Table Data - OMRX Mortgage Bond All Index
| Title | OMRX Mortgage Bond All Index |
|---|---|
| Series ID | NASDAQOMRXMORTALL |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-04-01 |
| Last Updated | 2026-04-01 11:05 PM CDT |
| Notes | For more information about this series, see: OMRXMORTALL Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 463.38 |
| 2008-11-18 | 463.63 |
| 2008-11-19 | 463.67 |
| 2008-11-20 | 465.76 |
| 2008-11-21 | . |
| 2008-11-24 | 466.62 |
| 2008-11-25 | 467.04 |
| 2008-11-26 | 467.63 |
| 2008-11-27 | . |
| 2008-11-28 | 467.50 |
| 2008-12-01 | 467.83 |
| 2008-12-02 | 469.28 |
| 2008-12-03 | 470.30 |
| 2008-12-04 | 472.94 |
| 2008-12-05 | 472.42 |
| 2008-12-08 | 471.92 |
| 2008-12-09 | . |
| 2008-12-10 | 470.82 |
| 2008-12-11 | . |
| 2008-12-12 | 471.68 |
| 2008-12-15 | 471.69 |
| 2008-12-16 | 472.26 |
| 2008-12-17 | 474.99 |
| 2008-12-18 | 475.26 |
| 2008-12-19 | 475.71 |
| 2008-12-22 | 476.07 |
| 2008-12-23 | 476.66 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 477.14 |
| 2008-12-30 | 477.32 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 477.90 |
| 2009-01-05 | 477.61 |
| 2009-01-06 | . |
| 2009-01-07 | 478.16 |
| 2009-01-08 | 478.16 |
| 2009-01-09 | 478.88 |
| 2009-01-12 | 478.78 |
| 2009-01-13 | 479.97 |
| 2009-01-14 | 479.91 |
| 2009-01-15 | 480.05 |
| 2009-01-16 | 479.35 |
| 2009-01-19 | . |
| 2009-01-20 | 479.37 |
| 2009-01-21 | 479.16 |
| 2009-01-22 | 479.18 |
| 2009-01-23 | 478.74 |
| 2009-01-26 | 477.43 |
| 2009-01-27 | 477.55 |
| 2009-01-28 | 478.04 |
| 2009-01-29 | 478.17 |
| 2009-01-30 | 478.29 |
| 2009-02-02 | 478.71 |
| 2009-02-03 | 479.69 |
| 2009-02-04 | 479.29 |
| 2009-02-05 | 479.41 |
| 2009-02-06 | 478.57 |
| 2009-02-09 | 478.93 |
| 2009-02-10 | 480.04 |
| 2009-02-11 | 483.68 |
| 2009-02-12 | 483.74 |
| 2009-02-13 | 483.29 |
| 2009-02-16 | . |
| 2009-02-17 | 484.48 |
| 2009-02-18 | 484.46 |
| 2009-02-19 | 483.58 |
| 2009-02-20 | 484.43 |
| 2009-02-23 | 484.78 |
| 2009-02-24 | 485.31 |
| 2009-02-25 | 485.37 |
| 2009-02-26 | 484.44 |
| 2009-02-27 | 484.84 |
| 2009-03-02 | 485.16 |
| 2009-03-03 | 484.71 |
| 2009-03-04 | 484.73 |
| 2009-03-05 | 484.76 |
| 2009-03-06 | 484.92 |
| 2009-03-09 | . |
| 2009-03-10 | 484.92 |
| 2009-03-11 | 484.46 |
| 2009-03-12 | 484.76 |
| 2009-03-13 | 484.58 |
| 2009-03-16 | 484.85 |
| 2009-03-17 | 484.88 |
| 2009-03-18 | 484.66 |
| 2009-03-19 | 485.47 |
| 2009-03-20 | 485.65 |
| 2009-03-23 | 484.67 |
| 2009-03-24 | 484.34 |
| 2009-03-25 | 484.61 |
| 2009-03-26 | 484.37 |
| 2009-03-27 | 484.94 |
| 2009-03-30 | 485.36 |
| 2009-03-31 | 486.05 |
| 2009-04-01 | 486.06 |
| 2009-04-02 | 485.48 |
| 2009-04-03 | 485.25 |
| 2009-04-06 | 484.90 |
| 2009-04-07 | 485.32 |
| 2009-04-08 | 485.76 |
| 2009-04-09 | 485.93 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 486.61 |
| 2009-04-15 | 487.63 |
| 2009-04-16 | 487.95 |
| 2009-04-17 | 487.79 |
| 2009-04-20 | 488.38 |
| 2009-04-21 | 488.19 |
| 2009-04-22 | 487.78 |
| 2009-04-23 | 487.59 |
| 2009-04-24 | 486.93 |
| 2009-04-27 | 487.39 |
| 2009-04-28 | 487.50 |
| 2009-04-29 | 487.41 |
| 2009-04-30 | 487.19 |
| 2009-05-01 | . |
| 2009-05-04 | 486.71 |
| 2009-05-05 | 486.65 |
| 2009-05-06 | 486.29 |
| 2009-05-07 | 485.88 |
| 2009-05-08 | 486.48 |
| 2009-05-11 | 486.90 |
| 2009-05-12 | 486.60 |
| 2009-05-13 | 486.97 |
| 2009-05-14 | 487.35 |
| 2009-05-15 | 487.48 |
| 2009-05-18 | 487.57 |
| 2009-05-19 | 487.25 |
| 2009-05-20 | 487.03 |
| 2009-05-21 | . |
| 2009-05-22 | 486.93 |
| 2009-05-25 | . |
| 2009-05-26 | 487.25 |
| 2009-05-27 | 487.28 |
| 2009-05-28 | 486.74 |
| 2009-05-29 | 486.88 |
| 2009-06-01 | 486.61 |
| 2009-06-02 | 486.63 |
| 2009-06-03 | 486.88 |
| 2009-06-04 | 486.36 |
| 2009-06-05 | 486.08 |
| 2009-06-08 | 485.30 |
| 2009-06-09 | 485.54 |
| 2009-06-10 | 485.69 |
| 2009-06-11 | 485.81 |
| 2009-06-12 | 486.83 |
| 2009-06-15 | 487.55 |
| 2009-06-16 | 487.72 |
| 2009-06-17 | 487.84 |
| 2009-06-18 | 488.21 |
| 2009-06-19 | . |
| 2009-06-22 | 488.42 |
| 2009-06-23 | 488.40 |
| 2009-06-24 | 488.81 |
| 2009-06-25 | 489.63 |
| 2009-06-26 | 490.32 |
| 2009-06-29 | 490.46 |
| 2009-06-30 | 490.62 |
| 2009-07-01 | 490.92 |
| 2009-07-02 | 493.63 |
| 2009-07-03 | . |
| 2009-07-06 | 493.97 |
| 2009-07-07 | 493.98 |
| 2009-07-08 | 494.27 |
| 2009-07-09 | 494.36 |
| 2009-07-10 | 494.92 |
| 2009-07-13 | 495.54 |
| 2009-07-14 | 495.30 |
| 2009-07-15 | 495.12 |
| 2009-07-16 | 495.44 |
| 2009-07-17 | 495.35 |
| 2009-07-20 | 495.14 |
| 2009-07-21 | 495.44 |
| 2009-07-22 | 495.70 |
| 2009-07-23 | 495.46 |
| 2009-07-24 | 495.12 |
| 2009-07-27 | 494.69 |
| 2009-07-28 | 494.97 |
| 2009-07-29 | 495.15 |
| 2009-07-30 | 494.47 |
| 2009-07-31 | 494.77 |
| 2009-08-03 | 494.23 |
| 2009-08-04 | 493.84 |
| 2009-08-05 | 494.04 |
| 2009-08-06 | 494.16 |
| 2009-08-07 | 493.68 |
| 2009-08-10 | 493.96 |
| 2009-08-11 | 494.52 |
| 2009-08-12 | 494.28 |
| 2009-08-13 | 494.34 |
| 2009-08-14 | 494.85 |
| 2009-08-17 | 494.85 |
| 2009-08-18 | 495.34 |
| 2009-08-19 | 496.14 |
| 2009-08-20 | 496.14 |
| 2009-08-21 | 495.83 |
| 2009-08-24 | 495.34 |
| 2009-08-25 | 495.88 |
| 2009-08-26 | 496.45 |
| 2009-08-27 | 496.62 |
| 2009-08-28 | 496.30 |
| 2009-08-31 | 496.60 |
| 2009-09-01 | 496.54 |
| 2009-09-02 | 496.71 |
| 2009-09-03 | 497.90 |
| 2009-09-04 | 497.89 |
| 2009-09-07 | . |
| 2009-09-08 | 497.97 |
| 2009-09-09 | 497.77 |
| 2009-09-10 | 498.16 |
| 2009-09-11 | 498.54 |
| 2009-09-14 | 498.41 |
| 2009-09-15 | 498.08 |
| 2009-09-16 | 497.98 |
| 2009-09-17 | 497.95 |
| 2009-09-18 | 498.05 |
| 2009-09-21 | 497.98 |
| 2009-09-22 | 497.76 |
| 2009-09-23 | 497.63 |
| 2009-09-24 | 498.02 |
| 2009-09-25 | 498.13 |
| 2009-09-28 | 498.33 |
| 2009-09-29 | 498.48 |
| 2009-09-30 | 498.78 |
| 2009-10-01 | 498.73 |
| 2009-10-02 | 499.36 |
| 2009-10-05 | 499.36 |
| 2009-10-06 | 499.11 |
| 2009-10-07 | 498.53 |
| 2009-10-08 | 498.94 |
| 2009-10-09 | 498.36 |
| 2009-10-12 | 498.36 |
| 2009-10-13 | 498.72 |
| 2009-10-14 | 498.74 |
| 2009-10-15 | 498.65 |
| 2009-10-16 | 498.75 |
| 2009-10-19 | 498.80 |
| 2009-10-20 | 499.36 |
| 2009-10-21 | 499.30 |
| 2009-10-22 | 500.05 |
| 2009-10-23 | 500.02 |
| 2009-10-26 | 499.72 |
| 2009-10-27 | 500.63 |
| 2009-10-28 | 500.80 |
| 2009-10-29 | 500.59 |
| 2009-10-30 | 500.64 |
| 2009-11-02 | . |
| 2009-11-03 | 501.26 |
| 2009-11-04 | 501.01 |
| 2009-11-05 | 500.59 |
| 2009-11-06 | 500.53 |
| 2009-11-09 | 500.96 |
| 2009-11-10 | 500.83 |
| 2009-11-11 | 500.75 |
| 2009-11-12 | 500.29 |
| 2009-11-13 | 500.34 |
| 2009-11-16 | 500.59 |
| 2009-11-17 | 501.09 |
| 2009-11-18 | 501.37 |
| 2009-11-19 | . |
| 2009-11-20 | . |
| 2009-11-23 | . |
| 2009-11-24 | 501.56 |
| 2009-11-25 | 501.36 |
| 2009-11-26 | . |
| 2009-11-27 | 502.59 |
| 2009-11-30 | 502.69 |
| 2009-12-01 | 502.91 |
| 2009-12-02 | 502.90 |
| 2009-12-03 | 502.51 |
| 2009-12-04 | 501.94 |
| 2009-12-07 | 502.16 |
| 2009-12-08 | 502.32 |
| 2009-12-09 | 502.49 |
| 2009-12-10 | 502.42 |
| 2009-12-11 | 501.83 |
| 2009-12-14 | 502.00 |
| 2009-12-15 | 502.10 |
| 2009-12-16 | 502.95 |
| 2009-12-17 | 503.65 |
| 2009-12-18 | 503.82 |
| 2009-12-21 | 503.68 |
| 2009-12-22 | 503.48 |
| 2009-12-23 | 503.70 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 503.37 |
| 2009-12-29 | 503.15 |
| 2009-12-30 | 503.14 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 502.77 |
| 2010-01-05 | 502.80 |
| 2010-01-06 | . |
| 2010-01-07 | 503.33 |
| 2010-01-08 | 503.78 |
| 2010-01-11 | 504.10 |
| 2010-01-12 | 504.55 |
| 2010-01-13 | 504.49 |
| 2010-01-14 | 504.58 |
| 2010-01-15 | 504.96 |
| 2010-01-18 | . |
| 2010-01-19 | 504.95 |
| 2010-01-20 | 505.44 |
| 2010-01-21 | 505.35 |
| 2010-01-22 | 505.78 |
| 2010-01-25 | 505.62 |
| 2010-01-26 | 505.68 |
| 2010-01-27 | 505.48 |
| 2010-01-28 | 505.29 |
| 2010-01-29 | 504.98 |
| 2010-02-01 | 504.86 |
| 2010-02-02 | 504.76 |
| 2010-02-03 | 504.61 |
| 2010-02-04 | 505.10 |
| 2010-02-05 | 505.52 |
| 2010-02-08 | 505.36 |
| 2010-02-09 | 505.30 |
| 2010-02-10 | 505.43 |
| 2010-02-11 | 504.03 |
| 2010-02-12 | 503.49 |
| 2010-02-15 | . |
| 2010-02-16 | 503.74 |
| 2010-02-17 | 503.93 |
| 2010-02-18 | 503.83 |
| 2010-02-19 | 503.61 |
| 2010-02-22 | 503.86 |
| 2010-02-23 | 504.60 |
| 2010-02-24 | 504.82 |
| 2010-02-25 | 505.04 |
| 2010-02-26 | 505.33 |
| 2010-03-01 | 506.02 |
| 2010-03-02 | 506.03 |
| 2010-03-03 | 505.90 |
| 2010-03-04 | 506.14 |
| 2010-03-05 | 506.11 |
| 2010-03-08 | 506.17 |
| 2010-03-09 | 506.49 |
| 2010-03-10 | 506.12 |
| 2010-03-11 | 505.98 |
| 2010-03-12 | 505.88 |
| 2010-03-15 | 506.19 |
| 2010-03-16 | 506.86 |
