04 |
| 2009-01-15 | 452.23 |
| 2009-01-16 | 451.97 |
| 2009-01-19 | . |
| 2009-01-20 | 452.17 |
| 2009-01-21 | 452.12 |
| 2009-01-22 | 452.22 |
| 2009-01-23 | 452.15 |
| 2009-01-26 | 451.41 |
| 2009-01-27 | 451.59 |
| 2009-01-28 | 451.93 |
| 2009-01-29 | 452.12 |
| 2009-01-30 | 452.27 |
| 2009-02-02 | 452.51 |
| 2009-02-03 | 453.14 |
| 2009-02-04 | 452.93 |
| 2009-02-05 | 453.01 |
| 2009-02-06 | 452.52 |
| 2009-02-09 | 452.73 |
| 2009-02-10 | 453.47 |
| 2009-02-11 | 456.28 |
| 2009-02-12 | 456.43 |
| 2009-02-13 | 456.29 |
| 2009-02-16 | . |
| 2009-02-17 | 457.16 |
| 2009-02-18 | 457.07 |
| 2009-02-19 | 456.58 |
| 2009-02-20 | 457.13 |
| 2009-02-23 | 457.35 |
| 2009-02-24 | 457.60 |
| 2009-02-25 | 457.68 |
| 2009-02-26 | 457.10 |
| 2009-02-27 | 457.27 |
| 2009-03-02 | 457.42 |
| 2009-03-03 | 457.15 |
| 2009-03-04 | 457.19 |
| 2009-03-05 | 457.27 |
| 2009-03-06 | 457.31 |
| 2009-03-09 | . |
| 2009-03-10 | 457.32 |
| 2009-03-11 | 457.18 |
| 2009-03-12 | 457.38 |
| 2009-03-13 | 457.38 |
| 2009-03-16 | 457.66 |
| 2009-03-17 | 457.74 |
| 2009-03-18 | 457.61 |
| 2009-03-19 | 458.06 |
| 2009-03-20 | 458.24 |
| 2009-03-23 | 457.80 |
| 2009-03-24 | 457.73 |
| 2009-03-25 | 457.98 |
| 2009-03-26 | 457.94 |
| 2009-03-27 | 458.32 |
| 2009-03-30 | 458.59 |
| 2009-03-31 | 459.08 |
| 2009-04-01 | 459.15 |
| 2009-04-02 | 458.83 |
| 2009-04-03 | 458.76 |
| 2009-04-06 | 458.62 |
| 2009-04-07 | 458.93 |
| 2009-04-08 | 459.26 |
| 2009-04-09 | 459.43 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 459.89 |
| 2009-04-15 | 460.57 |
| 2009-04-16 | 460.69 |
| 2009-04-17 | 460.58 |
| 2009-04-20 | 460.90 |
| 2009-04-21 | 460.61 |
| 2009-04-22 | 460.44 |
| 2009-04-23 | 460.42 |
| 2009-04-24 | 460.00 |
| 2009-04-27 | 460.22 |
| 2009-04-28 | 460.33 |
| 2009-04-29 | 460.29 |
| 2009-04-30 | 460.21 |
| 2009-05-01 | . |
| 2009-05-04 | 459.95 |
| 2009-05-05 | 459.96 |
| 2009-05-06 | 459.80 |
| 2009-05-07 | 459.61 |
| 2009-05-08 | 460.03 |
| 2009-05-11 | 460.25 |
| 2009-05-12 | 460.12 |
| 2009-05-13 | 460.45 |
| 2009-05-14 | 460.72 |
| 2009-05-15 | 460.87 |
| 2009-05-18 | 460.93 |
| 2009-05-19 | 460.84 |
| 2009-05-20 | 460.72 |
| 2009-05-21 | . |
| 2009-05-22 | 460.74 |
| 2009-05-25 | . |
| 2009-05-26 | 460.99 |
| 2009-05-27 | 461.05 |
| 2009-05-28 | 460.79 |
| 2009-05-29 | 460.95 |
| 2009-06-01 | 460.85 |
| 2009-06-02 | 460.86 |
| 2009-06-03 | 460.97 |
| 2009-06-04 | 460.62 |
| 2009-06-05 | 460.49 |
| 2009-06-08 | 460.03 |
| 2009-06-09 | 460.12 |
| 2009-06-10 | 460.20 |
| 2009-06-11 | 460.33 |
| 2009-06-12 | 460.86 |
| 2009-06-15 | 461.29 |
| 2009-06-16 | 461.38 |
| 2009-06-17 | 461.48 |
| 2009-06-18 | 461.80 |
| 2009-06-19 | . |
| 2009-06-22 | 462.00 |
| 2009-06-23 | 461.97 |
| 2009-06-24 | 462.28 |
| 2009-06-25 | 462.87 |
| 2009-06-26 | 463.36 |
| 2009-06-29 | 463.45 |
| 2009-06-30 | 463.61 |
| 2009-07-01 | 463.83 |
| 2009-07-02 | 466.08 |
| 2009-07-03 | . |
| 2009-07-06 | 466.43 |
| 2009-07-07 | 466.52 |
| 2009-07-08 | 466.75 |
| 2009-07-09 | 466.82 |
| 2009-07-10 | 467.23 |
| 2009-07-13 | 467.66 |
| 2009-07-14 | 467.56 |
| 2009-07-15 | 467.51 |
| 2009-07-16 | 467.77 |
| 2009-07-17 | 467.71 |
| 2009-07-20 | 467.63 |
| 2009-07-21 | 467.85 |
| 2009-07-22 | 468.05 |
| 2009-07-23 | 467.92 |
| 2009-07-24 | 467.76 |
| 2009-07-27 | 467.50 |
| 2009-07-28 | 467.64 |
| 2009-07-29 | 467.73 |
| 2009-07-30 | 467.26 |
| 2009-07-31 | 467.37 |
| 2009-08-03 | 467.02 |
| 2009-08-04 | 466.75 |
| 2009-08-05 | 466.82 |
| 2009-08-06 | 466.84 |
| 2009-08-07 | 466.51 |
| 2009-08-10 | 466.64 |
| 2009-08-11 | 466.86 |
| 2009-08-12 | 466.68 |
| 2009-08-13 | 466.70 |
| 2009-08-14 | 466.98 |
| 2009-08-17 | 466.92 |
| 2009-08-18 | 467.33 |
| 2009-08-19 | 467.82 |
| 2009-08-20 | 467.76 |
| 2009-08-21 | 467.42 |
| 2009-08-24 | 467.12 |
| 2009-08-25 | 467.44 |
| 2009-08-26 | 467.65 |
| 2009-08-27 | 467.67 |
| 2009-08-28 | 467.42 |
| 2009-08-31 | 467.53 |
| 2009-09-01 | 467.52 |
| 2009-09-02 | 467.66 |
| 2009-09-03 | 468.67 |
| 2009-09-04 | 468.78 |
| 2009-09-07 | . |
| 2009-09-08 | 468.94 |
| 2009-09-09 | 468.86 |
| 2009-09-10 | 469.11 |
| 2009-09-11 | 469.46 |
| 2009-09-14 | 469.43 |
| 2009-09-15 | 469.36 |
| 2009-09-16 | 469.30 |
| 2009-09-17 | 469.28 |
| 2009-09-18 | 469.25 |
| 2009-09-21 | 469.32 |
| 2009-09-22 | 469.23 |
| 2009-09-23 | 469.14 |
| 2009-09-24 | 469.30 |
| 2009-09-25 | 469.34 |
| 2009-09-28 | 469.44 |
| 2009-09-29 | 469.47 |
| 2009-09-30 | 469.55 |
| 2009-10-01 | 469.49 |
| 2009-10-02 | 469.82 |
| 2009-10-05 | 469.80 |
| 2009-10-06 | 469.65 |
| 2009-10-07 | 469.31 |
| 2009-10-08 | 469.52 |
| 2009-10-09 | 469.20 |
| 2009-10-12 | 469.21 |
| 2009-10-13 | 469.45 |
| 2009-10-14 | 469.59 |
| 2009-10-15 | 469.62 |
| 2009-10-16 | 469.70 |
| 2009-10-19 | 469.78 |
| 2009-10-20 | 470.11 |
| 2009-10-21 | 470.07 |
| 2009-10-22 | 470.64 |
| 2009-10-23 | 470.84 |
| 2009-10-26 | 470.67 |
| 2009-10-27 | 471.12 |
| 2009-10-28 | 471.14 |
| 2009-10-29 | 471.02 |
| 2009-10-30 | 471.06 |
| 2009-11-02 | . |
| 2009-11-03 | 471.48 |
| 2009-11-04 | 471.46 |
| 2009-11-05 | 471.32 |
| 2009-11-06 | 471.16 |
| 2009-11-09 | 471.36 |
| 2009-11-10 | 471.15 |
| 2009-11-11 | 471.13 |
| 2009-11-12 | 470.92 |
| 2009-11-13 | 470.97 |
| 2009-11-16 | 471.10 |
| 2009-11-17 | 471.33 |
| 2009-11-18 | 471.45 |
| 2009-11-19 | . |
| 2009-11-20 | . |
| 2009-11-23 | . |
| 2009-11-24 | 471.73 |
| 2009-11-25 | 471.63 |
| 2009-11-26 | . |
| 2009-11-27 | 472.28 |
| 2009-11-30 | 472.33 |
| 2009-12-01 | 472.45 |
| 2009-12-02 | 472.55 |
| 2009-12-03 | 472.63 |
| 2009-12-04 | 472.41 |
| 2009-12-07 | 472.52 |
| 2009-12-08 | 472.64 |
| 2009-12-09 | 472.70 |
| 2009-12-10 | 472.68 |
| 2009-12-11 | 472.40 |
| 2009-12-14 | 472.49 |
| 2009-12-15 | 472.56 |
| 2009-12-16 | 473.04 |
| 2009-12-17 | 473.40 |
| 2009-12-18 | 473.42 |
| 2009-12-21 | 473.34 |
| 2009-12-22 | 473.28 |
| 2009-12-23 | 473.40 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 473.29 |
| 2009-12-29 | 473.18 |
| 2009-12-30 | 473.19 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 473.09 |
| 2010-01-05 | 473.18 |
| 2010-01-06 | . |
| 2010-01-07 | 473.51 |
| 2010-01-08 | 473.83 |
| 2010-01-11 | 474.05 |
| 2010-01-12 | 474.31 |
| 2010-01-13 | 474.31 |
| 2010-01-14 | 474.37 |
| 2010-01-15 | 474.54 |
| 2010-01-18 | . |
| 2010-01-19 | 474.59 |
| 2010-01-20 | 474.81 |
| 2010-01-21 | 474.67 |
| 2010-01-22 | 474.82 |
| 2010-01-25 | 474.73 |
| 2010-01-26 | 474.73 |
| 2010-01-27 | 474.63 |
| 2010-01-28 | 474.56 |
| 2010-01-29 | 474.36 |
| 2010-02-01 | 474.27 |
| 2010-02-02 | 474.21 |
| 2010-02-03 | 474.22 |
| 2010-02-04 | 474.50 |
| 2010-02-05 | 474.75 |
| 2010-02-08 | 474.66 |
| 2010-02-09 | 474.64 |
| 2010-02-10 | 474.82 |
| 2010-02-11 | 474.03 |
| 2010-02-12 | 473.73 |
| 2010-02-15 | . |
| 2010-02-16 | 473.91 |
| 2010-02-17 | 473.95 |
| 2010-02-18 | 473.89 |
| 2010-02-19 | 473.77 |
| 2010-02-22 | 473.90 |
| 2010-02-23 | 474.28 |
| 2010-02-24 | 474.41 |
| 2010-02-25 | 474.54 |
| 2010-02-26 | 474.58 |
| 2010-03-01 | 474.94 |
| 2010-03-02 | 474.96 |
| 2010-03-03 | 474.89 |
| 2010-03-04 | 474.84 |
| 2010-03-05 | 474.64 |
| 2010-03-08 | 474.65 |
| 2010-03-09 | 474.77 |
| 2010-03-10 | 474.57 |
| 2010-03-11 | 474.45 |
| 2010-03-12 | 474.46 |
| 2010-03-15 | 474.55 |
| 2010-03-16 | 474.93 |
| 2010-03-17 | 475.16 |
| 2010-03-18 | 475.07 |
| 2010-03-19 | 475.13 |
| 2010-03-22 | 475.26 |
| 2010-03-23 | 475.41 |
| 2010-03-24 | 475.36 |
| 2010-03-25 | 475.39 |
| 2010-03-26 | 475.43 |
| 2010-03-29 | 475.64 |
| 2010-03-30 | 475.76 |
| 2010-03-31 | 475.84 |
| 2010-04-01 | 475.87 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 475.81 |
| 2010-04-07 | 476.00 |
| 2010-04-08 | 476.11 |
| 2010-04-09 | 476.10 |
| 2010-04-12 | 476.08 |
| 2010-04-13 | 476.36 |
| 2010-04-14 | 476.41 |
| 2010-04-15 | 476.46 |
| 2010-04-16 | 476.52 |
| 2010-04-19 | 476.42 |
| 2010-04-20 | 476.58 |
| 2010-04-21 | 476.75 |
| 2010-04-22 | 476.92 |
| 2010-04-23 | 476.86 |
| 2010-04-26 | 476.96 |
| 2010-04-27 | 477.29 |
| 2010-04-28 | 477.40 |
| 2010-04-29 | 477.31 |
| 2010-04-30 | 477.29 |
| 2010-05-03 | 476.64 |
| 2010-05-04 | 476.92 |
| 2010-05-05 | 477.20 |
| 2010-05-06 | 477.35 |
| 2010-05-07 | 477.54 |
| 2010-05-10 | 477.38 |
| 2010-05-11 | 477.76 |
| 2010-05-12 | 477.85 |
| 2010-05-13 | . |
| 2010-05-14 | 477.98 |
| 2010-05-17 | 477.94 |
| 2010-05-18 | 477.96 |
| 2010-05-19 | 478.12 |
| 2010-05-20 | 478.28 |
| 2010-05-21 | 478.20 |
| 2010-05-24 | 478.10 |
| 2010-05-25 | 478.29 |
| 2010-05-26 | 478.07 |
| 2010-05-27 | 477.88 |
| 2010-05-28 | 477.43 |
| 2010-05-31 | . |
| 2010-06-01 | 477.05 |
| 2010-06-02 | 476.95 |
| 2010-06-03 | 476.91 |
| 2010-06-04 | 477.18 |
| 2010-06-07 | 477.45 |
| 2010-06-08 | 477.61 |
| 2010-06-09 | 477.81 |
| 2010-06-10 | 477.60 |
| 2010-06-11 | 477.41 |
| 2010-06-14 | 477.56 |
| 2010-06-15 | 477.62 |
| 2010-06-16 | 477.74 |
| 2010-06-17 | 477.60 |
| 2010-06-18 | 477.21 |
| 2010-06-21 | 477.07 |
| 2010-06-22 | 477.10 |
| 2010-06-23 | 477.25 |
| 2010-06-24 | 477.40 |
| 2010-06-25 | . |
| 2010-06-28 | 477.30 |
| 2010-06-29 | 477.15 |
| 2010-06-30 | 477.27 |
| 2010-07-01 | 477.61 |
| 2010-07-02 | 477.47 |
| 2010-07-05 | 477.70 |
| 2010-07-06 | 477.64 |
| 2010-07-07 | 477.81 |
| 2010-07-08 | 477.66 |
| 2010-07-09 | 477.41 |
| 2010-07-12 | 477.52 |
| 2010-07-13 | 477.58 |
| 2010-07-14 | 477.62 |
| 2010-07-15 | 477.73 |
| 2010-07-16 | 477.67 |
| 2010-07-19 | 477.67 |
| 2010-07-20 | 477.85 |
| 2010-07-21 | 478.05 |
| 2010-07-22 | 478.15 |
| 2010-07-23 | 478.04 |
| 2010-07-26 | 477.92 |
| 2010-07-27 | 477.82 |
| 2010-07-28 | 477.95 |
| 2010-07-29 | 477.98 |
| 2010-07-30 | 478.07 |
| 2010-08-02 | 477.94 |
| 2010-08-03 | 478.30 |
| 2010-08-04 | 478.37 |
| 2010-08-05 | 478.40 |
| 2010-08-06 | 478.42 |
| 2010-08-09 | 478.56 |
| 2010-08-10 | 478.70 |
| 2010-08-11 | 479.18 |
| 2010-08-12 | 479.54 |
| 2010-08-13 | 479.51 |
| 2010-08-16 | 479.74 |
| 2010-08-17 | 479.73 |
| 2010-08-18 | 479.95 |
| 2010-08-19 | 479.94 |
| 2010-08-20 | 480.03 |
| 2010-08-23 | 479.93 |
| 2010-08-24 | 480.31 |
| 2010-08-25 | 480.49 |
| 2010-08-26 | 480.18 |
| 2010-08-27 | 479.84 |
| 2010-08-30 | 479.78 |
| 2010-08-31 | 479.65 |
| 2010-09-01 | 479.45 |
| 2010-09-02 | 479.53 |
| 2010-09-03 | 479.37 |
| 2010-09-06 | 479.35 |
| 2010-09-07 | 479.52 |
| 2010-09-08 | 479.05 |
| 2010-09-09 | 478.93 |
| 2010-09-10 | 478.61 |
| 2010-09-13 | 478.57 |
| 2010-09-14 | 478.70 |
| 2010-09-15 | 478.45 |
| 2010-09-16 | 478.14 |
| 2010-09-17 | 478.37 |
| 2010-09-20 | 478.30 |
| 2010-09-21 | 478.63 |
| 2010-09-22 | 478.87 |
| 2010-09-23 | 479.13 |
