Table Data - OMRX Mortgage Bond 3-5 y Index
| Title | OMRX Mortgage Bond 3-5 y Index |
|---|---|
| Series ID | NASDAQOMRXMORT35 |
| 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 2026-06-09 |
| Last Updated | 2026-06-09 11:31 PM CDT |
| Notes | For more information about this series, see: OMRXMORT35 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 523.85 |
| 2008-11-18 | 524.27 |
| 2008-11-19 | 524.33 |
| 2008-11-20 | 527.60 |
| 2008-11-21 | . |
| 2008-11-24 | 529.13 |
| 2008-11-25 | 529.77 |
| 2008-11-26 | 530.71 |
| 2008-11-27 | . |
| 2008-11-28 | 530.45 |
| 2008-12-01 | 530.94 |
| 2008-12-02 | 532.83 |
| 2008-12-03 | 534.35 |
| 2008-12-04 | 538.01 |
| 2008-12-05 | 536.99 |
| 2008-12-08 | 536.00 |
| 2008-12-09 | . |
| 2008-12-10 | 534.05 |
| 2008-12-11 | . |
| 2008-12-12 | 535.32 |
| 2008-12-15 | 535.35 |
| 2008-12-16 | 536.15 |
| 2008-12-17 | 540.12 |
| 2008-12-18 | 540.48 |
| 2008-12-19 | 541.05 |
| 2008-12-22 | 541.59 |
| 2008-12-23 | 542.47 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 543.14 |
| 2008-12-30 | 543.36 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 544.10 |
| 2009-01-05 | 543.64 |
| 2009-01-06 | . |
| 2009-01-07 | 544.26 |
| 2009-01-08 | 544.09 |
| 2009-01-09 | 545.16 |
| 2009-01-12 | 544.95 |
| 2009-01-13 | 546.52 |
| 2009-01-14 | 546.20 |
| 2009-01-15 | 546.28 |
| 2009-01-16 | 544.95 |
| 2009-01-19 | . |
| 2009-01-20 | 544.82 |
| 2009-01-21 | 544.42 |
| 2009-01-22 | 544.38 |
| 2009-01-23 | 543.62 |
| 2009-01-26 | 541.49 |
| 2009-01-27 | 541.53 |
| 2009-01-28 | 542.23 |
| 2009-01-29 | 542.45 |
| 2009-01-30 | 542.61 |
| 2009-02-02 | 543.29 |
| 2009-02-03 | 544.78 |
| 2009-02-04 | 544.12 |
| 2009-02-05 | 544.25 |
| 2009-02-06 | 542.94 |
| 2009-02-09 | 543.52 |
| 2009-02-10 | 545.16 |
| 2009-02-11 | 550.17 |
| 2009-02-12 | 550.10 |
| 2009-02-13 | 549.26 |
| 2009-02-16 | . |
| 2009-02-17 | 550.89 |
| 2009-02-18 | 550.88 |
| 2009-02-19 | 549.41 |
| 2009-02-20 | 550.70 |
| 2009-02-23 | 551.25 |
| 2009-02-24 | 552.15 |
| 2009-02-25 | 552.20 |
| 2009-02-26 | 550.81 |
| 2009-02-27 | 551.48 |
| 2009-03-02 | 552.05 |
| 2009-03-03 | 551.31 |
| 2009-03-04 | 551.33 |
| 2009-03-05 | 551.30 |
| 2009-03-06 | 551.58 |
| 2009-03-09 | . |
| 2009-03-10 | 551.58 |
| 2009-03-11 | 550.75 |
| 2009-03-12 | 551.25 |
| 2009-03-13 | 550.88 |
| 2009-03-16 | 551.20 |
| 2009-03-17 | 551.23 |
| 2009-03-18 | 550.86 |
| 2009-03-19 | 552.16 |
| 2009-03-20 | 552.43 |
| 2009-03-23 | 550.76 |
| 2009-03-24 | 550.13 |
| 2009-03-25 | 550.48 |
| 2009-03-26 | 550.00 |
| 2009-03-27 | 550.85 |
| 2009-03-30 | 551.47 |
| 2009-03-31 | 552.46 |
| 2009-04-01 | 552.39 |
| 2009-04-02 | 551.41 |
| 2009-04-03 | 550.96 |
| 2009-04-06 | 550.33 |
| 2009-04-07 | 550.96 |
| 2009-04-08 | 551.65 |
| 2009-04-09 | 551.86 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 552.91 |
| 2009-04-15 | 554.45 |
| 2009-04-16 | 555.05 |
| 2009-04-17 | 554.80 |
| 2009-04-20 | 555.82 |
| 2009-04-21 | 555.72 |
| 2009-04-22 | 554.94 |
| 2009-04-23 | 554.55 |
| 2009-04-24 | 553.52 |
| 2009-04-27 | 554.35 |
| 2009-04-28 | 554.44 |
| 2009-04-29 | 554.26 |
| 2009-04-30 | 553.86 |
| 2009-05-01 | . |
| 2009-05-04 | 553.01 |
| 2009-05-05 | 552.85 |
| 2009-05-06 | 552.12 |
| 2009-05-07 | 551.34 |
| 2009-05-08 | 552.27 |
| 2009-05-11 | 553.03 |
| 2009-05-12 | 552.43 |
| 2009-05-13 | 552.90 |
| 2009-05-14 | 553.42 |
| 2009-05-15 | 553.58 |
| 2009-05-18 | 553.72 |
| 2009-05-19 | 553.08 |
| 2009-05-20 | 552.71 |
| 2009-05-21 | . |
| 2009-05-22 | 552.48 |
| 2009-05-25 | . |
| 2009-05-26 | 552.95 |
| 2009-05-27 | 552.99 |
| 2009-05-28 | 552.03 |
| 2009-05-29 | 552.19 |
| 2009-06-01 | 551.69 |
| 2009-06-02 | 551.70 |
| 2009-06-03 | 552.18 |
| 2009-06-04 | 551.38 |
| 2009-06-05 | 550.82 |
| 2009-06-08 | 549.51 |
| 2009-06-09 | 550.01 |
| 2009-06-10 | 550.30 |
| 2009-06-11 | 550.44 |
| 2009-06-12 | 551.85 |
| 2009-06-15 | 552.85 |
| 2009-06-16 | 553.13 |
| 2009-06-17 | 553.30 |
| 2009-06-18 | 553.80 |
| 2009-06-19 | . |
| 2009-06-22 | 554.07 |
| 2009-06-23 | 554.06 |
| 2009-06-24 | 554.66 |
| 2009-06-25 | 555.86 |
| 2009-06-26 | 556.85 |
| 2009-06-29 | 557.06 |
| 2009-06-30 | 557.23 |
| 2009-07-01 | 557.64 |
| 2009-07-02 | 561.10 |
| 2009-07-03 | . |
| 2009-07-06 | 561.40 |
| 2009-07-07 | 561.24 |
| 2009-07-08 | 561.60 |
| 2009-07-09 | 561.75 |
| 2009-07-10 | 562.63 |
| 2009-07-13 | 563.62 |
| 2009-07-14 | 563.10 |
| 2009-07-15 | 562.68 |
| 2009-07-16 | 563.16 |
| 2009-07-17 | 563.02 |
| 2009-07-20 | 562.53 |
| 2009-07-21 | 562.95 |
| 2009-07-22 | 563.38 |
| 2009-07-23 | 562.91 |
| 2009-07-24 | 562.18 |
| 2009-07-27 | 561.39 |
| 2009-07-28 | 561.92 |
| 2009-07-29 | 562.28 |
| 2009-07-30 | 561.19 |
| 2009-07-31 | 561.76 |
| 2009-08-03 | 560.83 |
| 2009-08-04 | 560.18 |
| 2009-08-05 | 560.64 |
| 2009-08-06 | 560.98 |
| 2009-08-07 | 560.21 |
| 2009-08-10 | 560.79 |
| 2009-08-11 | 562.09 |
| 2009-08-12 | 561.75 |
| 2009-08-13 | 561.89 |
| 2009-08-14 | 562.80 |
| 2009-08-17 | 562.93 |
| 2009-08-18 | 563.58 |
| 2009-08-19 | 564.97 |
| 2009-08-20 | 565.10 |
| 2009-08-21 | 564.82 |
| 2009-08-24 | 563.97 |
| 2009-08-25 | 564.94 |
| 2009-08-26 | 566.12 |
| 2009-08-27 | 566.49 |
| 2009-08-28 | 566.04 |
| 2009-08-31 | 566.67 |
| 2009-09-01 | 566.53 |
| 2009-09-02 | 566.74 |
| 2009-09-03 | 568.30 |
| 2009-09-04 | 568.05 |
| 2009-09-07 | . |
| 2009-09-08 | 568.00 |
| 2009-09-09 | 567.60 |
| 2009-09-10 | 568.25 |
| 2009-09-11 | 568.68 |
| 2009-09-14 | 568.37 |
| 2009-09-15 | 567.64 |
| 2009-09-16 | 567.50 |
| 2009-09-17 | 567.48 |
| 2009-09-18 | 567.77 |
| 2009-09-21 | 567.51 |
| 2009-09-22 | 567.08 |
| 2009-09-23 | 566.87 |
| 2009-09-24 | 567.60 |
| 2009-09-25 | 567.81 |
| 2009-09-28 | 568.13 |
| 2009-09-29 | 568.45 |
| 2009-09-30 | 569.05 |
| 2009-10-01 | 569.03 |
| 2009-10-02 | 570.13 |
| 2009-10-05 | 570.13 |
| 2009-10-06 | 569.67 |
| 2009-10-07 | 568.73 |
| 2009-10-08 | 569.44 |
| 2009-10-09 | 568.46 |
| 2009-10-12 | 568.43 |
| 2009-10-13 | 569.00 |
| 2009-10-14 | 568.89 |
| 2009-10-15 | 568.65 |
| 2009-10-16 | 568.80 |
| 2009-10-19 | 568.81 |
| 2009-10-20 | 569.71 |
| 2009-10-21 | 569.63 |
| 2009-10-22 | 570.64 |
| 2009-10-23 | 570.29 |
| 2009-10-26 | 569.83 |
| 2009-10-27 | 571.41 |
| 2009-10-28 | 571.78 |
| 2009-10-29 | 571.44 |
| 2009-10-30 | 571.50 |
| 2009-11-02 | . |
| 2009-11-03 | 572.43 |
| 2009-11-04 | 571.86 |
| 2009-11-05 | 571.06 |
| 2009-11-06 | 571.14 |
| 2009-11-09 | 571.94 |
| 2009-11-10 | 571.90 |
| 2009-11-11 | 571.76 |
| 2009-11-12 | 570.96 |
| 2009-11-13 | 571.01 |
| 2009-11-16 | 571.44 |
| 2009-11-17 | 572.29 |
| 2009-11-18 | 572.83 |
| 2009-11-19 | . |
| 2009-11-20 | . |
| 2009-11-23 | . |
| 2009-11-24 | 573.01 |
| 2009-11-25 | 572.68 |
| 2009-11-26 | . |
| 2009-11-27 | 574.69 |
| 2009-11-30 | 574.89 |
| 2009-12-01 | 575.23 |
| 2009-12-02 | 575.09 |
| 2009-12-03 | 574.13 |
| 2009-12-04 | 573.15 |
| 2009-12-07 | 573.48 |
| 2009-12-08 | 573.74 |
| 2009-12-09 | 574.04 |
| 2009-12-10 | 573.90 |
| 2009-12-11 | 572.95 |
| 2009-12-14 | 573.20 |
| 2009-12-15 | 573.34 |
| 2009-12-16 | 574.65 |
| 2009-12-17 | 575.77 |
| 2009-12-18 | 576.06 |
| 2009-12-21 | 575.86 |
| 2009-12-22 | 575.51 |
| 2009-12-23 | 575.86 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 575.27 |
| 2009-12-29 | 574.93 |
| 2009-12-30 | 574.90 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 574.21 |
| 2010-01-05 | 574.20 |
| 2010-01-06 | . |
| 2010-01-07 | 575.01 |
| 2010-01-08 | 575.63 |
| 2010-01-11 | 576.08 |
| 2010-01-12 | 576.77 |
| 2010-01-13 | 576.66 |
| 2010-01-14 | 576.81 |
| 2010-01-15 | 577.44 |
| 2010-01-18 | . |
| 2010-01-19 | 577.38 |
| 2010-01-20 | 578.20 |
| 2010-01-21 | 578.18 |
| 2010-01-22 | 578.93 |
| 2010-01-25 | 578.69 |
| 2010-01-26 | 578.78 |
| 2010-01-27 | 578.45 |
| 2010-01-28 | 578.12 |
| 2010-01-29 | 577.61 |
| 2010-02-01 | 577.47 |
| 2010-02-02 | 577.32 |
| 2010-02-03 | 576.98 |
| 2010-02-04 | 577.78 |
| 2010-02-05 | 578.42 |
| 2010-02-08 | 578.18 |
| 2010-02-09 | 578.09 |
| 2010-02-10 | 578.20 |
| 2010-02-11 | 576.08 |
| 2010-02-12 | 575.32 |
| 2010-02-15 | . |
| 2010-02-16 | 575.70 |
| 2010-02-17 | 576.03 |
| 2010-02-18 | 575.90 |
| 2010-02-19 | 575.58 |
| 2010-02-22 | 575.96 |
| 2010-02-23 | 577.09 |
| 2010-02-24 | 577.42 |
| 2010-02-25 | 577.75 |
| 2010-02-26 | 578.31 |
| 2010-03-01 | 579.39 |
| 2010-03-02 | 579.39 |
| 2010-03-03 | 579.21 |
| 2010-03-04 | 579.75 |
| 2010-03-05 | 579.90 |
| 2010-03-08 | 580.02 |
| 2010-03-09 | 580.58 |
| 2010-03-10 | 580.04 |
| 2010-03-11 | 579.90 |
| 2010-03-12 | 579.69 |
| 2010-03-15 | 580.23 |
| 2010-03-16 | 581.26 |
| 2010-03-17 | 581.78 |
| 2010-03-18 | 581.45 |
| 2010-03-19 | 581.69 |
| 2010-03-22 | 582.19 |
| 2010-03-23 | 582.51 |
| 2010-03-24 | 582.31 |
| 2010-03-25 | 582.26 |
| 2010-03-26 | 582.26 |
| 2010-03-29 | 582.82 |
| 2010-03-30 | 582.97 |
| 2010-03-31 | 583.34 |
| 2010-04-01 | 583.27 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 582.95 |
| 2010-04-07 | 583.45 |
| 2010-04-08 | 583.91 |
| 2010-04-09 | 583.91 |
| 2010-04-12 | 583.76 |
| 2010-04-13 | 584.79 |
| 2010-04-14 | 584.86 |
| 2010-04-15 | 585.04 |
| 2010-04-16 | 585.36 |
| 2010-04-19 | 585.26 |
| 2010-04-20 | 585.67 |
| 2010-04-21 | 586.17 |
| 2010-04-22 | 587.08 |
| 2010-04-23 | 586.83 |
| 2010-04-26 | 587.29 |
| 2010-04-27 | 588.43 |
| 2010-04-28 | 588.76 |
| 2010-04-29 | 588.46 |
| 2010-04-30 | 588.43 |
| 2010-05-03 | 586.62 |
| 2010-05-04 | 587.71 |
| 2010-05-05 | 588.74 |
| 2010-05-06 | 588.98 |
| 2010-05-07 | 590.16 |
| 2010-05-10 | 589.00 |
| 2010-05-11 | 590.28 |
| 2010-05-12 | 590.81 |
| 2010-05-13 | . |
| 2010-05-14 | 592.08 |
| 2010-05-17 | 592.11 |
| 2010-05-18 | 592.60 |
| 2010-05-19 | 593.12 |
| 2010-05-20 | 594.29 |
| 2010-05-21 | 593.81 |
| 2010-05-24 | 593.29 |
| 2010-05-25 | 594.20 |
| 2010-05-26 | 593.32 |
| 2010-05-27 | 592.82 |
| 2010-05-28 | 591.67 |
| 2010-05-31 | . |
| 2010-06-01 | 590.85 |
| 2010-06-02 | 590.37 |
| 2010-06-03 | 590.13 |
| 2010-06-04 | 591.03 |
| 2010-06-07 | 591.97 |
| 2010-06-08 | 592.77 |
| 2010-06-09 | 593.21 |
| 2010-06-10 | 592.41 |
| 2010-06-11 | 592.16 |
| 2010-06-14 | 592.72 |
| 2010-06-15 | 592.73 |
| 2010-06-16 | 592.89 |
| 2010-06-17 | 592.52 |
| 2010-06-18 | 591.46 |
| 2010-06-21 | 590.93 |
| 2010-06-22 | 591.15 |
| 2010-06-23 | 591.66 |
| 2010-06-24 | 592.12 |
| 2010-06-25 | . |
| 2010-06-28 | 591.98 |
| 2010-06-29 | 591.76 |
| 2010-06-30 | 591.82 |
| 2010-07-01 | 592.92 |
| 2010-07-02 | 592.88 |
| 2010-07-05 | 593.33 |
| 2010-07-06 | 593.05 |
| 2010-07-07 | 593.54 |
| 2010-07-08 | 593.14 |
| 2010-07-09 | 592.74 |
| 2010-07-12 | 593.04 |
| 2010-07-13 | 593.04 |
| 2010-07-14 | 593.04 |
| 2010-07-15 | 593.09 |
| 2010-07-16 | 592.96 |
| 2010-07-19 | 592.93 |
| 2010-07-20 | 593.32 |
| 2010-07-21 | 593.54 |
| 2010-07-22 | 593.78 |
| 2010-07-23 | 593.23 |
| 2010-07-26 | 592.79 |
| 2010-07-27 | 592.64 |
| 2010-07-28 | 592.90 |
| 2010-07-29 | 593.03 |
| 2010-07-30 | 593.31 |
| 2010-08-02 | 592.93 |
| 2010-08-03 | 593.90 |
| 2010-08-04 | 594.21 |