| 2010-03-17 | 507.23 |
| 2010-03-18 | 507.02 |
| 2010-03-19 | 507.17 |
| 2010-03-22 | 507.48 |
| 2010-03-23 | 507.72 |
| 2010-03-24 | 507.58 |
| 2010-03-25 | 507.56 |
| 2010-03-26 | 507.55 |
| 2010-03-29 | 507.92 |
| 2010-03-30 | 508.04 |
| 2010-03-31 | 508.27 |
| 2010-04-01 | 508.24 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 508.04 |
| 2010-04-07 | 508.37 |
| 2010-04-08 | 508.65 |
| 2010-04-09 | 508.64 |
| 2010-04-12 | 508.54 |
| 2010-04-13 | 509.20 |
| 2010-04-14 | 509.25 |
| 2010-04-15 | 509.36 |
| 2010-04-16 | 509.57 |
| 2010-04-19 | 509.48 |
| 2010-04-20 | 509.75 |
| 2010-04-21 | 510.08 |
| 2010-04-22 | 510.62 |
| 2010-04-23 | 510.48 |
| 2010-04-26 | 510.76 |
| 2010-04-27 | 511.50 |
| 2010-04-28 | 511.71 |
| 2010-04-29 | 511.50 |
| 2010-04-30 | 511.48 |
| 2010-05-03 | 510.29 |
| 2010-05-04 | 510.97 |
| 2010-05-05 | 511.65 |
| 2010-05-06 | 511.84 |
| 2010-05-07 | 512.55 |
| 2010-05-10 | 511.83 |
| 2010-05-11 | 512.65 |
| 2010-05-12 | 512.97 |
| 2010-05-13 | . |
| 2010-05-14 | 513.71 |
| 2010-05-17 | 513.71 |
| 2010-05-18 | 514.04 |
| 2010-05-19 | 514.41 |
| 2010-05-20 | 515.13 |
| 2010-05-21 | 514.80 |
| 2010-05-24 | 514.47 |
| 2010-05-25 | 515.05 |
| 2010-05-26 | 514.52 |
| 2010-05-27 | 514.18 |
| 2010-05-28 | 513.37 |
| 2010-05-31 | . |
| 2010-06-01 | 512.81 |
| 2010-06-02 | 512.51 |
| 2010-06-03 | 512.36 |
| 2010-06-04 | 512.96 |
| 2010-06-07 | 513.58 |
| 2010-06-08 | 514.09 |
| 2010-06-09 | 514.39 |
| 2010-06-10 | 513.74 |
| 2010-06-11 | 513.51 |
| 2010-06-14 | 513.95 |
| 2010-06-15 | 513.97 |
| 2010-06-16 | 514.04 |
| 2010-06-17 | 513.69 |
| 2010-06-18 | 512.79 |
| 2010-06-21 | 512.38 |
| 2010-06-22 | 512.57 |
| 2010-06-23 | 512.99 |
| 2010-06-24 | 513.39 |
| 2010-06-25 | . |
| 2010-06-28 | 513.27 |
| 2010-06-29 | 513.10 |
| 2010-06-30 | 513.15 |
| 2010-07-01 | 513.97 |
| 2010-07-02 | 513.97 |
| 2010-07-05 | 514.35 |
| 2010-07-06 | 514.12 |
| 2010-07-07 | 514.54 |
| 2010-07-08 | 514.23 |
| 2010-07-09 | 513.92 |
| 2010-07-12 | 514.17 |
| 2010-07-13 | 514.17 |
| 2010-07-14 | 514.18 |
| 2010-07-15 | 514.24 |
| 2010-07-16 | 514.12 |
| 2010-07-19 | 514.11 |
| 2010-07-20 | 514.43 |
| 2010-07-21 | 514.61 |
| 2010-07-22 | 514.81 |
| 2010-07-23 | 514.33 |
| 2010-07-26 | 513.96 |
| 2010-07-27 | 513.85 |
| 2010-07-28 | 514.07 |
| 2010-07-29 | 514.18 |
| 2010-07-30 | 514.42 |
| 2010-08-02 | 514.11 |
| 2010-08-03 | 514.91 |
| 2010-08-04 | 515.18 |
| 2010-08-05 | 515.42 |
| 2010-08-06 | 515.80 |
| 2010-08-09 | 516.21 |
| 2010-08-10 | 516.58 |
| 2010-08-11 | 517.73 |
| 2010-08-12 | 518.44 |
| 2010-08-13 | 518.44 |
| 2010-08-16 | 518.98 |
| 2010-08-17 | 518.89 |
| 2010-08-18 | 519.43 |
| 2010-08-19 | 519.39 |
| 2010-08-20 | 519.63 |
| 2010-08-23 | 519.43 |
| 2010-08-24 | 520.49 |
| 2010-08-25 | 520.85 |
| 2010-08-26 | 520.71 |
| 2010-08-27 | 520.42 |
| 2010-08-30 | 520.32 |
| 2010-08-31 | 520.12 |
| 2010-09-01 | 519.84 |
| 2010-09-02 | 519.63 |
| 2010-09-03 | 518.29 |
| 2010-09-06 | 518.29 |
| 2010-09-07 | 518.86 |
| 2010-09-08 | 517.85 |
| 2010-09-09 | 517.44 |
| 2010-09-10 | 516.57 |
| 2010-09-13 | 516.19 |
| 2010-09-14 | 516.33 |
| 2010-09-15 | 515.66 |
| 2010-09-16 | 515.19 |
| 2010-09-17 | 515.74 |
| 2010-09-20 | 515.47 |
| 2010-09-21 | 516.13 |
| 2010-09-22 | 516.94 |
| 2010-09-23 | 517.62 |
| 2010-09-24 | 516.78 |
| 2010-09-27 | 517.29 |
| 2010-09-28 | 517.60 |
| 2010-09-29 | 516.52 |
| 2010-09-30 | 515.70 |
| 2010-10-01 | 515.54 |
| 2010-10-04 | 516.11 |
| 2010-10-05 | 516.45 |
| 2010-10-06 | 517.20 |
| 2010-10-07 | 517.12 |
| 2010-10-08 | 517.20 |
| 2010-10-11 | 517.24 |
| 2010-10-12 | 517.34 |
| 2010-10-13 | 516.92 |
| 2010-10-14 | 515.96 |
| 2010-10-15 | 514.85 |
| 2010-10-18 | 514.96 |
| 2010-10-19 | 514.62 |
| 2010-10-20 | 514.09 |
| 2010-10-21 | 513.51 |
| 2010-10-22 | 512.56 |
| 2010-10-25 | 511.99 |
| 2010-10-26 | 512.09 |
| 2010-10-27 | 511.42 |
| 2010-10-28 | 511.23 |
| 2010-10-29 | 513.10 |
| 2010-11-01 | 513.83 |
| 2010-11-02 | 513.95 |
| 2010-11-03 | 513.93 |
| 2010-11-04 | 513.68 |
| 2010-11-05 | 514.25 |
| 2010-11-08 | 514.10 |
| 2010-11-09 | 514.44 |
| 2010-11-10 | 514.23 |
| 2010-11-11 | 514.24 |
| 2010-11-12 | 513.66 |
| 2010-11-15 | 512.90 |
| 2010-11-16 | 513.35 |
| 2010-11-17 | 513.61 |
| 2010-11-18 | 513.26 |
| 2010-11-19 | 513.35 |
| 2010-11-22 | 513.46 |
| 2010-11-23 | 514.39 |
| 2010-11-24 | 514.07 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 512.23 |
| 2010-11-30 | 512.30 |
| 2010-12-01 | 511.45 |
| 2010-12-02 | 510.75 |
| 2010-12-03 | 510.44 |
| 2010-12-06 | 510.96 |
| 2010-12-07 | 510.56 |
| 2010-12-08 | 509.92 |
| 2010-12-09 | 509.87 |
| 2010-12-10 | 510.25 |
| 2010-12-13 | 510.02 |
| 2010-12-14 | 509.68 |
| 2010-12-15 | 509.81 |
| 2010-12-16 | 509.11 |
| 2010-12-17 | 509.81 |
| 2010-12-20 | 510.42 |
| 2010-12-21 | 510.68 |
| 2010-12-22 | 510.52 |
| 2010-12-23 | 510.83 |
| 2010-12-24 | . |
| 2010-12-27 | 510.18 |
| 2010-12-28 | 510.68 |
| 2010-12-29 | 510.16 |
| 2010-12-30 | 510.20 |
| 2010-12-31 | . |
| 2011-01-03 | 510.41 |
| 2011-01-04 | 510.54 |
| 2011-01-05 | 510.75 |
| 2011-01-06 | . |
| 2011-01-07 | 510.06 |
| 2011-01-10 | 510.00 |
| 2011-01-11 | 509.98 |
| 2011-01-12 | 509.39 |
| 2011-01-13 | 509.20 |
| 2011-01-14 | 509.00 |
| 2011-01-17 | 509.01 |
| 2011-01-18 | 508.68 |
| 2011-01-19 | 508.88 |
| 2011-01-20 | 508.49 |
| 2011-01-21 | 508.40 |
| 2011-01-24 | 508.41 |
| 2011-01-25 | 508.43 |
| 2011-01-26 | 508.00 |
| 2011-01-27 | 507.41 |
| 2011-01-28 | 507.52 |
| 2011-01-31 | 507.97 |
| 2011-02-01 | 507.03 |
| 2011-02-02 | 507.21 |
| 2011-02-03 | 507.27 |
| 2011-02-04 | 506.91 |
| 2011-02-07 | 506.86 |
| 2011-02-08 | 506.85 |
| 2011-02-09 | 506.94 |
| 2011-02-10 | 507.01 |
| 2011-02-11 | 507.23 |
| 2011-02-14 | 506.65 |
| 2011-02-15 | 506.69 |
| 2011-02-16 | 507.33 |
| 2011-02-17 | 508.19 |
| 2011-02-18 | 508.02 |
| 2011-02-21 | . |
| 2011-02-22 | 508.26 |
| 2011-02-23 | 508.40 |
| 2011-02-24 | 508.64 |
| 2011-02-25 | 508.49 |
| 2011-02-28 | 508.20 |
| 2011-03-01 | 507.37 |
| 2011-03-02 | 507.23 |
| 2011-03-03 | 506.30 |
| 2011-03-04 | 506.51 |
| 2011-03-07 | 506.60 |
| 2011-03-08 | 506.96 |
| 2011-03-09 | 507.03 |
| 2011-03-10 | 507.35 |
| 2011-03-11 | 507.73 |
| 2011-03-14 | 508.06 |
| 2011-03-15 | 509.31 |
| 2011-03-16 | 509.75 |
| 2011-03-17 | 509.23 |
| 2011-03-18 | 508.73 |
| 2011-03-21 | 507.98 |
| 2011-03-22 | 507.87 |
| 2011-03-23 | 508.39 |
| 2011-03-24 | 508.91 |
| 2011-03-25 | 508.62 |
| 2011-03-28 | 508.68 |
| 2011-03-29 | . |
| 2011-03-30 | 509.07 |
| 2011-03-31 | 509.62 |
| 2011-04-01 | 509.38 |
| 2011-04-04 | 509.67 |
| 2011-04-05 | 509.97 |
| 2011-04-06 | 509.96 |
| 2011-04-07 | 509.78 |
| 2011-04-08 | 509.04 |
| 2011-04-11 | 509.08 |
| 2011-04-12 | 509.90 |
| 2011-04-13 | 509.84 |
| 2011-04-14 | 510.22 |
| 2011-04-15 | 509.93 |
| 2011-04-18 | 510.30 |
| 2011-04-19 | 510.54 |
| 2011-04-20 | 510.98 |
| 2011-04-21 | 511.02 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 511.46 |
| 2011-04-27 | 511.59 |
| 2011-04-28 | 512.22 |
| 2011-04-29 | 512.50 |
| 2011-05-02 | 512.19 |
| 2011-05-03 | 513.02 |
| 2011-05-04 | 513.40 |
| 2011-05-05 | 514.05 |
| 2011-05-06 | 514.63 |
| 2011-05-09 | 515.85 |
| 2011-05-10 | 516.05 |
| 2011-05-11 | 515.60 |
| 2011-05-12 | 515.68 |
| 2011-05-13 | 515.68 |
| 2011-05-16 | 515.54 |
| 2011-05-17 | 515.85 |
| 2011-05-18 | 516.46 |
| 2011-05-19 | 516.26 |
| 2011-05-20 | 516.24 |
| 2011-05-23 | 516.83 |
| 2011-05-24 | 516.42 |
| 2011-05-25 | 516.95 |
| 2011-05-26 | 517.29 |
| 2011-05-27 | 517.63 |
| 2011-05-30 | . |
| 2011-05-31 | 517.29 |
| 2011-06-01 | 517.11 |
| 2011-06-02 | . |
| 2011-06-03 | 517.46 |
| 2011-06-06 | . |
| 2011-06-07 | 517.21 |
| 2011-06-08 | 517.74 |
| 2011-06-09 | 518.53 |
| 2011-06-10 | 519.27 |
| 2011-06-13 | 519.61 |
| 2011-06-14 | 519.79 |
| 2011-06-15 | 520.17 |
| 2011-06-16 | 520.69 |
| 2011-06-17 | 520.05 |
| 2011-06-20 | 520.07 |
| 2011-06-21 | 520.23 |
| 2011-06-22 | 520.31 |
| 2011-06-23 | 520.62 |
| 2011-06-24 | . |
| 2011-06-27 | 521.27 |
| 2011-06-28 | 521.21 |
| 2011-06-29 | 520.38 |
| 2011-06-30 | 519.86 |
| 2011-07-01 | 519.24 |
| 2011-07-04 | . |
| 2011-07-05 | 518.95 |
| 2011-07-06 | 519.74 |
| 2011-07-07 | 519.67 |
| 2011-07-08 | 520.61 |
| 2011-07-11 | 522.49 |
| 2011-07-12 | 522.93 |
| 2011-07-13 | 523.16 |
| 2011-07-14 | 523.08 |
| 2011-07-15 | 523.44 |
| 2011-07-18 | 523.34 |
| 2011-07-19 | 522.75 |
| 2011-07-20 | 522.44 |
| 2011-07-21 | 521.65 |
| 2011-07-22 | 522.65 |
| 2011-07-25 | 523.09 |
| 2011-07-26 | 523.64 |
| 2011-07-27 | 524.57 |
| 2011-07-28 | 525.45 |