| 2010-09-24 | 479.85 |
| 2010-09-27 | 480.17 |
| 2010-09-28 | 480.31 |
| 2010-09-29 | 479.62 |
| 2010-09-30 | 479.11 |
| 2010-10-01 | 479.07 |
| 2010-10-04 | 479.39 |
| 2010-10-05 | 479.58 |
| 2010-10-06 | 479.99 |
| 2010-10-07 | 479.90 |
| 2010-10-08 | 479.93 |
| 2010-10-11 | 479.96 |
| 2010-10-12 | 479.96 |
| 2010-10-13 | 479.81 |
| 2010-10-14 | 479.19 |
| 2010-10-15 | 478.53 |
| 2010-10-18 | 478.60 |
| 2010-10-19 | 478.38 |
| 2010-10-20 | 478.06 |
| 2010-10-21 | 477.74 |
| 2010-10-22 | 477.50 |
| 2010-10-25 | 477.26 |
| 2010-10-26 | 477.40 |
| 2010-10-27 | 477.11 |
| 2010-10-28 | 477.10 |
| 2010-10-29 | 478.13 |
| 2010-11-01 | 478.41 |
| 2010-11-02 | 478.35 |
| 2010-11-03 | 478.37 |
| 2010-11-04 | 478.23 |
| 2010-11-05 | 478.53 |
| 2010-11-08 | 478.50 |
| 2010-11-09 | 478.71 |
| 2010-11-10 | 478.65 |
| 2010-11-11 | 478.69 |
| 2010-11-12 | 478.46 |
| 2010-11-15 | 478.27 |
| 2010-11-16 | 478.53 |
| 2010-11-17 | 478.77 |
| 2010-11-18 | 478.58 |
| 2010-11-19 | 478.62 |
| 2010-11-22 | 478.66 |
| 2010-11-23 | 479.07 |
| 2010-11-24 | 478.97 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 478.04 |
| 2010-11-30 | 478.09 |
| 2010-12-01 | 477.76 |
| 2010-12-02 | 477.47 |
| 2010-12-03 | 477.34 |
| 2010-12-06 | 477.60 |
| 2010-12-07 | 477.33 |
| 2010-12-08 | 476.97 |
| 2010-12-09 | 476.87 |
| 2010-12-10 | 477.10 |
| 2010-12-13 | 476.97 |
| 2010-12-14 | 476.81 |
| 2010-12-15 | 477.06 |
| 2010-12-16 | 476.66 |
| 2010-12-17 | 477.02 |
| 2010-12-20 | 477.29 |
| 2010-12-21 | 477.55 |
| 2010-12-22 | 477.46 |
| 2010-12-23 | 477.66 |
| 2010-12-24 | . |
| 2010-12-27 | 477.40 |
| 2010-12-28 | 477.67 |
| 2010-12-29 | 477.36 |
| 2010-12-30 | 477.39 |
| 2010-12-31 | . |
| 2011-01-03 | 477.55 |
| 2011-01-04 | 477.55 |
| 2011-01-05 | 477.61 |
| 2011-01-06 | . |
| 2011-01-07 | 477.27 |
| 2011-01-10 | 477.20 |
| 2011-01-11 | 477.19 |
| 2011-01-12 | 476.92 |
| 2011-01-13 | 476.84 |
| 2011-01-14 | 476.70 |
| 2011-01-17 | 476.75 |
| 2011-01-18 | 476.61 |
| 2011-01-19 | 476.81 |
| 2011-01-20 | 476.56 |
| 2011-01-21 | 476.55 |
| 2011-01-24 | 476.58 |
| 2011-01-25 | 476.57 |
| 2011-01-26 | 476.38 |
| 2011-01-27 | 476.00 |
| 2011-01-28 | 476.05 |
| 2011-01-31 | 476.29 |
| 2011-02-01 | 475.80 |
| 2011-02-02 | 475.93 |
| 2011-02-03 | 476.06 |
| 2011-02-04 | 475.88 |
| 2011-02-07 | 475.90 |
| 2011-02-08 | 475.91 |
| 2011-02-09 | 476.03 |
| 2011-02-10 | 476.13 |
| 2011-02-11 | 476.25 |
| 2011-02-14 | 475.98 |
| 2011-02-15 | 476.07 |
| 2011-02-16 | 476.43 |
| 2011-02-17 | 476.84 |
| 2011-02-18 | 476.74 |
| 2011-02-21 | . |
| 2011-02-22 | 476.71 |
| 2011-02-23 | 476.77 |
| 2011-02-24 | 476.92 |
| 2011-02-25 | 476.85 |
| 2011-02-28 | 476.65 |
| 2011-03-01 | 476.20 |
| 2011-03-02 | 476.14 |
| 2011-03-03 | 475.66 |
| 2011-03-04 | 475.81 |
| 2011-03-07 | 475.90 |
| 2011-03-08 | 476.12 |
| 2011-03-09 | 476.21 |
| 2011-03-10 | 476.40 |
| 2011-03-11 | 476.62 |
| 2011-03-14 | 476.78 |
| 2011-03-15 | 477.40 |
| 2011-03-16 | 477.64 |
| 2011-03-17 | 477.35 |
| 2011-03-18 | 477.03 |
| 2011-03-21 | 476.59 |
| 2011-03-22 | 476.53 |
| 2011-03-23 | 476.81 |
| 2011-03-24 | 477.14 |
| 2011-03-25 | 477.01 |
| 2011-03-28 | 477.10 |
| 2011-03-29 | . |
| 2011-03-30 | 477.39 |
| 2011-03-31 | 477.69 |
| 2011-04-01 | 477.65 |
| 2011-04-04 | 477.83 |
| 2011-04-05 | 478.00 |
| 2011-04-06 | 478.05 |
| 2011-04-07 | 478.05 |
| 2011-04-08 | 477.79 |
| 2011-04-11 | 477.85 |
| 2011-04-12 | 478.33 |
| 2011-04-13 | 478.31 |
| 2011-04-14 | 478.51 |
| 2011-04-15 | 478.34 |
| 2011-04-18 | 478.49 |
| 2011-04-19 | 478.65 |
| 2011-04-20 | 478.84 |
| 2011-04-21 | 478.90 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 479.17 |
| 2011-04-27 | 479.35 |
| 2011-04-28 | 479.66 |
| 2011-04-29 | 479.82 |
| 2011-05-02 | 479.67 |
| 2011-05-03 | 480.10 |
| 2011-05-04 | 480.35 |
| 2011-05-05 | 480.76 |
| 2011-05-06 | 481.11 |
| 2011-05-09 | 481.82 |
| 2011-05-10 | 481.90 |
| 2011-05-11 | 481.65 |
| 2011-05-12 | 481.72 |
| 2011-05-13 | 481.71 |
| 2011-05-16 | 481.66 |
| 2011-05-17 | 481.82 |
| 2011-05-18 | 482.12 |
| 2011-05-19 | 482.03 |
| 2011-05-20 | 482.00 |
| 2011-05-23 | 482.25 |
| 2011-05-24 | 482.11 |
| 2011-05-25 | 482.48 |
| 2011-05-26 | 482.69 |
| 2011-05-27 | 482.91 |
| 2011-05-30 | . |
| 2011-05-31 | 482.81 |
| 2011-06-01 | 482.73 |
| 2011-06-02 | . |
| 2011-06-03 | 482.90 |
| 2011-06-06 | . |
| 2011-06-07 | 482.80 |
| 2011-06-08 | 483.12 |
| 2011-06-09 | 483.42 |
| 2011-06-10 | 483.90 |
| 2011-06-13 | 484.16 |
| 2011-06-14 | 484.35 |
| 2011-06-15 | 484.64 |
| 2011-06-16 | 485.05 |
| 2011-06-17 | 484.61 |
| 2011-06-20 | 484.62 |
| 2011-06-21 | 484.78 |
| 2011-06-22 | 484.85 |
| 2011-06-23 | 485.10 |
| 2011-06-24 | . |
| 2011-06-27 | 485.54 |
| 2011-06-28 | 485.57 |
| 2011-06-29 | 485.07 |
| 2011-06-30 | 484.75 |
| 2011-07-01 | 484.31 |
| 2011-07-04 | . |
| 2011-07-05 | 484.13 |
| 2011-07-06 | 484.66 |
| 2011-07-07 | 484.63 |
| 2011-07-08 | 485.27 |
| 2011-07-11 | 486.61 |
| 2011-07-12 | 487.03 |
| 2011-07-13 | 487.23 |
| 2011-07-14 | 487.22 |
| 2011-07-15 | 487.48 |
| 2011-07-18 | 487.39 |
| 2011-07-19 | 487.05 |
| 2011-07-20 | 486.90 |
| 2011-07-21 | 486.43 |
| 2011-07-22 | 487.10 |
| 2011-07-25 | 487.38 |
| 2011-07-26 | 487.71 |
| 2011-07-27 | 488.28 |
| 2011-07-28 | 488.79 |
| 2011-07-29 | 488.97 |
| 2011-08-01 | 488.99 |
| 2011-08-02 | 489.07 |
| 2011-08-03 | 489.59 |
| 2011-08-04 | 490.71 |
| 2011-08-05 | 491.20 |
| 2011-08-08 | 492.30 |
| 2011-08-09 | 492.95 |
| 2011-08-10 | 494.74 |
| 2011-08-11 | 495.16 |
| 2011-08-12 | 494.03 |
| 2011-08-15 | 494.00 |
| 2011-08-16 | 493.39 |
| 2011-08-17 | 493.84 |
| 2011-08-18 | 495.48 |
| 2011-08-19 | 495.02 |
| 2011-08-22 | 494.96 |
| 2011-08-23 | 494.89 |
| 2011-08-24 | 494.40 |
| 2011-08-25 | 494.46 |
| 2011-08-26 | 494.84 |
| 2011-08-29 | 494.06 |
| 2011-08-30 | 494.35 |
| 2011-08-31 | 494.08 |
| 2011-09-01 | 493.74 |
| 2011-09-02 | 494.28 |
| 2011-09-05 | 494.71 |
| 2011-09-06 | 494.88 |
| 2011-09-07 | 494.92 |
| 2011-09-08 | 495.52 |
| 2011-09-09 | 497.20 |
| 2011-09-12 | 498.24 |
| 2011-09-13 | 497.91 |
| 2011-09-14 | 497.31 |
| 2011-09-15 | 496.84 |
| 2011-09-16 | 497.07 |
| 2011-09-19 | 497.55 |
| 2011-09-20 | 497.84 |
| 2011-09-21 | 498.02 |
| 2011-09-22 | 498.47 |
| 2011-09-23 | 499.08 |
| 2011-09-26 | 498.77 |
| 2011-09-27 | 497.87 |
| 2011-09-28 | 497.72 |
| 2011-09-29 | 497.60 |
| 2011-09-30 | 497.86 |
| 2011-10-03 | 498.27 |
| 2011-10-04 | 498.54 |
| 2011-10-05 | 498.16 |
| 2011-10-06 | 497.78 |
| 2011-10-07 | 497.45 |
| 2011-10-10 | 497.23 |
| 2011-10-11 | 497.04 |
| 2011-10-12 | 496.53 |
| 2011-10-13 | 497.06 |
| 2011-10-14 | 496.75 |
| 2011-10-17 | 497.00 |
| 2011-10-18 | 497.30 |
| 2011-10-19 | 497.18 |
| 2011-10-20 | 496.94 |
| 2011-10-21 | 496.88 |
| 2011-10-24 | 497.01 |
| 2011-10-25 | 496.81 |
| 2011-10-26 | 497.04 |
| 2011-10-27 | 496.50 |
| 2011-10-28 | 496.32 |
| 2011-10-31 | 496.78 |
| 2011-11-01 | 497.73 |
| 2011-11-02 | 497.67 |
| 2011-11-03 | 498.28 |
| 2011-11-04 | 498.18 |
| 2011-11-07 | 498.16 |
| 2011-11-08 | 498.02 |
| 2011-11-09 | 498.85 |
| 2011-11-10 | 499.42 |
| 2011-11-11 | 499.71 |
| 2011-11-14 | 500.18 |
| 2011-11-15 | 500.51 |
| 2011-11-16 | 500.53 |
| 2011-11-17 | 500.03 |
| 2011-11-18 | 499.76 |
| 2011-11-21 | 500.22 |
| 2011-11-22 | 500.42 |
| 2011-11-23 | 500.77 |
| 2011-11-24 | 501.47 |
| 2011-11-25 | 502.00 |
| 2011-11-28 | 501.56 |
| 2011-11-29 | 501.34 |
| 2011-11-30 | 502.00 |
| 2011-12-01 | 501.45 |
| 2011-12-02 | 501.31 |
| 2011-12-05 | 501.17 |
| 2011-12-06 | 500.98 |
| 2011-12-07 | 501.06 |
| 2011-12-08 | 501.28 |
| 2011-12-09 | 501.35 |
| 2011-12-12 | 501.46 |
| 2011-12-13 | 501.08 |
| 2011-12-14 | 501.74 |
| 2011-12-15 | 501.88 |
| 2011-12-16 | 502.04 |
| 2011-12-19 | 502.37 |
| 2011-12-20 | 502.07 |
| 2011-12-21 | 502.61 |
| 2011-12-22 | 502.63 |
| 2011-12-23 | 502.70 |
| 2011-12-26 | . |
| 2011-12-27 | 502.92 |
| 2011-12-28 | 502.74 |
| 2011-12-29 | 502.85 |
| 2011-12-30 | 502.54 |
| 2012-01-02 | 502.15 |
| 2012-01-03 | 501.80 |
| 2012-01-04 | 501.75 |
| 2012-01-05 | 501.82 |
| 2012-01-06 | . |
| 2012-01-09 | 501.98 |
| 2012-01-10 | 502.26 |
| 2012-01-11 | 502.91 |
| 2012-01-12 | 503.36 |
| 2012-01-13 | 503.71 |
| 2012-01-16 | 503.72 |
| 2012-01-17 | 503.34 |
| 2012-01-18 | 503.40 |
| 2012-01-19 | 503.22 |
| 2012-01-20 | 503.19 |
| 2012-01-23 | 503.19 |
| 2012-01-24 | 503.02 |
| 2012-01-25 | 503.55 |
| 2012-01-26 | 504.02 |
| 2012-01-27 | 504.01 |
| 2012-01-30 | 504.07 |
| 2012-01-31 | 504.72 |
| 2012-02-01 | 505.03 |
| 2012-02-02 | 504.65 |
| 2012-02-03 | 504.38 |
| 2012-02-06 | 504.54 |
| 2012-02-07 | 504.26 |
| 2012-02-08 | 504.33 |
| 2012-02-09 | 504.43 |
| 2012-02-10 | 504.69 |
| 2012-02-13 | 504.74 |
| 2012-02-14 | 504.86 |
| 2012-02-15 | 504.98 |
| 2012-02-16 | 505.46 |
| 2012-02-17 | 505.06 |
| 2012-02-20 | 504.83 |
| 2012-02-21 | 504.77 |
| 2012-02-22 | 505.03 |
| 2012-02-23 | 505.08 |
| 2012-02-24 | 505.00 |
| 2012-02-27 | 505.11 |
| 2012-02-28 | 504.81 |
| 2012-02-29 | 505.04 |
| 2012-03-01 | 505.04 |
| 2012-03-02 | 505.19 |
| 2012-03-05 | 505.41 |
| 2012-03-06 | 505.75 |
| 2012-03-07 | 506.05 |
| 2012-03-08 | 506.05 |
| 2012-03-09 | 506.07 |
| 2012-03-12 | 506.16 |
| 2012-03-13 | 505.87 |
| 2012-03-14 | 505.68 |
| 2012-03-15 | 505.43 |
| 2012-03-16 | 504.90 |
| 2012-03-19 | 504.97 |
| 2012-03-20 | 505.01 |
| 2012-03-21 | 505.26 |
| 2012-03-22 | 505.60 |
| 2012-03-23 | 505.64 |
| 2012-03-26 | 505.29 |
| 2012-03-27 | 505.28 |
| 2012-03-28 | 505.04 |
| 2012-03-29 | 504.82 |
| 2012-03-30 | 504.59 |
| 2012-04-02 | 504.43 |
| 2012-04-03 | 504.70 |
| 2012-04-04 | 505.04 |
| 2012-04-05 | 505.55 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 506.37 |
| 2012-04-11 | 506.20 |
| 2012-04-12 | 506.11 |
| 2012-04-13 | 506.34 |
| 2012-04-16 | 506.51 |
| 2012-04-17 | 506.32 |
| 2012-04-18 | 506.04 |
| 2012-04-19 | 506.15 |
| 2012-04-20 | 506.20 |
| 2012-04-23 | 506.44 |
| 2012-04-24 | 506.19 |
| 2012-04-25 | 506.07 |
| 2012-04-26 | 506.21 |
| 2012-04-27 | 506.18 |
| 2012-04-30 | 506.19 |
| 2012-05-01 | . |
| 2012-05-02 | 506.80 |
| 2012-05-03 | 507.05 |
| 2012-05-04 | 507.37 |
| 2012-05-07 | 507.55 |
| 2012-05-08 | 507.67 |
| 2012-05-09 | 507.91 |
| 2012-05-10 | 508.43 |
| 2012-05-11 | 508.75 |
| 2012-05-14 | 509.03 |
| 2012-05-15 | 509.08 |
| 2012-05-16 | 509.20 |
| 2012-05-17 | . |
| 2012-05-18 | 509.44 |
| 2012-05-21 | 509.38 |
| 2012-05-22 | 509.12 |
| 2012-05-23 | 509.19 |
| 2012-05-24 | 509.00 |
| 2012-05-25 | 509.27 |
| 2012-05-28 | 509.48 |
| 2012-05-29 | 509.37 |
| 2012-05-30 | 509.34 |
| 2012-05-31 | 509.28 |