| 2010-08-05 | 594.50 |
| 2010-08-06 | 594.94 |
| 2010-08-09 | 595.41 |
| 2010-08-10 | 595.85 |
| 2010-08-11 | 597.15 |
| 2010-08-12 | 597.99 |
| 2010-08-13 | 598.00 |
| 2010-08-16 | 598.62 |
| 2010-08-17 | 598.52 |
| 2010-08-18 | 599.16 |
| 2010-08-19 | 599.10 |
| 2010-08-20 | 599.35 |
| 2010-08-23 | 599.12 |
| 2010-08-24 | 600.33 |
| 2010-08-25 | 600.73 |
| 2010-08-26 | 600.45 |
| 2010-08-27 | 600.11 |
| 2010-08-30 | 600.03 |
| 2010-08-31 | 599.73 |
| 2010-09-01 | 598.89 |
| 2010-09-02 | 598.72 |
| 2010-09-03 | 597.81 |
| 2010-09-06 | 597.80 |
| 2010-09-07 | 598.43 |
| 2010-09-08 | 597.17 |
| 2010-09-09 | 596.73 |
| 2010-09-10 | 595.71 |
| 2010-09-13 | 595.30 |
| 2010-09-14 | 595.46 |
| 2010-09-15 | 594.73 |
| 2010-09-16 | 594.10 |
| 2010-09-17 | 594.78 |
| 2010-09-20 | 594.55 |
| 2010-09-21 | 595.35 |
| 2010-09-22 | 596.26 |
| 2010-09-23 | 597.09 |
| 2010-09-24 | 598.79 |
| 2010-09-27 | 599.45 |
| 2010-09-28 | 600.00 |
| 2010-09-29 | 598.35 |
| 2010-09-30 | 597.11 |
| 2010-10-01 | 596.80 |
| 2010-10-04 | 597.70 |
| 2010-10-05 | 598.27 |
| 2010-10-06 | 599.42 |
| 2010-10-07 | 599.31 |
| 2010-10-08 | 599.46 |
| 2010-10-11 | 599.51 |
| 2010-10-12 | 599.72 |
| 2010-10-13 | 598.98 |
| 2010-10-14 | 597.58 |
| 2010-10-15 | 595.92 |
| 2010-10-18 | 596.08 |
| 2010-10-19 | 595.60 |
| 2010-10-20 | 594.80 |
| 2010-10-21 | 593.90 |
| 2010-10-22 | 592.14 |
| 2010-10-25 | 591.18 |
| 2010-10-26 | 591.32 |
| 2010-10-27 | 590.21 |
| 2010-10-28 | 589.83 |
| 2010-10-29 | 592.78 |
| 2010-11-01 | 594.04 |
| 2010-11-02 | 594.36 |
| 2010-11-03 | 594.25 |
| 2010-11-04 | 593.87 |
| 2010-11-05 | 594.78 |
| 2010-11-08 | 594.49 |
| 2010-11-09 | 594.99 |
| 2010-11-10 | 594.63 |
| 2010-11-11 | 594.61 |
| 2010-11-12 | 593.66 |
| 2010-11-15 | 592.26 |
| 2010-11-16 | 592.93 |
| 2010-11-17 | 593.24 |
| 2010-11-18 | 592.69 |
| 2010-11-19 | 592.86 |
| 2010-11-22 | 593.05 |
| 2010-11-23 | 594.63 |
| 2010-11-24 | 594.05 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 591.20 |
| 2010-11-30 | 591.28 |
| 2010-12-01 | 589.87 |
| 2010-12-02 | 588.73 |
| 2010-12-03 | 588.24 |
| 2010-12-06 | 589.07 |
| 2010-12-07 | 588.51 |
| 2010-12-08 | 587.55 |
| 2010-12-09 | 587.52 |
| 2010-12-10 | 588.04 |
| 2010-12-13 | 587.69 |
| 2010-12-14 | 587.18 |
| 2010-12-15 | 587.20 |
| 2010-12-16 | 586.10 |
| 2010-12-17 | 587.19 |
| 2010-12-20 | 588.18 |
| 2010-12-21 | 588.48 |
| 2010-12-22 | 588.25 |
| 2010-12-23 | 588.69 |
| 2010-12-24 | . |
| 2010-12-27 | 587.59 |
| 2010-12-28 | 588.37 |
| 2010-12-29 | 587.60 |
| 2010-12-30 | 587.64 |
| 2010-12-31 | . |
| 2011-01-03 | 587.93 |
| 2011-01-04 | 588.17 |
| 2011-01-05 | 588.55 |
| 2011-01-06 | . |
| 2011-01-07 | 587.46 |
| 2011-01-10 | 587.39 |
| 2011-01-11 | 587.35 |
| 2011-01-12 | 586.39 |
| 2011-01-13 | 586.08 |
| 2011-01-14 | 585.75 |
| 2011-01-17 | 585.73 |
| 2011-01-18 | 585.18 |
| 2011-01-19 | 585.39 |
| 2011-01-20 | 584.82 |
| 2011-01-21 | 584.66 |
| 2011-01-24 | 584.67 |
| 2011-01-25 | 584.70 |
| 2011-01-26 | 583.98 |
| 2011-01-27 | 583.09 |
| 2011-01-28 | 583.27 |
| 2011-01-31 | 583.97 |
| 2011-02-01 | 582.51 |
| 2011-02-02 | 582.73 |
| 2011-02-03 | 582.74 |
| 2011-02-04 | 582.15 |
| 2011-02-07 | 582.04 |
| 2011-02-08 | 582.01 |
| 2011-02-09 | 582.05 |
| 2011-02-10 | 582.10 |
| 2011-02-11 | 582.45 |
| 2011-02-14 | 581.50 |
| 2011-02-15 | 581.50 |
| 2011-02-16 | 582.47 |
| 2011-02-17 | 583.89 |
| 2011-02-18 | 583.62 |
| 2011-02-21 | . |
| 2011-02-22 | 584.15 |
| 2011-02-23 | 584.40 |
| 2011-02-24 | 584.75 |
| 2011-02-25 | 584.52 |
| 2011-02-28 | 584.13 |
| 2011-03-01 | 582.93 |
| 2011-03-02 | 582.73 |
| 2011-03-03 | 581.39 |
| 2011-03-04 | 581.67 |
| 2011-03-07 | 581.76 |
| 2011-03-08 | 582.23 |
| 2011-03-09 | 582.30 |
| 2011-03-10 | 582.77 |
| 2011-03-11 | 583.36 |
| 2011-03-14 | 583.92 |
| 2011-03-15 | 585.92 |
| 2011-03-16 | 586.61 |
| 2011-03-17 | 585.85 |
| 2011-03-18 | 585.16 |
| 2011-03-21 | 584.08 |
| 2011-03-22 | 583.90 |
| 2011-03-23 | 584.68 |
| 2011-03-24 | 585.40 |
| 2011-03-25 | 584.94 |
| 2011-03-28 | 584.98 |
| 2011-03-29 | . |
| 2011-03-30 | 585.48 |
| 2011-03-31 | 586.28 |
| 2011-04-01 | 585.84 |
| 2011-04-04 | 586.27 |
| 2011-04-05 | 586.68 |
| 2011-04-06 | 586.62 |
| 2011-04-07 | 586.25 |
| 2011-04-08 | 585.03 |
| 2011-04-11 | 585.05 |
| 2011-04-12 | 586.27 |
| 2011-04-13 | 586.14 |
| 2011-04-14 | 586.71 |
| 2011-04-15 | 586.28 |
| 2011-04-18 | 586.89 |
| 2011-04-19 | 587.23 |
| 2011-04-20 | 587.95 |
| 2011-04-21 | 587.96 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 588.60 |
| 2011-04-27 | 588.69 |
| 2011-04-28 | 589.69 |
| 2011-04-29 | 590.10 |
| 2011-05-02 | 589.60 |
| 2011-05-03 | 590.88 |
| 2011-05-04 | 591.45 |
| 2011-05-05 | 592.44 |
| 2011-05-06 | 593.35 |
| 2011-05-09 | 595.27 |
| 2011-05-10 | 595.61 |
| 2011-05-11 | 594.88 |
| 2011-05-12 | 594.96 |
| 2011-05-13 | 594.94 |
| 2011-05-16 | 594.69 |
| 2011-05-17 | 595.19 |
| 2011-05-18 | 596.20 |
| 2011-05-19 | 595.86 |
| 2011-05-20 | 595.84 |
| 2011-05-23 | 596.82 |
| 2011-05-24 | 596.10 |
| 2011-05-25 | 596.90 |
| 2011-05-26 | 597.42 |
| 2011-05-27 | 597.92 |
| 2011-05-30 | . |
| 2011-05-31 | 597.34 |
| 2011-06-01 | 597.03 |
| 2011-06-02 | . |
| 2011-06-03 | 597.57 |
| 2011-06-06 | . |
| 2011-06-07 | 597.17 |
| 2011-06-08 | 598.00 |
| 2011-06-09 | 599.40 |
| 2011-06-10 | 600.26 |
| 2011-06-13 | 600.65 |
| 2011-06-14 | 600.88 |
| 2011-06-15 | 601.34 |
| 2011-06-16 | 602.06 |
| 2011-06-17 | 601.07 |
| 2011-06-20 | 601.11 |
| 2011-06-21 | 601.29 |
| 2011-06-22 | 601.39 |
| 2011-06-23 | 601.82 |
| 2011-06-24 | . |
| 2011-06-27 | 602.85 |
| 2011-06-28 | 602.63 |
| 2011-06-29 | 601.25 |
| 2011-06-30 | 600.41 |
| 2011-07-01 | 599.48 |
| 2011-07-04 | . |
| 2011-07-05 | 598.98 |
| 2011-07-06 | 600.24 |
| 2011-07-07 | 600.06 |
| 2011-07-08 | 601.50 |
| 2011-07-11 | 604.30 |
| 2011-07-12 | 604.79 |
| 2011-07-13 | 605.08 |
| 2011-07-14 | 604.92 |
| 2011-07-15 | 605.45 |
| 2011-07-18 | 605.35 |
| 2011-07-19 | 604.36 |
| 2011-07-20 | 603.84 |
| 2011-07-21 | 602.52 |
| 2011-07-22 | 604.06 |
| 2011-07-25 | 604.77 |
| 2011-07-26 | 605.70 |
| 2011-07-27 | 607.22 |
| 2011-07-28 | 608.71 |
| 2011-07-29 | 609.21 |
| 2011-08-01 | 609.46 |
| 2011-08-02 | 609.74 |
| 2011-08-03 | 610.72 |
| 2011-08-04 | 613.03 |
| 2011-08-05 | 613.69 |
| 2011-08-08 | 615.68 |
| 2011-08-09 | 617.07 |
| 2011-08-10 | 621.00 |
| 2011-08-11 | 621.42 |
| 2011-08-12 | 618.97 |
| 2011-08-15 | 618.78 |
| 2011-08-16 | 617.72 |
| 2011-08-17 | 618.93 |
| 2011-08-18 | 622.68 |
| 2011-08-19 | 621.44 |
| 2011-08-22 | 621.21 |
| 2011-08-23 | 620.96 |
| 2011-08-24 | 619.74 |
| 2011-08-25 | 619.77 |
| 2011-08-26 | 620.68 |
| 2011-08-29 | 618.89 |
| 2011-08-30 | 619.43 |
| 2011-08-31 | 618.53 |
| 2011-09-01 | 617.33 |
| 2011-09-02 | 618.73 |
| 2011-09-05 | 619.98 |
| 2011-09-06 | 620.30 |
| 2011-09-07 | 620.37 |
| 2011-09-08 | 621.53 |
| 2011-09-09 | 625.13 |
| 2011-09-12 | 627.51 |
| 2011-09-13 | 626.87 |
| 2011-09-14 | 625.28 |
| 2011-09-15 | 623.95 |
| 2011-09-16 | 624.61 |
| 2011-09-19 | 625.87 |
| 2011-09-20 | 626.55 |
| 2011-09-21 | 626.88 |
| 2011-09-22 | 627.85 |
| 2011-09-23 | 628.80 |
| 2011-09-26 | 627.65 |
| 2011-09-27 | 625.08 |
| 2011-09-28 | 624.76 |
| 2011-09-29 | 624.66 |
| 2011-09-30 | 625.74 |
| 2011-10-03 | 626.82 |
| 2011-10-04 | 627.71 |
| 2011-10-05 | 626.38 |
| 2011-10-06 | 625.64 |
| 2011-10-07 | 624.89 |
| 2011-10-10 | 624.08 |
| 2011-10-11 | 623.67 |
| 2011-10-12 | 622.27 |
| 2011-10-13 | 623.53 |
| 2011-10-14 | 622.46 |
| 2011-10-17 | 623.26 |
| 2011-10-18 | 624.34 |
| 2011-10-19 | 623.85 |
| 2011-10-20 | 623.41 |
| 2011-10-21 | 623.34 |
| 2011-10-24 | 623.78 |
| 2011-10-25 | 623.39 |
| 2011-10-26 | 623.88 |
| 2011-10-27 | 622.56 |
| 2011-10-28 | 621.91 |
| 2011-10-31 | 623.52 |
| 2011-11-01 | 625.94 |
| 2011-11-02 | 625.47 |
| 2011-11-03 | 626.36 |
| 2011-11-04 | 625.95 |
| 2011-11-07 | 626.23 |
| 2011-11-08 | 625.90 |
| 2011-11-09 | 628.10 |
| 2011-11-10 | 629.07 |
| 2011-11-11 | 629.55 |
| 2011-11-14 | 630.75 |
| 2011-11-15 | 631.64 |
| 2011-11-16 | 631.58 |
| 2011-11-17 | 630.33 |
| 2011-11-18 | 629.50 |
| 2011-11-21 | 630.79 |
| 2011-11-22 | 631.24 |
| 2011-11-23 | 632.09 |
| 2011-11-24 | 633.70 |
| 2011-11-25 | 634.94 |
| 2011-11-28 | 633.46 |
| 2011-11-29 | 632.83 |
| 2011-11-30 | 634.40 |
| 2011-12-01 | 633.61 |
| 2011-12-02 | 633.74 |
| 2011-12-05 | 633.58 |
| 2011-12-06 | 633.63 |
| 2011-12-07 | 634.30 |
| 2011-12-08 | 635.09 |
| 2011-12-09 | 635.59 |
| 2011-12-12 | 636.15 |
| 2011-12-13 | 635.32 |
| 2011-12-14 | 636.74 |
| 2011-12-15 | 636.41 |
| 2011-12-16 | 636.75 |
| 2011-12-19 | 637.20 |
| 2011-12-20 | 636.07 |
| 2011-12-21 | 636.94 |
| 2011-12-22 | 636.74 |
| 2011-12-23 | 636.99 |
| 2011-12-26 | . |
| 2011-12-27 | 637.59 |
| 2011-12-28 | 637.21 |
| 2011-12-29 | 637.51 |
| 2011-12-30 | 636.94 |
| 2012-01-02 | 636.01 |
| 2012-01-03 | 635.09 |
| 2012-01-04 | 634.94 |
| 2012-01-05 | 635.04 |
| 2012-01-06 | . |
| 2012-01-09 | 635.53 |
| 2012-01-10 | 635.86 |
| 2012-01-11 | 637.38 |
| 2012-01-12 | 638.56 |
| 2012-01-13 | 639.07 |
| 2012-01-16 | 639.11 |
| 2012-01-17 | 638.45 |
| 2012-01-18 | 638.57 |
| 2012-01-19 | 638.02 |
| 2012-01-20 | 637.49 |
| 2012-01-23 | 637.05 |
| 2012-01-24 | 636.38 |
| 2012-01-25 | 637.60 |
| 2012-01-26 | 638.75 |
| 2012-01-27 | 638.93 |
| 2012-01-30 | 639.45 |
| 2012-01-31 | 640.94 |
| 2012-02-01 | 641.86 |
| 2012-02-02 | 640.83 |
| 2012-02-03 | 640.05 |
| 2012-02-06 | 640.45 |
| 2012-02-07 | 640.15 |
| 2012-02-08 | 640.01 |
| 2012-02-09 | 640.17 |
| 2012-02-10 | 640.93 |
| 2012-02-13 | 640.90 |
| 2012-02-14 | 641.13 |
| 2012-02-15 | 641.34 |
| 2012-02-16 | 642.34 |
| 2012-02-17 | 640.82 |
| 2012-02-20 | 640.06 |
| 2012-02-21 | 639.88 |
| 2012-02-22 | 640.48 |
| 2012-02-23 | 640.39 |
| 2012-02-24 | 640.21 |
| 2012-02-27 | 640.40 |
| 2012-02-28 | 639.57 |
| 2012-02-29 | 639.77 |
| 2012-03-01 | 639.70 |
| 2012-03-02 | 640.24 |
| 2012-03-05 | 641.01 |
| 2012-03-06 | 641.96 |
| 2012-03-07 | 642.69 |
| 2012-03-08 | 642.58 |
| 2012-03-09 | 642.65 |
| 2012-03-12 | 643.15 |
| 2012-03-13 | 642.21 |
| 2012-03-14 | 641.27 |
| 2012-03-15 | 640.52 |
| 2012-03-16 | 639.01 |
| 2012-03-19 | 639.23 |
| 2012-03-20 | 639.44 |
| 2012-03-21 | 640.35 |
| 2012-03-22 | 641.56 |
| 2012-03-23 | 642.06 |
| 2012-03-26 | 640.94 |
| 2012-03-27 | 640.97 |
| 2012-03-28 | 640.61 |
| 2012-03-29 | 639.89 |
| 2012-03-30 | 639.43 |
| 2012-04-02 | 638.95 |
| 2012-04-03 | 639.72 |
| 2012-04-04 | 640.75 |
| 2012-04-05 | 642.47 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 644.78 |
| 2012-04-11 | 644.34 |
| 2012-04-12 | 644.21 |
| 2012-04-13 | 644.66 |
| 2012-04-16 | 644.81 |
| 2012-04-17 | 644.09 |
| 2012-04-18 | 643.59 |
| 2012-04-19 | 643.99 |
| 2012-04-20 | 644.11 |
| 2012-04-23 | 644.89 |
| 2012-04-24 | 644.16 |
| 2012-04-25 | 643.46 |
| 2012-04-26 | 643.64 |
| 2012-04-27 | 643.72 |
| 2012-04-30 | 643.75 |
| 2012-05-01 | . |
| 2012-05-02 | 645.58 |
| 2012-05-03 | 646.38 |
| 2012-05-04 | 647.10 |
| 2012-05-07 | 647.75 |