| 2011-07-29 | 525.77 |
| 2011-08-01 | 525.87 |
| 2011-08-02 | 526.04 |
| 2011-08-03 | 526.72 |
| 2011-08-04 | 528.29 |
| 2011-08-05 | 528.83 |
| 2011-08-08 | 530.24 |
| 2011-08-09 | 531.19 |
| 2011-08-10 | 533.79 |
| 2011-08-11 | 534.19 |
| 2011-08-12 | 532.56 |
| 2011-08-15 | 532.45 |
| 2011-08-16 | 531.68 |
| 2011-08-17 | 532.42 |
| 2011-08-18 | 534.89 |
| 2011-08-19 | 534.09 |
| 2011-08-22 | 533.97 |
| 2011-08-23 | 533.83 |
| 2011-08-24 | 533.05 |
| 2011-08-25 | 533.10 |
| 2011-08-26 | 533.69 |
| 2011-08-29 | 532.51 |
| 2011-08-30 | 532.91 |
| 2011-08-31 | 532.38 |
| 2011-09-01 | 531.71 |
| 2011-09-02 | 532.58 |
| 2011-09-05 | 533.33 |
| 2011-09-06 | 533.56 |
| 2011-09-07 | 533.60 |
| 2011-09-08 | 534.40 |
| 2011-09-09 | 536.80 |
| 2011-09-12 | 538.36 |
| 2011-09-13 | 537.90 |
| 2011-09-14 | 536.91 |
| 2011-09-15 | 536.11 |
| 2011-09-16 | 536.51 |
| 2011-09-19 | 537.29 |
| 2011-09-20 | 537.72 |
| 2011-09-21 | 537.96 |
| 2011-09-22 | 538.61 |
| 2011-09-23 | 539.35 |
| 2011-09-26 | 538.71 |
| 2011-09-27 | 537.14 |
| 2011-09-28 | 536.94 |
| 2011-09-29 | 536.82 |
| 2011-09-30 | 537.40 |
| 2011-10-03 | 538.06 |
| 2011-10-04 | 538.58 |
| 2011-10-05 | 537.83 |
| 2011-10-06 | 537.30 |
| 2011-10-07 | 536.81 |
| 2011-10-10 | 536.34 |
| 2011-10-11 | 536.07 |
| 2011-10-12 | 535.21 |
| 2011-10-13 | 536.00 |
| 2011-10-14 | 535.39 |
| 2011-10-17 | 535.86 |
| 2011-10-18 | 536.47 |
| 2011-10-19 | 536.20 |
| 2011-10-20 | 535.90 |
| 2011-10-21 | 535.84 |
| 2011-10-24 | 536.08 |
| 2011-10-25 | 535.80 |
| 2011-10-26 | 536.13 |
| 2011-10-27 | 535.27 |
| 2011-10-28 | 534.91 |
| 2011-10-31 | 535.82 |
| 2011-11-01 | 537.34 |
| 2011-11-02 | 537.11 |
| 2011-11-03 | 537.80 |
| 2011-11-04 | 537.58 |
| 2011-11-07 | 537.69 |
| 2011-11-08 | 537.48 |
| 2011-11-09 | 538.83 |
| 2011-11-10 | 539.54 |
| 2011-11-11 | 539.89 |
| 2011-11-14 | 540.65 |
| 2011-11-15 | 541.20 |
| 2011-11-16 | 541.19 |
| 2011-11-17 | 540.39 |
| 2011-11-18 | 539.90 |
| 2011-11-21 | 540.68 |
| 2011-11-22 | 540.98 |
| 2011-11-23 | 541.52 |
| 2011-11-24 | 542.58 |
| 2011-11-25 | 543.35 |
| 2011-11-28 | 542.50 |
| 2011-11-29 | 542.10 |
| 2011-11-30 | 543.08 |
| 2011-12-01 | 542.43 |
| 2011-12-02 | 542.40 |
| 2011-12-05 | 542.26 |
| 2011-12-06 | 542.18 |
| 2011-12-07 | 542.51 |
| 2011-12-08 | 542.97 |
| 2011-12-09 | 543.23 |
| 2011-12-12 | 543.53 |
| 2011-12-13 | 542.99 |
| 2011-12-14 | 543.97 |
| 2011-12-15 | 543.89 |
| 2011-12-16 | 544.13 |
| 2011-12-19 | 544.51 |
| 2011-12-20 | 543.84 |
| 2011-12-21 | 544.50 |
| 2011-12-22 | 544.42 |
| 2011-12-23 | 544.57 |
| 2011-12-26 | . |
| 2011-12-27 | 544.95 |
| 2011-12-28 | 544.69 |
| 2011-12-29 | 544.88 |
| 2011-12-30 | 544.47 |
| 2012-01-02 | 543.85 |
| 2012-01-03 | 543.26 |
| 2012-01-04 | 543.17 |
| 2012-01-05 | 543.25 |
| 2012-01-06 | . |
| 2012-01-09 | 543.55 |
| 2012-01-10 | 543.85 |
| 2012-01-11 | 544.86 |
| 2012-01-12 | 545.62 |
| 2012-01-13 | 546.01 |
| 2012-01-16 | 546.03 |
| 2012-01-17 | 545.54 |
| 2012-01-18 | 545.62 |
| 2012-01-19 | 545.27 |
| 2012-01-20 | 544.99 |
| 2012-01-23 | 544.80 |
| 2012-01-24 | 544.41 |
| 2012-01-25 | 545.23 |
| 2012-01-26 | 545.98 |
| 2012-01-27 | 546.07 |
| 2012-01-30 | 546.33 |
| 2012-01-31 | 547.34 |
| 2012-02-01 | 547.92 |
| 2012-02-02 | 547.27 |
| 2012-02-03 | 546.76 |
| 2012-02-06 | 547.02 |
| 2012-02-07 | 546.74 |
| 2012-02-08 | 546.70 |
| 2012-02-09 | 546.82 |
| 2012-02-10 | 547.29 |
| 2012-02-13 | 547.30 |
| 2012-02-14 | 547.47 |
| 2012-02-15 | 547.63 |
| 2012-02-16 | 548.33 |
| 2012-02-17 | 547.44 |
| 2012-02-20 | 546.99 |
| 2012-02-21 | 546.87 |
| 2012-02-22 | 547.28 |
| 2012-02-23 | 547.26 |
| 2012-02-24 | 547.14 |
| 2012-02-27 | 547.28 |
| 2012-02-28 | 546.75 |
| 2012-02-29 | 546.96 |
| 2012-03-01 | 546.93 |
| 2012-03-02 | 547.25 |
| 2012-03-05 | 547.69 |
| 2012-03-06 | 548.27 |
| 2012-03-07 | 548.73 |
| 2012-03-08 | 548.68 |
| 2012-03-09 | 548.72 |
| 2012-03-12 | 548.99 |
| 2012-03-13 | 548.41 |
| 2012-03-14 | 547.97 |
| 2012-03-15 | 547.55 |
| 2012-03-16 | 546.68 |
| 2012-03-19 | 546.80 |
| 2012-03-20 | 546.90 |
| 2012-03-21 | 547.37 |
| 2012-03-22 | 548.00 |
| 2012-03-23 | 548.20 |
| 2012-03-26 | 547.59 |
| 2012-03-27 | 547.59 |
| 2012-03-28 | 547.31 |
| 2012-03-29 | 546.94 |
| 2012-03-30 | 546.63 |
| 2012-04-02 | 546.37 |
| 2012-04-03 | 546.81 |
| 2012-04-04 | 547.38 |
| 2012-04-05 | 548.31 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 549.64 |
| 2012-04-11 | 549.38 |
| 2012-04-12 | 549.28 |
| 2012-04-13 | 549.58 |
| 2012-04-16 | 549.75 |
| 2012-04-17 | 549.38 |
| 2012-04-18 | 549.02 |
| 2012-04-19 | 549.23 |
| 2012-04-20 | 549.31 |
| 2012-04-23 | 549.73 |
| 2012-04-24 | 549.32 |
| 2012-04-25 | 549.00 |
| 2012-04-26 | 549.14 |
| 2012-04-27 | 549.15 |
| 2012-04-30 | 549.17 |
| 2012-05-01 | . |
| 2012-05-02 | 550.18 |
| 2012-05-03 | 550.62 |
| 2012-05-04 | 551.07 |
| 2012-05-07 | 551.41 |
| 2012-05-08 | 551.69 |
| 2012-05-09 | 552.13 |
| 2012-05-10 | 552.97 |
| 2012-05-11 | 553.53 |
| 2012-05-14 | 553.99 |
| 2012-05-15 | 554.01 |
| 2012-05-16 | 554.19 |
| 2012-05-17 | . |
| 2012-05-18 | 554.56 |
| 2012-05-21 | 554.39 |
| 2012-05-22 | 553.80 |
| 2012-05-23 | 553.88 |
| 2012-05-24 | 553.55 |
| 2012-05-25 | 553.96 |
| 2012-05-28 | 554.29 |
| 2012-05-29 | 554.10 |
| 2012-05-30 | 554.10 |
| 2012-05-31 | 554.01 |
| 2012-06-01 | 554.22 |
| 2012-06-04 | 554.43 |
| 2012-06-05 | 554.80 |
| 2012-06-06 | . |
| 2012-06-07 | 552.86 |
| 2012-06-08 | 553.85 |
| 2012-06-11 | 553.66 |
| 2012-06-12 | 553.07 |
| 2012-06-13 | 552.96 |
| 2012-06-14 | 553.51 |
| 2012-06-15 | 553.67 |
| 2012-06-18 | 554.07 |
| 2012-06-19 | 554.35 |
| 2012-06-20 | 554.47 |
| 2012-06-21 | 555.23 |
| 2012-06-22 | . |
| 2012-06-25 | 556.05 |
| 2012-06-26 | 555.38 |
| 2012-06-27 | 554.85 |
| 2012-06-28 | 554.85 |
| 2012-06-29 | 554.05 |
| 2012-07-02 | 554.19 |
| 2012-07-03 | 554.42 |
| 2012-07-04 | 555.12 |
| 2012-07-05 | 556.48 |
| 2012-07-06 | 557.80 |
| 2012-07-09 | 557.74 |
| 2012-07-10 | 557.69 |
| 2012-07-11 | 557.88 |
| 2012-07-12 | 558.14 |
| 2012-07-13 | 558.54 |
| 2012-07-16 | 558.93 |
| 2012-07-17 | 558.45 |
| 2012-07-18 | 559.08 |
| 2012-07-19 | 559.04 |
| 2012-07-20 | 559.45 |
| 2012-07-23 | 559.62 |
| 2012-07-24 | 559.53 |
| 2012-07-25 | 559.64 |
| 2012-07-26 | 559.32 |
| 2012-07-27 | 558.95 |
| 2012-07-30 | 558.34 |
| 2012-07-31 | 558.22 |
| 2012-08-01 | 558.06 |
| 2012-08-02 | 558.55 |
| 2012-08-03 | 557.71 |
| 2012-08-06 | 557.42 |
| 2012-08-07 | 557.19 |
| 2012-08-08 | 557.86 |
| 2012-08-09 | 557.76 |
| 2012-08-10 | 558.35 |
| 2012-08-13 | 558.61 |
| 2012-08-14 | 558.62 |
| 2012-08-15 | 558.58 |
| 2012-08-16 | 558.83 |
| 2012-08-17 | 558.95 |
| 2012-08-20 | 558.91 |
| 2012-08-21 | 558.87 |
| 2012-08-22 | 559.43 |
| 2012-08-23 | 559.77 |
| 2012-08-24 | 560.10 |
| 2012-08-27 | 560.02 |
| 2012-08-28 | 560.71 |
| 2012-08-29 | 560.71 |
| 2012-08-30 | 561.05 |
| 2012-08-31 | 560.77 |
| 2012-09-03 | 561.56 |
| 2012-09-04 | 561.76 |
| 2012-09-05 | 561.98 |
| 2012-09-06 | 561.75 |
| 2012-09-07 | 562.22 |
| 2012-09-10 | 562.59 |
| 2012-09-11 | 562.96 |
| 2012-09-12 | 562.45 |
| 2012-09-13 | 563.14 |
| 2012-09-14 | 563.15 |
#2012-09-17|563.08
#2012-09-18|563.36
#2012-09-19|563.74
#2012-09-20|564.18
#2012-09-21|564.06
#2012-09-24|564.23
#2012-09-25|564.11
#2012-09-26|564.35
#2012-09-27|564.18
#2012-09-28|564.44
#2012-10-01|564.45
#2012-10-02|565.21
#2012-10-03|566.00
#2012-10-04|566.31
#2012-10-05|566.03
#2012-10-08|566.49
#2012-10-09|566.41
#2012-10-10|566.61
#2012-10-11|567.07
#2012-10-12|567.51
#2012-10-15|567.61
#2012-10-16|567.26
#2012-10-17|566.79
#2012-10-18|565.62
#2012-10-19|565.72
#2012-10-22|565.76
#2012-10-23|566.26
#2012-10-24|567.23
#2012-10-25|566.74
#2012-10-26|566.86
#2012-10-29|566.93
#2012-10-30|566.81
#2012-10-31|566.68
#2012-11-01|567.19
#2012-11-02|567.34
#2012-11-05|567.76
#2012-11-06|567.95
#2012-11-07|568.37
#2012-11-08|568.69
#2012-11-09|569.52
#2012-11-12|569.36
#2012-11-13|569.48
#2012-11-14|569.38
#2012-11-15|569.43
#2012-11-16|569.31
#2012-11-19|569.21
#2012-11-20|568.23
#2012-11-21|567.76
#2012-11-22|567.82
#2012-11-23|567.71
#2012-11-26|568.00
#2012-11-27|568.04
#2012-11-28|568.51
#2012-11-29|568.44
#2012-11-30|568.45
#2012-12-03|568.29
#2012-12-04|568.38
#2012-12-05|569.01
#2012-12-06|569.28
#2012-12-07|569.87
#2012-12-10|570.21
#2012-12-11|570.36
#2012-12-12|570.37
#2012-12-13|570.58
#2012-12-14|570.34
#2012-12-17|570.38
#2012-12-18|570.50
#2012-12-19|570.30
#2012-12-20|570.09
#2012-12-21|570.25
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|570.41
#2012-12-28|570.65
#2012-12-31| .