| 2012-06-01 | 509.36 |
| 2012-06-04 | 509.48 |
| 2012-06-05 | 509.72 |
| 2012-06-06 | . |
| 2012-06-07 | 508.79 |
| 2012-06-08 | 509.29 |
| 2012-06-11 | 509.21 |
| 2012-06-12 | 508.90 |
| 2012-06-13 | 508.85 |
| 2012-06-14 | 509.14 |
| 2012-06-15 | 509.28 |
| 2012-06-18 | 509.52 |
| 2012-06-19 | 509.84 |
| 2012-06-20 | 509.98 |
| 2012-06-21 | 510.44 |
| 2012-06-22 | . |
| 2012-06-25 | 510.95 |
| 2012-06-26 | 510.55 |
| 2012-06-27 | 510.21 |
| 2012-06-28 | 510.16 |
| 2012-06-29 | 509.67 |
| 2012-07-02 | 509.72 |
| 2012-07-03 | 509.91 |
| 2012-07-04 | 510.32 |
| 2012-07-05 | 511.15 |
| 2012-07-06 | 511.96 |
| 2012-07-09 | 511.92 |
| 2012-07-10 | 511.84 |
| 2012-07-11 | 511.98 |
| 2012-07-12 | 512.15 |
| 2012-07-13 | 512.42 |
| 2012-07-16 | 512.66 |
| 2012-07-17 | 512.36 |
| 2012-07-18 | 512.76 |
| 2012-07-19 | 512.73 |
| 2012-07-20 | 512.96 |
| 2012-07-23 | 513.05 |
| 2012-07-24 | 513.05 |
| 2012-07-25 | 513.12 |
| 2012-07-26 | 512.93 |
| 2012-07-27 | 512.73 |
| 2012-07-30 | 512.28 |
| 2012-07-31 | 512.11 |
| 2012-08-01 | 512.00 |
| 2012-08-02 | 512.30 |
| 2012-08-03 | 511.72 |
| 2012-08-06 | 511.57 |
| 2012-08-07 | 511.47 |
| 2012-08-08 | 511.92 |
| 2012-08-09 | 511.85 |
| 2012-08-10 | 512.21 |
| 2012-08-13 | 512.36 |
| 2012-08-14 | 512.30 |
| 2012-08-15 | 512.31 |
| 2012-08-16 | 512.47 |
| 2012-08-17 | 512.57 |
| 2012-08-20 | 512.54 |
| 2012-08-21 | 512.58 |
| 2012-08-22 | 512.94 |
| 2012-08-23 | 513.09 |
| 2012-08-24 | 513.21 |
| 2012-08-27 | 513.13 |
| 2012-08-28 | 513.51 |
| 2012-08-29 | 513.53 |
| 2012-08-30 | 513.77 |
| 2012-08-31 | 513.58 |
| 2012-09-03 | 514.07 |
| 2012-09-04 | 514.18 |
| 2012-09-05 | 514.36 |
| 2012-09-06 | 514.35 |
| 2012-09-07 | 514.59 |
| 2012-09-10 | 514.79 |
| 2012-09-11 | 514.97 |
| 2012-09-12 | 514.71 |
| 2012-09-13 | 515.26 |
| 2012-09-14 | 515.51 |
#2012-09-17|515.54
#2012-09-18|515.71
#2012-09-19|515.97
#2012-09-20|516.22
#2012-09-21|516.19
#2012-09-24|516.27
#2012-09-25|516.09
#2012-09-26|516.19
#2012-09-27|516.06
#2012-09-28|516.25
#2012-10-01|516.33
#2012-10-02|516.81
#2012-10-03|517.38
#2012-10-04|517.58
#2012-10-05|517.45
#2012-10-08|517.71
#2012-10-09|517.64
#2012-10-10|517.75
#2012-10-11|518.02
#2012-10-12|518.28
#2012-10-15|518.35
#2012-10-16|518.13
#2012-10-17|517.92
#2012-10-18|517.13
#2012-10-19|517.22
#2012-10-22|517.26
#2012-10-23|517.61
#2012-10-24|518.25
#2012-10-25|517.94
#2012-10-26|517.99
#2012-10-29|518.00
#2012-10-30|517.91
#2012-10-31|517.85
#2012-11-01|518.20
#2012-11-02|518.26
#2012-11-05|518.43
#2012-11-06|518.43
#2012-11-07|518.59
#2012-11-08|518.81
#2012-11-09|519.34
#2012-11-12|519.26
#2012-11-13|519.35
#2012-11-14|519.33
#2012-11-15|519.34
#2012-11-16|519.22
#2012-11-19|519.15
#2012-11-20|518.61
#2012-11-21|518.40
#2012-11-22|518.47
#2012-11-23|518.37
#2012-11-26|518.49
#2012-11-27|518.57
#2012-11-28|518.81
#2012-11-29|518.81
#2012-11-30|518.81
#2012-12-03|518.77
#2012-12-04|518.84
#2012-12-05|519.23
#2012-12-06|519.30
#2012-12-07|519.62
#2012-12-10|519.78
#2012-12-11|519.86
#2012-12-12|519.82
#2012-12-13|519.87
#2012-12-14|519.73
#2012-12-17|519.78
#2012-12-18|519.94
#2012-12-19|519.91
#2012-12-20|519.82
#2012-12-21|519.93
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|520.04
#2012-12-28|520.17
#2012-12-31| .
#2013-01-01| .
#2013-01-02|520.01
#2013-01-03|520.07
#2013-01-04|519.97
#2013-01-07|519.84
#2013-01-08|520.22
#2013-01-09|520.36
#2013-01-10|520.11
#2013-01-11|520.12
#2013-01-14|520.39
#2013-01-15|520.49
#2013-01-16|520.47
#2013-01-17|520.03
#2013-01-18|519.97
#2013-01-21|519.87
#2013-01-22|520.04
#2013-01-23|520.29
#2013-01-24|520.16
#2013-01-25|519.88
#2013-01-28|519.66
#2013-01-29|519.66
#2013-01-30|519.62
#2013-01-31|519.79
#2013-02-01|519.81
#2013-02-04|519.85
#2013-02-05|519.80
#2013-02-06|519.87
#2013-02-07|520.05
#2013-02-08|519.90
#2013-02-11|519.88
#2013-02-12|519.86
#2013-02-13|519.43
#2013-02-14|519.69
#2013-02-15|519.82
#2013-02-18|519.94
#2013-02-19|519.87
#2013-02-20|519.74
#2013-02-21|520.03
#2013-02-22|520.31
#2013-02-25|520.21
#2013-02-26|520.51
#2013-02-27|520.61
#2013-02-28|520.45
#2013-03-01|519.89
#2013-03-04|519.79
#2013-03-05|519.55
#2013-03-06|519.53
#2013-03-07|519.55
#2013-03-08|519.64
#2013-03-11|519.77
#2013-03-12|520.04
#2013-03-13|520.35
#2013-03-14|520.43
#2013-03-15|520.48
#2013-03-18|520.57
#2013-03-19|520.48
#2013-03-20|520.40
#2013-03-21|520.54
#2013-03-22|520.66
#2013-03-25|520.82
#2013-03-26|520.83
#2013-03-27|520.90
#2013-03-28|520.98
#2013-03-29| .
#2013-04-01| .
#2013-04-02|520.77
#2013-04-03|520.89
#2013-04-04|521.44
#2013-04-05|521.66
#2013-04-08|521.63
#2013-04-09|521.67
#2013-04-10|521.52
#2013-04-11|521.58
#2013-04-12|521.77
#2013-04-15|522.06
#2013-04-16|522.04
#2013-04-17|522.87
#2013-04-18|523.39
#2013-04-19|523.34
#2013-04-22|523.47
#2013-04-23|523.74
#2013-04-24|523.83
#2013-04-25|523.82
#2013-04-26|523.85
#2013-04-29|523.89
#2013-04-30|523.79
#2013-05-01| .
#2013-05-02|524.10
#2013-05-03|524.04
#2013-05-06|523.94
#2013-05-07|523.96
#2013-05-08|524.04
#2013-05-09| .
#2013-05-10|523.85
#2013-05-13|523.92
#2013-05-14|524.28
#2013-05-15|524.34
#2013-05-16|524.53
#2013-05-17|524.40
#2013-05-20|524.30
#2013-05-21|524.28
#2013-05-22|524.55
#2013-05-23|524.35
#2013-05-24|524.53
#2013-05-27|524.52
#2013-05-28|524.49
#2013-05-29|524.10
#2013-05-30|523.76
#2013-05-31|523.77
#2013-06-03|523.47
#2013-06-04|523.59
#2013-06-05|523.81
#2013-06-06| .
#2013-06-07|523.60
#2013-06-10|523.73
#2013-06-11|523.35
#2013-06-12|523.37
#2013-06-13|523.44
#2013-06-14|523.52
#2013-06-17|523.56
#2013-06-18|523.49
#2013-06-19|523.11
#2013-06-20|522.13
#2013-06-21| .
#2013-06-24|521.31
#2013-06-25|521.51
#2013-06-26|522.00
#2013-06-27|522.32
#2013-06-28|521.82
#2013-07-01|521.58
#2013-07-02|521.83
#2013-07-03|522.22
#2013-07-04|522.68
#2013-07-05|522.45
#2013-07-08|523.03
#2013-07-09|523.25
#2013-07-10|523.37
#2013-07-11|523.50
#2013-07-12|523.82
#2013-07-15|523.67
#2013-07-16|523.88
#2013-07-17|524.04
#2013-07-18|524.09
#2013-07-19|523.96
#2013-07-22|523.89
#2013-07-23|523.68
#2013-07-24|523.51
#2013-07-25|523.43
#2013-07-26|523.60
#2013-07-29|523.57
#2013-07-30|523.83
#2013-07-31|523.90
#2013-08-01|523.97
#2013-08-02|524.13
#2013-08-05|524.07
#2013-08-06|524.19
#2013-08-07|524.36
#2013-08-08|524.28
#2013-08-09|524.10
#2013-08-12|524.22
#2013-08-13|523.80
#2013-08-14|523.31
#2013-08-15|522.93
#2013-08-16|523.08
#2013-08-19|523.01
#2013-08-20|523.39
#2013-08-21|523.40
#2013-08-22|522.65
#2013-08-23|522.38
#2013-08-26|522.61
#2013-08-27|522.81
#2013-08-28|522.28
#2013-08-29|522.32
#2013-08-30|522.55
#2013-09-02|522.30
#2013-09-03|522.15
#2013-09-04|522.33
#2013-09-05|522.13
#2013-09-06|522.71
#2013-09-09|522.74
#2013-09-10|522.55
#2013-09-11|522.79
#2013-09-12|522.95
#2013-09-13|523.46
#2013-09-16|523.72
#2013-09-17|523.64
#2013-09-18|523.76
#2013-09-19|524.33
#2013-09-20|524.25
#2013-09-23|524.37
#2013-09-24|524.58
#2013-09-25|524.88
#2013-09-26|524.97
#2013-09-27|525.19
#2013-09-30|525.20
#2013-10-01|524.82
#2013-10-02|524.90
#2013-10-03|524.92
#2013-10-04|525.30
#2013-10-07|525.50
#2013-10-08|525.46
#2013-10-09|525.69
#2013-10-10|526.01
#2013-10-11|526.18
#2013-10-14|526.20
#2013-10-15|526.11
#2013-10-16|525.96
#2013-10-17|526.18
#2013-10-18|526.36
#2013-10-21|526.38
#2013-10-22|526.69
#2013-10-23|526.88
#2013-10-24|527.01
#2013-10-25|526.80
#2013-10-28|527.12
#2013-10-29|527.17
#2013-10-30|527.36
#2013-10-31|527.45
#2013-11-01|527.75
#2013-11-04|527.73
#2013-11-05|527.39
#2013-11-06|527.46
#2013-11-07|528.52
#2013-11-08|528.42
#2013-11-11|528.44
#2013-11-12|529.20
#2013-11-13|529.57
#2013-11-14|529.58
#2013-11-15|529.78
#2013-11-18|530.05
#2013-11-19|530.24
#2013-11-20|530.32
#2013-11-21|530.26
#2013-11-22|529.62
#2013-11-25|529.61
#2013-11-26|529.86
#2013-11-27|530.14
#2013-11-28|530.12
#2013-11-29|529.97
#2013-12-02|529.38
#2013-12-03|529.39
#2013-12-04|529.19
#2013-12-05|529.29
#2013-12-06|529.51
#2013-12-09|529.94
#2013-12-10|530.29
#2013-12-11|530.38
#2013-12-12|530.72
#2013-12-13|530.97
#2013-12-16|531.12
#2013-12-17|531.78
#2013-12-18|531.63
#2013-12-19|531.30
#2013-12-20|531.14
#2013-12-23|531.11
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|530.90
#2013-12-30|530.95
#2013-12-31| .
#2014-01-01| .
#2014-01-02|531.12
#2014-01-03|531.26
#2014-01-06| .
#2014-01-07|531.47
#2014-01-08|531.64
#2014-01-09|531.58
#2014-01-10|531.64
#2014-01-13|531.67
#2014-01-14|531.38
#2014-01-15|531.31
#2014-01-16|531.56
#2014-01-17|531.64
#2014-01-20|531.82
#2014-01-21|531.79
#2014-01-22|531.71
#2014-01-23|531.87
#2014-01-24|532.04
#2014-01-27|531.90
#2014-01-28|531.90
#2014-01-29|531.97
#2014-01-30|531.98
#2014-01-31|532.19
#2014-02-03|532.19
#2014-02-04|532.11
#2014-02-05|532.26
#2014-02-06|532.08
#2014-02-07|532.36
#2014-02-10|532.39
#2014-02-11|532.40
#2014-02-12|532.50
#2014-02-13|532.67
#2014-02-14|532.60
#2014-02-17|532.62
#2014-02-18|533.01
#2014-02-19|533.35
#2014-02-20|533.31
#2014-02-21|533.33
#2014-02-24|533.31
#2014-02-25|533.33
#2014-02-26|533.59
#2014-02-27|533.78
#2014-02-28|533.38
#2014-03-03|533.59
#2014-03-04|533.54
#2014-03-05|533.59
#2014-03-06|533.61
#2014-03-07|533.43
#2014-03-10|533.46
#2014-03-11|533.52
#2014-03-12|533.86
#2014-03-13|534.02
#2014-03-14|534.19
#2014-03-17|534.10
#2014-03-18|534.18
#2014-03-19|534.15
#2014-03-20|533.77
#2014-03-21|533.94
#2014-03-24|534.05
#2014-03-25|534.29
#2014-03-26|534.67
#2014-03-27|534.83
#2014-03-28|534.85
#2014-03-31|534.87
#2014-04-01|534.78
#2014-04-02|534.79
#2014-04-03|534.98
#2014-04-04|535.09
#2014-04-07|535.29
#2014-04-08|535.30
#2014-04-09|535.53
#2014-04-10|536.28
#2014-04-11|536.62
#2014-04-14|536.61
#2014-04-15|536.87
#2014-04-16|536.77
#2014-04-17|536.70
#2014-04-18| .
#2014-04-21| .
#2014-04-22|536.59
#2014-04-23|536.69
#2014-04-24|536.84
#2014-04-25|536.92
#2014-04-28|536.79
#2014-04-29|537.04
#2014-04-30|537.06
#2014-05-01| .
#2014-05-02|537.18
#2014-05-05|537.35
#2014-05-06|537.22
#2014-05-07|537.23
#2014-05-08|537.39
#2014-05-09|537.63
#2014-05-12|537.61
#2014-05-13|537.75
#2014-05-14|538.06
#2014-05-15|538.21
#2014-05-16|538.02
#2014-05-19|538.07
#2014-05-20|538.02
#2014-05-21|537.90
#2014-05-22|537.88
#2014-05-23|538.07
#2014-05-26|538.04
#2014-05-27|538.10
#2014-05-28|538.20
#2014-05-29| .
#2014-05-30|538.21
#2014-06-02|538.24
#2014-06-03|538.16
#2014-06-04|538.15
#2014-06-05|538.25
#2014-06-06| .
#2014-06-09|538.53
#2014-06-10|538.57
#2014-06-11|538.66
#2014-06-12|538.79
#2014-06-13|538.61
#2014-06-16|538.80
#2014-06-17|538.62
#2014-06-18|538.50
#2014-06-19|538.89
#2014-06-20| .