| 2012-05-08 | 648.33 |
| 2012-05-09 | 649.12 |
| 2012-05-10 | 650.56 |
| 2012-05-11 | 651.56 |
| 2012-05-14 | 652.35 |
| 2012-05-15 | 652.32 |
| 2012-05-16 | 652.62 |
| 2012-05-17 | . |
| 2012-05-18 | 653.20 |
| 2012-05-21 | 652.81 |
| 2012-05-22 | 651.63 |
| 2012-05-23 | 651.73 |
| 2012-05-24 | 651.11 |
| 2012-05-25 | 651.74 |
| 2012-05-28 | 652.30 |
| 2012-05-29 | 651.94 |
| 2012-05-30 | 652.00 |
| 2012-05-31 | 651.84 |
| 2012-06-01 | 652.28 |
| 2012-06-04 | 652.62 |
| 2012-06-05 | 653.19 |
| 2012-06-06 | . |
| 2012-06-07 | 649.56 |
| 2012-06-08 | 651.40 |
| 2012-06-11 | 651.01 |
| 2012-06-12 | 649.93 |
| 2012-06-13 | 649.73 |
| 2012-06-14 | 650.76 |
| 2012-06-15 | 650.97 |
| 2012-06-18 | 651.59 |
| 2012-06-19 | 651.86 |
| 2012-06-20 | 651.95 |
| 2012-06-21 | 653.23 |
| 2012-06-22 | . |
| 2012-06-25 | 654.56 |
| 2012-06-26 | 653.45 |
| 2012-06-27 | 652.63 |
| 2012-06-28 | 652.69 |
| 2012-06-29 | 651.41 |
| 2012-07-02 | 651.68 |
| 2012-07-03 | 652.01 |
| 2012-07-04 | 653.18 |
| 2012-07-05 | 655.44 |
| 2012-07-06 | 657.62 |
| 2012-07-09 | 657.54 |
| 2012-07-10 | 657.55 |
| 2012-07-11 | 657.81 |
| 2012-07-12 | 658.20 |
| 2012-07-13 | 658.82 |
| 2012-07-16 | 659.43 |
| 2012-07-17 | 658.66 |
| 2012-07-18 | 659.69 |
| 2012-07-19 | 659.62 |
| 2012-07-20 | 660.32 |
| 2012-07-23 | 660.59 |
| 2012-07-24 | 660.39 |
| 2012-07-25 | 660.55 |
| 2012-07-26 | 660.04 |
| 2012-07-27 | 659.42 |
| 2012-07-30 | 658.56 |
| 2012-07-31 | 658.51 |
| 2012-08-01 | 658.26 |
| 2012-08-02 | 659.04 |
| 2012-08-03 | 657.76 |
| 2012-08-06 | 657.25 |
| 2012-08-07 | 656.83 |
| 2012-08-08 | 657.85 |
| 2012-08-09 | 657.72 |
| 2012-08-10 | 658.65 |
| 2012-08-13 | 659.09 |
| 2012-08-14 | 659.22 |
| 2012-08-15 | 659.07 |
| 2012-08-16 | 659.51 |
| 2012-08-17 | 659.67 |
| 2012-08-20 | 659.61 |
| 2012-08-21 | 659.42 |
| 2012-08-22 | 660.36 |
| 2012-08-23 | 661.06 |
| 2012-08-24 | 661.76 |
| 2012-08-27 | 661.69 |
| 2012-08-28 | 662.95 |
| 2012-08-29 | 662.90 |
| 2012-08-30 | 663.45 |
| 2012-08-31 | 663.01 |
| 2012-09-03 | 664.33 |
| 2012-09-04 | 664.70 |
| 2012-09-05 | 665.00 |
| 2012-09-06 | 664.38 |
| 2012-09-07 | 665.25 |
| 2012-09-10 | 665.96 |
| 2012-09-11 | 666.67 |
| 2012-09-12 | 665.75 |
| 2012-09-13 | 666.69 |
| 2012-09-14 | 666.32 |
#2012-09-17|666.09
#2012-09-18|666.58
#2012-09-19|667.21
#2012-09-20|667.96
#2012-09-21|667.71
#2012-09-24|668.05
#2012-09-25|668.01
#2012-09-26|668.51
#2012-09-27|668.27
#2012-09-28|668.64
#2012-10-01|668.55
#2012-10-02|669.78
#2012-10-03|670.95
#2012-10-04|671.45
#2012-10-05|670.91
#2012-10-08|671.71
#2012-10-09|671.63
#2012-10-10|671.97
#2012-10-11|672.74
#2012-10-12|673.49
#2012-10-15|673.64
#2012-10-16|673.08
#2012-10-17|672.20
#2012-10-18|670.39
#2012-10-19|670.50
#2012-10-22|670.54
#2012-10-23|671.28
#2012-10-24|672.80
#2012-10-25|672.00
#2012-10-26|672.24
#2012-10-29|672.41
#2012-10-30|672.24
#2012-10-31|671.99
#2012-11-01|672.77
#2012-11-02|673.05
#2012-11-05|673.87
#2012-11-06|674.38
#2012-11-07|675.19
#2012-11-08|675.70
#2012-11-09|677.02
#2012-11-12|676.72
#2012-11-13|676.87
#2012-11-14|676.67
#2012-11-15|676.78
#2012-11-16|676.64
#2012-11-19|676.49
#2012-11-20|674.76
#2012-11-21|673.87
#2012-11-22|673.90
#2012-11-23|673.76
#2012-11-26|674.31
#2012-11-27|674.29
#2012-11-28|675.11
#2012-11-29|674.94
#2012-11-30|674.94
#2012-12-03|674.58
#2012-12-04|674.72
#2012-12-05|675.76
#2012-12-06|676.35
#2012-12-07|677.38
#2012-12-10|678.01
#2012-12-11|678.27
#2012-12-12|678.36
#2012-12-13|678.88
#2012-12-14|678.43
#2012-12-17|678.46
#2012-12-18|678.50
#2012-12-19|678.02
#2012-12-20|677.58
#2012-12-21|677.81
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|678.07
#2012-12-28|678.47
#2012-12-31| .
#2013-01-01| .
#2013-01-02|677.52
#2013-01-03|677.59
#2013-01-04|677.04
#2013-01-07|676.81
#2013-01-08|677.75
#2013-01-09|678.10
#2013-01-10|677.14
#2013-01-11|676.81
#2013-01-14|677.59
#2013-01-15|677.76
#2013-01-16|677.60
#2013-01-17|676.20
#2013-01-18|675.92
#2013-01-21|675.57
#2013-01-22|675.98
#2013-01-23|676.65
#2013-01-24|676.52
#2013-01-25|675.55
#2013-01-28|674.51
#2013-01-29|674.24
#2013-01-30|673.44
#2013-01-31|673.58
#2013-02-01|673.91
#2013-02-04|673.75
#2013-02-05|673.61
#2013-02-06|673.68
#2013-02-07|673.71
#2013-02-08|673.45
#2013-02-11|673.25
#2013-02-12|673.23
#2013-02-13|671.75
#2013-02-14|672.88
#2013-02-15|673.46
#2013-02-18|673.83
#2013-02-19|673.58
#2013-02-20|673.00
#2013-02-21|673.85
#2013-02-22|674.60
#2013-02-25|674.14
#2013-02-26|675.71
#2013-02-27|676.39
#2013-02-28|675.86
#2013-03-01|674.94
#2013-03-04|674.59
#2013-03-05|673.67
#2013-03-06|673.43
#2013-03-07|673.48
#2013-03-08|673.47
#2013-03-11|673.97
#2013-03-12|674.85
#2013-03-13|675.85
#2013-03-14|676.02
#2013-03-15|676.09
#2013-03-18|676.53
#2013-03-19|676.22
#2013-03-20|675.94
#2013-03-21|676.35
#2013-03-22|676.91
#2013-03-25|677.43
#2013-03-26|677.40
#2013-03-27|677.80
#2013-03-28|678.02
#2013-03-29| .
#2013-04-01| .
#2013-04-02|677.25
#2013-04-03|677.45
#2013-04-04|678.95
#2013-04-05|679.77
#2013-04-08|679.88
#2013-04-09|679.99
#2013-04-10|679.39
#2013-04-11|679.60
#2013-04-12|680.23
#2013-04-15|680.88
#2013-04-16|680.63
#2013-04-17|682.54
#2013-04-18|683.67
#2013-04-19|683.46
#2013-04-22|684.08
#2013-04-23|684.85
#2013-04-24|685.15
#2013-04-25|685.16
#2013-04-26|685.18
#2013-04-29|685.32
#2013-04-30|684.84
#2013-05-01| .
#2013-05-02|685.72
#2013-05-03|685.49
#2013-05-06|684.97
#2013-05-07|684.81
#2013-05-08|684.92
#2013-05-09| .
#2013-05-10|684.40
#2013-05-13|684.61
#2013-05-14|685.55
#2013-05-15|685.58
#2013-05-16|686.12
#2013-05-17|686.18
#2013-05-20|685.66
#2013-05-21|685.62
#2013-05-22|686.68
#2013-05-23|685.76
#2013-05-24|686.17
#2013-05-27|686.08
#2013-05-28|685.98
#2013-05-29|684.45
#2013-05-30|683.72
#2013-05-31|683.53
#2013-06-03|682.60
#2013-06-04|682.78
#2013-06-05|683.23
#2013-06-06| .
#2013-06-07|682.84
#2013-06-10|683.20
#2013-06-11|681.73
#2013-06-12|681.45
#2013-06-13|681.27
#2013-06-14|681.48
#2013-06-17|681.37
#2013-06-18|680.91
#2013-06-19|679.83
#2013-06-20|676.52
#2013-06-21| .
#2013-06-24|673.67
#2013-06-25|673.98
#2013-06-26|674.96
#2013-06-27|675.62
#2013-06-28|674.62
#2013-07-01|673.82
#2013-07-02|674.43
#2013-07-03|675.44
#2013-07-04|676.69
#2013-07-05|676.02
#2013-07-08|677.30
#2013-07-09|677.96
#2013-07-10|678.39
#2013-07-11|678.96
#2013-07-12|679.94
#2013-07-15|679.57
#2013-07-16|680.11
#2013-07-17|680.46
#2013-07-18|680.61
#2013-07-19|680.41
#2013-07-22|680.19
#2013-07-23|679.45
#2013-07-24|678.74
#2013-07-25|678.36
#2013-07-26|678.78
#2013-07-29|678.62
#2013-07-30|679.21
#2013-07-31|679.21
#2013-08-01|679.44
#2013-08-02|679.77
#2013-08-05|679.43
#2013-08-06|679.49
#2013-08-07|679.86
#2013-08-08|679.75
#2013-08-09|679.44
#2013-08-12|679.58
#2013-08-13|678.09
#2013-08-14|676.62
#2013-08-15|674.94
#2013-08-16|675.30
#2013-08-19|674.89
#2013-08-20|675.98
#2013-08-21|675.98
#2013-08-22|673.65
#2013-08-23|672.30
#2013-08-26|672.79
#2013-08-27|673.76
#2013-08-28|672.48
#2013-08-29|672.89
#2013-08-30|673.84
#2013-09-02|672.85
#2013-09-03|672.01
#2013-09-04|671.69
#2013-09-05|669.78
#2013-09-06|671.14
#2013-09-09|671.20
#2013-09-10|670.33
#2013-09-11|671.09
#2013-09-12|671.72
#2013-09-13|672.94
#2013-09-16|674.11
#2013-09-17|673.60
#2013-09-18|673.68
#2013-09-19|676.37
#2013-09-20|676.18
#2013-09-23|676.47
#2013-09-24|677.18
#2013-09-25|678.20
#2013-09-26|678.26
#2013-09-27|678.78
#2013-09-30|678.96
#2013-10-01|677.90
#2013-10-02|677.91
#2013-10-03|677.55
#2013-10-04|678.25
#2013-10-07|678.89
#2013-10-08|678.79
#2013-10-09|679.54
#2013-10-10|679.89
#2013-10-11|680.52
#2013-10-14|680.59
#2013-10-15|680.39
#2013-10-16|679.83
#2013-10-17|680.75
#2013-10-18|681.40
#2013-10-21|681.57
#2013-10-22|682.72
#2013-10-23|683.27
#2013-10-24|683.89
#2013-10-25|683.39
#2013-10-28|684.32
#2013-10-29|684.52
#2013-10-30|685.19
#2013-10-31|685.39
#2013-11-01|686.13
#2013-11-04|686.21
#2013-11-05|684.64
#2013-11-06|684.72
#2013-11-07|687.79
#2013-11-08|687.20
#2013-11-11|687.03
#2013-11-12|688.69
#2013-11-13|689.96
#2013-11-14|690.25
#2013-11-15|691.08
#2013-11-18|692.09
#2013-11-19|692.72
#2013-11-20|692.81
#2013-11-21|692.41
#2013-11-22|690.98
#2013-11-25|691.02
#2013-11-26|691.75
#2013-11-27|692.51
#2013-11-28|692.43
#2013-11-29|691.45
#2013-12-02|689.90
#2013-12-03|690.04
#2013-12-04|689.27
#2013-12-05|689.30
#2013-12-06|689.72
#2013-12-09|690.77
#2013-12-10|691.48
#2013-12-11|691.71
#2013-12-12|692.20
#2013-12-13|692.85
#2013-12-16|693.37
#2013-12-17|694.45
#2013-12-18|693.75
#2013-12-19|691.98
#2013-12-20|691.33
#2013-12-23|691.23
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|690.36
#2013-12-30|690.38
#2013-12-31| .
#2014-01-01| .
#2014-01-02|690.74
#2014-01-03|691.35
#2014-01-06| .
#2014-01-07|692.46
#2014-01-08|692.93
#2014-01-09|692.57
#2014-01-10|693.17
#2014-01-13|693.46
#2014-01-14|692.76
#2014-01-15|692.18
#2014-01-16|692.95
#2014-01-17|693.14
#2014-01-20|693.92
#2014-01-21|693.73
#2014-01-22|693.25
#2014-01-23|693.88
#2014-01-24|694.72
#2014-01-27|694.54
#2014-01-28|694.41
#2014-01-29|694.88
#2014-01-30|695.09
#2014-01-31|695.96
#2014-02-03|695.76
#2014-02-04|695.81
#2014-02-05|696.26
#2014-02-06|695.47
#2014-02-07|696.65
#2014-02-10|696.67
#2014-02-11|696.74
#2014-02-12|696.98
#2014-02-13|697.48
#2014-02-14|697.12
#2014-02-17|697.26
#2014-02-18|698.55
#2014-02-19|699.70
#2014-02-20|699.36
#2014-02-21|699.37
#2014-02-24|699.20
#2014-02-25|699.26
#2014-02-26|700.11
#2014-02-27|700.93
#2014-02-28|699.43
#2014-03-03|700.35
#2014-03-04|700.11
#2014-03-05|700.34
#2014-03-06|700.28
#2014-03-07|700.00
#2014-03-10|700.34
#2014-03-11|700.53
#2014-03-12|701.81
#2014-03-13|702.23
#2014-03-14|702.72
#2014-03-17|702.39
#2014-03-18|702.47
#2014-03-19|702.19
#2014-03-20|700.50
#2014-03-21|701.02
#2014-03-24|701.31
#2014-03-25|702.18
#2014-03-26|703.22
#2014-03-27|703.58
#2014-03-28|703.52
#2014-03-31|703.46
#2014-04-01|703.12
#2014-04-02|703.09
#2014-04-03|703.56
#2014-04-04|704.01
#2014-04-07|704.99
#2014-04-08|704.86
#2014-04-09|705.54
#2014-04-10|707.69
#2014-04-11|709.11
#2014-04-14|709.14
#2014-04-15|710.01
#2014-04-16|709.75
#2014-04-17|709.52
#2014-04-18| .
#2014-04-21| .
#2014-04-22|708.83
#2014-04-23|709.17
#2014-04-24|709.38
#2014-04-25|709.82
#2014-04-28|709.23
#2014-04-29|709.93
#2014-04-30|709.92
#2014-05-01| .
#2014-05-02|710.28
#2014-05-05|711.00
#2014-05-06|710.60
#2014-05-07|710.44
#2014-05-08|711.16
#2014-05-09|712.17
#2014-05-12|712.09
#2014-05-13|712.52
#2014-05-14|713.63
#2014-05-15|714.24
#2014-05-16|713.48
#2014-05-19|713.68
#2014-05-20|713.50
#2014-05-21|713.13
#2014-05-22|713.02
#2014-05-23|713.89
#2014-05-26|713.80
#2014-05-27|714.08
#2014-05-28|714.34
#2014-05-29| .
#2014-05-30|714.39
#2014-06-02|714.40
#2014-06-03|713.84
#2014-06-04|713.77
#2014-06-05|714.07
#2014-06-06| .
#2014-06-09|715.72
#2014-06-10|715.73
#2014-06-11|715.97
#2014-06-12|716.40
#2014-06-13|715.79
#2014-06-16|716.32
#2014-06-17|715.72
#2014-06-18|715.17
#2014-06-19|716.30
#2014-06-20| .