#2013-01-01| .
#2013-01-02|570.21
#2013-01-03|570.26
#2013-01-04|570.00
#2013-01-07|569.84
#2013-01-08|570.42
#2013-01-09|570.63
#2013-01-10|570.13
#2013-01-11|570.01
#2013-01-14|570.47
#2013-01-15|570.59
#2013-01-16|570.51
#2013-01-17|569.71
#2013-01-18|569.57
#2013-01-21|569.38
#2013-01-22|569.64
#2013-01-23|570.04
#2013-01-24|569.91
#2013-01-25|569.38
#2013-01-28|568.86
#2013-01-29|568.76
#2013-01-30|568.44
#2013-01-31|568.59
#2013-02-01|568.71
#2013-02-04|568.67
#2013-02-05|568.59
#2013-02-06|568.65
#2013-02-07|568.75
#2013-02-08|568.57
#2013-02-11|568.48
#2013-02-12|568.46
#2013-02-13|567.62
#2013-02-14|568.20
#2013-02-15|568.52
#2013-02-18|568.71
#2013-02-19|568.57
#2013-02-20|568.26
#2013-02-21|568.76
#2013-02-22|569.21
#2013-02-25|568.96
#2013-02-26|569.76
#2013-02-27|570.08
#2013-02-28|569.78
#2013-03-01|569.10
#2013-03-04|568.91
#2013-03-05|568.41
#2013-03-06|568.31
#2013-03-07|568.34
#2013-03-08|568.39
#2013-03-11|568.66
#2013-03-12|569.16
#2013-03-13|569.73
#2013-03-14|569.84
#2013-03-15|569.89
#2013-03-18|570.12
#2013-03-19|569.94
#2013-03-20|569.79
#2013-03-21|570.04
#2013-03-22|570.33
#2013-03-25|570.63
#2013-03-26|570.64
#2013-03-27|570.84
#2013-03-28|570.98
#2013-03-29| .
#2013-04-01| .
#2013-04-02|570.55
#2013-04-03|570.70
#2013-04-04|571.61
#2013-04-05|572.06
#2013-04-08|572.09
#2013-04-09|572.16
#2013-04-10|571.84
#2013-04-11|571.96
#2013-04-12|572.33
#2013-04-15|572.75
#2013-04-16|572.65
#2013-04-17|573.89
#2013-04-18|574.64
#2013-04-19|574.51
#2013-04-22|574.83
#2013-04-23|575.30
#2013-04-24|575.46
#2013-04-25|575.46
#2013-04-26|575.49
#2013-04-29|575.56
#2013-04-30|575.30
#2013-05-01| .
#2013-05-02|575.82
#2013-05-03|575.67
#2013-05-06|575.38
#2013-05-07|575.30
#2013-05-08|575.39
#2013-05-09| .
#2013-05-10|575.06
#2013-05-13|575.19
#2013-05-14|575.79
#2013-05-15|575.84
#2013-05-16|576.19
#2013-05-17|576.16
#2013-05-20|575.86
#2013-05-21|575.83
#2013-05-22|576.45
#2013-05-23|575.91
#2013-05-24|576.18
#2013-05-27|576.14
#2013-05-28|576.08
#2013-05-29|575.17
#2013-05-30|574.69
#2013-05-31|574.60
#2013-06-03|574.03
#2013-06-04|574.18
#2013-06-05|574.48
#2013-06-06| .
#2013-06-07|574.21
#2013-06-10|574.43
#2013-06-11|573.59
#2013-06-12|573.51
#2013-06-13|573.45
#2013-06-14|573.59
#2013-06-17|573.54
#2013-06-18|573.33
#2013-06-19|572.69
#2013-06-20|570.84
#2013-06-21| .
#2013-06-24|569.27
#2013-06-25|569.50
#2013-06-26|570.18
#2013-06-27|570.62
#2013-06-28|569.94
#2013-07-01|569.49
#2013-07-02|569.87
#2013-07-03|570.49
#2013-07-04|571.24
#2013-07-05|570.84
#2013-07-08|571.67
#2013-07-09|572.05
#2013-07-10|572.29
#2013-07-11|572.59
#2013-07-12|573.16
#2013-07-15|572.92
#2013-07-16|573.25
#2013-07-17|573.48
#2013-07-18|573.57
#2013-07-19|573.41
#2013-07-22|573.29
#2013-07-23|572.88
#2013-07-24|572.49
#2013-07-25|572.28
#2013-07-26|572.54
#2013-07-29|572.47
#2013-07-30|572.84
#2013-07-31|572.87
#2013-08-01|573.00
#2013-08-02|573.22
#2013-08-05|573.05
#2013-08-06|573.15
#2013-08-07|573.40
#2013-08-08|573.30
#2013-08-09|573.07
#2013-08-12|573.20
#2013-08-13|572.36
#2013-08-14|571.47
#2013-08-15|570.58
#2013-08-16|570.81
#2013-08-19|570.60
#2013-08-20|571.24
#2013-08-21|571.25
#2013-08-22|569.89
#2013-08-23|569.21
#2013-08-26|569.54
#2013-08-27|570.03
#2013-08-28|569.23
#2013-08-29|569.42
#2013-08-30|569.95
#2013-09-02|569.42
#2013-09-03|569.01
#2013-09-04|569.00
#2013-09-05|568.11
#2013-09-06|568.97
#2013-09-09|569.01
#2013-09-10|568.55
#2013-09-11|568.98
#2013-09-12|569.32
#2013-09-13|570.10
#2013-09-16|570.72
#2013-09-17|570.47
#2013-09-18|570.57
#2013-09-19|571.84
#2013-09-20|571.72
#2013-09-23|571.91
#2013-09-24|572.28
#2013-09-25|572.83
#2013-09-26|572.91
#2013-09-27|573.23
#2013-09-30|573.29
#2013-10-01|572.69
#2013-10-02|572.74
#2013-10-03|572.62
#2013-10-04|573.10
#2013-10-07|573.45
#2013-10-08|573.39
#2013-10-09|573.79
#2013-10-10|574.12
#2013-10-11|574.45
#2013-10-14|574.49
#2013-10-15|574.35
#2013-10-16|574.06
#2013-10-17|574.53
#2013-10-18|574.87
#2013-10-21|574.95
#2013-10-22|575.54
#2013-10-23|575.86
#2013-10-24|576.16
#2013-10-25|575.86
#2013-10-28|576.39
#2013-10-29|576.50
#2013-10-30|576.86
#2013-10-31|576.99
#2013-11-01|577.44
#2013-11-04|577.46
#2013-11-05|576.69
#2013-11-06|576.79
#2013-11-07|578.53
#2013-11-08|578.25
#2013-11-11|578.20
#2013-11-12|579.28
#2013-11-13|579.98
#2013-11-14|580.09
#2013-11-15|580.51
#2013-11-18|581.04
#2013-11-19|581.38
#2013-11-20|581.48
#2013-11-21|581.29
#2013-11-22|580.37
#2013-11-25|580.38
#2013-11-26|580.81
#2013-11-27|581.26
#2013-11-28|581.23
#2013-11-29|580.78
#2013-12-02|579.84
#2013-12-03|579.89
#2013-12-04|579.48
#2013-12-05|579.56
#2013-12-06|579.85
#2013-12-09|580.50
#2013-12-10|580.96
#2013-12-11|581.11
#2013-12-12|581.49
#2013-12-13|581.88
#2013-12-16|582.17
#2013-12-17|582.96
#2013-12-18|582.60
#2013-12-19|581.72
#2013-12-20|581.39
#2013-12-23|581.34
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|580.88
#2013-12-30|580.91
#2013-12-31| .
#2014-01-01| .
#2014-01-02|581.15
#2014-01-03|581.44
#2014-01-06| .
#2014-01-07|582.00
#2014-01-08|582.28
#2014-01-09|582.10
#2014-01-10|582.36
#2014-01-13|582.50
#2014-01-14|582.05
#2014-01-15|581.80
#2014-01-16|582.24
#2014-01-17|582.36
#2014-01-20|582.77
#2014-01-21|582.67
#2014-01-22|582.44
#2014-01-23|582.80
#2014-01-24|583.22
#2014-01-27|583.07
#2014-01-28|583.03
#2014-01-29|583.24
#2014-01-30|583.33
#2014-01-31|583.79
#2014-02-03|583.71
#2014-02-04|583.68
#2014-02-05|583.94
#2014-02-06|583.52
#2014-02-07|584.14
#2014-02-10|584.16
#2014-02-11|584.20
#2014-02-12|584.35
#2014-02-13|584.64
#2014-02-14|584.45
#2014-02-17|584.52
#2014-02-18|585.25
#2014-02-19|585.90
#2014-02-20|585.75
#2014-02-21|585.76
#2014-02-24|585.68
#2014-02-25|585.71
#2014-02-26|586.20
#2014-02-27|586.62
#2014-02-28|585.80
#2014-03-03|586.29
#2014-03-04|586.17
#2014-03-05|586.29
#2014-03-06|586.27
#2014-03-07|586.05
#2014-03-10|586.21
#2014-03-11|586.32
#2014-03-12|587.08
#2014-03-13|587.36
#2014-03-14|587.67
#2014-03-17|587.47
#2014-03-18|587.54
#2014-03-19|587.40
#2014-03-20|586.49
#2014-03-21|586.78
#2014-03-24|586.96
#2014-03-25|587.46
#2014-03-26|588.09
#2014-03-27|588.33
#2014-03-28|588.32
#2014-03-31|588.31
#2014-04-01|588.12
#2014-04-02|588.11
#2014-04-03|588.41
#2014-04-04|588.66
#2014-04-07|589.18
#2014-04-08|589.13
#2014-04-09|589.52
#2014-04-10|590.84
#2014-04-11|591.62
#2014-04-14|591.62
#2014-04-15|592.13
#2014-04-16|591.97
#2014-04-17|591.83
#2014-04-18| .
#2014-04-21| .
#2014-04-22|591.47
#2014-04-23|591.68
#2014-04-24|591.85
#2014-04-25|592.09
#2014-04-28|591.77
#2014-04-29|592.21
#2014-04-30|592.21
#2014-05-01| .
#2014-05-02|592.43
#2014-05-05|592.83
#2014-05-06|592.60
#2014-05-07|592.54
#2014-05-08|592.94
#2014-05-09|593.50
#2014-05-12|593.45
#2014-05-13|593.72
#2014-05-14|594.37
#2014-05-15|594.72
#2014-05-16|594.28
#2014-05-19|594.41
#2014-05-20|594.30
#2014-05-21|594.08
#2014-05-22|594.01
#2014-05-23|594.50
#2014-05-26|594.44
#2014-05-27|594.61
#2014-05-28|594.79
#2014-05-29| .
#2014-05-30|594.81
#2014-06-02|594.83
#2014-06-03|594.53
#2014-06-04|594.50
#2014-06-05|594.68
#2014-06-06| .
#2014-06-09|595.58
#2014-06-10|595.60
#2014-06-11|595.75
#2014-06-12|596.03
#2014-06-13|595.63
#2014-06-16|595.99
#2014-06-17|595.59
#2014-06-18|595.33
#2014-06-19|595.95
#2014-06-20| .
#2014-06-23|596.30
#2014-06-24|596.45
#2014-06-25|597.30
#2014-06-26|597.45
#2014-06-27|597.25
#2014-06-30|597.28
#2014-07-01|597.40
#2014-07-02|597.26
#2014-07-03|599.62
#2014-07-04|600.54
#2014-07-07|600.90
#2014-07-08|601.25
#2014-07-09|601.17
#2014-07-10|600.85
#2014-07-11|600.79
#2014-07-14|600.85
#2014-07-15|601.04
#2014-07-16|601.18
#2014-07-17|601.40
#2014-07-18|601.59
#2014-07-21|601.71
#2014-07-22|601.57
#2014-07-23|601.90
#2014-07-24|601.70
#2014-07-25|601.92
#2014-07-28|601.86
#2014-07-29|602.03
#2014-07-30|602.17
#2014-07-31|601.91
#2014-08-01|602.05
#2014-08-04|602.12
#2014-08-05|601.85
#2014-08-06|602.08
#2014-08-07|602.55
#2014-08-08|602.60
#2014-08-11|602.36
#2014-08-12|602.27
#2014-08-13|602.22
#2014-08-14|602.34
#2014-08-15|602.42
#2014-08-18|602.27
#2014-08-19|602.84
#2014-08-20|603.11
#2014-08-21|603.07
#2014-08-22|603.05
#2014-08-25|603.68
#2014-08-26|603.97
#2014-08-27|604.70
#2014-08-28|605.09
#2014-08-29|604.85
#2014-09-01|605.01
#2014-09-02|604.68
#2014-09-03|604.71
#2014-09-04|605.63
#2014-09-05|606.42
#2014-09-08|606.42
#2014-09-09|606.08
#2014-09-10|605.64
#2014-09-11|605.59
#2014-09-12|604.90
#2014-09-15|604.65
#2014-09-16|604.74
#2014-09-17|605.07
#2014-09-18|604.50
#2014-09-19|604.68
#2014-09-22|604.75
#2014-09-23|604.73
#2014-09-24|604.89
#2014-09-25|605.31
#2014-09-26|605.37
#2014-09-29|605.24
#2014-09-30|605.17
#2014-10-01|605.49
#2014-10-02|605.50
#2014-10-03|605.36
#2014-10-06|605.56
#2014-10-07|606.04
#2014-10-08|606.23
#2014-10-09|606.78
#2014-10-10|606.88
#2014-10-13|606.81
#2014-10-14|608.27
#2014-10-15|609.38
#2014-10-16|608.45
#2014-10-17|607.92
#2014-10-20|608.41
#2014-10-21|608.50
#2014-10-22|608.66
#2014-10-23|608.42
#2014-10-24|608.73
#2014-10-27|609.06
#2014-10-28|610.50
#2014-10-29|610.70
#2014-10-30|610.68
#2014-10-31|610.53
#2014-11-03|610.29
#2014-11-04|610.51
#2014-11-05|610.43
#2014-11-06|610.40
#2014-11-07|610.46
#2014-11-10|610.48
#2014-11-11|610.97
#2014-11-12|611.03
#2014-11-13|610.89
#2014-11-14|610.89
#2014-11-17|610.82
#2014-11-18|610.90
#2014-11-19|610.14
#2014-11-20|610.39
#2014-11-21|610.69
#2014-11-24|610.70
#2014-11-25|610.88
#2014-11-26|611.10
#2014-11-27|611.26
#2014-11-28|611.08
#2014-12-01|610.81
#2014-12-02|610.33
#2014-12-03|610.28
#2014-12-04|610.08
#2014-12-05|610.10
#2014-12-08|610.30
#2014-12-09|610.57
#2014-12-10|610.81
#2014-12-11|611.05
#2014-12-12|611.46
#2014-12-15|611.64
#2014-12-16|611.95
#2014-12-17|611.75
#2014-12-18|611.21
#2014-12-19|611.01
#2014-12-22|610.93
#2014-12-23|610.99
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|611.28
#2014-12-30|611.36
#2014-12-31| .