#2014-06-23|539.14
#2014-06-24|539.23
#2014-06-25|539.76
#2014-06-26|539.84
#2014-06-27|539.72
#2014-06-30|539.73
#2014-07-01|539.75
#2014-07-02|539.70
#2014-07-03|541.69
#2014-07-04|542.23
#2014-07-07|542.43
#2014-07-08|542.60
#2014-07-09|542.56
#2014-07-10|542.31
#2014-07-11|542.23
#2014-07-14|542.29
#2014-07-15|542.41
#2014-07-16|542.48
#2014-07-17|542.60
#2014-07-18|542.68
#2014-07-21|542.73
#2014-07-22|542.65
#2014-07-23|542.80
#2014-07-24|542.70
#2014-07-25|542.82
#2014-07-28|542.77
#2014-07-29|542.84
#2014-07-30|542.94
#2014-07-31|542.82
#2014-08-01|542.92
#2014-08-04|542.94
#2014-08-05|542.82
#2014-08-06|542.91
#2014-08-07|543.05
#2014-08-08|543.07
#2014-08-11|542.94
#2014-08-12|542.92
#2014-08-13|542.92
#2014-08-14|542.96
#2014-08-15|542.99
#2014-08-18|542.93
#2014-08-19|543.28
#2014-08-20|543.45
#2014-08-21|543.44
#2014-08-22|543.41
#2014-08-25|543.77
#2014-08-26|543.92
#2014-08-27|544.28
#2014-08-28|544.44
#2014-08-29|544.30
#2014-09-01|544.40
#2014-09-02|544.24
#2014-09-03|544.26
#2014-09-04|544.79
#2014-09-05|545.17
#2014-09-08|545.17
#2014-09-09|545.05
#2014-09-10|544.82
#2014-09-11|544.76
#2014-09-12|544.43
#2014-09-15|544.30
#2014-09-16|544.31
#2014-09-17|544.51
#2014-09-18|544.26
#2014-09-19|544.34
#2014-09-22|544.36
#2014-09-23|544.35
#2014-09-24|544.43
#2014-09-25|544.60
#2014-09-26|544.63
#2014-09-29|544.57
#2014-09-30|544.52
#2014-10-01|544.69
#2014-10-02|544.69
#2014-10-03|544.64
#2014-10-06|544.73
#2014-10-07|544.99
#2014-10-08|545.08
#2014-10-09|545.35
#2014-10-10|545.38
#2014-10-13|545.34
#2014-10-14|546.17
#2014-10-15|546.75
#2014-10-16|546.35
#2014-10-17|546.25
#2014-10-20|546.56
#2014-10-21|546.59
#2014-10-22|546.67
#2014-10-23|546.60
#2014-10-24|546.73
#2014-10-27|546.90
#2014-10-28|547.75
#2014-10-29|547.81
#2014-10-30|547.76
#2014-10-31|547.61
#2014-11-03|547.45
#2014-11-04|547.52
#2014-11-05|547.49
#2014-11-06|547.45
#2014-11-07|547.47
#2014-11-10|547.48
#2014-11-11|547.71
#2014-11-12|547.67
#2014-11-13|547.61
#2014-11-14|547.59
#2014-11-17|547.52
#2014-11-18|547.52
#2014-11-19|547.21
#2014-11-20|547.29
#2014-11-21|547.35
#2014-11-24|547.35
#2014-11-25|547.36
#2014-11-26|547.44
#2014-11-27|547.47
#2014-11-28|547.32
#2014-12-01|547.19
#2014-12-02|546.94
#2014-12-03|546.92
#2014-12-04|546.83
#2014-12-05|546.80
#2014-12-08|546.84
#2014-12-09|546.94
#2014-12-10|547.15
#2014-12-11|547.27
#2014-12-12|547.51
#2014-12-15|547.58
#2014-12-16|547.66
#2014-12-17|547.53
#2014-12-18|547.35
#2014-12-19|547.30
#2014-12-22|547.27
#2014-12-23|547.29
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|547.38
#2014-12-30|547.42
#2014-12-31| .
#2015-01-01| .
#2015-01-02|547.51
#2015-01-05|547.55
#2015-01-06| .
#2015-01-07|547.64
#2015-01-08|547.74
#2015-01-09|547.83
#2015-01-12|547.85
#2015-01-13|547.79
#2015-01-14|548.01
#2015-01-15|548.31
#2015-01-16|548.65
#2015-01-19|548.72
#2015-01-20|548.76
#2015-01-21|548.77
#2015-01-22|548.89
#2015-01-23|549.23
#2015-01-26|549.09
#2015-01-27|549.04
#2015-01-28|548.94
#2015-01-29|549.04
#2015-01-30|549.44
#2015-02-02|549.72
#2015-02-03|549.66
#2015-02-04|549.70
#2015-02-05|549.74
#2015-02-06|549.79
#2015-02-09|549.75
#2015-02-10|549.59
#2015-02-11|549.74
#2015-02-12|550.66
#2015-02-13|550.70
#2015-02-16|550.57
#2015-02-17|550.50
#2015-02-18|550.54
#2015-02-19|550.52
#2015-02-20|550.43
#2015-02-23|550.28
#2015-02-24|550.14
#2015-02-25|550.07
#2015-02-26|550.05
#2015-02-27|549.59
#2015-03-02|549.34
#2015-03-03|549.27
#2015-03-04|549.24
#2015-03-05|549.16
#2015-03-06|549.35
#2015-03-09|549.60
#2015-03-10|549.75
#2015-03-11|549.75
#2015-03-12|549.80
#2015-03-13|549.80
#2015-03-16|549.83
#2015-03-17|549.92
#2015-03-18|551.04
#2015-03-19|551.02
#2015-03-20|550.94
#2015-03-23|550.91
#2015-03-24|550.98
#2015-03-25|551.03
#2015-03-26|551.05
#2015-03-27|551.06
#2015-03-30|550.91
#2015-03-31|550.92
#2015-04-01|550.94
#2015-04-02|550.94
#2015-04-03| .
#2015-04-06| .
#2015-04-07|551.00
#2015-04-08|551.04
#2015-04-09|551.11
#2015-04-10|551.19
#2015-04-13|551.21
#2015-04-14|551.43
#2015-04-15|551.50
#2015-04-16|551.63
#2015-04-17|551.74
#2015-04-20|551.73
#2015-04-21|551.66
#2015-04-22|551.68
#2015-04-23|551.71
#2015-04-24|551.82
#2015-04-27|551.86
#2015-04-28|551.95
#2015-04-29|551.54
#2015-04-30|551.33
#2015-05-01| .
#2015-05-04|551.14
#2015-05-05|550.98
#2015-05-06|550.86
#2015-05-07|550.81
#2015-05-08|550.90
#2015-05-11|550.87
#2015-05-12|551.29
#2015-05-13|551.62
#2015-05-14| .
#2015-05-15|551.72
#2015-05-18|551.75
#2015-05-19|551.69
#2015-05-20|551.54
#2015-05-21|551.42
#2015-05-22|551.48
#2015-05-25|551.49
#2015-05-26|551.48
#2015-05-27|551.47
#2015-05-28|551.47
#2015-05-29|551.48
#2015-06-01|551.44
#2015-06-02|551.24
#2015-06-03|550.99
#2015-06-04|550.88
#2015-06-05|550.81
#2015-06-08|550.68
#2015-06-09|550.58
#2015-06-10|550.54
#2015-06-11|550.11
#2015-06-12|549.81
#2015-06-15|549.77
#2015-06-16|549.87
#2015-06-17|549.94
#2015-06-18|550.32
#2015-06-19| .
#2015-06-22|550.41
#2015-06-23|550.55
#2015-06-24|550.60
#2015-06-25|550.60
#2015-06-26|550.56
#2015-06-29|550.63
#2015-06-30|550.70
#2015-07-01|550.72
#2015-07-02|551.97
#2015-07-03|552.49
#2015-07-06|552.53
#2015-07-07|552.81
#2015-07-08|552.60
#2015-07-09|552.54
#2015-07-10|552.30
#2015-07-13|552.06
#2015-07-14|552.34
#2015-07-15|552.43
#2015-07-16|552.20
#2015-07-17|552.31
#2015-07-20|552.38
#2015-07-21|552.39
#2015-07-22|552.43
#2015-07-23|552.51
#2015-07-24|552.57
#2015-07-27|552.66
#2015-07-28|552.63
#2015-07-29|552.63
#2015-07-30|552.68
#2015-07-31|552.68
#2015-08-03|552.73
#2015-08-04|552.78
#2015-08-05|552.72
#2015-08-06|553.08
#2015-08-07|553.30
#2015-08-10|553.54
#2015-08-11|553.76
#2015-08-12|553.92
#2015-08-13|553.44
#2015-08-14|553.36
#2015-08-17|553.36
#2015-08-18|553.41
#2015-08-19|553.53
#2015-08-20|553.78
#2015-08-21|553.81
#2015-08-24|554.02
#2015-08-25|553.77
#2015-08-26|553.85
#2015-08-27|553.72
#2015-08-28|553.74
#2015-08-31|553.66
#2015-09-01|553.60
#2015-09-02|553.57
#2015-09-03|553.31
#2015-09-04|553.28
#2015-09-07|553.29
#2015-09-08|553.16
#2015-09-09|553.08
#2015-09-10|553.12
#2015-09-11|553.01
#2015-09-14|553.01
#2015-09-15|552.74
#2015-09-16|552.55
#2015-09-17|552.50
#2015-09-18|553.16
#2015-09-21|553.05
#2015-09-22|552.91
#2015-09-23|552.85
#2015-09-24|552.79
#2015-09-25|552.47
#2015-09-28|552.66
#2015-09-29|552.61
#2015-09-30|552.53
#2015-10-01|552.84
#2015-10-02|553.21
#2015-10-05|552.85
#2015-10-06|552.58
#2015-10-07|552.29
#2015-10-08|552.30
#2015-10-09|552.35
#2015-10-12|552.37
#2015-10-13|552.24
#2015-10-14|552.39
#2015-10-15|552.57
#2015-10-16|552.54
#2015-10-19|552.58
#2015-10-20|552.42
#2015-10-21|552.22
#2015-10-22|552.47
#2015-10-23|552.52
#2015-10-26|552.73
#2015-10-27|552.87
#2015-10-28|553.10
#2015-10-29|552.73
#2015-10-30|552.72
#2015-11-02|552.65
#2015-11-03|552.77
#2015-11-04|552.81
#2015-11-05|552.85
#2015-11-06|552.65
#2015-11-09|552.55
#2015-11-10|552.70
#2015-11-11|552.77
#2015-11-12|552.54
#2015-11-13|552.68
#2015-11-16|552.73
#2015-11-17|552.75
#2015-11-18|552.83
#2015-11-19|552.75
#2015-11-20|552.87
#2015-11-23|552.83
#2015-11-24|552.96
#2015-11-25|553.09
#2015-11-26|553.16
#2015-11-27|553.20
#2015-11-30|553.05
#2015-12-01|553.11
#2015-12-02|553.23
#2015-12-03|552.71
#2015-12-04|552.34
#2015-12-07|552.44
#2015-12-08|552.50
#2015-12-09|552.47
#2015-12-10|552.98
#2015-12-11|553.21
#2015-12-14|553.39
#2015-12-15|553.06
#2015-12-16|553.06
#2015-12-17|552.87
#2015-12-18|553.04
#2015-12-21|553.00
#2015-12-22|553.02
#2015-12-23|553.01
#2015-12-24| .
#2015-12-25| .
#2015-12-28|552.97
#2015-12-29|552.97
#2015-12-30|553.07
#2015-12-31| .
#2016-01-01| .
#2016-01-04|553.26
#2016-01-05|553.30
#2016-01-06| .
#2016-01-07|553.38
#2016-01-08|553.51
#2016-01-11|553.47
#2016-01-12|553.44
#2016-01-13|553.41
#2016-01-14|553.76
#2016-01-15|553.88
#2016-01-18|553.78
#2016-01-19|553.71
#2016-01-20|554.00
#2016-01-21|554.14
#2016-01-22|553.99
#2016-01-25|553.92
#2016-01-26|553.91
#2016-01-27|553.90
#2016-01-28|553.96
#2016-01-29|554.30
#2016-02-01|554.30
#2016-02-02|554.38
#2016-02-03|554.45
#2016-02-04|554.53
#2016-02-05|554.62
#2016-02-08|554.76
#2016-02-09|554.60
#2016-02-10|554.65
#2016-02-11|555.28
#2016-02-12|555.32
#2016-02-15|555.29
#2016-02-16|555.23
#2016-02-17|555.24
#2016-02-18|555.13
#2016-02-19|555.22
#2016-02-22|555.23
#2016-02-23|555.10
#2016-02-24|555.26
#2016-02-25|555.37
#2016-02-26|555.50
#2016-02-29|555.47
#2016-03-01|555.51
#2016-03-02|555.50
#2016-03-03|555.61
#2016-03-04|555.64
#2016-03-07|555.66
#2016-03-08|555.76
#2016-03-09|555.73
#2016-03-10|555.74
#2016-03-11|555.78
#2016-03-14|555.78
#2016-03-15|555.78
#2016-03-16|555.75
#2016-03-17|555.98
#2016-03-18|556.12
#2016-03-21|556.14
#2016-03-22|556.17
#2016-03-23|556.16
#2016-03-24|556.15
#2016-03-25| .
#2016-03-28| .
#2016-03-29|556.18
#2016-03-30|556.10
#2016-03-31|556.08
#2016-04-01|556.11
#2016-04-04|556.10
#2016-04-05|556.22
#2016-04-06|556.26
#2016-04-07|556.22
#2016-04-08|556.24
#2016-04-11|556.27
#2016-04-12|556.18
#2016-04-13|556.10
#2016-04-14|556.07
#2016-04-15|556.01
#2016-04-18|556.05
#2016-04-19|555.99
#2016-04-20|556.01
#2016-04-21|555.93
#2016-04-22|555.85
#2016-04-25|555.85
#2016-04-26|555.81
#2016-04-27|555.89
#2016-04-28|555.97
#2016-04-29|556.00
#2016-05-02|556.03
#2016-05-03|556.16
#2016-05-04|556.20
#2016-05-05| .
#2016-05-06|556.26
#2016-05-09|556.30
#2016-05-10|556.37
#2016-05-11|556.39
#2016-05-12|556.38
#2016-05-13|556.38
#2016-05-16|556.38
#2016-05-17|556.38
#2016-05-18|556.37
#2016-05-19|556.36
#2016-05-20|556.36
#2016-05-23|556.40
#2016-05-24|556.40
#2016-05-25|556.40
#2016-05-26|556.38
#2016-05-27|556.43
#2016-05-30|556.38
#2016-05-31|556.43
#2016-06-01|556.45
#2016-06-02|556.45
#2016-06-03|556.54
#2016-06-06| .
#2016-06-07|556.60
#2016-06-08|556.62
#2016-06-09|556.66
#2016-06-10|556.76
#2016-06-13|556.81
#2016-06-14|556.88
#2016-06-15|556.76
#2016-06-16|557.09
#2016-06-17|557.02
#2016-06-20|556.86
#2016-06-21|556.82
#2016-06-22|556.78
#2016-06-23|556.74
#2016-06-24| .
#2016-06-27|557.51
#2016-06-28|557.53
#2016-06-29|557.67
#2016-06-30|557.79
#2016-07-01|557.94
#2016-07-04|557.95
#2016-07-05|558.01
#2016-07-06|558.00
#2016-07-07|558.03
#2016-07-08|558.05
#2016-07-11|558.03
#2016-07-12|558.03
#2016-07-13|558.02
#2016-07-14|558.01
#2016-07-15|558.01
#2016-07-18|558.11
#2016-07-19|558.17
#2016-07-20|558.17
#2016-07-21|558.16
#2016-07-22|558.18
#2016-07-25|558.24
#2016-07-26|558.32
#2016-07-27|558.37
#2016-07-28|558.43
#2016-07-29|558.48
#2016-08-01|558.62
#2016-08-02|558.56
#2016-08-03|558.57
#2016-08-04|558.57
#2016-08-05|558.70
#2016-08-08|558.69
#2016-08-09|558.67
#2016-08-10|558.72
#2016-08-11|558.65
#2016-08-12|558.65
#2016-08-15|558.65
#2016-08-16|558.65
#2016-08-17|558.65
#2016-08-18|558.64
#2016-08-19|558.66
#2016-08-22|558.65
#2016-08-23|558.65
#2016-08-24|558.64
#2016-08-25|558.63
#2016-08-26|558.63
#2016-08-29|558.60
#2016-08-30|558.60
#2016-08-31|558.59
#2016-09-01|558.58
#2016-09-02|558.58
#2016-09-05|558.57
#2016-09-06|558.55
#2016-09-07|558.55
#2016-09-08|558.51
#2016-09-09|558.44
#2016-09-12|558.38
#2016-09-13|558.43
#2016-09-14|558.42
#2016-09-15|558.41
#2016-09-16|558.48
#2016-09-19|558.45
#2016-09-20|558.45
#2016-09-21|558.46
#2016-09-22|558.51
#2016-09-23|558.60
#2016-09-26|558.62
#2016-09-27|558.73
#2016-09-28|558.73
#2016-09-29|558.69
#2016-09-30|558.71
#2016-10-03|558.71
#2016-10-04|558.70
#2016-10-05|558.63
#2016-10-06|558.57
#2016-10-07|558.59
#2016-10-10|558.54
#2016-10-11|558.85
#2016-10-12|558.92
#2016-10-13|558.91
#2016-10-14|558.90
#2016-10-17|558.90
#2016-10-18|558.95
#2016-10-19|558.98
#2016-10-20|558.97
#2016-10-21|559.02
#2016-10-24|559.02
#2016-10-25|559.01
#2016-10-26|559.03
#2016-10-27|559.15
#2016-10-28|559.35
#2016-10-31|559.42
#2016-11-01|559.39
#2016-11-02|559.43
#2016-11-03|559.41
#2016-11-04|559.40
#2016-11-07|559.38
#2016-11-08|559.35
#2016-11-09|559.38
#2016-11-10|559.03
#2016-11-11|558.91
#2016-11-14|558.78
#2016-11-15|558.83
#2016-11-16|558.69
#2016-11-17|558.73
#2016-11-18|558.68
#2016-11-21|558.65
#2016-11-22|558.70
#2016-11-23|558.63
#2016-11-24|558.58
#2016-11-25|558.60
#2016-11-28|558.62
#2016-11-29|558.66
#2016-11-30|558.66
#2016-12-01|558.55
#2016-12-02|558.54
#2016-12-05|558.47
#2016-12-06|558.46
#2016-12-07|558.48
#2016-12-08|558.52
#2016-12-09|558.59
#2016-12-12|558.57
#2016-12-13|558.54
#2016-12-14|558.57
#2016-12-15|558.53
#2016-12-16|558.51
#2016-12-19|558.47
#2016-12-20|558.32
#2016-12-21|558.25
#2016-12-22|558.11
#2016-12-23|558.13
#2016-12-26| .