#2014-06-23|716.87
#2014-06-24|717.14
#2014-06-25|718.66
#2014-06-26|718.96
#2014-06-27|718.58
#2014-06-30|718.63
#2014-07-01|718.96
#2014-07-02|718.63
#2014-07-03|721.80
#2014-07-04|723.51
#2014-07-07|724.19
#2014-07-08|724.90
#2014-07-09|724.72
#2014-07-10|724.22
#2014-07-11|724.17
#2014-07-14|724.26
#2014-07-15|724.60
#2014-07-16|724.84
#2014-07-17|725.27
#2014-07-18|725.64
#2014-07-21|725.90
#2014-07-22|725.65
#2014-07-23|726.32
#2014-07-24|725.94
#2014-07-25|726.36
#2014-07-28|726.27
#2014-07-29|726.65
#2014-07-30|726.82
#2014-07-31|726.31
#2014-08-01|726.53
#2014-08-04|726.69
#2014-08-05|726.12
#2014-08-06|726.62
#2014-08-07|727.74
#2014-08-08|727.80
#2014-08-11|727.33
#2014-08-12|727.14
#2014-08-13|727.00
#2014-08-14|727.22
#2014-08-15|727.40
#2014-08-18|727.12
#2014-08-19|728.08
#2014-08-20|728.55
#2014-08-21|728.39
#2014-08-22|728.37
#2014-08-25|729.55
#2014-08-26|730.08
#2014-08-27|731.43
#2014-08-28|732.28
#2014-08-29|731.86
#2014-09-01|732.14
#2014-09-02|731.49
#2014-09-03|731.56
#2014-09-04|733.22
#2014-09-05|734.73
#2014-09-08|734.76
#2014-09-09|734.05
#2014-09-10|733.26
#2014-09-11|733.19
#2014-09-12|731.94
#2014-09-15|731.49
#2014-09-16|731.70
#2014-09-17|732.27
#2014-09-18|731.15
#2014-09-19|731.47
#2014-09-22|731.60
#2014-09-23|731.58
#2014-09-24|731.86
#2014-09-25|732.71
#2014-09-26|732.83
#2014-09-29|732.57
#2014-09-30|732.46
#2014-10-01|733.03
#2014-10-02|733.04
#2014-10-03|732.74
#2014-10-06|733.12
#2014-10-07|733.99
#2014-10-08|734.35
#2014-10-09|735.39
#2014-10-10|735.59
#2014-10-13|735.48
#2014-10-14|738.00
#2014-10-15|739.94
#2014-10-16|738.09
#2014-10-17|736.91
#2014-10-20|737.72
#2014-10-21|737.92
#2014-10-22|738.20
#2014-10-23|737.70
#2014-10-24|738.29
#2014-10-27|738.90
#2014-10-28|741.34
#2014-10-29|741.76
#2014-10-30|741.78
#2014-10-31|741.63
#2014-11-03|741.25
#2014-11-04|741.71
#2014-11-05|741.54
#2014-11-06|741.53
#2014-11-07|741.65
#2014-11-10|741.66
#2014-11-11|742.57
#2014-11-12|742.74
#2014-11-13|742.46
#2014-11-14|742.50
#2014-11-17|742.40
#2014-11-18|742.59
#2014-11-19|741.14
#2014-11-20|741.65
#2014-11-21|742.30
#2014-11-24|742.34
#2014-11-25|742.74
#2014-11-26|743.17
#2014-11-27|743.54
#2014-11-28|743.31
#2014-12-01|742.80
#2014-12-02|741.95
#2014-12-03|741.85
#2014-12-04|741.50
#2014-12-05|741.62
#2014-12-08|742.02
#2014-12-09|742.55
#2014-12-10|742.85
#2014-12-11|743.24
#2014-12-12|743.89
#2014-12-15|744.21
#2014-12-16|744.82
#2014-12-17|744.54
#2014-12-18|743.44
#2014-12-19|743.04
#2014-12-22|742.85
#2014-12-23|743.00
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|743.61
#2014-12-30|743.76
#2014-12-31| .
#2015-01-01| .
#2015-01-02|744.55
#2015-01-05|744.54
#2015-01-06| .
#2015-01-07|745.03
#2015-01-08|745.29
#2015-01-09|745.78
#2015-01-12|746.08
#2015-01-13|745.72
#2015-01-14|746.47
#2015-01-15|747.41
#2015-01-16|748.50
#2015-01-19|748.78
#2015-01-20|749.04
#2015-01-21|748.86
#2015-01-22|749.31
#2015-01-23|750.88
#2015-01-26|750.00
#2015-01-27|749.42
#2015-01-28|748.82
#2015-01-29|749.25
#2015-01-30|750.35
#2015-02-02|751.13
#2015-02-03|750.70
#2015-02-04|750.76
#2015-02-05|750.84
#2015-02-06|751.03
#2015-02-09|750.85
#2015-02-10|750.20
#2015-02-11|750.27
#2015-02-12|753.43
#2015-02-13|753.62
#2015-02-16|752.98
#2015-02-17|752.84
#2015-02-18|752.68
#2015-02-19|752.61
#2015-02-20|751.91
#2015-02-23|751.35
#2015-02-24|750.88
#2015-02-25|750.81
#2015-02-26|750.90
#2015-02-27|748.86
#2015-03-02|747.85
#2015-03-03|747.45
#2015-03-04|747.00
#2015-03-05|746.51
#2015-03-06|747.10
#2015-03-09|748.26
#2015-03-10|748.98
#2015-03-11|748.84
#2015-03-12|749.35
#2015-03-13|749.40
#2015-03-16|749.66
#2015-03-17|749.82
#2015-03-18|752.90
#2015-03-19|752.52
#2015-03-20|752.61
#2015-03-23|752.50
#2015-03-24|752.80
#2015-03-25|752.81
#2015-03-26|752.89
#2015-03-27|752.83
#2015-03-30|752.07
#2015-03-31|752.05
#2015-04-01|752.23
#2015-04-02|752.23
#2015-04-03| .
#2015-04-06| .
#2015-04-07|752.50
#2015-04-08|752.81
#2015-04-09|753.25
#2015-04-10|753.60
#2015-04-13|753.78
#2015-04-14|754.71
#2015-04-15|754.97
#2015-04-16|755.62
#2015-04-17|756.11
#2015-04-20|755.87
#2015-04-21|755.33
#2015-04-22|755.25
#2015-04-23|755.22
#2015-04-24|755.23
#2015-04-27|755.49
#2015-04-28|755.80
#2015-04-29|754.34
#2015-04-30|753.25
#2015-05-01| .
#2015-05-04|752.07
#2015-05-05|750.74
#2015-05-06|749.90
#2015-05-07|749.73
#2015-05-08|750.33
#2015-05-11|749.99
#2015-05-12|750.36
#2015-05-13|751.52
#2015-05-14| .
#2015-05-15|751.85
#2015-05-18|752.10
#2015-05-19|752.14
#2015-05-20|751.59
#2015-05-21|751.11
#2015-05-22|751.17
#2015-05-25|751.17
#2015-05-26|751.18
#2015-05-27|751.11
#2015-05-28|751.25
#2015-05-29|751.38
#2015-06-01|751.35
#2015-06-02|750.10
#2015-06-03|748.68
#2015-06-04|748.63
#2015-06-05|748.32
#2015-06-08|747.62
#2015-06-09|746.63
#2015-06-10|746.23
#2015-06-11|744.42
#2015-06-12|743.47
#2015-06-15|743.00
#2015-06-16|743.01
#2015-06-17|743.02
#2015-06-18|744.12
#2015-06-19| .
#2015-06-22|743.90
#2015-06-23|743.92
#2015-06-24|744.40
#2015-06-25|744.46
#2015-06-26|743.91
#2015-06-29|744.42
#2015-06-30|744.52
#2015-07-01|744.41
#2015-07-02|747.02
#2015-07-03|748.92
#2015-07-06|749.11
#2015-07-07|750.66
#2015-07-08|749.90
#2015-07-09|750.03
#2015-07-10|749.05
#2015-07-13|747.76
#2015-07-14|748.27
#2015-07-15|748.53
#2015-07-16|748.38
#2015-07-17|749.09
#2015-07-20|749.80
#2015-07-21|749.81
#2015-07-22|750.46
#2015-07-23|751.16
#2015-07-24|751.61
#2015-07-27|752.02
#2015-07-28|751.62
#2015-07-29|751.76
#2015-07-30|752.23
#2015-07-31|752.10
#2015-08-03|752.21
#2015-08-04|752.52
#2015-08-05|752.17
#2015-08-06|753.09
#2015-08-07|753.90
#2015-08-10|754.69
#2015-08-11|755.55
#2015-08-12|756.31
#2015-08-13|754.43
#2015-08-14|754.32
#2015-08-17|754.51
#2015-08-18|754.75
#2015-08-19|755.52
#2015-08-20|756.62
#2015-08-21|756.77
#2015-08-24|757.59
#2015-08-25|756.12
#2015-08-26|756.31
#2015-08-27|755.55
#2015-08-28|755.93
#2015-08-31|755.52
#2015-09-01|755.13
#2015-09-02|754.91
#2015-09-03|754.98
#2015-09-04|755.65
#2015-09-07|756.27
#2015-09-08|755.89
#2015-09-09|755.63
#2015-09-10|755.92
#2015-09-11|755.53
#2015-09-14|755.58
#2015-09-15|754.16
#2015-09-16|752.82
#2015-09-17|751.96
#2015-09-18|754.60
#2015-09-21|753.95
#2015-09-22|753.67
#2015-09-23|753.47
#2015-09-24|753.17
#2015-09-25|751.96
#2015-09-28|752.61
#2015-09-29|752.28
#2015-09-30|751.88
#2015-10-01|753.17
#2015-10-02|755.08
#2015-10-05|753.42
#2015-10-06|752.19
#2015-10-07|750.90
#2015-10-08|751.17
#2015-10-09|751.27
#2015-10-12|751.15
#2015-10-13|750.93
#2015-10-14|751.88
#2015-10-15|752.53
#2015-10-16|752.56
#2015-10-19|752.87
#2015-10-20|751.89
#2015-10-21|751.04
#2015-10-22|751.80
#2015-10-23|751.60
#2015-10-26|752.55
#2015-10-27|753.46
#2015-10-28|754.66
#2015-10-29|753.10
#2015-10-30|753.10
#2015-11-02|752.63
#2015-11-03|753.09
#2015-11-04|753.56
#2015-11-05|754.13
#2015-11-06|752.94
#2015-11-09|752.81
#2015-11-10|753.13
#2015-11-11|753.38
#2015-11-12|752.29
#2015-11-13|752.81
#2015-11-16|753.04
#2015-11-17|753.11
#2015-11-18|753.74
#2015-11-19|753.41
#2015-11-20|754.16
#2015-11-23|753.76
#2015-11-24|754.25
#2015-11-25|755.12
#2015-11-26|755.64
#2015-11-27|755.97
#2015-11-30|755.12
#2015-12-01|755.38
#2015-12-02|755.52
#2015-12-03|753.26
#2015-12-04|751.26
#2015-12-07|751.81
#2015-12-08|751.15
#2015-12-09|750.67
#2015-12-10|751.52
#2015-12-11|752.66
#2015-12-14|753.20
#2015-12-15|751.94
#2015-12-16|751.72
#2015-12-17|751.25
#2015-12-18|752.16
#2015-12-21|751.64
#2015-12-22|751.14
#2015-12-23|750.68
#2015-12-24| .
#2015-12-25| .
#2015-12-28|750.47
#2015-12-29|750.42
#2015-12-30|750.99
#2015-12-31| .
#2016-01-01| .
#2016-01-04|752.14
#2016-01-05|753.23
#2016-01-06| .
#2016-01-07|753.83
#2016-01-08|754.26
#2016-01-11|754.27
#2016-01-12|754.56
#2016-01-13|754.96
#2016-01-14|756.54
#2016-01-15|757.06
#2016-01-18|756.45
#2016-01-19|756.19
#2016-01-20|757.35
#2016-01-21|758.03
#2016-01-22|757.23
#2016-01-25|756.96
#2016-01-26|756.89
#2016-01-27|756.70
#2016-01-28|757.15
#2016-01-29|758.35
#2016-02-01|758.23
#2016-02-02|758.39
#2016-02-03|758.92
#2016-02-04|759.39
#2016-02-05|759.74
#2016-02-08|760.49
#2016-02-09|760.15
#2016-02-10|760.48
#2016-02-11|761.64
#2016-02-12|761.47
#2016-02-15|760.83
#2016-02-16|760.42
#2016-02-17|760.43
#2016-02-18|760.18
#2016-02-19|760.70
#2016-02-22|760.84
#2016-02-23|760.33
#2016-02-24|761.50
#2016-02-25|762.20
#2016-02-26|762.79
#2016-02-29|762.53
#2016-03-01|762.67
#2016-03-02|761.98
#2016-03-03|762.82
#2016-03-04|762.80
#2016-03-07|762.99
#2016-03-08|763.64
#2016-03-09|763.38
#2016-03-10|763.54
#2016-03-11|763.59
#2016-03-14|763.38
#2016-03-15|763.18
#2016-03-16|763.14
#2016-03-17|764.60
#2016-03-18|765.25
#2016-03-21|765.25
#2016-03-22|765.39
#2016-03-23|765.40
#2016-03-24|765.40
#2016-03-25| .
#2016-03-28| .
#2016-03-29|765.58
#2016-03-30|765.23
#2016-03-31|765.10
#2016-04-01|765.33
#2016-04-04|765.33
#2016-04-05|766.10
#2016-04-06|766.12
#2016-04-07|765.94
#2016-04-08|766.35
#2016-04-11|766.50
#2016-04-12|765.93
#2016-04-13|765.71
#2016-04-14|765.38
#2016-04-15|765.34
#2016-04-18|765.57
#2016-04-19|765.39
#2016-04-20|765.67
#2016-04-21|765.11
#2016-04-22|764.41
#2016-04-25|764.34
#2016-04-26|764.06
#2016-04-27|764.38
#2016-04-28|764.82
#2016-04-29|764.55
#2016-05-02|764.60
#2016-05-03|765.47
#2016-05-04|765.71
#2016-05-05| .
#2016-05-06|766.03
#2016-05-09|766.51
#2016-05-10|767.06
#2016-05-11|767.44
#2016-05-12|767.39
#2016-05-13|767.40
#2016-05-16|767.19
#2016-05-17|767.24
#2016-05-18|767.28
#2016-05-19|767.59
#2016-05-20|767.60
#2016-05-23|767.86
#2016-05-24|767.79
#2016-05-25|767.55
#2016-05-26|767.57
#2016-05-27|767.61
#2016-05-30|767.36
#2016-05-31|767.85
#2016-06-01|768.33
#2016-06-02|768.52
#2016-06-03|769.41
#2016-06-06| .
#2016-06-07|770.14
#2016-06-08|770.69
#2016-06-09|771.52
#2016-06-10|772.05
#2016-06-13|772.17
#2016-06-14|772.06
#2016-06-15|771.16
#2016-06-16|772.10
#2016-06-17|771.28
#2016-06-20|770.55
#2016-06-21|770.41
#2016-06-22|770.17
#2016-06-23|769.69
#2016-06-24| .
#2016-06-27|772.57
#2016-06-28|772.95
#2016-06-29|774.31
#2016-06-30|775.24
#2016-07-01|776.43
#2016-07-04|776.66
#2016-07-05|776.99
#2016-07-06|776.88
#2016-07-07|776.47
#2016-07-08|776.20
#2016-07-11|776.52
#2016-07-12|776.35
#2016-07-13|776.48
#2016-07-14|776.23
#2016-07-15|775.99
#2016-07-18|776.56
#2016-07-19|776.85
#2016-07-20|776.85
#2016-07-21|776.86
#2016-07-22|777.01
#2016-07-25|777.16
#2016-07-26|777.34
#2016-07-27|777.78
#2016-07-28|778.21
#2016-07-29|778.39
#2016-08-01|779.54
#2016-08-02|778.57
#2016-08-03|778.71
#2016-08-04|779.19
#2016-08-05|779.76
#2016-08-08|779.35
#2016-08-09|779.30
#2016-08-10|779.82
#2016-08-11|779.50
#2016-08-12|779.67
#2016-08-15|779.44
#2016-08-16|779.46
#2016-08-17|779.46
#2016-08-18|779.62
#2016-08-19|779.89
#2016-08-22|780.07
#2016-08-23|780.37
#2016-08-24|780.25
#2016-08-25|780.25
#2016-08-26|780.22
#2016-08-29|779.93
#2016-08-30|780.37
#2016-08-31|780.35
#2016-09-01|780.09
#2016-09-02|780.09
#2016-09-05|780.16
#2016-09-06|780.16
#2016-09-07|780.26
#2016-09-08|779.95
#2016-09-09|779.10
#2016-09-12|778.74
#2016-09-13|779.06
#2016-09-14|778.85
#2016-09-15|778.79
#2016-09-16|779.22
#2016-09-19|779.10
#2016-09-20|779.23
#2016-09-21|779.44
#2016-09-22|780.19
#2016-09-23|780.85
#2016-09-26|781.01
#2016-09-27|781.76
#2016-09-28|781.66
#2016-09-29|781.37
#2016-09-30|781.52
#2016-10-03|781.41
#2016-10-04|781.20
#2016-10-05|780.33
#2016-10-06|780.11
#2016-10-07|779.90
#2016-10-10|779.45
#2016-10-11|780.65
#2016-10-12|780.49
#2016-10-13|780.53
#2016-10-14|780.32
#2016-10-17|780.20
#2016-10-18|780.44
#2016-10-19|780.77
#2016-10-20|780.84
#2016-10-21|780.99
#2016-10-24|781.32
#2016-10-25|781.03
#2016-10-26|780.80
#2016-10-27|780.99
#2016-10-28|781.28
#2016-10-31|781.56
#2016-11-01|781.13
#2016-11-02|781.20
#2016-11-03|781.13
#2016-11-04|780.97
#2016-11-07|780.96
#2016-11-08|780.68
#2016-11-09|780.57
#2016-11-10|778.26
#2016-11-11|777.12
#2016-11-14|776.00
#2016-11-15|776.32
#2016-11-16|775.46
#2016-11-17|775.82
#2016-11-18|775.87
#2016-11-21|775.88
#2016-11-22|777.05
#2016-11-23|776.64
#2016-11-24|776.76
#2016-11-25|776.91
#2016-11-28|776.91
#2016-11-29|777.03
#2016-11-30|776.84
#2016-12-01|775.93
#2016-12-02|775.82
#2016-12-05|775.07
#2016-12-06|774.94
#2016-12-07|775.30
#2016-12-08|775.15
#2016-12-09|776.10
#2016-12-12|775.92
#2016-12-13|776.13
#2016-12-14|776.97
#2016-12-15|776.50
#2016-12-16|776.35
#2016-12-19|776.17
#2016-12-20|775.18
#2016-12-21|775.11
#2016-12-22|774.90
#2016-12-23|775.20
#2016-12-26| .