#2015-01-01| .
#2015-01-02|611.72
#2015-01-05|611.75
#2015-01-06| .
#2015-01-07|612.01
#2015-01-08|612.17
#2015-01-09|612.41
#2015-01-12|612.56
#2015-01-13|612.37
#2015-01-14|612.81
#2015-01-15|613.36
#2015-01-16|613.99
#2015-01-19|614.14
#2015-01-20|614.27
#2015-01-21|614.20
#2015-01-22|614.44
#2015-01-23|615.29
#2015-01-26|614.85
#2015-01-27|614.58
#2015-01-28|614.27
#2015-01-29|614.51
#2015-01-30|615.19
#2015-02-02|615.68
#2015-02-03|615.46
#2015-02-04|615.51
#2015-02-05|615.55
#2015-02-06|615.66
#2015-02-09|615.57
#2015-02-10|615.22
#2015-02-11|615.33
#2015-02-12|617.15
#2015-02-13|617.25
#2015-02-16|616.90
#2015-02-17|616.80
#2015-02-18|616.76
#2015-02-19|616.72
#2015-02-20|616.38
#2015-02-23|616.06
#2015-02-24|615.79
#2015-02-25|615.72
#2015-02-26|615.75
#2015-02-27|614.65
#2015-03-02|614.09
#2015-03-03|613.89
#2015-03-04|613.69
#2015-03-05|613.44
#2015-03-06|613.78
#2015-03-09|614.40
#2015-03-10|614.78
#2015-03-11|614.72
#2015-03-12|614.97
#2015-03-13|615.00
#2015-03-16|615.13
#2015-03-17|615.25
#2015-03-18|617.10
#2015-03-19|616.93
#2015-03-20|616.93
#2015-03-23|616.87
#2015-03-24|617.04
#2015-03-25|617.08
#2015-03-26|617.12
#2015-03-27|617.10
#2015-03-30|616.72
#2015-03-31|616.70
#2015-04-01|616.79
#2015-04-02|616.78
#2015-04-03| .
#2015-04-06| .
#2015-04-07|616.92
#2015-04-08|617.07
#2015-04-09|617.29
#2015-04-10|617.46
#2015-04-13|617.55
#2015-04-14|618.06
#2015-04-15|618.20
#2015-04-16|618.53
#2015-04-17|618.83
#2015-04-20|618.72
#2015-04-21|618.44
#2015-04-22|618.42
#2015-04-23|618.42
#2015-04-24|618.49
#2015-04-27|618.62
#2015-04-28|618.80
#2015-04-29|617.93
#2015-04-30|617.35
#2015-05-01| .
#2015-05-04|616.74
#2015-05-05|616.07
#2015-05-06|615.60
#2015-05-07|615.50
#2015-05-08|615.82
#2015-05-11|615.66
#2015-05-12|615.96
#2015-05-13|616.65
#2015-05-14| .
#2015-05-15|616.85
#2015-05-18|616.99
#2015-05-19|616.96
#2015-05-20|616.64
#2015-05-21|616.38
#2015-05-22|616.44
#2015-05-25|616.45
#2015-05-26|616.46
#2015-05-27|616.43
#2015-05-28|616.50
#2015-05-29|616.59
#2015-06-01|616.58
#2015-06-02|615.91
#2015-06-03|615.14
#2015-06-04|615.05
#2015-06-05|614.90
#2015-06-08|614.53
#2015-06-09|614.03
#2015-06-10|613.80
#2015-06-11|612.67
#2015-06-12|612.06
#2015-06-15|611.80
#2015-06-16|611.86
#2015-06-17|611.91
#2015-06-18|612.56
#2015-06-19| .
#2015-06-22|612.52
#2015-06-23|612.60
#2015-06-24|612.80
#2015-06-25|612.83
#2015-06-26|612.59
#2015-06-29|612.84
#2015-06-30|612.92
#2015-07-01|612.89
#2015-07-02|614.60
#2015-07-03|615.62
#2015-07-06|615.71
#2015-07-07|616.46
#2015-07-08|616.04
#2015-07-09|616.06
#2015-07-10|615.54
#2015-07-13|614.90
#2015-07-14|615.26
#2015-07-15|615.42
#2015-07-16|615.21
#2015-07-17|615.55
#2015-07-20|615.86
#2015-07-21|615.87
#2015-07-22|616.14
#2015-07-23|616.45
#2015-07-24|616.66
#2015-07-27|616.86
#2015-07-28|616.69
#2015-07-29|616.75
#2015-07-30|616.95
#2015-07-31|616.91
#2015-08-03|616.98
#2015-08-04|617.13
#2015-08-05|616.95
#2015-08-06|617.52
#2015-08-07|617.95
#2015-08-10|618.39
#2015-08-11|618.85
#2015-08-12|619.24
#2015-08-13|618.22
#2015-08-14|618.13
#2015-08-17|618.21
#2015-08-18|618.34
#2015-08-19|618.70
#2015-08-20|619.29
#2015-08-21|619.36
#2015-08-24|619.81
#2015-08-25|619.08
#2015-08-26|619.20
#2015-08-27|618.82
#2015-08-28|618.98
#2015-08-31|618.77
#2015-09-01|618.57
#2015-09-02|618.47
#2015-09-03|618.35
#2015-09-04|618.59
#2015-09-07|618.84
#2015-09-08|618.62
#2015-09-09|618.46
#2015-09-10|618.62
#2015-09-11|618.38
#2015-09-14|618.41
#2015-09-15|617.64
#2015-09-16|616.96
#2015-09-17|616.62
#2015-09-18|617.98
#2015-09-21|617.68
#2015-09-22|617.48
#2015-09-23|617.38
#2015-09-24|617.24
#2015-09-25|616.59
#2015-09-28|616.95
#2015-09-29|616.80
#2015-09-30|616.61
#2015-10-01|617.25
#2015-10-02|618.17
#2015-10-05|617.35
#2015-10-06|616.74
#2015-10-07|616.09
#2015-10-08|616.19
#2015-10-09|616.26
#2015-10-12|616.23
#2015-10-13|616.06
#2015-10-14|616.51
#2015-10-15|616.86
#2015-10-16|616.85
#2015-10-19|616.99
#2015-10-20|616.53
#2015-10-21|616.09
#2015-10-22|616.53
#2015-10-23|616.49
#2015-10-26|616.96
#2015-10-27|617.39
#2015-10-28|617.97
#2015-10-29|617.16
#2015-10-30|617.16
#2015-11-02|616.94
#2015-11-03|617.17
#2015-11-04|617.38
#2015-11-05|617.61
#2015-11-06|617.05
#2015-11-09|616.93
#2015-11-10|617.14
#2015-11-11|617.28
#2015-11-12|616.73
#2015-11-13|617.01
#2015-11-16|617.12
#2015-11-17|617.17
#2015-11-18|617.45
#2015-11-19|617.27
#2015-11-20|617.63
#2015-11-23|617.45
#2015-11-24|617.72
#2015-11-25|618.13
#2015-11-26|618.36
#2015-11-27|618.51
#2015-11-30|618.10
#2015-12-01|618.23
#2015-12-02|618.36
#2015-12-03|617.19
#2015-12-04|616.20
#2015-12-07|616.47
#2015-12-08|616.26
#2015-12-09|616.06
#2015-12-10|616.69
#2015-12-11|617.27
#2015-12-14|617.58
#2015-12-15|616.88
#2015-12-16|616.80
#2015-12-17|616.51
#2015-12-18|616.93
#2015-12-21|616.73
#2015-12-22|616.57
#2015-12-23|616.42
#2015-12-24| .
#2015-12-25| .
#2015-12-28|616.32
#2015-12-29|616.30
#2015-12-30|616.56
#2015-12-31| .
#2016-01-01| .
#2016-01-04|617.07
#2016-01-05|617.48
#2016-01-06| .
#2016-01-07|617.74
#2016-01-08|617.97
#2016-01-11|617.95
#2016-01-12|618.03
#2016-01-13|618.15
#2016-01-14|618.93
#2016-01-15|619.19
#2016-01-18|618.92
#2016-01-19|618.78
#2016-01-20|619.37
#2016-01-21|619.70
#2016-01-22|619.32
#2016-01-25|619.18
#2016-01-26|619.15
#2016-01-27|619.08
#2016-01-28|619.28
#2016-01-29|619.92
#2016-02-01|619.88
#2016-02-02|619.99
#2016-02-03|620.21
#2016-02-04|620.43
#2016-02-05|620.60
#2016-02-08|620.96
#2016-02-09|620.74
#2016-02-10|620.89
#2016-02-11|621.71
#2016-02-12|621.67
#2016-02-15|621.43
#2016-02-16|621.24
#2016-02-17|621.26
#2016-02-18|621.09
#2016-02-19|621.34
#2016-02-22|621.39
#2016-02-23|621.13
#2016-02-24|621.65
#2016-02-25|621.96
#2016-02-26|622.25
#2016-02-29|622.14
#2016-03-01|622.22
#2016-03-02|621.96
#2016-03-03|622.33
#2016-03-04|622.34
#2016-03-07|622.42
#2016-03-08|622.71
#2016-03-09|622.59
#2016-03-10|622.66
#2016-03-11|622.69
#2016-03-14|622.59
#2016-03-15|622.51
#2016-03-16|622.48
#2016-03-17|623.19
#2016-03-18|623.52
#2016-03-21|623.53
#2016-03-22|623.60
#2016-03-23|623.60
#2016-03-24|623.60
#2016-03-25| .
#2016-03-28| .
#2016-03-29|623.68
#2016-03-30|623.50
#2016-03-31|623.44
#2016-04-01|623.55
#2016-04-04|623.55
#2016-04-05|623.92
#2016-04-06|623.95
#2016-04-07|623.86
#2016-04-08|624.04
#2016-04-11|624.11
#2016-04-12|623.83
#2016-04-13|623.69
#2016-04-14|623.54
#2016-04-15|623.49
#2016-04-18|623.61
#2016-04-19|623.50
#2016-04-20|623.63
#2016-04-21|623.34
#2016-04-22|623.00
#2016-04-25|622.98
#2016-04-26|622.84
#2016-04-27|623.02
#2016-04-28|623.25
#2016-04-29|623.14
#2016-05-02|623.18
#2016-05-03|623.62
#2016-05-04|623.73
#2016-05-05| .
#2016-05-06|623.90
#2016-05-09|624.12
#2016-05-10|624.39
#2016-05-11|624.56
#2016-05-12|624.53
#2016-05-13|624.54
#2016-05-16|624.45
#2016-05-17|624.46
#2016-05-18|624.49
#2016-05-19|624.62
#2016-05-20|624.62
#2016-05-23|624.75
#2016-05-24|624.72
#2016-05-25|624.62
#2016-05-26|624.62
#2016-05-27|624.66
#2016-05-30|624.53
#2016-05-31|624.77
#2016-06-01|624.98
#2016-06-02|625.06
#2016-06-03|625.48
#2016-06-06| .
#2016-06-07|625.81
#2016-06-08|626.06
#2016-06-09|626.43
#2016-06-10|626.72
#2016-06-13|626.80
#2016-06-14|626.79
#2016-06-15|626.27
#2016-06-16|626.82
#2016-06-17|626.45
#2016-06-20|626.07
#2016-06-21|625.99
#2016-06-22|625.87
#2016-06-23|625.67
#2016-06-24| .
#2016-06-27|627.26
#2016-06-28|627.41
#2016-06-29|628.02
#2016-06-30|628.47
#2016-07-01|629.06
#2016-07-04|629.18
#2016-07-05|629.35
#2016-07-06|629.31
#2016-07-07|629.16
#2016-07-08|629.07
#2016-07-11|629.19
#2016-07-12|629.10
#2016-07-13|629.16
#2016-07-14|629.05
#2016-07-15|628.96
#2016-07-18|629.23
#2016-07-19|629.39
#2016-07-20|629.38
#2016-07-21|629.38
#2016-07-22|629.46
#2016-07-25|629.55
#2016-07-26|629.67
#2016-07-27|629.88
#2016-07-28|630.09
#2016-07-29|630.19
#2016-08-01|630.73
#2016-08-02|630.31
#2016-08-03|630.37
#2016-08-04|630.56
#2016-08-05|630.86
#2016-08-08|630.70
#2016-08-09|630.66
#2016-08-10|630.91
#2016-08-11|630.75
#2016-08-12|630.82
#2016-08-15|630.72
#2016-08-16|630.72
#2016-08-17|630.73
#2016-08-18|630.80
#2016-08-19|630.92
#2016-08-22|630.99
#2016-08-23|631.11
#2016-08-24|631.06
#2016-08-25|631.06
#2016-08-26|631.04
#2016-08-29|630.91
#2016-08-30|631.10
#2016-08-31|631.08
#2016-09-01|630.98
#2016-09-02|630.98
#2016-09-05|631.02
#2016-09-06|631.01
#2016-09-07|631.06
#2016-09-08|630.91
#2016-09-09|630.49
#2016-09-12|630.28
#2016-09-13|630.43
#2016-09-14|630.32
#2016-09-15|630.29
#2016-09-16|630.49
#2016-09-19|630.43
#2016-09-20|630.47
#2016-09-21|630.55
#2016-09-22|630.85
#2016-09-23|631.14
#2016-09-26|631.22
#2016-09-27|631.56
#2016-09-28|631.52
#2016-09-29|631.41
#2016-09-30|631.48
#2016-10-03|631.44
#2016-10-04|631.36
#2016-10-05|630.99
#2016-10-06|630.87
#2016-10-07|630.81
#2016-10-10|630.62
#2016-10-11|631.25
#2016-10-12|631.25
#2016-10-13|631.25
#2016-10-14|631.17
#2016-10-17|631.12
#2016-10-18|631.24
#2016-10-19|631.38
#2016-10-20|631.40
#2016-10-21|631.49
#2016-10-24|631.61
#2016-10-25|631.51
#2016-10-26|631.43
#2016-10-27|631.56
#2016-10-28|631.79
#2016-10-31|631.93
#2016-11-01|631.74
#2016-11-02|631.80
#2016-11-03|631.76
#2016-11-04|631.69
#2016-11-07|631.67
#2016-11-08|631.55
#2016-11-09|631.53
#2016-11-10|630.41
#2016-11-11|629.92
#2016-11-14|629.40
#2016-11-15|629.56
#2016-11-16|629.16
#2016-11-17|629.32
#2016-11-18|629.32
#2016-11-21|629.30
#2016-11-22|629.76
#2016-11-23|629.54
#2016-11-24|629.54
#2016-11-25|629.59
#2016-11-28|629.60
#2016-11-29|629.67
#2016-11-30|629.59
#2016-12-01|629.17
#2016-12-02|629.11
#2016-12-05|628.78
#2016-12-06|628.73
#2016-12-07|628.89
#2016-12-08|628.83
#2016-12-09|629.21
#2016-12-12|629.13
#2016-12-13|629.25
#2016-12-14|629.59
#2016-12-15|629.38
#2016-12-16|629.30
#2016-12-19|629.20
#2016-12-20|628.71
#2016-12-21|628.66
#2016-12-22|628.51
#2016-12-23|628.64
#2016-12-26| .