#2016-12-27|558.23
#2016-12-28|558.21
#2016-12-29|558.20
#2016-12-30|558.17
#2017-01-02|558.17
#2017-01-03|558.17
#2017-01-04|558.15
#2017-01-05|558.15
#2017-01-06| .
#2017-01-09|558.14
#2017-01-10|558.15
#2017-01-11|558.14
#2017-01-12|557.95
#2017-01-13|557.69
#2017-01-16|557.69
#2017-01-17|557.76
#2017-01-18|557.74
#2017-01-19|557.65
#2017-01-20|557.59
#2017-01-23|557.60
#2017-01-24|557.64
#2017-01-25|557.49
#2017-01-26|557.46
#2017-01-27|557.45
#2017-01-30|557.38
#2017-01-31|557.40
#2017-02-01|557.35
#2017-02-02|557.43
#2017-02-03|557.46
#2017-02-06|557.50
#2017-02-07|557.58
#2017-02-08|557.67
#2017-02-09|557.66
#2017-02-10|557.71
#2017-02-13|557.66
#2017-02-14|557.51
#2017-02-15|557.64
#2017-02-16|557.70
#2017-02-17|557.97
#2017-02-20|558.06
#2017-02-21|558.15
#2017-02-22|558.20
#2017-02-23|558.19
#2017-02-24|558.29
#2017-02-27|558.29
#2017-02-28|558.21
#2017-03-01|558.02
#2017-03-02|557.97
#2017-03-03|557.86
#2017-03-06|557.88
#2017-03-07|557.88
#2017-03-08|557.81
#2017-03-09|557.79
#2017-03-10|557.55
#2017-03-13|557.41
#2017-03-14|557.32
#2017-03-15|557.39
#2017-03-16|557.36
#2017-03-17|557.38
#2017-03-20|557.37
#2017-03-21|557.34
#2017-03-22|557.39
#2017-03-23|557.43
#2017-03-24|557.41
#2017-03-27|557.45
#2017-03-28|557.48
#2017-03-29|557.66
#2017-03-30|557.70
#2017-03-31|557.77
#2017-04-03|557.76
#2017-04-04|557.84
#2017-04-05|557.80
#2017-04-06|557.85
#2017-04-07|557.93
#2017-04-10|557.92
#2017-04-11|558.07
#2017-04-12|558.06
#2017-04-13|558.17
#2017-04-14| .
#2017-04-17| .
#2017-04-18|558.18
#2017-04-19|558.20
#2017-04-20|558.19
#2017-04-21|558.21
#2017-04-24|558.05
#2017-04-25|557.92
#2017-04-26|557.84
#2017-04-27|558.19
#2017-04-28|558.23
#2017-05-01| .
#2017-05-02|558.19
#2017-05-03|558.22
#2017-05-04|558.15
#2017-05-05|558.05
#2017-05-08|558.02
#2017-05-09|557.92
#2017-05-10|558.01
#2017-05-11|557.95
#2017-05-12|558.07
#2017-05-15|558.12
#2017-05-16|558.27
#2017-05-17|558.38
#2017-05-18|558.55
#2017-05-19|558.64
#2017-05-22|558.65
#2017-05-23|558.64
#2017-05-24|558.72
#2017-05-25| .
#2017-05-26|558.76
#2017-05-29|558.84
#2017-05-30|558.87
#2017-05-31|558.82
#2017-06-01|558.77
#2017-06-02|558.84
#2017-06-05|558.81
#2017-06-06| .
#2017-06-07|558.84
#2017-06-08|558.92
#2017-06-09|558.99
#2017-06-12|559.11
#2017-06-13|559.00
#2017-06-14|559.01
#2017-06-15|558.85
#2017-06-16|558.97
#2017-06-19|559.14
#2017-06-20|559.21
#2017-06-21|559.22
#2017-06-22|559.25
#2017-06-23| .
#2017-06-26|559.29
#2017-06-27|558.99
#2017-06-28|558.72
#2017-06-29|558.52
#2017-06-30|558.37
#2017-07-03|558.46
#2017-07-04|558.84
#2017-07-05|558.77
#2017-07-06|558.57
#2017-07-07|558.75
#2017-07-10|558.79
#2017-07-11|558.78
#2017-07-12|558.99
#2017-07-13|558.63
#2017-07-14|558.56
#2017-07-17|558.48
#2017-07-18|558.73
#2017-07-19|558.86
#2017-07-20|558.85
#2017-07-21|559.02
#2017-07-24|559.01
#2017-07-25|559.02
#2017-07-26|559.01
#2017-07-27|559.06
#2017-07-28|558.83
#2017-07-31|558.80
#2017-08-01|558.83
#2017-08-02|558.86
#2017-08-03|558.85
#2017-08-04|558.84
#2017-08-07|558.85
#2017-08-08|558.90
#2017-08-09|559.01
#2017-08-10|558.94
#2017-08-11|558.99
#2017-08-14|558.93
#2017-08-15|558.34
#2017-08-16|558.34
#2017-08-17|558.37
#2017-08-18|558.53
#2017-08-21|558.59
#2017-08-22|558.48
#2017-08-23|558.52
#2017-08-24|558.46
#2017-08-25|558.43
#2017-08-28|558.43
#2017-08-29|558.50
#2017-08-30|558.45
#2017-08-31|558.45
#2017-09-01|558.35
#2017-09-04|558.32
#2017-09-05|558.38
#2017-09-06|558.38
#2017-09-07|558.58
#2017-09-08|558.83
#2017-09-11|558.88
#2017-09-12|558.68
#2017-09-13|558.70
#2017-09-14|558.60
#2017-09-15|558.46
#2017-09-18|558.41
#2017-09-19|558.39
#2017-09-20|558.37
#2017-09-21|558.26
#2017-09-22|558.25
#2017-09-25|558.36
#2017-09-26|558.30
#2017-09-27|558.11
#2017-09-28|558.08
#2017-09-29|558.30
#2017-10-02|558.29
#2017-10-03|558.19
#2017-10-04|558.31
#2017-10-05|558.30
#2017-10-06|558.21
#2017-10-09|558.23
#2017-10-10|558.20
#2017-10-11|558.00
#2017-10-12|558.38
#2017-10-13|558.55
#2017-10-16|558.62
#2017-10-17|558.59
#2017-10-18|558.55
#2017-10-19|558.62
#2017-10-20|558.53
#2017-10-23|558.52
#2017-10-24|558.33
#2017-10-25|558.04
#2017-10-26|558.30
#2017-10-27|558.64
#2017-10-30|558.76
#2017-10-31|558.90
#2017-11-01|558.91
#2017-11-02|559.08
#2017-11-03|559.14
#2017-11-06|559.24
#2017-11-07|559.24
#2017-11-08|559.24
#2017-11-09|559.13
#2017-11-10|559.13
#2017-11-13|559.21
#2017-11-14|559.48
#2017-11-15|559.60
#2017-11-16|559.55
#2017-11-17|559.59
#2017-11-20|559.57
#2017-11-21|559.60
#2017-11-22|559.59
#2017-11-23|559.69
#2017-11-24|559.68
#2017-11-27|559.68
#2017-11-28|559.56
#2017-11-29|559.40
#2017-11-30|559.37
#2017-12-01|559.37
#2017-12-04|559.38
#2017-12-05|559.37
#2017-12-06|559.31
#2017-12-07|559.25
#2017-12-08|559.19
#2017-12-11|559.22
#2017-12-12|559.00
#2017-12-13|559.04
#2017-12-14|558.77
#2017-12-15|558.77
#2017-12-18|558.71
#2017-12-19|558.63
#2017-12-20|558.48
#2017-12-21|558.40
#2017-12-22|558.40
#2017-12-25| .
#2017-12-26| .
#2017-12-27|558.40
#2017-12-28|558.35
#2017-12-29|558.18
#2018-01-01| .
#2018-01-02|558.19
#2018-01-03|558.33
#2018-01-04|558.32
#2018-01-05|558.41
#2018-01-08|558.44
#2018-01-09|558.47
#2018-01-10|558.29
#2018-01-11|558.11
#2018-01-12|558.02
#2018-01-15|558.14
#2018-01-16|558.21
#2018-01-17|558.25
#2018-01-18|558.27
#2018-01-19|558.34
#2018-01-22|558.34
#2018-01-23|558.46
#2018-01-24|558.45
#2018-01-25|558.36
#2018-01-26|558.35
#2018-01-29|558.29
#2018-01-30|558.39
#2018-01-31|558.50
#2018-02-01|558.48
#2018-02-02|558.44
#2018-02-05|558.48
#2018-02-06|558.53
#2018-02-07|558.48
#2018-02-08|558.32
#2018-02-09|558.26
#2018-02-12|558.26
#2018-02-13|558.31
#2018-02-14|558.25
#2018-02-15|558.22
#2018-02-16|558.32
#2018-02-19|558.32
#2018-02-20|558.82
#2018-02-21|558.91
#2018-02-22|558.93
#2018-02-23|559.12
#2018-02-26|559.10
#2018-02-27|559.00
#2018-02-28|559.03
#2018-03-01|559.02
#2018-03-02|559.04
#2018-03-05|559.04
#2018-03-06|558.99
#2018-03-07|559.02
#2018-03-08|558.92
#2018-03-09|558.94
#2018-03-12|559.02
#2018-03-13|559.01
#2018-03-14|559.21
#2018-03-15|559.26
#2018-03-16|559.31
#2018-03-19|559.27
#2018-03-20|559.27
#2018-03-21|559.25
#2018-03-22|559.41
#2018-03-23|559.39
#2018-03-26|559.40
#2018-03-27|559.45
#2018-03-28|559.57
#2018-03-29|559.63
#2018-03-30| .
#2018-04-02|559.63
#2018-04-03|559.68
#2018-04-04|559.76
#2018-04-05|559.74
#2018-04-06|559.78
#2018-04-09|559.80
#2018-04-10|559.79
#2018-04-11|559.84
#2018-04-12|560.01
#2018-04-13|559.98
#2018-04-16|559.97
#2018-04-17|559.99
#2018-04-18|559.98
#2018-04-19|559.84
#2018-04-20|559.84
#2018-04-23|559.81
#2018-04-24|559.79
#2018-04-25|559.78
#2018-04-26|560.01
#2018-04-27|560.11
#2018-04-30|560.10
#2018-05-01| .
#2018-05-02|560.08
#2018-05-03|560.12
#2018-05-04|559.99
#2018-05-07|559.97
#2018-05-08|559.84
#2018-05-09|559.71
#2018-05-10| .
#2018-05-11|559.72
#2018-05-14|559.71
#2018-05-15|559.69
#2018-05-16|559.78
#2018-05-17|559.81
#2018-05-18|559.81
#2018-05-21|559.84
#2018-05-22|559.83
#2018-05-23|559.92
#2018-05-24|559.97
#2018-05-25|560.24
#2018-05-28|560.34
#2018-05-29|560.42
#2018-05-30|560.32
#2018-05-31|560.24
#2018-06-01|560.12
#2018-06-04|560.10
#2018-06-05|560.11
#2018-06-06| .
#2018-06-07|559.91
#2018-06-08|560.04
#2018-06-11|559.96
#2018-06-12|559.96
#2018-06-13|559.95
#2018-06-14|560.23
#2018-06-15|560.52
#2018-06-18|560.62
#2018-06-19|560.74
#2018-06-20|560.68
#2018-06-21|560.70
#2018-06-22| .
#2018-06-25|560.69
#2018-06-26|560.63
#2018-06-27|560.62
#2018-06-28|560.59
#2018-06-29|560.53
#2018-07-02|560.57
#2018-07-03|560.20
#2018-07-04|559.99
#2018-07-05|559.86
#2018-07-06|559.96
#2018-07-09|560.02
#2018-07-10|560.01
#2018-07-11|560.06
#2018-07-12|560.21
#2018-07-13|560.33
#2018-07-16|560.34
#2018-07-17|560.34
#2018-07-18|560.38
#2018-07-19|560.39
#2018-07-20|560.42
#2018-07-23|560.36
#2018-07-24|560.31
#2018-07-25|560.28
#2018-07-26|560.19
#2018-07-27|560.19
#2018-07-30|559.90
#2018-07-31|559.93
#2018-08-01|559.87
#2018-08-02|559.86
#2018-08-03|559.97
#2018-08-06|560.01
#2018-08-07|560.01
#2018-08-08|560.09
#2018-08-09|560.16
#2018-08-10|560.39
#2018-08-13|560.39
#2018-08-14|560.33
#2018-08-15|560.31
#2018-08-16|560.27
#2018-08-17|560.28
#2018-08-20|560.26
#2018-08-21|560.18
#2018-08-22|560.18
#2018-08-23|560.17
#2018-08-24|560.13
#2018-08-27|560.10
#2018-08-28|560.10
#2018-08-29|560.10
#2018-08-30|560.07
#2018-08-31|560.11
#2018-09-03|560.11
#2018-09-04|559.96
#2018-09-05|559.80
#2018-09-06|559.67
#2018-09-07|559.54
#2018-09-10|559.50
#2018-09-11|559.51
#2018-09-12|559.54
#2018-09-13|559.45
#2018-09-14|559.51
#2018-09-17|559.26
#2018-09-18|559.03
#2018-09-19|558.95
#2018-09-20|558.96
#2018-09-21|559.06
#2018-09-24|558.86
#2018-09-25|558.83
#2018-09-26|558.83
#2018-09-27|558.84
#2018-09-28|558.89
#2018-10-01|558.77
#2018-10-02|558.94
#2018-10-03|558.93
#2018-10-04|558.75
#2018-10-05|558.63
#2018-10-08|558.66
#2018-10-09|558.66
#2018-10-10|558.63
#2018-10-11|558.26
#2018-10-12|558.26
#2018-10-15|558.29
#2018-10-16|558.23
#2018-10-17|558.23
#2018-10-18|558.16
#2018-10-19|558.21
#2018-10-22|558.10
#2018-10-23|558.15
#2018-10-24|558.35
#2018-10-25|558.42
#2018-10-26|558.58
#2018-10-29|558.54
#2018-10-30|558.62
#2018-10-31|558.64
#2018-11-01|558.60
#2018-11-02|558.52
#2018-11-05|558.57
#2018-11-06|558.64
#2018-11-07|558.63
#2018-11-08|558.46
#2018-11-09|558.43
#2018-11-12|558.50
#2018-11-13|558.52
#2018-11-14|558.62
#2018-11-15|558.70
#2018-11-16|558.71
#2018-11-19|558.67
#2018-11-20|558.71
#2018-11-21|558.66
#2018-11-22|558.67
#2018-11-23|558.70
#2018-11-26|558.68
#2018-11-27|558.71
#2018-11-28|558.74
#2018-11-29|558.88
#2018-11-30|558.88
#2018-12-03|558.80
#2018-12-04|558.93
#2018-12-05|558.91
#2018-12-06|558.94
#2018-12-07|558.87
#2018-12-10|558.89
#2018-12-11|558.91
#2018-12-12|559.19
#2018-12-13|559.16
#2018-12-14|559.19
#2018-12-17|559.14
#2018-12-18|559.08
#2018-12-19|559.04
#2018-12-20|558.63
#2018-12-21|558.68
#2018-12-24| .
#2018-12-25| .
#2018-12-26|558.68
#2018-12-27|558.74
#2018-12-28|558.67
#2018-12-31| .
#2019-01-01| .