#2016-12-27|775.89
#2016-12-28|775.90
#2016-12-29|776.19
#2016-12-30|776.13
#2017-01-02|776.22
#2017-01-03|776.13
#2017-01-04|776.21
#2017-01-05|775.96
#2017-01-06| .
#2017-01-09|775.98
#2017-01-10|776.36
#2017-01-11|776.48
#2017-01-12|775.94
#2017-01-13|774.84
#2017-01-16|774.82
#2017-01-17|775.40
#2017-01-18|775.34
#2017-01-19|774.97
#2017-01-20|774.59
#2017-01-23|774.79
#2017-01-24|774.71
#2017-01-25|773.56
#2017-01-26|773.32
#2017-01-27|773.03
#2017-01-30|772.48
#2017-01-31|772.68
#2017-02-01|772.41
#2017-02-02|773.53
#2017-02-03|773.67
#2017-02-06|773.79
#2017-02-07|774.38
#2017-02-08|775.12
#2017-02-09|775.29
#2017-02-10|775.69
#2017-02-13|775.19
#2017-02-14|774.24
#2017-02-15|774.73
#2017-02-16|775.17
#2017-02-17|776.48
#2017-02-20|776.93
#2017-02-21|777.22
#2017-02-22|777.73
#2017-02-23|777.98
#2017-02-24|778.68
#2017-02-27|779.06
#2017-02-28|778.84
#2017-03-01|777.66
#2017-03-02|777.24
#2017-03-03|776.70
#2017-03-06|776.97
#2017-03-07|777.37
#2017-03-08|776.70
#2017-03-09|776.60
#2017-03-10|775.18
#2017-03-13|774.74
#2017-03-14|774.60
#2017-03-15|775.05
#2017-03-16|774.88
#2017-03-17|774.96
#2017-03-20|774.98
#2017-03-21|774.72
#2017-03-22|775.40
#2017-03-23|775.82
#2017-03-24|775.77
#2017-03-27|776.25
#2017-03-28|776.37
#2017-03-29|777.08
#2017-03-30|777.19
#2017-03-31|777.71
#2017-04-03|777.74
#2017-04-04|778.51
#2017-04-05|778.28
#2017-04-06|778.93
#2017-04-07|779.60
#2017-04-10|779.62
#2017-04-11|780.12
#2017-04-12|780.08
#2017-04-13|780.92
#2017-04-14| .
#2017-04-17| .
#2017-04-18|780.97
#2017-04-19|781.07
#2017-04-20|780.97
#2017-04-21|781.06
#2017-04-24|780.13
#2017-04-25|779.61
#2017-04-26|779.03
#2017-04-27|781.01
#2017-04-28|781.18
#2017-05-01| .
#2017-05-02|780.84
#2017-05-03|780.98
#2017-05-04|780.62
#2017-05-05|780.00
#2017-05-08|779.91
#2017-05-09|779.65
#2017-05-10|780.23
#2017-05-11|780.04
#2017-05-12|780.89
#2017-05-15|781.11
#2017-05-16|781.58
#2017-05-17|782.38
#2017-05-18|783.04
#2017-05-19|783.30
#2017-05-22|783.13
#2017-05-23|782.97
#2017-05-24|783.56
#2017-05-25| .
#2017-05-26|783.82
#2017-05-29|784.26
#2017-05-30|784.51
#2017-05-31|784.31
#2017-06-01|784.13
#2017-06-02|784.61
#2017-06-05|784.41
#2017-06-06| .
#2017-06-07|784.62
#2017-06-08|784.87
#2017-06-09|785.06
#2017-06-12|785.70
#2017-06-13|785.11
#2017-06-14|785.12
#2017-06-15|783.83
#2017-06-16|783.81
#2017-06-19|784.27
#2017-06-20|784.80
#2017-06-21|784.88
#2017-06-22|785.11
#2017-06-23| .
#2017-06-26|785.19
#2017-06-27|783.84
#2017-06-28|782.44
#2017-06-29|781.23
#2017-06-30|780.39
#2017-07-03|780.79
#2017-07-04|782.06
#2017-07-05|781.42
#2017-07-06|780.32
#2017-07-07|781.15
#2017-07-10|781.68
#2017-07-11|781.92
#2017-07-12|782.51
#2017-07-13|781.17
#2017-07-14|780.51
#2017-07-17|780.14
#2017-07-18|781.15
#2017-07-19|782.18
#2017-07-20|782.19
#2017-07-21|783.05
#2017-07-24|782.94
#2017-07-25|782.49
#2017-07-26|782.63
#2017-07-27|782.80
#2017-07-28|781.07
#2017-07-31|780.64
#2017-08-01|780.91
#2017-08-02|781.46
#2017-08-03|781.76
#2017-08-04|781.66
#2017-08-07|782.07
#2017-08-08|782.45
#2017-08-09|783.10
#2017-08-10|782.89
#2017-08-11|783.15
#2017-08-14|782.50
#2017-08-15|780.01
#2017-08-16|780.22
#2017-08-17|781.05
#2017-08-18|782.22
#2017-08-21|782.69
#2017-08-22|782.46
#2017-08-23|782.65
#2017-08-24|782.98
#2017-08-25|782.71
#2017-08-28|782.89
#2017-08-29|783.47
#2017-08-30|783.02
#2017-08-31|783.04
#2017-09-01|782.31
#2017-09-04|781.86
#2017-09-05|782.13
#2017-09-06|782.28
#2017-09-07|783.44
#2017-09-08|784.10
#2017-09-11|784.29
#2017-09-12|783.16
#2017-09-13|783.08
#2017-09-14|782.61
#2017-09-15|781.85
#2017-09-18|781.42
#2017-09-19|781.79
#2017-09-20|781.74
#2017-09-21|781.36
#2017-09-22|780.98
#2017-09-25|781.43
#2017-09-26|781.16
#2017-09-27|780.12
#2017-09-28|780.57
#2017-09-29|781.54
#2017-10-02|781.31
#2017-10-03|780.89
#2017-10-04|781.48
#2017-10-05|781.72
#2017-10-06|781.06
#2017-10-09|781.35
#2017-10-10|781.19
#2017-10-11|780.73
#2017-10-12|782.11
#2017-10-13|782.85
#2017-10-16|783.13
#2017-10-17|783.29
#2017-10-18|783.16
#2017-10-19|783.58
#2017-10-20|783.07
#2017-10-23|783.10
#2017-10-24|782.01
#2017-10-25|780.89
#2017-10-26|782.23
#2017-10-27|783.44
#2017-10-30|783.79
#2017-10-31|784.24
#2017-11-01|784.16
#2017-11-02|784.58
#2017-11-03|784.73
#2017-11-06|785.03
#2017-11-07|785.07
#2017-11-08|785.11
#2017-11-09|784.36
#2017-11-10|784.22
#2017-11-13|784.38
#2017-11-14|785.33
#2017-11-15|785.91
#2017-11-16|785.84
#2017-11-17|785.92
#2017-11-20|786.03
#2017-11-21|786.47
#2017-11-22|786.36
#2017-11-23|786.92
#2017-11-24|786.82
#2017-11-27|787.37
#2017-11-28|787.59
#2017-11-29|786.97
#2017-11-30|787.11
#2017-12-01|787.43
#2017-12-04|787.78
#2017-12-05|787.86
#2017-12-06|787.84
#2017-12-07|787.97
#2017-12-08|788.07
#2017-12-11|788.23
#2017-12-12|787.56
#2017-12-13|787.48
#2017-12-14|786.47
#2017-12-15|786.49
#2017-12-18|786.33
#2017-12-19|785.76
#2017-12-20|785.13
#2017-12-21|784.66
#2017-12-22|784.74
#2017-12-25| .
#2017-12-26| .
#2017-12-27|784.87
#2017-12-28|784.62
#2017-12-29|783.69
#2018-01-01| .
#2018-01-02|783.58
#2018-01-03|784.03
#2018-01-04|784.02
#2018-01-05|784.63
#2018-01-08|784.78
#2018-01-09|784.62
#2018-01-10|783.31
#2018-01-11|782.24
#2018-01-12|781.97
#2018-01-15|782.37
#2018-01-16|782.94
#2018-01-17|782.81
#2018-01-18|782.59
#2018-01-19|782.75
#2018-01-22|782.73
#2018-01-23|783.25
#2018-01-24|783.04
#2018-01-25|782.21
#2018-01-26|782.12
#2018-01-29|781.36
#2018-01-30|781.93
#2018-01-31|782.37
#2018-02-01|782.24
#2018-02-02|781.62
#2018-02-05|781.92
#2018-02-06|782.45
#2018-02-07|782.23
#2018-02-08|781.22
#2018-02-09|781.35
#2018-02-12|781.37
#2018-02-13|781.73
#2018-02-14|781.32
#2018-02-15|781.21
#2018-02-16|781.97
#2018-02-19|781.88
#2018-02-20|783.91
#2018-02-21|784.48
#2018-02-22|784.97
#2018-02-23|786.07
#2018-02-26|785.85
#2018-02-27|785.55
#2018-02-28|785.86
#2018-03-01|786.06
#2018-03-02|785.94
#2018-03-05|785.83
#2018-03-06|785.13
#2018-03-07|785.47
#2018-03-08|785.23
#2018-03-09|785.43
#2018-03-12|785.91
#2018-03-13|785.83
#2018-03-14|786.61
#2018-03-15|786.93
#2018-03-16|787.22
#2018-03-19|786.80
#2018-03-20|786.71
#2018-03-21|786.41
#2018-03-22|787.11
#2018-03-23|787.08
#2018-03-26|786.96
#2018-03-27|787.25
#2018-03-28|787.77
#2018-03-29|788.06
#2018-03-30| .
#2018-04-02|788.06
#2018-04-03|788.50
#2018-04-04|788.95
#2018-04-05|788.83
#2018-04-06|788.98
#2018-04-09|789.26
#2018-04-10|789.05
#2018-04-11|789.33
#2018-04-12|790.24
#2018-04-13|789.99
#2018-04-16|789.81
#2018-04-17|790.25
#2018-04-18|790.25
#2018-04-19|789.05
#2018-04-20|788.73
#2018-04-23|788.21
#2018-04-24|787.93
#2018-04-25|787.91
#2018-04-26|789.13
#2018-04-27|789.92
#2018-04-30|789.85
#2018-05-01| .
#2018-05-02|790.00
#2018-05-03|790.58
#2018-05-04|790.20
#2018-05-07|790.24
#2018-05-08|789.40
#2018-05-09|788.75
#2018-05-10| .
#2018-05-11|788.72
#2018-05-14|788.22
#2018-05-15|788.05
#2018-05-16|788.83
#2018-05-17|788.88
#2018-05-18|789.03
#2018-05-21|789.22
#2018-05-22|789.15
#2018-05-23|790.02
#2018-05-24|790.67
#2018-05-25|792.43
#2018-05-28|793.21
#2018-05-29|793.61
#2018-05-30|793.08
#2018-05-31|792.74
#2018-06-01|791.66
#2018-06-04|791.32
#2018-06-05|791.48
#2018-06-06| .
#2018-06-07|789.94
#2018-06-08|791.00
#2018-06-11|790.43
#2018-06-12|790.41
#2018-06-13|790.44
#2018-06-14|791.42
#2018-06-15|792.85
#2018-06-18|793.12
#2018-06-19|793.79
#2018-06-20|793.63
#2018-06-21|793.84
#2018-06-22| .
#2018-06-25|793.79
#2018-06-26|793.53
#2018-06-27|793.69
#2018-06-28|794.06
#2018-06-29|794.08
#2018-07-02|794.34
#2018-07-03|793.04
#2018-07-04|792.18
#2018-07-05|791.98
#2018-07-06|792.56
#2018-07-09|792.71
#2018-07-10|792.75
#2018-07-11|793.15
#2018-07-12|794.17
#2018-07-13|794.83
#2018-07-16|794.72
#2018-07-17|794.83
#2018-07-18|795.17
#2018-07-19|795.26
#2018-07-20|795.25
#2018-07-23|794.84
#2018-07-24|794.69
#2018-07-25|794.42
#2018-07-26|794.02
#2018-07-27|793.77
#2018-07-30|792.28
#2018-07-31|792.42
#2018-08-01|792.17
#2018-08-02|792.37
#2018-08-03|792.65
#2018-08-06|793.15
#2018-08-07|793.14
#2018-08-08|793.73
#2018-08-09|794.34
#2018-08-10|795.34
#2018-08-13|795.35
#2018-08-14|795.07
#2018-08-15|794.96
#2018-08-16|794.82
#2018-08-17|795.11
#2018-08-20|795.12
#2018-08-21|794.82
#2018-08-22|795.14
#2018-08-23|795.37
#2018-08-24|795.24
#2018-08-27|795.03
#2018-08-28|795.01
#2018-08-29|794.83
#2018-08-30|794.70
#2018-08-31|794.96
#2018-09-03|794.99
#2018-09-04|794.30
#2018-09-05|793.90
#2018-09-06|793.87
#2018-09-07|793.62
#2018-09-10|793.35
#2018-09-11|793.52
#2018-09-12|793.88
#2018-09-13|793.45
#2018-09-14|793.60
#2018-09-17|792.65
#2018-09-18|792.20
#2018-09-19|791.88
#2018-09-20|791.85
#2018-09-21|792.36
#2018-09-24|791.51
#2018-09-25|791.24
#2018-09-26|791.23
#2018-09-27|791.12
#2018-09-28|791.45
#2018-10-01|790.85
#2018-10-02|791.46
#2018-10-03|791.15
#2018-10-04|790.30
#2018-10-05|789.75
#2018-10-08|789.89
#2018-10-09|789.90
#2018-10-10|789.46
#2018-10-11|788.58
#2018-10-12|788.56
#2018-10-15|788.72
#2018-10-16|788.70
#2018-10-17|788.98
#2018-10-18|788.71
#2018-10-19|789.01
#2018-10-22|788.40
#2018-10-23|788.94
#2018-10-24|789.66
#2018-10-25|789.95
#2018-10-26|790.67
#2018-10-29|790.52
#2018-10-30|790.87
#2018-10-31|790.89
#2018-11-01|790.63
#2018-11-02|790.22
#2018-11-05|790.39
#2018-11-06|790.65
#2018-11-07|790.55
#2018-11-08|790.08
#2018-11-09|790.43
#2018-11-12|790.71
#2018-11-13|790.74
#2018-11-14|791.18
#2018-11-15|791.95
#2018-11-16|792.11
#2018-11-19|791.82
#2018-11-20|792.07
#2018-11-21|792.04
#2018-11-22|792.16
#2018-11-23|792.51
#2018-11-26|792.27
#2018-11-27|792.70
#2018-11-28|792.85
#2018-11-29|793.47
#2018-11-30|793.62
#2018-12-03|793.20
#2018-12-04|793.73
#2018-12-05|793.74
#2018-12-06|794.03
#2018-12-07|793.67
#2018-12-10|793.82
#2018-12-11|793.98
#2018-12-12|794.96
#2018-12-13|794.75
#2018-12-14|794.86
#2018-12-17|794.59
#2018-12-18|794.58
#2018-12-19|794.50
#2018-12-20|794.23
#2018-12-21|794.53
#2018-12-24| .
#2018-12-25| .
#2018-12-26|794.53
#2018-12-27|794.89
#2018-12-28|794.61
#2018-12-31| .
#2019-01-01| .
#2019-01-02|795.88
#2019-01-03|796.09
#2019-01-04|795.94
#2019-01-07|795.79
#2019-01-08|795.35
#2019-01-09|794.90
#2019-01-10|794.96
#2019-01-11|795.31
#2019-01-14|795.38
#2019-01-15|795.34
#2019-01-16|794.85
#2019-01-17|794.85
#2019-01-18|794.57
#2019-01-21|794.47
#2019-01-22|794.77
#2019-01-23|794.88
#2019-01-24|795.68
#2019-01-25|795.47
#2019-01-28|795.06
#2019-01-29|795.18
#2019-01-30|795.77
#2019-01-31|796.56
#2019-02-01|796.81
#2019-02-04|796.57
#2019-02-05|796.56
#2019-02-06|796.97
#2019-02-07|797.83
#2019-02-08|798.92
#2019-02-11|798.71
#2019-02-12|798.43
#2019-02-13|797.74
#2019-02-14|798.08
#2019-02-15|797.66
#2019-02-18|797.56
#2019-02-19|799.28
#2019-02-20|799.37
#2019-02-21|798.92
#2019-02-22|799.38
#2019-02-25|799.29
#2019-02-26|799.56
#2019-02-27|799.19
#2019-02-28|797.74
#2019-03-01|797.16
#2019-03-04|797.37
#2019-03-05|797.16
#2019-03-06|797.78
#2019-03-07|799.34
#2019-03-08|799.80
#2019-03-11|799.96
#2019-03-12|800.22
#2019-03-13|800.21
#2019-03-14|799.80
#2019-03-15|799.36
#2019-03-18|799.38
#2019-03-19|799.41
#2019-03-20|799.52
#2019-03-21|800.25
#2019-03-22|801.31
#2019-03-25|801.20
#2019-03-26|801.24
#2019-03-27|802.58
#2019-03-28|802.28
#2019-03-29|801.43
#2019-04-01|800.90
#2019-04-02|800.73
#2019-04-03|800.15
#2019-04-04|800.21
#2019-04-05|800.10
#2019-04-08|800.11
#2019-04-09|800.40
#2019-04-10|801.20
#2019-04-11|800.99
#2019-04-12|800.29
#2019-04-15|799.97
#2019-04-16|800.07
#2019-04-17|799.72
#2019-04-18|800.10
#2019-04-19| .