#2016-12-27|628.98
#2016-12-28|628.98
#2016-12-29|629.09
#2016-12-30|629.05
#2017-01-02|629.09
#2017-01-03|629.05
#2017-01-04|629.07
#2017-01-05|628.99
#2017-01-06| .
#2017-01-09|628.99
#2017-01-10|629.16
#2017-01-11|629.19
#2017-01-12|628.86
#2017-01-13|628.28
#2017-01-16|628.27
#2017-01-17|628.55
#2017-01-18|628.51
#2017-01-19|628.31
#2017-01-20|628.12
#2017-01-23|628.20
#2017-01-24|628.20
#2017-01-25|627.64
#2017-01-26|627.52
#2017-01-27|627.39
#2017-01-30|627.12
#2017-01-31|627.21
#2017-02-01|627.06
#2017-02-02|627.57
#2017-02-03|627.64
#2017-02-06|627.72
#2017-02-07|628.00
#2017-02-08|628.36
#2017-02-09|628.43
#2017-02-10|628.61
#2017-02-13|628.38
#2017-02-14|627.91
#2017-02-15|628.18
#2017-02-16|628.39
#2017-02-17|629.08
#2017-02-20|629.32
#2017-02-21|629.48
#2017-02-22|629.73
#2017-02-23|629.83
#2017-02-24|630.17
#2017-02-27|630.33
#2017-02-28|630.20
#2017-03-01|629.58
#2017-03-02|629.36
#2017-03-03|629.07
#2017-03-06|629.20
#2017-03-07|629.37
#2017-03-08|629.05
#2017-03-09|628.99
#2017-03-10|628.20
#2017-03-13|627.93
#2017-03-14|627.83
#2017-03-15|628.09
#2017-03-16|627.98
#2017-03-17|628.04
#2017-03-20|628.06
#2017-03-21|627.91
#2017-03-22|628.27
#2017-03-23|628.49
#2017-03-24|628.46
#2017-03-27|628.73
#2017-03-28|628.79
#2017-03-29|629.22
#2017-03-30|629.30
#2017-03-31|629.56
#2017-04-03|629.57
#2017-04-04|629.98
#2017-04-05|629.84
#2017-04-06|630.16
#2017-04-07|630.50
#2017-04-10|630.51
#2017-04-11|630.79
#2017-04-12|630.77
#2017-04-13|631.24
#2017-04-14| .
#2017-04-17| .
#2017-04-18|631.27
#2017-04-19|631.33
#2017-04-20|631.27
#2017-04-21|631.32
#2017-04-24|630.80
#2017-04-25|630.49
#2017-04-26|630.17
#2017-04-27|631.28
#2017-04-28|631.39
#2017-05-01| .
#2017-05-02|631.21
#2017-05-03|631.30
#2017-05-04|631.08
#2017-05-05|630.75
#2017-05-08|630.70
#2017-05-09|630.54
#2017-05-10|630.86
#2017-05-11|630.75
#2017-05-12|631.19
#2017-05-15|631.31
#2017-05-16|631.60
#2017-05-17|632.01
#2017-05-18|632.39
#2017-05-19|632.54
#2017-05-22|632.47
#2017-05-23|632.38
#2017-05-24|632.68
#2017-05-25| .
#2017-05-26|632.81
#2017-05-29|633.05
#2017-05-30|633.18
#2017-05-31|633.07
#2017-06-01|632.96
#2017-06-02|633.20
#2017-06-05|633.10
#2017-06-06| .
#2017-06-07|633.22
#2017-06-08|633.35
#2017-06-09|633.47
#2017-06-12|633.82
#2017-06-13|633.46
#2017-06-14|633.47
#2017-06-15|632.94
#2017-06-16|633.00
#2017-06-19|633.27
#2017-06-20|633.49
#2017-06-21|633.52
#2017-06-22|633.62
#2017-06-23| .
#2017-06-26|633.67
#2017-06-27|633.03
#2017-06-28|632.37
#2017-06-29|631.84
#2017-06-30|631.46
#2017-07-03|631.64
#2017-07-04|632.32
#2017-07-05|632.05
#2017-07-06|631.55
#2017-07-07|631.94
#2017-07-10|632.14
#2017-07-11|632.22
#2017-07-12|632.55
#2017-07-13|631.86
#2017-07-14|631.58
#2017-07-17|631.40
#2017-07-18|631.91
#2017-07-19|632.34
#2017-07-20|632.34
#2017-07-21|632.74
#2017-07-24|632.70
#2017-07-25|632.55
#2017-07-26|632.59
#2017-07-27|632.68
#2017-07-28|631.93
#2017-07-31|631.76
#2017-08-01|631.87
#2017-08-02|632.07
#2017-08-03|632.17
#2017-08-04|632.13
#2017-08-07|632.29
#2017-08-08|632.45
#2017-08-09|632.75
#2017-08-10|632.63
#2017-08-11|632.77
#2017-08-14|632.50
#2017-08-15|631.24
#2017-08-16|631.32
#2017-08-17|631.64
#2017-08-18|632.16
#2017-08-21|632.38
#2017-08-22|632.22
#2017-08-23|632.31
#2017-08-24|632.40
#2017-08-25|632.27
#2017-08-28|632.34
#2017-08-29|632.59
#2017-08-30|632.41
#2017-08-31|632.41
#2017-09-01|632.09
#2017-09-04|631.91
#2017-09-05|632.04
#2017-09-06|632.10
#2017-09-07|632.64
#2017-09-08|633.03
#2017-09-11|633.13
#2017-09-12|632.58
#2017-09-13|632.54
#2017-09-14|632.32
#2017-09-15|631.95
#2017-09-18|631.77
#2017-09-19|631.89
#2017-09-20|631.86
#2017-09-21|631.65
#2017-09-22|631.52
#2017-09-25|631.74
#2017-09-26|631.61
#2017-09-27|631.13
#2017-09-28|631.26
#2017-09-29|631.75
#2017-10-02|631.66
#2017-10-03|631.45
#2017-10-04|631.73
#2017-10-05|631.81
#2017-10-06|631.52
#2017-10-09|631.64
#2017-10-10|631.57
#2017-10-11|631.27
#2017-10-12|632.03
#2017-10-13|632.42
#2017-10-16|632.57
#2017-10-17|632.61
#2017-10-18|632.54
#2017-10-19|632.74
#2017-10-20|632.49
#2017-10-23|632.49
#2017-10-24|631.97
#2017-10-25|631.36
#2017-10-26|632.03
#2017-10-27|632.69
#2017-10-30|632.88
#2017-10-31|633.14
#2017-11-01|633.11
#2017-11-02|633.37
#2017-11-03|633.46
#2017-11-06|633.64
#2017-11-07|633.65
#2017-11-08|633.66
#2017-11-09|633.31
#2017-11-10|633.24
#2017-11-13|633.35
#2017-11-14|633.89
#2017-11-15|634.19
#2017-11-16|634.13
#2017-11-17|634.18
#2017-11-20|634.21
#2017-11-21|634.41
#2017-11-22|634.36
#2017-11-23|634.65
#2017-11-24|634.60
#2017-11-27|634.82
#2017-11-28|634.84
#2017-11-29|634.50
#2017-11-30|634.53
#2017-12-01|634.66
#2017-12-04|634.81
#2017-12-05|634.85
#2017-12-06|634.80
#2017-12-07|634.85
#2017-12-08|634.85
#2017-12-11|634.96
#2017-12-12|634.43
#2017-12-13|634.45
#2017-12-14|633.91
#2017-12-15|633.93
#2017-12-18|633.83
#2017-12-19|633.55
#2017-12-20|633.21
#2017-12-21|632.98
#2017-12-22|633.02
#2017-12-25| .
#2017-12-26| .
#2017-12-27|633.07
#2017-12-28|632.94
#2017-12-29|632.47
#2018-01-01| .
#2018-01-02|632.43
#2018-01-03|632.70
#2018-01-04|632.70
#2018-01-05|632.99
#2018-01-08|633.08
#2018-01-09|633.04
#2018-01-10|632.40
#2018-01-11|631.85
#2018-01-12|631.70
#2018-01-15|631.93
#2018-01-16|632.21
#2018-01-17|632.17
#2018-01-18|632.08
#2018-01-19|632.20
#2018-01-22|632.20
#2018-01-23|632.49
#2018-01-24|632.41
#2018-01-25|632.02
#2018-01-26|631.96
#2018-01-29|631.60
#2018-01-30|631.89
#2018-01-31|632.14
#2018-02-01|632.06
#2018-02-02|631.75
#2018-02-05|631.90
#2018-02-06|632.15
#2018-02-07|632.04
#2018-02-08|631.51
#2018-02-09|631.52
#2018-02-12|631.53
#2018-02-13|631.71
#2018-02-14|631.50
#2018-02-15|631.43
#2018-02-16|631.82
#2018-02-19|631.78
#2018-02-20|632.91
#2018-02-21|633.20
#2018-02-22|633.43
#2018-02-23|634.00
#2018-02-26|633.90
#2018-02-27|633.72
#2018-02-28|633.88
#2018-03-01|633.97
#2018-03-02|633.93
#2018-03-05|633.89
#2018-03-06|633.55
#2018-03-07|633.72
#2018-03-08|633.56
#2018-03-09|633.66
#2018-03-12|633.92
#2018-03-13|633.87
#2018-03-14|634.33
#2018-03-15|634.48
#2018-03-16|634.63
#2018-03-19|634.45
#2018-03-20|634.41
#2018-03-21|634.28
#2018-03-22|634.65
#2018-03-23|634.64
#2018-03-26|634.59
#2018-03-27|634.75
#2018-03-28|635.02
#2018-03-29|635.16
#2018-03-30| .
#2018-04-02|635.16
#2018-04-03|635.35
#2018-04-04|635.57
#2018-04-05|635.52
#2018-04-06|635.60
#2018-04-09|635.72
#2018-04-10|635.63
#2018-04-11|635.77
#2018-04-12|636.24
#2018-04-13|636.12
#2018-04-16|636.03
#2018-04-17|636.23
#2018-04-18|636.23
#2018-04-19|635.66
#2018-04-20|635.52
#2018-04-23|635.30
#2018-04-24|635.17
#2018-04-25|635.16
#2018-04-26|635.78
#2018-04-27|636.16
#2018-04-30|636.12
#2018-05-01| .
#2018-05-02|636.17
#2018-05-03|636.43
#2018-05-04|636.21
#2018-05-07|636.21
#2018-05-08|635.80
#2018-05-09|635.46
#2018-05-10| .
#2018-05-11|635.45
#2018-05-14|635.23
#2018-05-15|635.15
#2018-05-16|635.52
#2018-05-17|635.56
#2018-05-18|635.62
#2018-05-21|635.72
#2018-05-22|635.68
#2018-05-23|636.08
#2018-05-24|636.34
#2018-05-25|637.17
#2018-05-28|637.53
#2018-05-29|637.73
#2018-05-30|637.48
#2018-05-31|637.30
#2018-06-01|636.83
#2018-06-04|636.69
#2018-06-05|636.75
#2018-06-06| .
#2018-06-07|636.05
#2018-06-08|636.53
#2018-06-11|636.27
#2018-06-12|636.26
#2018-06-13|636.27
#2018-06-14|636.85
#2018-06-15|637.64
#2018-06-18|637.82
#2018-06-19|638.19
#2018-06-20|638.09
#2018-06-21|638.19
#2018-06-22| .