#2019-01-02|558.94
#2019-01-03|558.99
#2019-01-04|558.95
#2019-01-07|558.91
#2019-01-08|558.82
#2019-01-09|558.66
#2019-01-10|558.62
#2019-01-11|558.70
#2019-01-14|558.71
#2019-01-15|558.70
#2019-01-16|558.61
#2019-01-17|558.62
#2019-01-18|558.53
#2019-01-21|558.51
#2019-01-22|558.57
#2019-01-23|558.58
#2019-01-24|558.67
#2019-01-25|558.65
#2019-01-28|558.58
#2019-01-29|558.60
#2019-01-30|558.69
#2019-01-31|558.79
#2019-02-01|558.84
#2019-02-04|558.80
#2019-02-05|558.80
#2019-02-06|558.87
#2019-02-07|559.00
#2019-02-08|559.18
#2019-02-11|559.15
#2019-02-12|559.10
#2019-02-13|558.97
#2019-02-14|559.00
#2019-02-15|558.95
#2019-02-18|558.90
#2019-02-19|559.31
#2019-02-20|559.33
#2019-02-21|559.21
#2019-02-22|559.28
#2019-02-25|559.27
#2019-02-26|559.28
#2019-02-27|559.22
#2019-02-28|558.93
#2019-03-01|558.86
#2019-03-04|558.83
#2019-03-05|558.78
#2019-03-06|558.88
#2019-03-07|559.13
#2019-03-08|559.16
#2019-03-11|559.18
#2019-03-12|559.22
#2019-03-13|559.23
#2019-03-14|559.16
#2019-03-15|559.06
#2019-03-18|559.06
#2019-03-19|559.06
#2019-03-20|559.06
#2019-03-21|559.15
#2019-03-22|559.29
#2019-03-25|559.28
#2019-03-26|559.28
#2019-03-27|559.38
#2019-03-28|559.29
#2019-03-29|559.12
#2019-04-01|559.07
#2019-04-02|559.02
#2019-04-03|558.97
#2019-04-04|558.98
#2019-04-05|558.96
#2019-04-08|558.99
#2019-04-09|559.04
#2019-04-10|559.24
#2019-04-11|559.17
#2019-04-12|559.08
#2019-04-15|559.01
#2019-04-16|559.02
#2019-04-17|559.01
#2019-04-18|559.04
#2019-04-19| .
#2019-04-22| .
#2019-04-23|559.06
#2019-04-24|559.09
#2019-04-25|559.64
#2019-04-26|559.81
#2019-04-29|559.81
#2019-04-30|559.77
#2019-05-01| .
#2019-05-02|559.82
#2019-05-03|559.83
#2019-05-06|559.83
#2019-05-07|560.04
#2019-05-08|560.07
#2019-05-09|560.08
#2019-05-10|560.06
#2019-05-13|560.07
#2019-05-14|560.08
#2019-05-15|560.13
#2019-05-16|560.10
#2019-05-17|560.09
#2019-05-20|560.02
#2019-05-21|559.97
#2019-05-22|559.93
#2019-05-23|559.94
#2019-05-24|559.89
#2019-05-27|559.89
#2019-05-28|559.90
#2019-05-29|559.93
#2019-05-30| .
#2019-05-31|560.02
#2019-06-03|560.10
#2019-06-04|560.23
#2019-06-05|560.24
#2019-06-06| .
#2019-06-07|560.57
#2019-06-10|560.59
#2019-06-11|560.86
#2019-06-12|560.96
#2019-06-13|561.25
#2019-06-14|561.01
#2019-06-17|560.94
#2019-06-18|561.71
#2019-06-19|561.60
#2019-06-20|561.64
#2019-06-21| .
#2019-06-24|561.62
#2019-06-25|561.65
#2019-06-26|561.59
#2019-06-27|561.42
#2019-06-28|561.41
#2019-07-01|561.40
#2019-07-02|561.40
#2019-07-03|561.27
#2019-07-04|561.21
#2019-07-05|561.04
#2019-07-08|560.93
#2019-07-09|560.66
#2019-07-10|560.36
#2019-07-11|560.17
#2019-07-12|559.95
#2019-07-15|560.14
#2019-07-16|560.52
#2019-07-17|560.75
#2019-07-18|560.89
#2019-07-19|561.00
#2019-07-22|561.10
#2019-07-23|561.14
#2019-07-24|561.33
#2019-07-25|561.28
#2019-07-26|561.43
#2019-07-29|561.56
#2019-07-30|562.06
#2019-07-31|562.09
#2019-08-01|561.98
#2019-08-02|562.09
#2019-08-05|562.18
#2019-08-06|562.09
#2019-08-07|562.32
#2019-08-08|562.11
#2019-08-09|562.14
#2019-08-12|562.23
#2019-08-13|562.22
#2019-08-14|562.37
#2019-08-15|562.67
#2019-08-16|562.91
#2019-08-19|562.78
#2019-08-20|562.83
#2019-08-21|562.65
#2019-08-22|562.48
#2019-08-23|562.53
#2019-08-26|562.61
#2019-08-27|562.69
#2019-08-28|562.84
#2019-08-29|562.88
#2019-08-30|562.99
#2019-09-02|562.88
#2019-09-03|562.97
#2019-09-04|562.88
#2019-09-05|561.84
#2019-09-06|561.70
#2019-09-09|561.48
#2019-09-10|561.99
#2019-09-11|561.85
#2019-09-12|561.48
#2019-09-13|561.09
#2019-09-16|560.96
#2019-09-17|561.29
#2019-09-18|561.43
#2019-09-19|560.92
#2019-09-20|560.67
#2019-09-23|560.88
#2019-09-24|560.99
#2019-09-25|560.97
#2019-09-26|560.96
#2019-09-27|561.08
#2019-09-30|561.12
#2019-10-01|561.42
#2019-10-02|561.58
#2019-10-03|562.03
#2019-10-04|561.89
#2019-10-07|561.89
#2019-10-08|561.87
#2019-10-09|561.75
#2019-10-10|560.81
#2019-10-11|560.42
#2019-10-14|560.37
#2019-10-15|560.32
#2019-10-16|559.97
#2019-10-17|560.14
#2019-10-18|559.93
#2019-10-21|559.74
#2019-10-22|559.72
#2019-10-23|559.48
#2019-10-24|558.74
#2019-10-25|558.60
#2019-10-28|558.43
#2019-10-29|558.47
#2019-10-30|558.46
#2019-10-31|558.62
#2019-11-01|558.60
#2019-11-04|558.39
#2019-11-05|558.34
#2019-11-06|558.36
#2019-11-07|558.19
#2019-11-08|558.11
#2019-11-11|558.12
#2019-11-12|558.18
#2019-11-13|558.33
#2019-11-14|558.34
#2019-11-15|558.29
#2019-11-18|558.33
#2019-11-19|558.33
#2019-11-20|558.36
#2019-11-21|558.28
#2019-11-22|558.25
#2019-11-25|558.23
#2019-11-26|558.24
#2019-11-27|558.21
#2019-11-28|558.13
#2019-11-29|557.91
#2019-12-02|557.81
#2019-12-03|558.03
#2019-12-04|558.04
#2019-12-05|558.01
#2019-12-06|558.09
#2019-12-09|558.27
#2019-12-10|558.32
#2019-12-11|558.14
#2019-12-12|558.08
#2019-12-13|558.01
#2019-12-16|558.12
#2019-12-17|558.08
#2019-12-18|558.05
#2019-12-19|557.87
#2019-12-20|557.86
#2019-12-23|557.91
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|557.83
#2019-12-30|557.77
#2019-12-31| .
#2020-01-01| .
#2020-01-02|557.76
#2020-01-03|557.88
#2020-01-06| .
#2020-01-07|557.89
#2020-01-08|557.89
#2020-01-09|557.81
#2020-01-10|557.76
#2020-01-13|557.75
#2020-01-14|557.81
#2020-01-15|557.95
#2020-01-16|558.01
#2020-01-17|558.03
#2020-01-20|558.04
#2020-01-21|558.09
#2020-01-22|558.17
#2020-01-23|558.24
#2020-01-24|558.28
#2020-01-27|558.51
#2020-01-28|558.56
#2020-01-29|558.62
#2020-01-30|558.68
#2020-01-31|558.77
#2020-02-03|558.75
#2020-02-04|558.63
#2020-02-05|558.49
#2020-02-06|558.50
#2020-02-07|558.54
#2020-02-10|558.55
#2020-02-11|558.62
#2020-02-12|558.65
#2020-02-13|558.73
#2020-02-14|558.83
#2020-02-17|558.83
#2020-02-18|558.88
#2020-02-19|559.26
#2020-02-20|559.39
#2020-02-21|559.45
#2020-02-24|559.59
#2020-02-25|559.63
#2020-02-26|559.65
#2020-02-27|559.73
#2020-02-28|559.79
#2020-03-02|560.28
#2020-03-03|560.11
#2020-03-04|560.27
#2020-03-05|560.46
#2020-03-06|560.64
#2020-03-09|561.20
#2020-03-10|560.45
#2020-03-11|560.41
#2020-03-12|559.66
#2020-03-13|559.01
#2020-03-16|558.39
#2020-03-17|558.94
#2020-03-18|558.51
#2020-03-19|558.06
#2020-03-20|558.11
#2020-03-23|558.18
#2020-03-24|558.30
#2020-03-25|558.28
#2020-03-26|558.47
#2020-03-27|558.78
#2020-03-30|559.07
#2020-03-31|559.09
#2020-04-01|559.14
#2020-04-02|559.52
#2020-04-03|559.53
#2020-04-06|559.51
#2020-04-07|559.33
#2020-04-08|559.18
#2020-04-09|559.07
#2020-04-10| .
#2020-04-13| .
#2020-04-14|559.31
#2020-04-15|559.52
#2020-04-16|559.50
#2020-04-17|559.55
#2020-04-20|559.51
#2020-04-21|559.46
#2020-04-22|559.37
#2020-04-23|559.36
#2020-04-24|559.49
#2020-04-27|559.73
#2020-04-28|559.75
#2020-04-29|559.95
#2020-04-30|559.93
#2020-05-01| .
#2020-05-04|560.00
#2020-05-05|560.08
#2020-05-06|559.91
#2020-05-07|559.90
#2020-05-08|559.89
#2020-05-11|559.77
#2020-05-12|559.75
#2020-05-13|560.06
#2020-05-14|560.18
#2020-05-15|560.29
#2020-05-18|560.30
#2020-05-19|560.23
#2020-05-20|560.14
#2020-05-21| .
#2020-05-22|560.19
#2020-05-25|560.19
#2020-05-26|560.09
#2020-05-27|560.09
#2020-05-28|560.05
#2020-05-29|560.04
#2020-06-01|559.94
#2020-06-02|559.93
#2020-06-03|559.85
#2020-06-04|559.78
#2020-06-05|559.78
#2020-06-08|559.79
#2020-06-09|559.85
#2020-06-10|559.79
#2020-06-11|559.90
#2020-06-12|560.02
#2020-06-15|560.20
#2020-06-16|560.26
#2020-06-17|560.35
#2020-06-18|560.35
#2020-06-19| .
#2020-06-22|560.49
#2020-06-23|560.48
#2020-06-24|560.45
#2020-06-25|560.58
#2020-06-26|560.62
#2020-06-29|560.66
#2020-06-30|560.70
#2020-07-01|560.93
#2020-07-02|560.99
#2020-07-03|561.00
#2020-07-06|560.97
#2020-07-07|560.94
#2020-07-08|561.00
#2020-07-09|560.99
#2020-07-10|561.04
#2020-07-13|560.99
#2020-07-14|560.98
#2020-07-15|560.97
#2020-07-16|560.98
#2020-07-17|560.98
#2020-07-20|560.97
#2020-07-21|561.01
#2020-07-22|561.08
#2020-07-23|561.05
#2020-07-24|561.00
#2020-07-27|560.96
#2020-07-28|560.96
#2020-07-29|560.94
#2020-07-30|560.95
#2020-07-31|560.94
#2020-08-03|560.92
#2020-08-04|560.92
#2020-08-05|560.93
#2020-08-06|560.95
#2020-08-07|560.97
#2020-08-10|561.01
#2020-08-11|561.04
#2020-08-12|561.01
#2020-08-13|561.00
#2020-08-14|560.99
#2020-08-17|561.01
#2020-08-18|561.03
#2020-08-19|561.06
#2020-08-20|561.11
#2020-08-21|561.22
#2020-08-24|561.23
#2020-08-25|561.21
#2020-08-26|561.21
#2020-08-27|561.24
#2020-08-28|561.23
#2020-08-31|561.21
#2020-09-01|561.21
#2020-09-02|561.28
#2020-09-03|561.41
#2020-09-04|561.47
#2020-09-07|561.47
#2020-09-08|561.55
#2020-09-09|561.55
#2020-09-10|561.54
#2020-09-11|561.56
#2020-09-14|561.57
#2020-09-15|561.57
#2020-09-16|561.57
#2020-09-17|561.59
#2020-09-18|561.60
#2020-09-21|561.62
#2020-09-22|561.61
#2020-09-23|561.61
#2020-09-24|561.62
#2020-09-25|561.62
#2020-09-28|561.62
#2020-09-29|561.61
#2020-09-30|561.59
#2020-10-01|561.59
#2020-10-02|561.59
#2020-10-05|561.56
#2020-10-06|561.56
#2020-10-07|561.53
#2020-10-08|561.54
#2020-10-09|561.58
#2020-10-12|561.58
#2020-10-13|561.65
#2020-10-14|561.71
#2020-10-15|561.72
#2020-10-16|561.73
#2020-10-19|561.71
#2020-10-20|561.71
#2020-10-21|561.69
#2020-10-22|561.66
#2020-10-23|561.58
#2020-10-26|561.56
#2020-10-27|561.58
#2020-10-28|561.62
#2020-10-29|561.65
#2020-10-30|561.65
#2020-11-02|561.65
#2020-11-03|561.65
#2020-11-04|561.65
#2020-11-05|561.64
#2020-11-06|561.63
#2020-11-09|561.55
#2020-11-10|561.52
#2020-11-11|561.53
#2020-11-12|561.53
#2020-11-13|561.59
#2020-11-16|561.59
#2020-11-17|561.59
#2020-11-18|561.59
#2020-11-19|561.59
#2020-11-20|561.61
#2020-11-23|561.64
#2020-11-24|561.64
#2020-11-25|561.64
#2020-11-26|561.75
#2020-11-27|561.77
#2020-11-30|561.77
#2020-12-01|561.76
#2020-12-02|561.76
#2020-12-03|561.76
#2020-12-04|561.74
#2020-12-07|561.76
#2020-12-08|561.86
#2020-12-09|561.86
#2020-12-10|561.96
#2020-12-11|561.99
#2020-12-14|561.99
#2020-12-15|562.00
#2020-12-16|561.96
#2020-12-17|561.97
#2020-12-18|561.90
#2020-12-21|561.90
#2020-12-22|561.89
#2020-12-23|561.86
#2020-12-24| .
#2020-12-25| .
#2020-12-28|561.80
#2020-12-29|561.83
#2020-12-30|561.78
#2020-12-31| .
#2021-01-01| .
#2021-01-04|561.79
#2021-01-05|561.76
#2021-01-06| .
#2021-01-07|561.66
#2021-01-08|561.64
#2021-01-11|561.62
#2021-01-12|561.59
#2021-01-13|561.62
#2021-01-14|561.72
#2021-01-15|561.71
#2021-01-18|561.70
#2021-01-19|561.68
#2021-01-20|561.70
#2021-01-21|561.70
#2021-01-22|561.73
#2021-01-25|561.79
#2021-01-26|561.81
#2021-01-27|561.88
#2021-01-28|561.87
#2021-01-29|561.86
#2021-02-01|561.84
#2021-02-02|561.84
#2021-02-03|561.80
#2021-02-04|561.80
#2021-02-05|561.80
#2021-02-08|561.75
#2021-02-09|561.75
#2021-02-10|561.75
#2021-02-11|561.75
#2021-02-12|561.73
#2021-02-15|561.69
#2021-02-16|561.64
#2021-02-17|561.63
#2021-02-18|561.60
#2021-02-19|561.57
#2021-02-22|561.59
#2021-02-23|561.59
#2021-02-24|561.57
#2021-02-25|561.45
#2021-02-26|561.40
#2021-03-01|561.42
#2021-03-02|561.41
#2021-03-03|561.37
#2021-03-04|561.34
#2021-03-05|561.28
#2021-03-08|561.23
#2021-03-09|561.32
#2021-03-10|561.38
#2021-03-11|561.50
#2021-03-12|561.47
#2021-03-15|561.60
#2021-03-16|561.61
#2021-03-17|561.55
#2021-03-18|561.54
#2021-03-19|561.56
#2021-03-22|561.63
#2021-03-23|561.69
#2021-03-24|561.70
#2021-03-25|561.70
#2021-03-26|561.69
#2021-03-29|561.71
#2021-03-30|561.68
#2021-03-31|561.76
#2021-04-01|561.79
#2021-04-02| .
#2021-04-05| .
#2021-04-06|561.82
#2021-04-07|561.91
#2021-04-08|561.97
#2021-04-09|561.95
#2021-04-12|561.98
#2021-04-13|561.95
#2021-04-14|561.95
#2021-04-15|561.92
#2021-04-16|561.92
#2021-04-19|561.89
#2021-04-20|561.88
#2021-04-21|561.89
#2021-04-22|561.90
#2021-04-23|561.89
#2021-04-26|561.89
#2021-04-27|561.90
#2021-04-28|561.87
#2021-04-29|561.80
#2021-04-30|561.80
#2021-05-03|561.78
#2021-05-04|561.82
#2021-05-05|561.79
#2021-05-06|561.77
#2021-05-07|561.78
#2021-05-10|561.74
#2021-05-11|561.70
#2021-05-12|561.68
#2021-05-13| .
#2021-05-14|561.62
#2021-05-17|561.62
#2021-05-18|561.62
#2021-05-19|561.59
#2021-05-20|561.56
#2021-05-21|561.56
#2021-05-24|561.56
#2021-05-25|561.59
#2021-05-26|561.59
#2021-05-27|561.56
#2021-05-28|561.56
#2021-05-31|561.54
#2021-06-01|561.55
#2021-06-02|561.55
#2021-06-03|561.52
#2021-06-04|561.52
#2021-06-07|561.51
#2021-06-08|561.58
#2021-06-09|561.68
#2021-06-10|561.71
#2021-06-11|561.78
#2021-06-14|561.78
#2021-06-15|561.76
#2021-06-16|561.76
#2021-06-17|561.64
#2021-06-18|561.57
#2021-06-21|561.50
#2021-06-22|561.43
#2021-06-23|561.42
#2021-06-24|561.39
#2021-06-25| .