#2019-04-22| .
#2019-04-23|800.08
#2019-04-24|800.60
#2019-04-25|803.28
#2019-04-26|804.12
#2019-04-29|803.99
#2019-04-30|803.76
#2019-05-01| .
#2019-05-02|804.04
#2019-05-03|803.85
#2019-05-06|803.94
#2019-05-07|804.83
#2019-05-08|805.15
#2019-05-09|805.46
#2019-05-10|805.36
#2019-05-13|805.47
#2019-05-14|805.51
#2019-05-15|806.06
#2019-05-16|805.87
#2019-05-17|805.93
#2019-05-20|805.62
#2019-05-21|805.40
#2019-05-22|805.14
#2019-05-23|805.30
#2019-05-24|805.18
#2019-05-27|805.27
#2019-05-28|805.47
#2019-05-29|805.67
#2019-05-30| .
#2019-05-31|806.15
#2019-06-03|806.99
#2019-06-04|807.64
#2019-06-05|807.56
#2019-06-06| .
#2019-06-07|808.84
#2019-06-10|808.69
#2019-06-11|809.83
#2019-06-12|810.26
#2019-06-13|811.00
#2019-06-14|810.20
#2019-06-17|809.94
#2019-06-18|812.35
#2019-06-19|811.97
#2019-06-20|812.06
#2019-06-21| .
#2019-06-24|811.94
#2019-06-25|812.24
#2019-06-26|812.01
#2019-06-27|811.54
#2019-06-28|811.46
#2019-07-01|811.37
#2019-07-02|811.49
#2019-07-03|811.19
#2019-07-04|811.21
#2019-07-05|810.68
#2019-07-08|810.51
#2019-07-09|809.64
#2019-07-10|808.63
#2019-07-11|808.09
#2019-07-12|807.15
#2019-07-15|807.97
#2019-07-16|808.77
#2019-07-17|809.58
#2019-07-18|810.07
#2019-07-19|810.62
#2019-07-22|811.03
#2019-07-23|811.24
#2019-07-24|811.75
#2019-07-25|811.70
#2019-07-26|812.31
#2019-07-29|812.65
#2019-07-30|814.23
#2019-07-31|814.48
#2019-08-01|814.10
#2019-08-02|814.59
#2019-08-05|815.10
#2019-08-06|814.86
#2019-08-07|815.86
#2019-08-08|814.93
#2019-08-09|815.04
#2019-08-12|815.53
#2019-08-13|815.50
#2019-08-14|816.25
#2019-08-15|817.49
#2019-08-16|818.20
#2019-08-19|817.53
#2019-08-20|817.74
#2019-08-21|816.92
#2019-08-22|816.50
#2019-08-23|816.75
#2019-08-26|816.97
#2019-08-27|817.42
#2019-08-28|818.16
#2019-08-29|818.15
#2019-08-30|818.49
#2019-09-02|818.13
#2019-09-03|818.62
#2019-09-04|818.02
#2019-09-05|815.25
#2019-09-06|815.15
#2019-09-09|814.24
#2019-09-10|815.61
#2019-09-11|815.25
#2019-09-12|814.11
#2019-09-13|812.75
#2019-09-16|812.22
#2019-09-17|813.50
#2019-09-18|814.12
#2019-09-19|812.82
#2019-09-20|812.54
#2019-09-23|813.46
#2019-09-24|813.76
#2019-09-25|813.88
#2019-09-26|813.67
#2019-09-27|814.16
#2019-09-30|814.12
#2019-10-01|814.76
#2019-10-02|815.24
#2019-10-03|816.80
#2019-10-04|816.29
#2019-10-07|816.44
#2019-10-08|816.42
#2019-10-09|815.83
#2019-10-10|812.97
#2019-10-11|811.68
#2019-10-14|811.58
#2019-10-15|811.19
#2019-10-16|809.82
#2019-10-17|810.12
#2019-10-18|809.57
#2019-10-21|808.59
#2019-10-22|808.99
#2019-10-23|808.52
#2019-10-24|807.57
#2019-10-25|806.94
#2019-10-28|806.08
#2019-10-29|806.47
#2019-10-30|806.44
#2019-10-31|807.13
#2019-11-01|807.03
#2019-11-04|806.26
#2019-11-05|805.52
#2019-11-06|805.57
#2019-11-07|805.01
#2019-11-08|804.67
#2019-11-11|804.73
#2019-11-12|804.90
#2019-11-13|805.72
#2019-11-14|806.05
#2019-11-15|805.73
#2019-11-18|805.82
#2019-11-19|805.76
#2019-11-20|806.08
#2019-11-21|805.55
#2019-11-22|805.51
#2019-11-25|805.39
#2019-11-26|805.46
#2019-11-27|805.17
#2019-11-28|804.83
#2019-11-29|804.07
#2019-12-02|803.50
#2019-12-03|804.26
#2019-12-04|804.44
#2019-12-05|803.93
#2019-12-06|804.27
#2019-12-09|804.94
#2019-12-10|805.13
#2019-12-11|805.04
#2019-12-12|804.82
#2019-12-13|804.38
#2019-12-16|804.85
#2019-12-17|804.89
#2019-12-18|804.45
#2019-12-19|803.70
#2019-12-20|803.60
#2019-12-23|803.82
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|803.54
#2019-12-30|802.56
#2019-12-31| .
#2020-01-01| .
#2020-01-02|802.65
#2020-01-03|803.58
#2020-01-06| .
#2020-01-07|803.67
#2020-01-08|803.56
#2020-01-09|802.95
#2020-01-10|802.68
#2020-01-13|802.66
#2020-01-14|802.71
#2020-01-15|803.38
#2020-01-16|803.50
#2020-01-17|803.49
#2020-01-20|803.50
#2020-01-21|803.68
#2020-01-22|804.26
#2020-01-23|804.66
#2020-01-24|804.91
#2020-01-27|806.43
#2020-01-28|806.59
#2020-01-29|807.00
#2020-01-30|807.50
#2020-01-31|808.01
#2020-02-03|807.92
#2020-02-04|807.09
#2020-02-05|806.11
#2020-02-06|806.14
#2020-02-07|806.54
#2020-02-10|806.72
#2020-02-11|807.01
#2020-02-12|807.02
#2020-02-13|807.25
#2020-02-14|807.51
#2020-02-17|807.66
#2020-02-18|807.71
#2020-02-19|809.25
#2020-02-20|809.87
#2020-02-21|810.09
#2020-02-24|810.94
#2020-02-25|810.98
#2020-02-26|810.92
#2020-02-27|811.43
#2020-02-28|811.36
#2020-03-02|812.82
#2020-03-03|811.62
#2020-03-04|812.05
#2020-03-05|812.88
#2020-03-06|813.39
#2020-03-09|814.62
#2020-03-10|811.92
#2020-03-11|811.64
#2020-03-12|808.68
#2020-03-13|805.09
#2020-03-16|801.23
#2020-03-17|804.38
#2020-03-18|802.53
#2020-03-19|800.21
#2020-03-20|800.94
#2020-03-23|801.60
#2020-03-24|802.08
#2020-03-25|801.76
#2020-03-26|803.02
#2020-03-27|804.88
#2020-03-30|806.42
#2020-03-31|806.42
#2020-04-01|806.94
#2020-04-02|807.91
#2020-04-03|808.01
#2020-04-06|807.77
#2020-04-07|806.58
#2020-04-08|806.27
#2020-04-09|805.91
#2020-04-10| .
#2020-04-13| .
#2020-04-14|806.93
#2020-04-15|807.98
#2020-04-16|807.71
#2020-04-17|807.85
#2020-04-20|807.60
#2020-04-21|807.55
#2020-04-22|807.12
#2020-04-23|807.15
#2020-04-24|807.95
#2020-04-27|808.98
#2020-04-28|809.23
#2020-04-29|810.21
#2020-04-30|810.19
#2020-05-01| .
#2020-05-04|810.60
#2020-05-05|811.13
#2020-05-06|810.38
#2020-05-07|810.32
#2020-05-08|810.28
#2020-05-11|809.82
#2020-05-12|809.82
#2020-05-13|810.97
#2020-05-14|811.64
#2020-05-15|811.89
#2020-05-18|811.96
#2020-05-19|811.52
#2020-05-20|811.36
#2020-05-21| .
#2020-05-22|811.65
#2020-05-25|811.68
#2020-05-26|811.31
#2020-05-27|811.20
#2020-05-28|811.16
#2020-05-29|810.98
#2020-06-01|810.42
#2020-06-02|810.43
#2020-06-03|809.77
#2020-06-04|809.34
#2020-06-05|809.41
#2020-06-08|809.15
#2020-06-09|809.45
#2020-06-10|809.00
#2020-06-11|810.24
#2020-06-12|810.73
#2020-06-15|811.35
#2020-06-16|811.40
#2020-06-17|811.76
#2020-06-18|811.76
#2020-06-19| .
#2020-06-22|812.63
#2020-06-23|812.44
#2020-06-24|812.41
#2020-06-25|813.18
#2020-06-26|813.61
#2020-06-29|813.51
#2020-06-30|813.92
#2020-07-01|814.61
#2020-07-02|815.00
#2020-07-03|815.10
#2020-07-06|814.99
#2020-07-07|814.84
#2020-07-08|815.12
#2020-07-09|815.17
#2020-07-10|815.52
#2020-07-13|814.85
#2020-07-14|814.99
#2020-07-15|814.95
#2020-07-16|815.00
#2020-07-17|814.97
#2020-07-20|815.07
#2020-07-21|815.13
#2020-07-22|815.60
#2020-07-23|815.51
#2020-07-24|815.02
#2020-07-27|814.87
#2020-07-28|814.85
#2020-07-29|814.72
#2020-07-30|814.66
#2020-07-31|814.33
#2020-08-03|814.02
#2020-08-04|814.34
#2020-08-05|814.50
#2020-08-06|814.78
#2020-08-07|814.92
#2020-08-10|815.17
#2020-08-11|815.20
#2020-08-12|814.71
#2020-08-13|814.75
#2020-08-14|814.89
#2020-08-17|814.92
#2020-08-18|815.29
#2020-08-19|815.50
#2020-08-20|815.91
#2020-08-21|816.35
#2020-08-24|816.37
#2020-08-25|815.98
#2020-08-26|815.71
#2020-08-27|815.85
#2020-08-28|815.58
#2020-08-31|815.45
#2020-09-01|815.58
#2020-09-02|816.30
#2020-09-03|816.92
#2020-09-04|817.03
#2020-09-07|817.22
#2020-09-08|817.64
#2020-09-09|817.29
#2020-09-10|816.91
#2020-09-11|817.12
#2020-09-14|817.40
#2020-09-15|817.39
#2020-09-16|817.43
#2020-09-17|817.59
#2020-09-18|817.59
#2020-09-21|817.86
#2020-09-22|817.52
#2020-09-23|817.48
#2020-09-24|817.66
#2020-09-25|817.72
#2020-09-28|817.73
#2020-09-29|817.78
#2020-09-30|817.50
#2020-10-01|817.51
#2020-10-02|817.61
#2020-10-05|817.34
#2020-10-06|817.20
#2020-10-07|816.94
#2020-10-08|817.13
#2020-10-09|817.49
#2020-10-12|817.61
#2020-10-13|818.25
#2020-10-14|818.71
#2020-10-15|819.15
#2020-10-16|818.91
#2020-10-19|818.72
#2020-10-20|818.47
#2020-10-21|818.16
#2020-10-22|818.01
#2020-10-23|817.31
#2020-10-26|817.32
#2020-10-27|817.67
#2020-10-28|818.05
#2020-10-29|818.31
#2020-10-30|818.43
#2020-11-02|818.31
#2020-11-03|818.10
#2020-11-04|818.03
#2020-11-05|817.81
#2020-11-06|817.75
#2020-11-09|816.76
#2020-11-10|816.22
#2020-11-11|816.44
#2020-11-12|816.60
#2020-11-13|817.20
#2020-11-16|817.08
#2020-11-17|817.07
#2020-11-18|817.21
#2020-11-19|817.44
#2020-11-20|817.61
#2020-11-23|817.84
#2020-11-24|817.85
#2020-11-25|817.84
#2020-11-26|818.93
#2020-11-27|819.28
#2020-11-30|819.29
#2020-12-01|819.02
#2020-12-02|818.73
#2020-12-03|818.75
#2020-12-04|818.74
#2020-12-07|819.08
#2020-12-08|819.64
#2020-12-09|819.71
#2020-12-10|820.17
#2020-12-11|820.53
#2020-12-14|820.62
#2020-12-15|820.76
#2020-12-16|820.01
#2020-12-17|820.03
#2020-12-18|819.52
#2020-12-21|819.41
#2020-12-22|819.27
#2020-12-23|819.22
#2020-12-24| .
#2020-12-25| .
#2020-12-28|818.72
#2020-12-29|818.86
#2020-12-30|818.61
#2020-12-31| .
#2021-01-01| .
#2021-01-04|818.99
#2021-01-05|818.95
#2021-01-06| .
#2021-01-07|818.46
#2021-01-08|818.25
#2021-01-11|817.99
#2021-01-12|817.61
#2021-01-13|818.08
#2021-01-14|818.90
#2021-01-15|818.86
#2021-01-18|818.71
#2021-01-19|818.59
#2021-01-20|818.69
#2021-01-21|818.68
#2021-01-22|818.85
#2021-01-25|819.25
#2021-01-26|819.42
#2021-01-27|819.79
#2021-01-28|819.76
#2021-01-29|819.38
#2021-02-01|819.38
#2021-02-02|819.25
#2021-02-03|818.96
#2021-02-04|818.71
#2021-02-05|818.71
#2021-02-08|818.03
#2021-02-09|817.98
#2021-02-10|818.15
#2021-02-11|818.17
#2021-02-12|817.69
#2021-02-15|817.04
#2021-02-16|816.73
#2021-02-17|816.64
#2021-02-18|816.39
#2021-02-19|816.17
#2021-02-22|816.53
#2021-02-23|815.97
#2021-02-24|815.73
#2021-02-25|814.42
#2021-02-26|814.12
#2021-03-01|814.55
#2021-03-02|814.54
#2021-03-03|814.29
#2021-03-04|813.93
#2021-03-05|813.32
#2021-03-08|813.17
#2021-03-09|814.03
#2021-03-10|814.29
#2021-03-11|815.08
#2021-03-12|814.69
#2021-03-15|815.09
#2021-03-16|815.38
#2021-03-17|814.92
#2021-03-18|814.60
#2021-03-19|814.88
#2021-03-22|815.27
#2021-03-23|815.88
#2021-03-24|815.97
#2021-03-25|816.49
#2021-03-26|816.05
#2021-03-29|815.93
#2021-03-30|815.40
#2021-03-31|815.92
#2021-04-01|816.05
#2021-04-02| .
#2021-04-05| .
#2021-04-06|816.24
#2021-04-07|816.62
#2021-04-08|817.21
#2021-04-09|817.07
#2021-04-12|817.06
#2021-04-13|816.97
#2021-04-14|816.83
#2021-04-15|816.78
#2021-04-16|816.73
#2021-04-19|816.42
#2021-04-20|816.51
#2021-04-21|816.89
#2021-04-22|816.97
#2021-04-23|816.82
#2021-04-26|816.82
#2021-04-27|816.83
#2021-04-28|816.70
#2021-04-29|816.16
#2021-04-30|816.32
#2021-05-03|816.32
#2021-05-04|816.65
#2021-05-05|816.56
#2021-05-06|816.49
#2021-05-07|816.71
#2021-05-10|816.38
#2021-05-11|815.99
#2021-05-12|816.02
#2021-05-13| .
#2021-05-14|815.55
#2021-05-17|815.43
#2021-05-18|815.33
#2021-05-19|815.13
#2021-05-20|814.73
#2021-05-21|814.95
#2021-05-24|814.96
#2021-05-25|815.33
#2021-05-26|815.73
#2021-05-27|815.40
#2021-05-28|815.32
#2021-05-31|815.02
#2021-06-01|815.04
#2021-06-02|815.15
#2021-06-03|815.00
#2021-06-04|815.25
#2021-06-07|815.13
#2021-06-08|815.71
#2021-06-09|816.48
#2021-06-10|816.59
#2021-06-11|817.12
#2021-06-14|817.06
#2021-06-15|816.69
#2021-06-16|816.85
#2021-06-17|815.90
#2021-06-18|815.70
#2021-06-21|815.18
#2021-06-22|814.90
#2021-06-23|815.00
#2021-06-24|814.72
#2021-06-25| .