#2018-06-25|638.17
#2018-06-26|638.02
#2018-06-27|638.08
#2018-06-28|638.23
#2018-06-29|638.20
#2018-07-02|638.35
#2018-07-03|637.57
#2018-07-04|637.08
#2018-07-05|636.92
#2018-07-06|637.23
#2018-07-09|637.33
#2018-07-10|637.34
#2018-07-11|637.55
#2018-07-12|638.09
#2018-07-13|638.46
#2018-07-16|638.41
#2018-07-17|638.46
#2018-07-18|638.65
#2018-07-19|638.69
#2018-07-20|638.71
#2018-07-23|638.50
#2018-07-24|638.40
#2018-07-25|638.25
#2018-07-26|638.03
#2018-07-27|637.91
#2018-07-30|637.07
#2018-07-31|637.15
#2018-08-01|637.01
#2018-08-02|637.09
#2018-08-03|637.28
#2018-08-06|637.53
#2018-08-07|637.53
#2018-08-08|637.83
#2018-08-09|638.16
#2018-08-10|638.75
#2018-08-13|638.75
#2018-08-14|638.59
#2018-08-15|638.52
#2018-08-16|638.44
#2018-08-17|638.58
#2018-08-20|638.58
#2018-08-21|638.40
#2018-08-22|638.55
#2018-08-23|638.66
#2018-08-24|638.57
#2018-08-27|638.46
#2018-08-28|638.45
#2018-08-29|638.36
#2018-08-30|638.28
#2018-08-31|638.43
#2018-09-03|638.44
#2018-09-04|638.05
#2018-09-05|637.78
#2018-09-06|637.69
#2018-09-07|637.51
#2018-09-10|637.37
#2018-09-11|637.45
#2018-09-12|637.65
#2018-09-13|637.42
#2018-09-14|637.50
#2018-09-17|636.94
#2018-09-18|636.61
#2018-09-19|636.42
#2018-09-20|636.41
#2018-09-21|636.69
#2018-09-24|636.20
#2018-09-25|636.06
#2018-09-26|636.06
#2018-09-27|636.02
#2018-09-28|636.20
#2018-10-01|635.87
#2018-10-02|636.22
#2018-10-03|636.08
#2018-10-04|635.60
#2018-10-05|635.29
#2018-10-08|635.37
#2018-10-09|635.37
#2018-10-10|635.15
#2018-10-11|634.56
#2018-10-12|634.56
#2018-10-15|634.64
#2018-10-16|634.60
#2018-10-17|634.73
#2018-10-18|634.57
#2018-10-19|634.74
#2018-10-22|634.40
#2018-10-23|634.67
#2018-10-24|635.10
#2018-10-25|635.27
#2018-10-26|635.69
#2018-10-29|635.60
#2018-10-30|635.80
#2018-10-31|635.82
#2018-11-01|635.67
#2018-11-02|635.44
#2018-11-05|635.55
#2018-11-06|635.71
#2018-11-07|635.66
#2018-11-08|635.36
#2018-11-09|635.50
#2018-11-12|635.67
#2018-11-13|635.69
#2018-11-14|635.95
#2018-11-15|636.35
#2018-11-16|636.43
#2018-11-19|636.27
#2018-11-20|636.40
#2018-11-21|636.37
#2018-11-22|636.44
#2018-11-23|636.61
#2018-11-26|636.50
#2018-11-27|636.71
#2018-11-28|636.79
#2018-11-29|637.16
#2018-11-30|637.23
#2018-12-03|637.00
#2018-12-04|637.31
#2018-12-05|637.31
#2018-12-06|637.47
#2018-12-07|637.26
#2018-12-10|637.34
#2018-12-11|637.43
#2018-12-12|638.07
#2018-12-13|637.97
#2018-12-14|638.03
#2018-12-17|637.89
#2018-12-18|637.85
#2018-12-19|637.80
#2018-12-20|637.46
#2018-12-21|637.61
#2018-12-24| .
#2018-12-25| .
#2018-12-26|637.61
#2018-12-27|637.78
#2018-12-28|637.63
#2018-12-31| .
#2019-01-01| .
#2019-01-02|638.30
#2019-01-03|638.41
#2019-01-04|638.32
#2019-01-07|638.25
#2019-01-08|638.01
#2019-01-09|637.74
#2019-01-10|637.74
#2019-01-11|637.94
#2019-01-14|637.97
#2019-01-15|637.95
#2019-01-16|637.70
#2019-01-17|637.71
#2019-01-18|637.54
#2019-01-21|637.50
#2019-01-22|637.64
#2019-01-23|637.70
#2019-01-24|638.08
#2019-01-25|637.99
#2019-01-28|637.78
#2019-01-29|637.84
#2019-01-30|638.13
#2019-01-31|638.52
#2019-02-01|638.65
#2019-02-04|638.53
#2019-02-05|638.53
#2019-02-06|638.73
#2019-02-07|639.16
#2019-02-08|639.72
#2019-02-11|639.62
#2019-02-12|639.47
#2019-02-13|639.11
#2019-02-14|639.28
#2019-02-15|639.07
#2019-02-18|639.00
#2019-02-19|639.95
#2019-02-20|640.01
#2019-02-21|639.76
#2019-02-22|639.98
#2019-02-25|639.94
#2019-02-26|640.06
#2019-02-27|639.87
#2019-02-28|639.12
#2019-03-01|638.84
#2019-03-04|638.91
#2019-03-05|638.80
#2019-03-06|639.12
#2019-03-07|639.90
#2019-03-08|640.11
#2019-03-11|640.19
#2019-03-12|640.33
#2019-03-13|640.34
#2019-03-14|640.13
#2019-03-15|639.88
#2019-03-18|639.90
#2019-03-19|639.91
#2019-03-20|639.96
#2019-03-21|640.34
#2019-03-22|640.89
#2019-03-25|640.84
#2019-03-26|640.86
#2019-03-27|641.50
#2019-03-28|641.32
#2019-03-29|640.87
#2019-04-01|640.62
#2019-04-02|640.51
#2019-04-03|640.21
#2019-04-04|640.25
#2019-04-05|640.19
#2019-04-08|640.22
#2019-04-09|640.36
#2019-04-10|640.80
#2019-04-11|640.68
#2019-04-12|640.34
#2019-04-15|640.17
#2019-04-16|640.22
#2019-04-17|640.06
#2019-04-18|640.24
#2019-04-19| .
#2019-04-22| .
#2019-04-23|640.25
#2019-04-24|640.48
#2019-04-25|641.88
#2019-04-26|642.33
#2019-04-29|642.28
#2019-04-30|642.16
#2019-05-01| .
#2019-05-02|642.31
#2019-05-03|642.23
#2019-05-06|642.27
#2019-05-07|642.75
#2019-05-08|642.91
#2019-05-09|643.05
#2019-05-10|643.01
#2019-05-13|643.07
#2019-05-14|643.10
#2019-05-15|643.38
#2019-05-16|643.29
#2019-05-17|643.31
#2019-05-20|643.15
#2019-05-21|643.03
#2019-05-22|642.90
#2019-05-23|642.98
#2019-05-24|642.91
#2019-05-27|642.97
#2019-05-28|643.07
#2019-05-29|643.20
#2019-05-30| .
#2019-05-31|643.47
#2019-06-03|643.87
#2019-06-04|644.23
#2019-06-05|644.20
#2019-06-06| .
#2019-06-07|644.94
#2019-06-10|644.87
#2019-06-11|645.50
#2019-06-12|645.75
#2019-06-13|646.23
#2019-06-14|645.73
#2019-06-17|645.58
#2019-06-18|647.07
#2019-06-19|646.86
#2019-06-20|646.91
#2019-06-21| .
#2019-06-24|646.85
#2019-06-25|647.00
#2019-06-26|646.88
#2019-06-27|646.59
#2019-06-28|646.55
#2019-07-01|646.51
#2019-07-02|646.57
#2019-07-03|646.38
#2019-07-04|646.40
#2019-07-05|646.06
#2019-07-08|645.94
#2019-07-09|645.39
#2019-07-10|644.78
#2019-07-11|644.43
#2019-07-12|643.88
#2019-07-15|644.37
#2019-07-16|644.94
#2019-07-17|645.46
#2019-07-18|645.77
#2019-07-19|646.08
#2019-07-22|646.32
#2019-07-23|646.44
#2019-07-24|646.81
#2019-07-25|646.76
#2019-07-26|647.12
#2019-07-29|647.35
#2019-07-30|648.35
#2019-07-31|648.48
#2019-08-01|648.24
#2019-08-02|648.59
#2019-08-05|648.90
#2019-08-06|648.75
#2019-08-07|649.37
#2019-08-08|648.80
#2019-08-09|648.86
#2019-08-12|649.15
#2019-08-13|649.12
#2019-08-14|649.62
#2019-08-15|650.45
#2019-08-16|650.90
#2019-08-19|650.45
#2019-08-20|650.57
#2019-08-21|650.06
#2019-08-22|649.79
#2019-08-23|649.91
#2019-08-26|650.07
#2019-08-27|650.33
#2019-08-28|650.82
#2019-08-29|650.82
#2019-08-30|651.04
#2019-09-02|650.81
#2019-09-03|651.10
#2019-09-04|650.73
#2019-09-05|648.88
#2019-09-06|648.79
#2019-09-09|648.23
#2019-09-10|649.11
#2019-09-11|648.85
#2019-09-12|648.16
#2019-09-13|647.21
#2019-09-16|646.91
#2019-09-17|647.66
#2019-09-18|648.02
#2019-09-19|647.22
#2019-09-20|646.97
#2019-09-23|647.49
#2019-09-24|647.68
#2019-09-25|647.74
#2019-09-26|647.63
#2019-09-27|647.90
#2019-09-30|647.88
#2019-10-01|648.29
#2019-10-02|648.59
#2019-10-03|649.49
#2019-10-04|649.22
#2019-10-07|649.28
#2019-10-08|649.27
#2019-10-09|648.95
#2019-10-10|647.26
#2019-10-11|646.48
#2019-10-14|646.43
#2019-10-15|646.23
#2019-10-16|645.42
#2019-10-17|645.63
#2019-10-18|645.27
#2019-10-21|644.74
#2019-10-22|644.91
#2019-10-23|644.60
#2019-10-24|643.83
#2019-10-25|643.50
#2019-10-28|643.04
#2019-10-29|643.25
#2019-10-30|643.23
#2019-10-31|643.63
#2019-11-01|643.57
#2019-11-04|643.12
#2019-11-05|642.75
#2019-11-06|642.78
#2019-11-07|642.42
#2019-11-08|642.23
#2019-11-11|642.25
#2019-11-12|642.35
#2019-11-13|642.81
#2019-11-14|642.96
#2019-11-15|642.81
#2019-11-18|642.88
#2019-11-19|642.85
#2019-11-20|643.02
#2019-11-21|642.75
#2019-11-22|642.74
#2019-11-25|642.67
#2019-11-26|642.70
#2019-11-27|642.55
#2019-11-28|642.37
#2019-11-29|641.93
#2019-12-02|641.61
#2019-12-03|642.06
#2019-12-04|642.14
#2019-12-05|641.89
#2019-12-06|642.08
#2019-12-09|642.47
#2019-12-10|642.60
#2019-12-11|642.48
#2019-12-12|642.33
#2019-12-13|642.08
#2019-12-16|642.36
#2019-12-17|642.36
#2019-12-18|642.14
#2019-12-19|641.73
#2019-12-20|641.69
#2019-12-23|641.81
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|641.66
#2019-12-30|641.24
#2019-12-31| .
#2020-01-01| .
#2020-01-02|641.25
#2020-01-03|641.69
#2020-01-06| .
#2020-01-07|641.75
#2020-01-08|641.69
#2020-01-09|641.39
#2020-01-10|641.26
#2020-01-13|641.24
#2020-01-14|641.31
#2020-01-15|641.65
#2020-01-16|641.74
#2020-01-17|641.75
#2020-01-20|641.75
#2020-01-21|641.85
#2020-01-22|642.13
#2020-01-23|642.34
#2020-01-24|642.46
#2020-01-27|643.20
#2020-01-28|643.29
#2020-01-29|643.49
#2020-01-30|643.73
#2020-01-31|643.99
#2020-02-03|643.95
#2020-02-04|643.54
#2020-02-05|643.07
#2020-02-06|643.08
#2020-02-07|643.27
#2020-02-10|643.35
#2020-02-11|643.51
#2020-02-12|643.53
#2020-02-13|643.67
#2020-02-14|643.85
#2020-02-17|643.91
#2020-02-18|643.97
#2020-02-19|644.80
#2020-02-20|645.13
#2020-02-21|645.27
#2020-02-24|645.70
#2020-02-25|645.74
#2020-02-26|645.72
#2020-02-27|645.96
#2020-02-28|645.96
#2020-03-02|646.83
#2020-03-03|646.23
#2020-03-04|646.49
#2020-03-05|646.94
#2020-03-06|647.25
#2020-03-09|648.09
#2020-03-10|646.55
#2020-03-11|646.41
#2020-03-12|644.71
#2020-03-13|642.70
#2020-03-16|640.63
#2020-03-17|642.29
#2020-03-18|641.22
#2020-03-19|639.95
#2020-03-20|640.31
#2020-03-23|640.63
#2020-03-24|640.91
#2020-03-25|640.76
#2020-03-26|641.41
#2020-03-27|642.43
#2020-03-30|643.27
#2020-03-31|643.27
#2020-04-01|643.53
#2020-04-02|644.14
#2020-04-03|644.20
#2020-04-06|644.07
#2020-04-07|643.44
#2020-04-08|643.22
#2020-04-09|642.99
#2020-04-10| .
#2020-04-13| .
#2020-04-14|643.58
#2020-04-15|644.21
#2020-04-16|644.07
#2020-04-17|644.16
#2020-04-20|644.02
#2020-04-21|643.98
#2020-04-22|643.71
#2020-04-23|643.73
#2020-04-24|644.19
#2020-04-27|644.78
#2020-04-28|644.91
#2020-04-29|645.47
#2020-04-30|645.46
#2020-05-01| .
#2020-05-04|645.69
#2020-05-05|645.97
#2020-05-06|645.55
#2020-05-07|645.51
#2020-05-08|645.50
#2020-05-11|645.23
#2020-05-12|645.21
#2020-05-13|645.95
#2020-05-14|646.39
#2020-05-15|646.57
#2020-05-18|646.61
#2020-05-19|646.34
#2020-05-20|646.23
#2020-05-21| .
#2020-05-22|646.41
#2020-05-25|646.45
#2020-05-26|646.21
#2020-05-27|646.16
#2020-05-28|646.12
#2020-05-29|646.05
#2020-06-01|645.72
#2020-06-02|645.72
#2020-06-03|645.35
#2020-06-04|645.11
#2020-06-05|645.11
#2020-06-08|645.00
#2020-06-09|645.16
#2020-06-10|644.90
#2020-06-11|645.59
#2020-06-12|645.89
#2020-06-15|646.32
#2020-06-16|646.35
#2020-06-17|646.56
#2020-06-18|646.57
#2020-06-19| .