#2021-06-28|561.32
#2021-06-29|561.32
#2021-06-30|561.35
#2021-07-01|561.52
#2021-07-02|561.59
#2021-07-05|561.59
#2021-07-06|561.64
#2021-07-07|561.72
#2021-07-08|561.85
#2021-07-09|561.79
#2021-07-12|561.82
#2021-07-13|561.81
#2021-07-14|561.76
#2021-07-15|561.84
#2021-07-16|561.88
#2021-07-19|561.91
#2021-07-20|561.96
#2021-07-21|561.96
#2021-07-22|561.96
#2021-07-23|561.96
#2021-07-26|561.96
#2021-07-27|561.99
#2021-07-28|561.99
#2021-07-29|562.00
#2021-07-30|562.00
#2021-08-02|562.01
#2021-08-03|561.98
#2021-08-04|561.97
#2021-08-05|561.97
#2021-08-06|561.89
#2021-08-09|561.90
#2021-08-10|561.89
#2021-08-11|561.87
#2021-08-12|561.87
#2021-08-13|561.85
#2021-08-16|561.84
#2021-08-17|561.86
#2021-08-18|561.89
#2021-08-19|561.91
#2021-08-20|561.94
#2021-08-23|561.92
#2021-08-24|561.92
#2021-08-25|561.90
#2021-08-26|561.87
#2021-08-27|561.88
#2021-08-30|561.88
#2021-08-31|561.84
#2021-09-01|561.83
#2021-09-02|561.82
#2021-09-03|561.80
#2021-09-06|561.80
#2021-09-07|561.77
#2021-09-08|561.77
#2021-09-09|561.78
#2021-09-10|561.77
#2021-09-13|561.78
#2021-09-14|561.68
#2021-09-15|561.70
#2021-09-16|561.65
#2021-09-17|561.54
#2021-09-20|561.58
#2021-09-21|561.79
#2021-09-22|561.77
#2021-09-23|561.62
#2021-09-24|561.59
#2021-09-27|561.59
#2021-09-28|561.52
#2021-09-29|561.55
#2021-09-30|561.57
#2021-10-01|561.71
#2021-10-04|561.67
#2021-10-05|561.65
#2021-10-06|561.67
#2021-10-07|561.77
#2021-10-08|561.79
#2021-10-11|561.65
#2021-10-12|561.60
#2021-10-13|561.57
#2021-10-14|561.72
#2021-10-15|561.67
#2021-10-18|561.33
#2021-10-19|561.27
#2021-10-20|561.41
#2021-10-21|561.34
#2021-10-22|561.28
#2021-10-25|561.28
#2021-10-26|561.26
#2021-10-27|561.14
#2021-10-28|560.34
#2021-10-29|559.72
#2021-11-01|559.68
#2021-11-02|560.15
#2021-11-03|560.25
#2021-11-04|560.51
#2021-11-05|560.54
#2021-11-08|560.60
#2021-11-09|560.62
#2021-11-10|560.44
#2021-11-11|560.06
#2021-11-12|560.11
#2021-11-15|559.97
#2021-11-16|559.98
#2021-11-17|559.96
#2021-11-18|560.05
#2021-11-19|560.28
#2021-11-22|560.27
#2021-11-23|560.18
#2021-11-24|560.18
#2021-11-25|560.20
#2021-11-26|560.48
#2021-11-29|560.52
#2021-11-30|560.78
#2021-12-01|560.67
#2021-12-02|561.02
#2021-12-03|561.02
#2021-12-06|561.14
#2021-12-07|561.11
#2021-12-08|561.13
#2021-12-09|561.15
#2021-12-10|561.04
#2021-12-13|561.03
#2021-12-14|560.98
#2021-12-15|560.98
#2021-12-16|560.88
#2021-12-17|560.96
#2021-12-20|561.00
#2021-12-21|560.99
#2021-12-22|560.94
#2021-12-23|560.87
#2021-12-24| .
#2021-12-27|560.80
#2021-12-28|560.78
#2021-12-29|560.69
#2021-12-30|560.54
#2021-12-31| .
#2022-01-03|560.08
#2022-01-04|559.92
#2022-01-05|559.83
#2022-01-06| .
#2022-01-07|559.53
#2022-01-10|559.29
#2022-01-11|559.01
#2022-01-12|559.25
#2022-01-13|559.33
#2022-01-14|559.28
#2022-01-17|559.18
#2022-01-18|559.15
#2022-01-19|559.10
#2022-01-20|559.22
#2022-01-21|559.36
#2022-01-24|559.43
#2022-01-25|559.47
#2022-01-26|559.53
#2022-01-27|559.33
#2022-01-28|559.15
#2022-01-31|558.79
#2022-02-01|558.80
#2022-02-02|558.53
#2022-02-03|557.68
#2022-02-04|556.94
#2022-02-07|556.42
#2022-02-08|556.45
#2022-02-09|556.54
#2022-02-10|557.31
#2022-02-11|557.11
#2022-02-14|557.10
#2022-02-15|557.04
#2022-02-16|557.40
#2022-02-17|557.57
#2022-02-18|557.03
#2022-02-21|556.98
#2022-02-22|556.59
#2022-02-23|556.09
#2022-02-24|556.30
#2022-02-25|556.37
#2022-02-28|556.63
#2022-03-01|557.90
#2022-03-02|558.24
#2022-03-03|557.67
#2022-03-04|557.97
#2022-03-07|557.46
#2022-03-08|557.02
#2022-03-09|556.79
#2022-03-10|555.57
#2022-03-11|555.21
#2022-03-14|554.24
#2022-03-15|554.25
#2022-03-16|553.79
#2022-03-17|553.54
#2022-03-18|553.68
#2022-03-21|553.24
#2022-03-22|552.31
#2022-03-23|551.85
#2022-03-24|551.16
#2022-03-25|550.58
#2022-03-28|549.95
#2022-03-29|549.29
#2022-03-30|548.51
#2022-03-31|549.21
#2022-04-01|549.36
#2022-04-04|549.92
#2022-04-05|549.71
#2022-04-06|549.05
#2022-04-07|548.76
#2022-04-08|548.42
#2022-04-11|547.77
#2022-04-12|547.94
#2022-04-13|548.32
#2022-04-14|547.93
#2022-04-15| .
#2022-04-18| .
#2022-04-19|547.63
#2022-04-20|547.73
#2022-04-21|547.55
#2022-04-22|547.29
#2022-04-25|547.42
#2022-04-26|547.45
#2022-04-27|547.43
#2022-04-28|546.32
#2022-04-29|545.58
#2022-05-02|545.04
#2022-05-03|543.98
#2022-05-04|542.94
#2022-05-05|543.27
#2022-05-06|542.69
#2022-05-09|542.74
#2022-05-10|543.19
#2022-05-11|542.92
#2022-05-12|543.54
#2022-05-13|543.59
#2022-05-16|543.44
#2022-05-17|542.93
#2022-05-18|542.64
#2022-05-19|542.82
#2022-05-20|542.72
#2022-05-23|542.79
#2022-05-24|542.94
#2022-05-25|543.29
#2022-05-26| .
#2022-05-27|543.59
#2022-05-30|543.43
#2022-05-31|543.37
#2022-06-01|543.37
#2022-06-02|543.14
#2022-06-03|542.78
#2022-06-06|542.78
#2022-06-07|542.58
#2022-06-08|542.31
#2022-06-09|541.41
#2022-06-10|540.76
#2022-06-13|539.28
#2022-06-14|537.18
#2022-06-15|536.07
#2022-06-16|534.06
#2022-06-17|534.68
#2022-06-20|534.52
#2022-06-21|534.23
#2022-06-22|534.85
#2022-06-23|536.38
#2022-06-24| .
#2022-06-27|536.20
#2022-06-28|535.68
#2022-06-29|536.50
#2022-06-30|538.46
#2022-07-01|540.67
#2022-07-04|540.26
#2022-07-05|541.37
#2022-07-06|543.20
#2022-07-07|542.63
#2022-07-08|542.32
#2022-07-11|542.25
#2022-07-12|542.69
#2022-07-13|542.20
#2022-07-14|540.06
#2022-07-15|539.88
#2022-07-18|538.95
#2022-07-19|538.36
#2022-07-20|538.38
#2022-07-21|537.75
#2022-07-22|539.54
#2022-07-25|539.57
#2022-07-26|540.62
#2022-07-27|540.58
#2022-07-28|541.80
#2022-07-29|541.75
#2022-08-01|542.07
#2022-08-02|542.15
#2022-08-03|541.64
#2022-08-04|542.16
#2022-08-05|541.27
#2022-08-08|541.35
#2022-08-09|541.19
#2022-08-10|541.55
#2022-08-11|541.56
#2022-08-12|542.16
#2022-08-15|542.75
#2022-08-16|542.67
#2022-08-17|541.78
#2022-08-18|541.64
#2022-08-19|540.71
#2022-08-22|540.14
#2022-08-23|539.44
#2022-08-24|538.72
#2022-08-25|538.69
#2022-08-26|537.93
#2022-08-29|536.47
#2022-08-30|536.96
#2022-08-31|537.32
#2022-09-01|537.62
#2022-09-02|538.12
#2022-09-05|537.59
#2022-09-06|537.42
#2022-09-07|537.93
#2022-09-08|537.34
#2022-09-09|537.29
#2022-09-12|537.39
#2022-09-13|537.05
#2022-09-14|536.64
#2022-09-15|536.80
#2022-09-16|536.50
#2022-09-19|536.26
#2022-09-20|535.47
#2022-09-21|536.14
#2022-09-22|535.46
#2022-09-23|534.59
#2022-09-26|533.72
#2022-09-27|533.71
#2022-09-28|534.22
#2022-09-29|533.89
#2022-09-30|534.99
#2022-10-03|535.56
#2022-10-04|537.00
#2022-10-05|536.84
#2022-10-06|536.77
#2022-10-07|535.93
#2022-10-10|536.07
#2022-10-11|535.68
#2022-10-12|535.81
#2022-10-13|536.20
#2022-10-14|536.90
#2022-10-17|537.11
#2022-10-18|537.31
#2022-10-19|537.03
#2022-10-20|536.94
#2022-10-21|536.71
#2022-10-24|537.43
#2022-10-25|537.85
#2022-10-26|537.87
#2022-10-27|539.05
#2022-10-28|538.63
#2022-10-31|538.24
#2022-11-01|538.61
#2022-11-02|538.68
#2022-11-03|538.68
#2022-11-04|538.85
#2022-11-07|539.05
#2022-11-08|538.96
#2022-11-09|539.29
#2022-11-10|540.80
#2022-11-11|540.21
#2022-11-14|540.81
#2022-11-15|540.95
#2022-11-16|541.22
#2022-11-17|540.93
#2022-11-18|540.87
#2022-11-21|541.12
#2022-11-22|541.10
#2022-11-23|540.99
#2022-11-24|541.53
#2022-11-25|540.73
#2022-11-28|540.57
#2022-11-29|541.17
#2022-11-30|540.88
#2022-12-01|541.85
#2022-12-02|541.60
#2022-12-05|541.30
#2022-12-06|541.74
#2022-12-07|542.25
#2022-12-08|542.68
#2022-12-09|543.09
#2022-12-12|543.40
#2022-12-13|543.70
#2022-12-14|543.86
#2022-12-15|542.45
#2022-12-16|540.50
#2022-12-19|540.57
#2022-12-20|539.98
#2022-12-21|539.54
#2022-12-22|539.00
#2022-12-23|538.96
#2022-12-26| .
#2022-12-27|538.11
#2022-12-28|538.30
#2022-12-29|538.72
#2022-12-30|538.80
#2023-01-02|539.03
#2023-01-03|539.46
#2023-01-04|540.48
#2023-01-05|540.48
#2023-01-06| .
#2023-01-09|540.91
#2023-01-10|541.27
#2023-01-11|542.64
#2023-01-12|543.46
#2023-01-13|542.80
#2023-01-16|542.51
#2023-01-17|543.57
#2023-01-18|544.13
#2023-01-19|543.67
#2023-01-20|543.28
#2023-01-23|543.22
#2023-01-24|543.39
#2023-01-25|544.09
#2023-01-26|544.23
#2023-01-27|544.01
#2023-01-30|543.98
#2023-01-31|544.48
#2023-02-01|544.69
#2023-02-02|546.50
#2023-02-03|545.98
#2023-02-06|545.31
#2023-02-07|545.21
#2023-02-08|544.85
#2023-02-09|543.94
#2023-02-10|541.90
#2023-02-13|541.55
#2023-02-14|541.15
#2023-02-15|540.82
#2023-02-16|541.20
#2023-02-17|540.77
#2023-02-20|539.41
#2023-02-21|537.90
#2023-02-22|538.13
#2023-02-23|538.77
#2023-02-24|537.66
#2023-02-27|537.35
#2023-02-28|537.42
#2023-03-01|537.50
#2023-03-02|537.94
#2023-03-03|538.23
#2023-03-06|537.88
#2023-03-07|537.80
#2023-03-08|537.89
#2023-03-09|537.68
#2023-03-10|538.91
#2023-03-13|541.89
#2023-03-14|541.02
#2023-03-15|541.25
#2023-03-16|540.98
#2023-03-17|541.44
#2023-03-20|542.30
#2023-03-21|541.92
#2023-03-22|540.98
#2023-03-23|541.87
#2023-03-24|543.18
#2023-03-27|542.49
#2023-03-28|542.47
#2023-03-29|542.57
#2023-03-30|542.04
#2023-03-31|542.10
#2023-04-03|542.51
#2023-04-04|542.75
#2023-04-05|544.03
#2023-04-06|544.22
#2023-04-07| .
#2023-04-10| .
#2023-04-11|543.10
#2023-04-12|542.68
#2023-04-13|543.06
#2023-04-14|542.85
#2023-04-17|542.15
#2023-04-18|542.03
#2023-04-19|541.38
#2023-04-20|541.87
#2023-04-21|541.82
#2023-04-24|541.76
#2023-04-25|542.32
#2023-04-26|543.69
#2023-04-27|543.73
#2023-04-28|544.36
#2023-05-01| .
#2023-05-02|544.21
#2023-05-03|544.56
#2023-05-04|545.08
#2023-05-05|545.05
#2023-05-08|544.66
#2023-05-09|544.48
#2023-05-10|544.60
#2023-05-11|545.20
#2023-05-12|544.89
#2023-05-15|544.97
#2023-05-16|544.94
#2023-05-17|545.02
#2023-05-18| .
#2023-05-19|543.97
#2023-05-22|544.18
#2023-05-23|543.68
#2023-05-24|543.57
#2023-05-25|542.93
#2023-05-26|542.64
#2023-05-29|542.88
#2023-05-30|543.27
#2023-05-31|543.80
#2023-06-01|544.29
#2023-06-02|544.07
#2023-06-05|543.72
#2023-06-06| .
#2023-06-07|543.63
#2023-06-08|543.86
#2023-06-09|544.04
#2023-06-12|544.39
#2023-06-13|544.11
#2023-06-14|543.53
#2023-06-15|543.07
#2023-06-16|542.81
#2023-06-19|542.76
#2023-06-20|543.02
#2023-06-21|542.59
#2023-06-22|541.92
#2023-06-23|541.92
#2023-06-26|542.19
#2023-06-27|542.11
#2023-06-28|542.25
#2023-06-29|541.94
#2023-06-30|541.88
#2023-07-03|541.84
#2023-07-04|541.88
#2023-07-05|542.25
#2023-07-06|541.63
#2023-07-07|541.90
#2023-07-10|541.43
#2023-07-11|541.15
#2023-07-12|541.68
#2023-07-13|543.06
#2023-07-14|542.60
#2023-07-17|542.67
#2023-07-18|544.00
#2023-07-19|544.53
#2023-07-20|544.22
#2023-07-21|544.25
#2023-07-24|544.75
#2023-07-25|544.69
#2023-07-26|544.49
#2023-07-27|545.00
#2023-07-28|545.14
#2023-07-31|545.05
#2023-08-01|545.06
#2023-08-02|545.17
#2023-08-03|544.97
#2023-08-04|544.78
#2023-08-07|544.53
#2023-08-08|545.11
#2023-08-09|544.96
#2023-08-10|545.04
#2023-08-11|544.71
#2023-08-14|544.63
#2023-08-15|544.34
#2023-08-16|544.72
#2023-08-17|544.58
#2023-08-18|544.59
#2023-08-21|544.21
#2023-08-22|544.17
#2023-08-23|545.20
#2023-08-24|545.37
#2023-08-25|545.17
#2023-08-28|544.87
#2023-08-29|545.25
#2023-08-30|545.37
#2023-08-31|546.10
#2023-09-01|546.37
#2023-09-04|546.08
#2023-09-05|546.25
#2023-09-06|545.98
#2023-09-07|545.87
#2023-09-08|545.99
#2023-09-11|545.96
#2023-09-12|545.96
#2023-09-13|545.82
#2023-09-14|546.59
#2023-09-15|546.37
#2023-09-18|545.94
#2023-09-19|545.90
#2023-09-20|546.20
#2023-09-21|546.08
#2023-09-22|546.25
#2023-09-25|546.21
#2023-09-26|546.43
#2023-09-27|546.64
#2023-09-28|545.97
#2023-09-29|546.92
#2023-10-02|546.74
#2023-10-03|546.75
#2023-10-04|546.77
#2023-10-05|547.39
#2023-10-06|547.39
#2023-10-09|547.94
#2023-10-10|548.09
#2023-10-11|548.44
#2023-10-12|548.55
#2023-10-13|548.18
#2023-10-16|547.94
#2023-10-17|547.63
#2023-10-18|547.50
#2023-10-19|547.34
#2023-10-20|547.51
#2023-10-23|547.49
#2023-10-24|548.06
#2023-10-25|547.90
#2023-10-26|548.26
#2023-10-27|548.79
#2023-10-30|549.41
#2023-10-31|549.71
#2023-11-01|550.12
#2023-11-02|550.79
#2023-11-03|550.68
#2023-11-06|550.94
#2023-11-07|551.16
#2023-11-08|551.04
#2023-11-09|550.82
#2023-11-10|550.50
#2023-11-13|550.41
#2023-11-14|551.82
#2023-11-15|552.17
#2023-11-16|552.77
#2023-11-17|553.14
#2023-11-20|553.11
#2023-11-21|553.04
#2023-11-22|552.79
#2023-11-23|553.11
#2023-11-24|553.31
#2023-11-27|553.88
#2023-11-28|554.18
#2023-11-29|555.45
#2023-11-30|555.54
#2023-12-01|556.80
#2023-12-04|557.83
#2023-12-05|558.72
#2023-12-06|558.71
#2023-12-07|558.85
#2023-12-08|558.52
#2023-12-11|558.67
#2023-12-12|558.98
#2023-12-13|559.40
#2023-12-14|561.22
#2023-12-15|561.79
#2023-12-18|561.86
#2023-12-19|562.41
#2023-12-20|563.12
#2023-12-21|562.90
#2023-12-22|562.80
#2023-12-25| .