#2021-06-28|814.52
#2021-06-29|814.48
#2021-06-30|814.72
#2021-07-01|815.61
#2021-07-02|816.09
#2021-07-05|816.05
#2021-07-06|816.52
#2021-07-07|817.43
#2021-07-08|818.04
#2021-07-09|817.69
#2021-07-12|817.84
#2021-07-13|817.74
#2021-07-14|817.57
#2021-07-15|817.89
#2021-07-16|818.08
#2021-07-19|818.54
#2021-07-20|819.15
#2021-07-21|818.73
#2021-07-22|818.70
#2021-07-23|818.74
#2021-07-26|818.78
#2021-07-27|819.16
#2021-07-28|819.20
#2021-07-29|819.29
#2021-07-30|819.35
#2021-08-02|819.50
#2021-08-03|819.50
#2021-08-04|819.54
#2021-08-05|819.59
#2021-08-06|818.98
#2021-08-09|819.08
#2021-08-10|819.12
#2021-08-11|818.85
#2021-08-12|818.56
#2021-08-13|818.46
#2021-08-16|818.70
#2021-08-17|818.84
#2021-08-18|819.12
#2021-08-19|819.34
#2021-08-20|819.50
#2021-08-23|819.36
#2021-08-24|819.41
#2021-08-25|818.92
#2021-08-26|818.63
#2021-08-27|818.63
#2021-08-30|818.68
#2021-08-31|818.41
#2021-09-01|818.11
#2021-09-02|818.18
#2021-09-03|817.78
#2021-09-06|817.73
#2021-09-07|817.20
#2021-09-08|817.25
#2021-09-09|817.50
#2021-09-10|817.32
#2021-09-13|817.25
#2021-09-14|816.34
#2021-09-15|816.10
#2021-09-16|815.60
#2021-09-17|814.92
#2021-09-20|815.32
#2021-09-21|816.15
#2021-09-22|815.89
#2021-09-23|814.87
#2021-09-24|814.51
#2021-09-27|814.29
#2021-09-28|813.56
#2021-09-29|813.75
#2021-09-30|813.28
#2021-10-01|813.96
#2021-10-04|813.39
#2021-10-05|813.54
#2021-10-06|813.71
#2021-10-07|814.21
#2021-10-08|813.94
#2021-10-11|813.12
#2021-10-12|812.97
#2021-10-13|812.93
#2021-10-14|813.90
#2021-10-15|813.42
#2021-10-18|811.88
#2021-10-19|811.41
#2021-10-20|812.19
#2021-10-21|811.61
#2021-10-22|811.07
#2021-10-25|811.34
#2021-10-26|811.70
#2021-10-27|811.68
#2021-10-28|809.00
#2021-10-29|806.83
#2021-11-01|806.73
#2021-11-02|808.73
#2021-11-03|809.19
#2021-11-04|810.85
#2021-11-05|811.39
#2021-11-08|811.65
#2021-11-09|811.85
#2021-11-10|810.89
#2021-11-11|808.99
#2021-11-12|809.52
#2021-11-15|808.78
#2021-11-16|808.66
#2021-11-17|808.35
#2021-11-18|809.26
#2021-11-19|810.45
#2021-11-22|810.28
#2021-11-23|809.49
#2021-11-24|809.26
#2021-11-25|808.66
#2021-11-26|809.84
#2021-11-29|809.91
#2021-11-30|811.30
#2021-12-01|810.52
#2021-12-02|812.17
#2021-12-03|811.84
#2021-12-06|812.48
#2021-12-07|812.67
#2021-12-08|812.48
#2021-12-09|813.23
#2021-12-10|812.63
#2021-12-13|812.83
#2021-12-14|812.42
#2021-12-15|812.45
#2021-12-16|811.56
#2021-12-17|812.03
#2021-12-20|812.36
#2021-12-21|812.06
#2021-12-22|811.65
#2021-12-23|811.18
#2021-12-24| .
#2021-12-27|810.75
#2021-12-28|810.79
#2021-12-29|810.46
#2021-12-30|810.06
#2021-12-31| .
#2022-01-03|808.42
#2022-01-04|808.00
#2022-01-05|807.59
#2022-01-06| .
#2022-01-07|806.09
#2022-01-10|804.91
#2022-01-11|804.01
#2022-01-12|804.77
#2022-01-13|805.18
#2022-01-14|805.18
#2022-01-17|804.64
#2022-01-18|804.64
#2022-01-19|804.35
#2022-01-20|804.86
#2022-01-21|805.79
#2022-01-24|806.16
#2022-01-25|806.33
#2022-01-26|806.34
#2022-01-27|805.48
#2022-01-28|804.57
#2022-01-31|803.02
#2022-02-01|802.42
#2022-02-02|801.57
#2022-02-03|798.49
#2022-02-04|795.59
#2022-02-07|794.07
#2022-02-08|793.79
#2022-02-09|794.25
#2022-02-10|795.61
#2022-02-11|795.39
#2022-02-14|795.25
#2022-02-15|794.81
#2022-02-16|796.54
#2022-02-17|796.98
#2022-02-18|795.95
#2022-02-21|795.34
#2022-02-22|793.50
#2022-02-23|792.23
#2022-02-24|792.83
#2022-02-25|792.89
#2022-02-28|793.84
#2022-03-01|798.38
#2022-03-02|799.32
#2022-03-03|797.20
#2022-03-04|798.51
#2022-03-07|796.33
#2022-03-08|794.33
#2022-03-09|793.03
#2022-03-10|789.78
#2022-03-11|788.54
#2022-03-14|785.89
#2022-03-15|786.41
#2022-03-16|784.73
#2022-03-17|784.24
#2022-03-18|785.11
#2022-03-21|783.72
#2022-03-22|780.99
#2022-03-23|780.20
#2022-03-24|778.12
#2022-03-25|776.37
#2022-03-28|774.72
#2022-03-29|772.74
#2022-03-30|770.54
#2022-03-31|773.53
#2022-04-01|773.94
#2022-04-04|775.79
#2022-04-05|774.34
#2022-04-06|772.01
#2022-04-07|771.33
#2022-04-08|770.26
#2022-04-11|767.86
#2022-04-12|768.76
#2022-04-13|769.66
#2022-04-14|768.60
#2022-04-15| .
#2022-04-18| .
#2022-04-19|767.49
#2022-04-20|768.19
#2022-04-21|767.49
#2022-04-22|766.33
#2022-04-25|767.67
#2022-04-26|768.26
#2022-04-27|768.95
#2022-04-28|765.15
#2022-04-29|762.59
#2022-05-02|760.51
#2022-05-03|759.01
#2022-05-04|755.20
#2022-05-05|756.14
#2022-05-06|754.17
#2022-05-09|753.62
#2022-05-10|755.39
#2022-05-11|754.50
#2022-05-12|757.09
#2022-05-13|756.85
#2022-05-16|756.06
#2022-05-17|754.03
#2022-05-18|753.52
#2022-05-19|754.57
#2022-05-20|754.15
#2022-05-23|754.12
#2022-05-24|754.65
#2022-05-25|755.76
#2022-05-26| .
#2022-05-27|756.96
#2022-05-30|756.66
#2022-05-31|755.71
#2022-06-01|755.83
#2022-06-02|754.51
#2022-06-03|753.43
#2022-06-06|753.43
#2022-06-07|752.81
#2022-06-08|751.93
#2022-06-09|750.44
#2022-06-10|748.84
#2022-06-13|744.86
#2022-06-14|739.51
#2022-06-15|737.24
#2022-06-16|731.62
#2022-06-17|733.74
#2022-06-20|733.63
#2022-06-21|733.17
#2022-06-22|735.71
#2022-06-23|739.89
#2022-06-24| .
#2022-06-27|739.17
#2022-06-28|737.68
#2022-06-29|740.49
#2022-06-30|745.88
#2022-07-01|751.93
#2022-07-04|750.82
#2022-07-05|754.12
#2022-07-06|759.06
#2022-07-07|757.63
#2022-07-08|756.54
#2022-07-11|756.48
#2022-07-12|758.22
#2022-07-13|756.32
#2022-07-14|751.30
#2022-07-15|750.50
#2022-07-18|747.95
#2022-07-19|746.65
#2022-07-20|747.14
#2022-07-21|745.73
#2022-07-22|751.34
#2022-07-25|751.44
#2022-07-26|754.79
#2022-07-27|754.92
#2022-07-28|758.46
#2022-07-29|758.21
#2022-08-01|759.40
#2022-08-02|759.93
#2022-08-03|758.07
#2022-08-04|759.92
#2022-08-05|756.99
#2022-08-08|757.53
#2022-08-09|757.29
#2022-08-10|758.89
#2022-08-11|758.66
#2022-08-12|759.52
#2022-08-15|761.03
#2022-08-16|760.24
#2022-08-17|757.47
#2022-08-18|756.90
#2022-08-19|753.59
#2022-08-22|751.38
#2022-08-23|748.45
#2022-08-24|745.43
#2022-08-25|745.16
#2022-08-26|742.38
#2022-08-29|738.30
#2022-08-30|739.76
#2022-08-31|740.64
#2022-09-01|741.33
#2022-09-02|742.67
#2022-09-05|741.10
#2022-09-06|740.15
#2022-09-07|742.10
#2022-09-08|740.54
#2022-09-09|740.81
#2022-09-12|741.62
#2022-09-13|740.56
#2022-09-14|739.50
#2022-09-15|740.13
#2022-09-16|739.35
#2022-09-19|738.71
#2022-09-20|736.08
#2022-09-21|737.83
#2022-09-22|735.78
#2022-09-23|733.09
#2022-09-26|730.46
#2022-09-27|729.98
#2022-09-28|730.99
#2022-09-29|730.08
#2022-09-30|732.62
#2022-10-03|733.98
#2022-10-04|738.17
#2022-10-05|737.49
#2022-10-06|737.30
#2022-10-07|734.76
#2022-10-10|734.98
#2022-10-11|733.52
#2022-10-12|733.78
#2022-10-13|734.75
#2022-10-14|736.83
#2022-10-17|737.48
#2022-10-18|737.89
#2022-10-19|736.69
#2022-10-20|736.32
#2022-10-21|735.34
#2022-10-24|737.39
#2022-10-25|738.62
#2022-10-26|739.01
#2022-10-27|741.90
#2022-10-28|740.71
#2022-10-31|739.61
#2022-11-01|740.67
#2022-11-02|740.76
#2022-11-03|740.62
#2022-11-04|741.24
#2022-11-07|741.85
#2022-11-08|741.79
#2022-11-09|742.99
#2022-11-10|747.75
#2022-11-11|746.23
#2022-11-14|748.46
#2022-11-15|749.66
#2022-11-16|750.85
#2022-11-17|749.89
#2022-11-18|749.91
#2022-11-21|750.77
#2022-11-22|750.67
#2022-11-23|750.66
#2022-11-24|752.75
#2022-11-25|750.35
#2022-11-28|749.94
#2022-11-29|751.87
#2022-11-30|751.15
#2022-12-01|754.32
#2022-12-02|753.71
#2022-12-05|752.63
#2022-12-06|754.26
#2022-12-07|755.78
#2022-12-08|756.99
#2022-12-09|758.07
#2022-12-12|758.59
#2022-12-13|759.43
#2022-12-14|759.58
#2022-12-15|755.56
#2022-12-16|750.27
#2022-12-19|750.65
#2022-12-20|748.75
#2022-12-21|747.40
#2022-12-22|745.39
#2022-12-23|745.24
#2022-12-26| .
#2022-12-27|742.88
#2022-12-28|743.32
#2022-12-29|744.26
#2022-12-30|744.56
#2023-01-02|745.75
#2023-01-03|747.14
#2023-01-04|750.37
#2023-01-05|750.28
#2023-01-06| .
#2023-01-09|751.52
#2023-01-10|752.70
#2023-01-11|757.22
#2023-01-12|759.39
#2023-01-13|757.76
#2023-01-16|756.69
#2023-01-17|759.71
#2023-01-18|761.40
#2023-01-19|759.32
#2023-01-20|757.84
#2023-01-23|757.26
#2023-01-24|757.68
#2023-01-25|760.01
#2023-01-26|759.78
#2023-01-27|758.96
#2023-01-30|758.67
#2023-01-31|759.95
#2023-02-01|760.84
#2023-02-02|766.33
#2023-02-03|764.50
#2023-02-06|762.51
#2023-02-07|762.81
#2023-02-08|761.98
#2023-02-09|760.03
#2023-02-10|755.09
#2023-02-13|754.25
#2023-02-14|753.41
#2023-02-15|752.28
#2023-02-16|753.22
#2023-02-17|751.88
#2023-02-20|748.28
#2023-02-21|743.71
#2023-02-22|744.97
#2023-02-23|746.58
#2023-02-24|743.69
#2023-02-27|742.94
#2023-02-28|742.87
#2023-03-01|743.00
#2023-03-02|743.90
#2023-03-03|744.73
#2023-03-06|744.08
#2023-03-07|744.36
#2023-03-08|745.13
#2023-03-09|744.78
#2023-03-10|747.98
#2023-03-13|754.69
#2023-03-14|752.25
#2023-03-15|752.99
#2023-03-16|751.91
#2023-03-17|753.64
#2023-03-20|755.33
#2023-03-21|754.42
#2023-03-22|751.91
#2023-03-23|754.07
#2023-03-24|757.19
#2023-03-27|755.04
#2023-03-28|755.16
#2023-03-29|755.50
#2023-03-30|753.72
#2023-03-31|754.00
#2023-04-03|755.26
#2023-04-04|755.91
#2023-04-05|759.15
#2023-04-06|759.70
#2023-04-07| .
#2023-04-10| .
#2023-04-11|756.46
#2023-04-12|755.35
#2023-04-13|756.07
#2023-04-14|755.37
#2023-04-17|753.22
#2023-04-18|752.56
#2023-04-19|750.56
#2023-04-20|751.77
#2023-04-21|751.55
#2023-04-24|751.28
#2023-04-25|752.99
#2023-04-26|756.34
#2023-04-27|756.29
#2023-04-28|758.35
#2023-05-01| .
#2023-05-02|757.88
#2023-05-03|758.75
#2023-05-04|760.00
#2023-05-05|759.74
#2023-05-08|758.71
#2023-05-09|758.01
#2023-05-10|758.44
#2023-05-11|760.55
#2023-05-12|759.67
#2023-05-15|759.78
#2023-05-16|759.43
#2023-05-17|759.42
#2023-05-18| .
#2023-05-19|755.67
#2023-05-22|756.24
#2023-05-23|754.72
#2023-05-24|754.38
#2023-05-25|752.26
#2023-05-26|751.14
#2023-05-29|752.39
#2023-05-30|753.50
#2023-05-31|755.37
#2023-06-01|756.48
#2023-06-02|755.72
#2023-06-05|754.51
#2023-06-06| .
#2023-06-07|754.12
#2023-06-08|754.46
#2023-06-09|754.98
#2023-06-12|756.11
#2023-06-13|755.45
#2023-06-14|753.68
#2023-06-15|752.04
#2023-06-16|751.21
#2023-06-19|750.81
#2023-06-20|751.70
#2023-06-21|750.53
#2023-06-22|748.57
#2023-06-23|748.57
#2023-06-26|750.10
#2023-06-27|749.99
#2023-06-28|750.37
#2023-06-29|749.15
#2023-06-30|748.95
#2023-07-03|748.88
#2023-07-04|748.73
#2023-07-05|749.52
#2023-07-06|746.69
#2023-07-07|746.94
#2023-07-10|745.57
#2023-07-11|744.56
#2023-07-12|746.10
#2023-07-13|750.28
#2023-07-14|749.37
#2023-07-17|749.58
#2023-07-18|753.22
#2023-07-19|754.67
#2023-07-20|753.28
#2023-07-21|753.27
#2023-07-24|754.94
#2023-07-25|754.51
#2023-07-26|753.78
#2023-07-27|755.19
#2023-07-28|755.27
#2023-07-31|754.85
#2023-08-01|754.61
#2023-08-02|754.73
#2023-08-03|753.54
#2023-08-04|753.03
#2023-08-07|751.81
#2023-08-08|754.09
#2023-08-09|753.70
#2023-08-10|753.80
#2023-08-11|752.36
#2023-08-14|751.77
#2023-08-15|750.70
#2023-08-16|751.77
#2023-08-17|751.03
#2023-08-18|751.09
#2023-08-21|749.60
#2023-08-22|749.46
#2023-08-23|752.59
#2023-08-24|753.00
#2023-08-25|752.19
#2023-08-28|751.56
#2023-08-29|752.89
#2023-08-30|753.41
#2023-08-31|755.38
#2023-09-01|755.91
#2023-09-04|754.87
#2023-09-05|755.25
#2023-09-06|754.38
#2023-09-07|754.18
#2023-09-08|754.23
#2023-09-11|753.97
#2023-09-12|753.65
#2023-09-13|753.19
#2023-09-14|755.24
#2023-09-15|754.38
#2023-09-18|753.17
#2023-09-19|753.12
#2023-09-20|754.02
#2023-09-21|753.36
#2023-09-22|753.47
#2023-09-25|753.19
#2023-09-26|753.64
#2023-09-27|754.22
#2023-09-28|750.82
#2023-09-29|754.06
#2023-10-02|753.31
#2023-10-03|752.87
#2023-10-04|752.87
#2023-10-05|754.63
#2023-10-06|754.67
#2023-10-09|756.76
#2023-10-10|757.25
#2023-10-11|758.65
#2023-10-12|758.70
#2023-10-13|757.98
#2023-10-16|757.10
#2023-10-17|755.58
#2023-10-18|755.24
#2023-10-19|754.27
#2023-10-20|754.35
#2023-10-23|753.91
#2023-10-24|755.65
#2023-10-25|755.01
#2023-10-26|755.84
#2023-10-27|757.28
#2023-10-30|759.20
#2023-10-31|760.25
#2023-11-01|761.37
#2023-11-02|763.55
#2023-11-03|763.28
#2023-11-06|764.40
#2023-11-07|765.17
#2023-11-08|764.81
#2023-11-09|764.23
#2023-11-10|762.61
#2023-11-13|762.31
#2023-11-14|766.54
#2023-11-15|767.26
#2023-11-16|768.87
#2023-11-17|769.75
#2023-11-20|769.71
#2023-11-21|770.04
#2023-11-22|769.44
#2023-11-23|769.30
#2023-11-24|769.66
#2023-11-27|771.59
#2023-11-28|772.64
#2023-11-29|775.99
#2023-11-30|775.38
#2023-12-01|778.66
#2023-12-04|781.14
#2023-12-05|783.88
#2023-12-06|783.89
#2023-12-07|784.56
#2023-12-08|783.44
#2023-12-11|783.87
#2023-12-12|784.89
#2023-12-13|786.22
#2023-12-14|790.51
#2023-12-15|792.47
#2023-12-18|792.43
#2023-12-19|794.47
#2023-12-20|796.01
#2023-12-21|795.01
#2023-12-22|794.81
#2023-12-25| .
#2023-12-26| .
#2023-12-27|795.81
#2023-12-28|795.41
#2023-12-29|794.89
#2024-01-01| .