#2023-12-26| .
#2023-12-27|563.13
#2023-12-28|563.16
#2023-12-29|563.12
#2024-01-01| .
#2024-01-02|563.11
#2024-01-03|563.19
#2024-01-04|562.48
#2024-01-05|561.84
#2024-01-08|561.76
#2024-01-09|561.63
#2024-01-10|561.27
#2024-01-11|561.63
#2024-01-12|562.60
#2024-01-15|562.27
#2024-01-16|562.60
#2024-01-17|561.64
#2024-01-18|561.34
#2024-01-19|560.96
#2024-01-22|561.31
#2024-01-23|561.09
#2024-01-24|561.18
#2024-01-25|561.81
#2024-01-26|561.62
#2024-01-29|562.08
#2024-01-30|561.82
#2024-01-31|562.63
#2024-02-01|563.18
#2024-02-02|562.63
#2024-02-05|561.92
#2024-02-06|561.83
#2024-02-07|561.80
#2024-02-08|561.39
#2024-02-09|560.92
#2024-02-12|560.85
#2024-02-13|560.46
#2024-02-14|560.48
#2024-02-15|560.69
#2024-02-16|560.40
#2024-02-19|560.10
#2024-02-20|560.70
#2024-02-21|560.64
#2024-02-22|560.44
#2024-02-23|560.62
#2024-02-26|560.22
#2024-02-27|560.29
#2024-02-28|560.25
#2024-02-29|560.73
#2024-03-01|561.06
#2024-03-04|561.65
#2024-03-05|562.37
#2024-03-06|562.31
#2024-03-07|562.67
#2024-03-08|563.80
#2024-03-11|563.60
#2024-03-12|563.47
#2024-03-13|563.25
#2024-03-14|562.90
#2024-03-15|562.61
#2024-03-18|562.35
#2024-03-19|562.44
#2024-03-20|562.46
#2024-03-21|563.21
#2024-03-22|563.80
#2024-03-25|563.41
#2024-03-26|563.33
#2024-03-27|564.00
#2024-03-28|563.76
#2024-03-29| .
#2024-04-01| .
#2024-04-02|563.19
#2024-04-03|563.02
#2024-04-04|563.22
#2024-04-05|563.11
#2024-04-08|562.55
#2024-04-09|562.89
#2024-04-10|562.67
#2024-04-11|562.38
#2024-04-12|563.87
#2024-04-15|563.14
#2024-04-16|562.70
#2024-04-17|562.69
#2024-04-18|562.79
#2024-04-19|562.50
#2024-04-22|562.80
#2024-04-23|563.14
#2024-04-24|562.84
#2024-04-25|562.71
#2024-04-26|563.13
#2024-04-29|563.52
#2024-04-30|563.59
#2024-05-01| .
#2024-05-02|563.61
#2024-05-03|564.63
#2024-05-06|565.23
#2024-05-07|565.66
#2024-05-08|565.84
#2024-05-09| .
#2024-05-10|565.63
#2024-05-13|565.97
#2024-05-14|565.99
#2024-05-15|566.68
#2024-05-16|566.98
#2024-05-17|566.77
#2024-05-20|566.76
#2024-05-21|567.19
#2024-05-22|567.06
#2024-05-23|566.47
#2024-05-24|566.48
#2024-05-27|567.09
#2024-05-28|567.17
#2024-05-29|566.77
#2024-05-30|566.62
#2024-05-31|566.82
#2024-06-03|567.38
#2024-06-04|567.92
#2024-06-05|567.91
#2024-06-06| .
#2024-06-07|567.33
#2024-06-10|567.33
#2024-06-11|567.78
#2024-06-12|568.77
#2024-06-13|569.14
#2024-06-14|569.69
#2024-06-17|569.37
#2024-06-18|569.71
#2024-06-19|570.05
#2024-06-20|569.76
#2024-06-21| .
#2024-06-24|570.06
#2024-06-25|570.35
#2024-06-26|570.29
#2024-06-27|570.95
#2024-06-28|571.10
#2024-07-01|570.56
#2024-07-02|570.40
#2024-07-03|570.59
#2024-07-04|570.58
#2024-07-05|570.83
#2024-07-08|571.06
#2024-07-09|570.92
#2024-07-10|571.35
#2024-07-11|572.27
#2024-07-12|573.23
#2024-07-15|573.68
#2024-07-16|574.10
#2024-07-17|574.24
#2024-07-18|574.70
#2024-07-19|574.33
#2024-07-22|574.48
#2024-07-23|574.93
#2024-07-24|575.03
#2024-07-25|575.43
#2024-07-26|575.55
#2024-07-29|575.82
#2024-07-30|575.95
#2024-07-31|576.12
#2024-08-01|576.85
#2024-08-02|577.65
#2024-08-05|578.13
#2024-08-06|577.91
#2024-08-07|577.41
#2024-08-08|577.70
#2024-08-09|578.17
#2024-08-12|578.42
#2024-08-13|579.19
#2024-08-14|579.15
#2024-08-15|578.62
#2024-08-16|578.97
#2024-08-19|579.28
#2024-08-20|579.22
#2024-08-21|579.56
#2024-08-22|579.48
#2024-08-23|579.72
#2024-08-26|579.70
#2024-08-27|579.63
#2024-08-28|579.94
#2024-08-29|580.36
#2024-08-30|580.40
#2024-09-02|580.21
#2024-09-03|580.65
#2024-09-04|581.02
#2024-09-05|581.45
#2024-09-06|581.65
#2024-09-09|581.97
#2024-09-10|582.24
#2024-09-11|582.77
#2024-09-12|582.48
#2024-09-13|582.19
#2024-09-16|582.34
#2024-09-17|582.42
#2024-09-18|582.09
#2024-09-19|582.63
#2024-09-20|582.67
#2024-09-23|583.41
#2024-09-24|583.99
#2024-09-25|583.58
#2024-09-26|583.78
#2024-09-27|583.96
#2024-09-30|583.92
#2024-10-01|584.39
#2024-10-02|583.86
#2024-10-03|583.79
#2024-10-04|582.70
#2024-10-07|581.47
#2024-10-08|581.19
#2024-10-09|581.21
#2024-10-10|581.66
#2024-10-11|581.86
#2024-10-14|582.16
#2024-10-15|582.83
#2024-10-16|583.19
#2024-10-17|583.62
#2024-10-18|583.87
#2024-10-21|583.37
#2024-10-22|583.30
#2024-10-23|583.47
#2024-10-24|584.04
#2024-10-25|583.93
#2024-10-28|584.28
#2024-10-29|584.25
#2024-10-30|584.11
#2024-10-31|583.40
#2024-11-01|583.54
#2024-11-04|583.35
#2024-11-05|582.77
#2024-11-06|583.59
#2024-11-07|583.45
#2024-11-08|583.41
#2024-11-11|583.70
#2024-11-12|583.91
#2024-11-13|583.83
#2024-11-14|584.41
#2024-11-15|584.29
#2024-11-18|584.02
#2024-11-19|584.12
#2024-11-20|583.91
#2024-11-21|584.30
#2024-11-22|585.02
#2024-11-25|585.47
#2024-11-26|585.65
#2024-11-27|585.86
#2024-11-28|585.98
#2024-11-29|586.35
#2024-12-02|586.85
#2024-12-03|586.76
#2024-12-04|586.20
#2024-12-05|585.22
#2024-12-06|585.38
#2024-12-09|585.27
#2024-12-10|585.32
#2024-12-11|585.32
#2024-12-12|584.98
#2024-12-13|584.43
#2024-12-16|584.12
#2024-12-17|583.92
#2024-12-18|583.88
#2024-12-19|582.58
#2024-12-20|583.14
#2024-12-23|582.85
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|582.52
#2024-12-30|582.53
#2024-12-31| .
#2025-01-01| .
#2025-01-02|583.81
#2025-01-03|583.33
#2025-01-06| .
#2025-01-07|583.06
#2025-01-08|583.52
#2025-01-09|584.20
#2025-01-10|584.02
#2025-01-13|583.79
#2025-01-14|583.73
#2025-01-15|584.90
#2025-01-16|585.01
#2025-01-17|585.40
#2025-01-20|585.29
#2025-01-21|585.43
#2025-01-22|585.46
#2025-01-23|585.04
#2025-01-24|584.57
#2025-01-27|584.99
#2025-01-28|585.22
#2025-01-29|585.45
#2025-01-30|586.23
#2025-01-31|586.83
#2025-02-03|587.64
#2025-02-04|586.88
#2025-02-05|587.22
#2025-02-06|586.61
#2025-02-07|586.33
#2025-02-10|586.45
#2025-02-11|586.10
#2025-02-12|585.95
#2025-02-13|586.20
#2025-02-14|586.09
#2025-02-17|586.02
#2025-02-18|586.13
#2025-02-19|585.82
#2025-02-20|585.88
#2025-02-21|585.96
#2025-02-24|585.99
#2025-02-25|586.31
#2025-02-26|586.51
#2025-02-27|587.04
#2025-02-28|586.90
#2025-03-03|586.68
#2025-03-04|587.10
#2025-03-05|585.77
#2025-03-06|584.83
#2025-03-07|585.20
#2025-03-10|585.18
#2025-03-11|584.99
#2025-03-12|585.05
#2025-03-13|585.28
#2025-03-14|585.18
#2025-03-17|585.20
#2025-03-18|584.96
#2025-03-19|584.55
#2025-03-20|585.00
#2025-03-21|584.89
#2025-03-24|584.86
#2025-03-25|584.86
#2025-03-26|585.15
#2025-03-27|585.58
#2025-03-28|585.87
#2025-03-31|586.14
#2025-04-01|586.22
#2025-04-02|586.18
#2025-04-03|586.75
#2025-04-04|588.35
#2025-04-07|588.30
#2025-04-08|588.59
#2025-04-09|589.37
#2025-04-10|589.40
#2025-04-11|589.83
#2025-04-14|590.02
#2025-04-15|589.91
#2025-04-16|589.98
#2025-04-17|589.66
#2025-04-18| .
#2025-04-21| .
#2025-04-22|590.57
#2025-04-23|590.32
#2025-04-24|590.77
#2025-04-25|590.63
#2025-04-28|590.49
#2025-04-29|590.71
#2025-04-30|590.98
#2025-05-01| .
#2025-05-02|590.58
#2025-05-05|590.49
#2025-05-06|590.45
#2025-05-07|591.00
#2025-05-08|591.36
#2025-05-09|591.45
#2025-05-12|590.38
#2025-05-13|590.30
#2025-05-14|590.39
#2025-05-15|590.68
#2025-05-16|591.10
#2025-05-19|591.13
#2025-05-20|591.02
#2025-05-21|590.79
#2025-05-22|590.80
#2025-05-23|591.46
#2025-05-26|591.34
#2025-05-27|591.54
#2025-05-28|591.62
#2025-05-29| .
#2025-05-30|592.12
#2025-06-02|592.42
#2025-06-03|592.77
#2025-06-04|592.86
#2025-06-05|593.37
#2025-06-06| .
#2025-06-09|592.69
#2025-06-10|593.00
#2025-06-11|592.93
#2025-06-12|593.18
#2025-06-13|593.09
#2025-06-16|592.99
#2025-06-17|592.93
#2025-06-18|593.86
#2025-06-19|593.80
#2025-06-20| .
#2025-06-23|594.16
#2025-06-24|594.49
#2025-06-25|594.57
#2025-06-26|595.20
#2025-06-27|595.54
#2025-06-30|595.76
#2025-07-01|596.08
#2025-07-02|596.05
#2025-07-03|596.06
#2025-07-04|596.12
#2025-07-07|595.24
#2025-07-08|595.00
#2025-07-09|595.18
#2025-07-10|595.28
#2025-07-11|595.22
#2025-07-14|595.55
#2025-07-15|595.78
#2025-07-16|595.75
#2025-07-17|595.56
#2025-07-18|594.95
#2025-07-21|595.12
#2025-07-22|595.30
#2025-07-23|595.60
#2025-07-24|595.12
#2025-07-25|594.96
#2025-07-28|594.99
#2025-07-29|594.87
#2025-07-30|594.67
#2025-07-31|594.67
#2025-08-01|595.16
#2025-08-04|595.32
#2025-08-05|595.58
#2025-08-06|595.56
#2025-08-07|595.83
#2025-08-08|595.69
#2025-08-11|596.00
#2025-08-12|596.01
#2025-08-13|596.47
#2025-08-14|596.56
#2025-08-15|596.55
#2025-08-18|596.68
#2025-08-19|596.78
#2025-08-20|596.70
#2025-08-21|596.41
#2025-08-22|596.67
#2025-08-25|596.43
#2025-08-26|596.69
#2025-08-27|596.73
#2025-08-28|596.82
#2025-08-29|597.12
#2025-09-01|597.11
#2025-09-02|597.01
#2025-09-03|597.07
#2025-09-04|597.36
#2025-09-05|597.66
#2025-09-08|598.17
#2025-09-09|598.12
#2025-09-10|598.02
#2025-09-11|597.66
#2025-09-12|597.38
#2025-09-15|597.51
#2025-09-16|597.70
#2025-09-17|598.02
#2025-09-18|597.98
#2025-09-19|597.92
#2025-09-22|597.96
#2025-09-23|597.94
#2025-09-24|597.79
#2025-09-25|597.35
#2025-09-26|597.27
#2025-09-29|597.61
#2025-09-30|597.74
#2025-10-01|598.10
#2025-10-02|598.12
#2025-10-03|598.28
#2025-10-06|598.35
#2025-10-07|598.34
#2025-10-08|598.68
#2025-10-09|598.63
#2025-10-10|598.76
#2025-10-13|599.04
#2025-10-14|599.25
#2025-10-15|599.40
#2025-10-16|599.50
#2025-10-17|599.52
#2025-10-20|599.44
#2025-10-21|599.55
#2025-10-22|599.57
#2025-10-23|599.51
#2025-10-24|599.08
#2025-10-27|599.10
#2025-10-28|599.20
#2025-10-29|599.15
#2025-10-30|598.80
#2025-10-31|598.70
#2025-11-03|598.69
#2025-11-04|598.59
#2025-11-05|598.43
#2025-11-06|598.26
#2025-11-07|598.16
#2025-11-10|598.21
#2025-11-11|598.27
#2025-11-12|598.34
#2025-11-13|598.21
#2025-11-14|598.29
#2025-11-17|598.44
#2025-11-18|598.76
#2025-11-19|598.82
#2025-11-20|598.64
#2025-11-21|598.83
#2025-11-24|598.77
#2025-11-25|598.90
#2025-11-26|598.87
#2025-11-27|598.94
#2025-11-28|598.67
#2025-12-01|598.24
#2025-12-02|598.28
#2025-12-03|598.29
#2025-12-04|598.56
#2025-12-05|598.40
#2025-12-08|598.08
#2025-12-09|598.05
#2025-12-10|597.66
#2025-12-11|598.12
#2025-12-12|598.08
#2025-12-15|598.46
#2025-12-16|598.69
#2025-12-17|598.82
#2025-12-18|599.30
#2025-12-19|599.25
#2025-12-22|599.47
#2025-12-23|599.68
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|600.00
#2025-12-30|600.16
#2025-12-31| .
#2026-01-01| .
#2026-01-02|600.16
#2026-01-05|599.90
#2026-01-06| .
#2026-01-07|600.54
#2026-01-08|600.85
#2026-01-09|600.82
#2026-01-12|600.97
#2026-01-13|601.18
#2026-01-14|601.37
#2026-01-15|601.60
#2026-01-16|601.44