#2024-01-02|794.90
#2024-01-03|795.30
#2024-01-04|793.20
#2024-01-05|791.50
#2024-01-08|791.35
#2024-01-09|791.02
#2024-01-10|790.12
#2024-01-11|790.83
#2024-01-12|792.90
#2024-01-15|791.67
#2024-01-16|792.59
#2024-01-17|789.58
#2024-01-18|788.30
#2024-01-19|786.74
#2024-01-22|788.25
#2024-01-23|787.67
#2024-01-24|787.90
#2024-01-25|789.45
#2024-01-26|788.87
#2024-01-29|790.21
#2024-01-30|789.68
#2024-01-31|792.14
#2024-02-01|793.48
#2024-02-02|792.13
#2024-02-05|789.98
#2024-02-06|789.77
#2024-02-07|789.75
#2024-02-08|788.43
#2024-02-09|786.82
#2024-02-12|786.68
#2024-02-13|785.63
#2024-02-14|785.68
#2024-02-15|786.46
#2024-02-16|785.33
#2024-02-19|784.38
#2024-02-20|785.97
#2024-02-21|785.60
#2024-02-22|785.09
#2024-02-23|785.71
#2024-02-26|784.53
#2024-02-27|784.37
#2024-02-28|784.24
#2024-02-29|785.40
#2024-03-01|786.05
#2024-03-04|787.69
#2024-03-05|790.20
#2024-03-06|789.86
#2024-03-07|790.74
#2024-03-08|793.94
#2024-03-11|793.19
#2024-03-12|793.02
#2024-03-13|792.34
#2024-03-14|791.12
#2024-03-15|790.11
#2024-03-18|789.26
#2024-03-19|789.48
#2024-03-20|789.45
#2024-03-21|790.77
#2024-03-22|792.53
#2024-03-25|791.27
#2024-03-26|791.01
#2024-03-27|792.91
#2024-03-28|792.19
#2024-03-29| .
#2024-04-01| .
#2024-04-02|789.76
#2024-04-03|789.23
#2024-04-04|789.89
#2024-04-05|789.37
#2024-04-08|787.60
#2024-04-09|788.84
#2024-04-10|788.29
#2024-04-11|787.06
#2024-04-12|791.05
#2024-04-15|788.45
#2024-04-16|786.90
#2024-04-17|786.81
#2024-04-18|786.91
#2024-04-19|785.81
#2024-04-22|786.63
#2024-04-23|787.50
#2024-04-24|786.33
#2024-04-25|785.62
#2024-04-26|787.15
#2024-04-29|788.20
#2024-04-30|788.39
#2024-05-01| .
#2024-05-02|788.29
#2024-05-03|791.29
#2024-05-06|793.22
#2024-05-07|794.58
#2024-05-08|794.65
#2024-05-09| .
#2024-05-10|793.80
#2024-05-13|794.80
#2024-05-14|794.48
#2024-05-15|796.70
#2024-05-16|797.17
#2024-05-17|796.25
#2024-05-20|795.97
#2024-05-21|797.14
#2024-05-22|796.41
#2024-05-23|794.02
#2024-05-24|794.15
#2024-05-27|796.02
#2024-05-28|796.38
#2024-05-29|794.70
#2024-05-30|793.75
#2024-05-31|794.27
#2024-06-03|796.42
#2024-06-04|798.49
#2024-06-05|797.98
#2024-06-06| .
#2024-06-07|796.00
#2024-06-10|795.86
#2024-06-11|797.06
#2024-06-12|800.20
#2024-06-13|801.00
#2024-06-14|802.58
#2024-06-17|801.37
#2024-06-18|802.36
#2024-06-19|803.17
#2024-06-20|802.20
#2024-06-21| .
#2024-06-24|802.86
#2024-06-25|803.82
#2024-06-26|803.42
#2024-06-27|804.75
#2024-06-28|805.13
#2024-07-01|803.25
#2024-07-02|802.51
#2024-07-03|803.21
#2024-07-04|802.83
#2024-07-05|803.53
#2024-07-08|804.36
#2024-07-09|803.85
#2024-07-10|805.25
#2024-07-11|807.76
#2024-07-12|809.89
#2024-07-15|811.34
#2024-07-16|812.53
#2024-07-17|812.84
#2024-07-18|814.05
#2024-07-19|812.71
#2024-07-22|813.14
#2024-07-23|814.36
#2024-07-24|814.08
#2024-07-25|814.99
#2024-07-26|815.00
#2024-07-29|815.92
#2024-07-30|816.15
#2024-07-31|816.68
#2024-08-01|818.72
#2024-08-02|820.84
#2024-08-05|821.00
#2024-08-06|820.24
#2024-08-07|818.43
#2024-08-08|818.80
#2024-08-09|820.24
#2024-08-12|820.88
#2024-08-13|822.99
#2024-08-14|822.51
#2024-08-15|820.82
#2024-08-16|821.99
#2024-08-19|822.78
#2024-08-20|822.64
#2024-08-21|823.50
#2024-08-22|822.78
#2024-08-23|823.18
#2024-08-26|822.77
#2024-08-27|822.22
#2024-08-28|822.84
#2024-08-29|823.37
#2024-08-30|823.30
#2024-09-02|822.26
#2024-09-03|823.83
#2024-09-04|824.97
#2024-09-05|825.88
#2024-09-06|826.22
#2024-09-09|827.01
#2024-09-10|828.00
#2024-09-11|829.63
#2024-09-12|828.97
#2024-09-13|828.05
#2024-09-16|828.26
#2024-09-17|828.40
#2024-09-18|827.17
#2024-09-19|828.09
#2024-09-20|827.93
#2024-09-23|829.51
#2024-09-24|830.77
#2024-09-25|829.22
#2024-09-26|829.63
#2024-09-27|830.16
#2024-09-30|830.08
#2024-10-01|831.60
#2024-10-02|829.60
#2024-10-03|828.85
#2024-10-04|825.39
#2024-10-07|822.42
#2024-10-08|821.20
#2024-10-09|820.68
#2024-10-10|822.17
#2024-10-11|822.37
#2024-10-14|823.33
#2024-10-15|825.44
#2024-10-16|826.32
#2024-10-17|827.23
#2024-10-18|827.57
#2024-10-21|825.65
#2024-10-22|825.17
#2024-10-23|824.85
#2024-10-24|826.20
#2024-10-25|825.95
#2024-10-28|826.82
#2024-10-29|826.67
#2024-10-30|826.46
#2024-10-31|824.48
#2024-11-01|824.73
#2024-11-04|824.11
#2024-11-05|822.19
#2024-11-06|823.92
#2024-11-07|822.75
#2024-11-08|823.37
#2024-11-11|824.61
#2024-11-12|825.13
#2024-11-13|824.60
#2024-11-14|826.28
#2024-11-15|825.93
#2024-11-18|825.16
#2024-11-19|825.38
#2024-11-20|824.47
#2024-11-21|825.34
#2024-11-22|827.07
#2024-11-25|828.93
#2024-11-26|829.52
#2024-11-27|830.43
#2024-11-28|830.70
#2024-11-29|831.92
#2024-12-02|833.45
#2024-12-03|833.18
#2024-12-04|831.38
#2024-12-05|828.64
#2024-12-06|829.33
#2024-12-09|829.21
#2024-12-10|829.14
#2024-12-11|829.14
#2024-12-12|827.85
#2024-12-13|826.11
#2024-12-16|825.41
#2024-12-17|824.94
#2024-12-18|824.60
#2024-12-19|821.06
#2024-12-20|822.10
#2024-12-23|821.07
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|819.35
#2024-12-30|819.08
#2024-12-31| .
#2025-01-01| .
#2025-01-02|823.03
#2025-01-03|821.37
#2025-01-06| .
#2025-01-07|820.41
#2025-01-08|821.07
#2025-01-09|822.84
#2025-01-10|821.90
#2025-01-13|820.88
#2025-01-14|820.50
#2025-01-15|824.25
#2025-01-16|824.64
#2025-01-17|826.02
#2025-01-20|825.67
#2025-01-21|826.14
#2025-01-22|826.38
#2025-01-23|824.77
#2025-01-24|823.37
#2025-01-27|824.68
#2025-01-28|825.24
#2025-01-29|825.82
#2025-01-30|828.18
#2025-01-31|829.84
#2025-02-03|831.90
#2025-02-04|829.86
#2025-02-05|830.84
#2025-02-06|829.39
#2025-02-07|828.51
#2025-02-10|828.88
#2025-02-11|827.32
#2025-02-12|826.71
#2025-02-13|827.61
#2025-02-14|827.20
#2025-02-17|826.80
#2025-02-18|827.13
#2025-02-19|826.12
#2025-02-20|826.20
#2025-02-21|826.60
#2025-02-24|826.70
#2025-02-25|827.38
#2025-02-26|828.24
#2025-02-27|829.82
#2025-02-28|829.48
#2025-03-03|828.48
#2025-03-04|829.91
#2025-03-05|824.98
#2025-03-06|821.16
#2025-03-07|822.39
#2025-03-10|821.92
#2025-03-11|820.62
#2025-03-12|820.83
#2025-03-13|820.98
#2025-03-14|820.39
#2025-03-17|820.94
#2025-03-18|820.30
#2025-03-19|819.22
#2025-03-20|820.39
#2025-03-21|820.15
#2025-03-24|819.87
#2025-03-25|820.03
#2025-03-26|820.75
#2025-03-27|821.87
#2025-03-28|822.87
#2025-03-31|823.71
#2025-04-01|824.23
#2025-04-02|823.99
#2025-04-03|825.39
#2025-04-04|829.75
#2025-04-07|828.27
#2025-04-08|828.94
#2025-04-09|830.06
#2025-04-10|831.25
#2025-04-11|832.06
#2025-04-14|832.67
#2025-04-15|832.30
#2025-04-16|832.43
#2025-04-17|831.26
#2025-04-18| .
#2025-04-21| .
#2025-04-22|833.20
#2025-04-23|832.89
#2025-04-24|834.31
#2025-04-25|834.09
#2025-04-28|833.81
#2025-04-29|834.72
#2025-04-30|835.63
#2025-05-01| .
#2025-05-02|834.34
#2025-05-05|834.14
#2025-05-06|834.02
#2025-05-07|835.77
#2025-05-08|836.56
#2025-05-09|836.63
#2025-05-12|833.30
#2025-05-13|832.96
#2025-05-14|833.18
#2025-05-15|834.09
#2025-05-16|835.41
#2025-05-19|835.26
#2025-05-20|834.87
#2025-05-21|834.08
#2025-05-22|833.71
#2025-05-23|835.57
#2025-05-26|835.26
#2025-05-27|836.12
#2025-05-28|836.12
#2025-05-29| .
#2025-05-30|837.44
#2025-06-02|838.07
#2025-06-03|838.97
#2025-06-04|838.80
#2025-06-05|840.30
#2025-06-06| .
#2025-06-09|838.33
#2025-06-10|839.69
#2025-06-11|839.34
#2025-06-12|840.12
#2025-06-13|839.69
#2025-06-16|839.26
#2025-06-17|839.08
#2025-06-18|841.45
#2025-06-19|841.08
#2025-06-20| .
#2025-06-23|842.33
#2025-06-24|843.04
#2025-06-25|843.06
#2025-06-26|844.65
#2025-06-27|845.42
#2025-06-30|845.77
#2025-07-01|846.93
#2025-07-02|846.68
#2025-07-03|846.67
#2025-07-04|846.82
#2025-07-07|844.34
#2025-07-08|843.53
#2025-07-09|844.18
#2025-07-10|844.14
#2025-07-11|843.67
#2025-07-14|844.49
#2025-07-15|845.16
#2025-07-16|845.05
#2025-07-17|844.40
#2025-07-18|842.58
#2025-07-21|843.23
#2025-07-22|843.57
#2025-07-23|844.32
#2025-07-24|842.72
#2025-07-25|841.72
#2025-07-28|842.13
#2025-07-29|841.62
#2025-07-30|841.07
#2025-07-31|841.02
#2025-08-01|842.42
#2025-08-04|842.98
#2025-08-05|843.64
#2025-08-06|843.46
#2025-08-07|844.09
#2025-08-08|843.58
#2025-08-11|844.62
#2025-08-12|844.37
#2025-08-13|845.91
#2025-08-14|845.94
#2025-08-15|845.59
#2025-08-18|846.04
#2025-08-19|846.43
#2025-08-20|846.17
#2025-08-21|845.12
#2025-08-22|845.84
#2025-08-25|844.91
#2025-08-26|845.66
#2025-08-27|845.71
#2025-08-28|845.76
#2025-08-29|846.64
#2025-09-01|846.62
#2025-09-02|846.01
#2025-09-03|846.35
#2025-09-04|847.05
#2025-09-05|848.13
#2025-09-08|849.68
#2025-09-09|849.48
#2025-09-10|849.25
#2025-09-11|848.13
#2025-09-12|847.11
#2025-09-15|847.48
#2025-09-16|847.98
#2025-09-17|848.86
#2025-09-18|848.55
#2025-09-19|847.95
#2025-09-22|847.99
#2025-09-23|847.27
#2025-09-24|846.80
#2025-09-25|845.57
#2025-09-26|845.39
#2025-09-29|846.15
#2025-09-30|846.41
#2025-10-01|847.30
#2025-10-02|847.33
#2025-10-03|847.70
#2025-10-06|847.72
#2025-10-07|847.53
#2025-10-08|848.63
#2025-10-09|848.41
#2025-10-10|848.89
#2025-10-13|849.79
#2025-10-14|850.51
#2025-10-15|850.99
#2025-10-16|851.22
#2025-10-17|851.09
#2025-10-20|851.11
#2025-10-21|851.50
#2025-10-22|851.44
#2025-10-23|851.04
#2025-10-24|849.69
#2025-10-27|849.68
#2025-10-28|850.18
#2025-10-29|849.86
#2025-10-30|848.77
#2025-10-31|848.31
#2025-11-03|848.26
#2025-11-04|848.10
#2025-11-05|847.55
#2025-11-06|846.96
#2025-11-07|846.57
#2025-11-10|846.45
#2025-11-11|846.45
#2025-11-12|846.46
#2025-11-13|845.74
#2025-11-14|845.61
#2025-11-17|846.07
#2025-11-18|847.05
#2025-11-19|847.23
#2025-11-20|846.61
#2025-11-21|847.26
#2025-11-24|846.94
#2025-11-25|847.51
#2025-11-26|847.23
#2025-11-27|847.41
#2025-11-28|846.59
#2025-12-01|844.86
#2025-12-02|844.86
#2025-12-03|844.76
#2025-12-04|845.45
#2025-12-05|844.79
#2025-12-08|843.65
#2025-12-09|843.68
#2025-12-10|842.98
#2025-12-11|844.23
#2025-12-12|844.24
#2025-12-15|845.38
#2025-12-16|845.71
#2025-12-17|846.19
#2025-12-18|847.25
#2025-12-19|846.71
#2025-12-22|846.81
#2025-12-23|847.71
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|848.80
#2025-12-30|849.21
#2025-12-31| .
#2026-01-01| .
#2026-01-02|848.84
#2026-01-05|847.97
#2026-01-06| .
#2026-01-07|850.04
#2026-01-08|850.09
#2026-01-09|849.67
#2026-01-12|850.19
#2026-01-13|850.73
#2026-01-14|851.19
#2026-01-15|851.51
#2026-01-16|850.88
#2026-01-19|851.30
#2026-01-20|850.89
#2026-01-21|850.94
#2026-01-22|850.91
#2026-01-23|850.59
#2026-01-26|851.24
#2026-01-27|851.78
#2026-01-28|852.51
#2026-01-29|853.91
#2026-01-30|854.56
#2026-02-02|854.24
#2026-02-03|853.70
#2026-02-04|855.81
#2026-02-05|857.11
#2026-02-06|857.27
#2026-02-09|857.73
#2026-02-10|858.43
#2026-02-11|858.02
#2026-02-12|859.14
#2026-02-13|860.28
#2026-02-16|860.70
#2026-02-17|861.04
#2026-02-18|861.18
#2026-02-19|860.48
#2026-02-20|860.07
#2026-02-23|860.37
#2026-02-24|860.91
#2026-02-25|861.03
#2026-02-26|861.42
#2026-02-27|862.43
#2026-03-02|860.45
#2026-03-03|856.55
#2026-03-04|857.71
#2026-03-05|856.47
#2026-03-06|854.02
#2026-03-09|850.65
#2026-03-10|854.29
#2026-03-11|851.87
#2026-03-12|850.73
#2026-03-13|850.53
#2026-03-16|850.93
#2026-03-17|851.88
#2026-03-18|851.08
#2026-03-19|848.37
#2026-03-20|843.80
#2026-03-23|845.08
#2026-03-24|842.28
#2026-03-25|843.36
#2026-03-26|841.29
#2026-03-27|840.53
#2026-03-30|842.15
#2026-03-31|843.75
#2026-04-01|845.89
#2026-04-02|844.23
#2026-04-03| .
#2026-04-06| .
#2026-04-07|843.81
#2026-04-08|850.96
#2026-04-09|849.61
#2026-04-10|849.87
#2026-04-13|849.19
#2026-04-14|850.96
#2026-04-15|852.27
#2026-04-16|853.13
#2026-04-17|855.27
#2026-04-20|854.80
#2026-04-21|854.34
#2026-04-22|853.61
#2026-04-23|853.19
#2026-04-24|852.63
#2026-04-27|852.76
#2026-04-28|850.63
#2026-04-29|849.15
#2026-04-30|848.83
#2026-05-01| .
#2026-05-04|849.89
#2026-05-05|849.49
#2026-05-06|855.44
#2026-05-07|857.09
#2026-05-08|856.72
#2026-05-11|855.27
#2026-05-12|853.29
#2026-05-13|853.91
#2026-05-14| .
#2026-05-15|852.76
#2026-05-18|853.39
#2026-05-19|852.57
#2026-05-20|853.76
#2026-05-21|855.46
#2026-05-22|857.20
#2026-05-25|860.52
#2026-05-26|859.95
#2026-05-27|860.65
#2026-05-28|860.36
#2026-05-29|859.88
#2026-06-01|858.07
#2026-06-02|859.17
#2026-06-03|857.75
#2026-06-04|857.52
#2026-06-05|857.01
#2026-06-08|855.87
#2026-06-09|856.75