#2020-06-22|647.05
#2020-06-23|646.95
#2020-06-24|646.93
#2020-06-25|647.38
#2020-06-26|647.61
#2020-06-29|647.58
#2020-06-30|647.79
#2020-07-01|648.24
#2020-07-02|648.45
#2020-07-03|648.51
#2020-07-06|648.45
#2020-07-07|648.36
#2020-07-08|648.53
#2020-07-09|648.55
#2020-07-10|648.75
#2020-07-13|648.41
#2020-07-14|648.49
#2020-07-15|648.46
#2020-07-16|648.51
#2020-07-17|648.51
#2020-07-20|648.57
#2020-07-21|648.61
#2020-07-22|648.89
#2020-07-23|648.83
#2020-07-24|648.59
#2020-07-27|648.51
#2020-07-28|648.51
#2020-07-29|648.41
#2020-07-30|648.40
#2020-07-31|648.21
#2020-08-03|648.06
#2020-08-04|648.21
#2020-08-05|648.28
#2020-08-06|648.44
#2020-08-07|648.54
#2020-08-10|648.68
#2020-08-11|648.71
#2020-08-12|648.45
#2020-08-13|648.47
#2020-08-14|648.53
#2020-08-17|648.57
#2020-08-18|648.78
#2020-08-19|648.91
#2020-08-20|649.13
#2020-08-21|649.40
#2020-08-24|649.41
#2020-08-25|649.19
#2020-08-26|649.05
#2020-08-27|649.14
#2020-08-28|648.96
#2020-08-31|648.88
#2020-09-01|648.95
#2020-09-02|649.35
#2020-09-03|649.71
#2020-09-04|649.79
#2020-09-07|649.90
#2020-09-08|650.13
#2020-09-09|649.97
#2020-09-10|649.77
#2020-09-11|649.90
#2020-09-14|650.04
#2020-09-15|650.03
#2020-09-16|650.07
#2020-09-17|650.13
#2020-09-18|650.14
#2020-09-21|650.28
#2020-09-22|650.12
#2020-09-23|650.10
#2020-09-24|650.18
#2020-09-25|650.21
#2020-09-28|650.21
#2020-09-29|650.24
#2020-09-30|650.11
#2020-10-01|650.11
#2020-10-02|650.16
#2020-10-05|650.03
#2020-10-06|649.98
#2020-10-07|649.86
#2020-10-08|649.97
#2020-10-09|650.17
#2020-10-12|650.22
#2020-10-13|650.53
#2020-10-14|650.76
#2020-10-15|650.97
#2020-10-16|650.87
#2020-10-19|650.78
#2020-10-20|650.67
#2020-10-21|650.51
#2020-10-22|650.42
#2020-10-23|650.06
#2020-10-26|650.06
#2020-10-27|650.22
#2020-10-28|650.41
#2020-10-29|650.53
#2020-10-30|650.60
#2020-11-02|650.55
#2020-11-03|650.44
#2020-11-04|650.41
#2020-11-05|650.31
#2020-11-06|650.28
#2020-11-09|649.80
#2020-11-10|649.51
#2020-11-11|649.62
#2020-11-12|649.69
#2020-11-13|650.00
#2020-11-16|649.94
#2020-11-17|649.93
#2020-11-18|650.00
#2020-11-19|650.10
#2020-11-20|650.18
#2020-11-23|650.32
#2020-11-24|650.32
#2020-11-25|650.31
#2020-11-26|650.89
#2020-11-27|651.09
#2020-11-30|651.10
#2020-12-01|650.98
#2020-12-02|650.84
#2020-12-03|650.85
#2020-12-04|650.82
#2020-12-07|651.00
#2020-12-08|651.31
#2020-12-09|651.34
#2020-12-10|651.63
#2020-12-11|651.86
#2020-12-14|651.91
#2020-12-15|651.99
#2020-12-16|651.60
#2020-12-17|651.60
#2020-12-18|651.35
#2020-12-21|651.30
#2020-12-22|651.23
#2020-12-23|651.19
#2020-12-24| .
#2020-12-25| .
#2020-12-28|650.95
#2020-12-29|651.02
#2020-12-30|650.89
#2020-12-31| .
#2021-01-01| .
#2021-01-04|651.05
#2021-01-05|651.01
#2021-01-06| .
#2021-01-07|650.72
#2021-01-08|650.61
#2021-01-11|650.47
#2021-01-12|650.27
#2021-01-13|650.48
#2021-01-14|650.90
#2021-01-15|650.87
#2021-01-18|650.80
#2021-01-19|650.74
#2021-01-20|650.80
#2021-01-21|650.77
#2021-01-22|650.88
#2021-01-25|651.11
#2021-01-26|651.18
#2021-01-27|651.37
#2021-01-28|651.35
#2021-01-29|651.16
#2021-02-01|651.14
#2021-02-02|651.07
#2021-02-03|650.93
#2021-02-04|650.78
#2021-02-05|650.77
#2021-02-08|650.44
#2021-02-09|650.41
#2021-02-10|650.49
#2021-02-11|650.50
#2021-02-12|650.26
#2021-02-15|649.90
#2021-02-16|649.72
#2021-02-17|649.67
#2021-02-18|649.53
#2021-02-19|649.40
#2021-02-22|649.59
#2021-02-23|649.30
#2021-02-24|649.17
#2021-02-25|648.44
#2021-02-26|648.30
#2021-03-01|648.49
#2021-03-02|648.48
#2021-03-03|648.33
#2021-03-04|648.14
#2021-03-05|647.85
#2021-03-08|647.75
#2021-03-09|648.15
#2021-03-10|648.30
#2021-03-11|648.72
#2021-03-12|648.48
#2021-03-15|648.72
#2021-03-16|648.84
#2021-03-17|648.60
#2021-03-18|648.40
#2021-03-19|648.53
#2021-03-22|648.74
#2021-03-23|649.05
#2021-03-24|649.10
#2021-03-25|649.35
#2021-03-26|649.14
#2021-03-29|649.08
#2021-03-30|648.81
#2021-03-31|649.08
#2021-04-01|649.16
#2021-04-02| .
#2021-04-05| .
#2021-04-06|649.26
#2021-04-07|649.49
#2021-04-08|649.81
#2021-04-09|649.68
#2021-04-12|649.69
#2021-04-13|649.64
#2021-04-14|649.57
#2021-04-15|649.53
#2021-04-16|649.51
#2021-04-19|649.33
#2021-04-20|649.39
#2021-04-21|649.59
#2021-04-22|649.64
#2021-04-23|649.56
#2021-04-26|649.56
#2021-04-27|649.55
#2021-04-28|649.47
#2021-04-29|649.14
#2021-04-30|649.22
#2021-05-03|649.21
#2021-05-04|649.40
#2021-05-05|649.35
#2021-05-06|649.32
#2021-05-07|649.44
#2021-05-10|649.25
#2021-05-11|649.02
#2021-05-12|649.04
#2021-05-13| .
#2021-05-14|648.77
#2021-05-17|648.70
#2021-05-18|648.65
#2021-05-19|648.51
#2021-05-20|648.27
#2021-05-21|648.41
#2021-05-24|648.41
#2021-05-25|648.63
#2021-05-26|648.87
#2021-05-27|648.66
#2021-05-28|648.59
#2021-05-31|648.42
#2021-06-01|648.43
#2021-06-02|648.49
#2021-06-03|648.41
#2021-06-04|648.55
#2021-06-07|648.48
#2021-06-08|648.82
#2021-06-09|649.28
#2021-06-10|649.33
#2021-06-11|649.65
#2021-06-14|649.62
#2021-06-15|649.39
#2021-06-16|649.47
#2021-06-17|648.92
#2021-06-18|648.80
#2021-06-21|648.53
#2021-06-22|648.33
#2021-06-23|648.38
#2021-06-24|648.23
#2021-06-25| .
#2021-06-28|648.09
#2021-06-29|648.07
#2021-06-30|648.22
#2021-07-01|648.77
#2021-07-02|649.05
#2021-07-05|649.03
#2021-07-06|649.30
#2021-07-07|649.83
#2021-07-08|650.23
#2021-07-09|650.02
#2021-07-12|650.12
#2021-07-13|650.05
#2021-07-14|649.95
#2021-07-15|650.17
#2021-07-16|650.27
#2021-07-19|650.53
#2021-07-20|650.90
#2021-07-21|650.65
#2021-07-22|650.63
#2021-07-23|650.66
#2021-07-26|650.68
#2021-07-27|650.90
#2021-07-28|650.92
#2021-07-29|650.97
#2021-07-30|651.01
#2021-08-02|651.11
#2021-08-03|651.11
#2021-08-04|651.15
#2021-08-05|651.20
#2021-08-06|650.82
#2021-08-09|650.90
#2021-08-10|650.92
#2021-08-11|650.76
#2021-08-12|650.62
#2021-08-13|650.56
#2021-08-16|650.70
#2021-08-17|650.79
#2021-08-18|650.97
#2021-08-19|651.11
#2021-08-20|651.22
#2021-08-23|651.13
#2021-08-24|651.16
#2021-08-25|650.86
#2021-08-26|650.65
#2021-08-27|650.65
#2021-08-30|650.68
#2021-08-31|650.50
#2021-09-01|650.34
#2021-09-02|650.39
#2021-09-03|650.14
#2021-09-06|650.12
#2021-09-07|649.79
#2021-09-08|649.81
#2021-09-09|649.98
#2021-09-10|649.85
#2021-09-13|649.80
#2021-09-14|649.21
#2021-09-15|649.07
#2021-09-16|648.80
#2021-09-17|648.41
#2021-09-20|648.62
#2021-09-21|649.12
#2021-09-22|648.98
#2021-09-23|648.40
#2021-09-24|648.18
#2021-09-27|648.07
#2021-09-28|647.67
#2021-09-29|647.77
#2021-09-30|647.55
#2021-10-01|647.96
#2021-10-04|647.64
#2021-10-05|647.70
#2021-10-06|647.76
#2021-10-07|648.05
#2021-10-08|647.90
#2021-10-11|647.44
#2021-10-12|647.34
#2021-10-13|647.37
#2021-10-14|647.92
#2021-10-15|647.64
#2021-10-18|646.73
#2021-10-19|646.49
#2021-10-20|646.92
#2021-10-21|646.61
#2021-10-22|646.32
#2021-10-25|646.44
#2021-10-26|646.61
#2021-10-27|646.61
#2021-10-28|644.99
#2021-10-29|643.66
#2021-11-01|643.56
#2021-11-02|644.75
#2021-11-03|645.01
#2021-11-04|645.90
#2021-11-05|646.18
#2021-11-08|646.34
#2021-11-09|646.46
#2021-11-10|645.92
#2021-11-11|644.82
#2021-11-12|645.10
#2021-11-15|644.69
#2021-11-16|644.65
#2021-11-17|644.51
#2021-11-18|644.99
#2021-11-19|645.67
#2021-11-22|645.59
#2021-11-23|645.14
#2021-11-24|645.01
#2021-11-25|644.66
#2021-11-26|645.38
#2021-11-29|645.43
#2021-11-30|646.27
#2021-12-01|645.85
#2021-12-02|646.80
#2021-12-03|646.65
#2021-12-06|646.98
#2021-12-07|647.04
#2021-12-08|646.98
#2021-12-09|647.30
#2021-12-10|646.97
#2021-12-13|647.06
#2021-12-14|646.84
#2021-12-15|646.85
#2021-12-16|646.43
#2021-12-17|646.66
#2021-12-20|646.82
#2021-12-21|646.69
#2021-12-22|646.48
#2021-12-23|646.25
#2021-12-24| .
#2021-12-27|646.03
#2021-12-28|646.03
#2021-12-29|645.84
#2021-12-30|645.60
#2021-12-31| .
#2022-01-03|644.64
#2022-01-04|644.34
#2022-01-05|644.12
#2022-01-06| .
#2022-01-07|643.29
#2022-01-10|642.66
#2022-01-11|642.13
#2022-01-12|642.58
#2022-01-13|642.82
#2022-01-14|642.77
#2022-01-17|642.49
#2022-01-18|642.47
#2022-01-19|642.33
#2022-01-20|642.61
#2022-01-21|643.10
#2022-01-24|643.31
#2022-01-25|643.40
#2022-01-26|643.45
#2022-01-27|642.98
#2022-01-28|642.48
#2022-01-31|641.64
#2022-02-01|641.39
#2022-02-02|640.89
#2022-02-03|639.07
#2022-02-04|637.45
#2022-02-07|636.53
#2022-02-08|636.40
#2022-02-09|636.65
#2022-02-10|637.67
#2022-02-11|637.48
#2022-02-14|637.42
#2022-02-15|637.17
#2022-02-16|638.11
#2022-02-17|638.39
#2022-02-18|637.65
#2022-02-21|637.36
#2022-02-22|636.34
#2022-02-23|635.51
#2022-02-24|635.87
#2022-02-25|635.94
#2022-02-28|636.47
#2022-03-01|639.12
#2022-03-02|639.71
#2022-03-03|638.43
#2022-03-04|639.15
#2022-03-07|637.91
#2022-03-08|636.83
#2022-03-09|636.15
#2022-03-10|634.11
#2022-03-11|633.37
#2022-03-14|631.65
#2022-03-15|631.89
#2022-03-16|630.89
#2022-03-17|630.54
#2022-03-18|631.03
#2022-03-21|630.18
#2022-03-22|628.47
#2022-03-23|627.90
#2022-03-24|626.59
#2022-03-25|625.49
#2022-03-28|624.44
#2022-03-29|623.21
#2022-03-30|621.83
#2022-03-31|623.56
#2022-04-01|623.83
#2022-04-04|624.99
#2022-04-05|624.21
#2022-04-06|622.79
#2022-04-07|622.31
#2022-04-08|621.67
#2022-04-11|620.25
#2022-04-12|620.73
#2022-04-13|621.35
#2022-04-14|620.68
#2022-04-15| .
#2022-04-18| .
#2022-04-19|619.96
#2022-04-20|620.37
#2022-04-21|619.95
#2022-04-22|619.27
#2022-04-25|619.97
#2022-04-26|620.27
#2022-04-27|620.57
#2022-04-28|618.23
#2022-04-29|616.69
#2022-05-02|615.43
#2022-05-03|614.17
#2022-05-04|611.91
#2022-05-05|612.50
#2022-05-06|611.31
#2022-05-09|611.08
#2022-05-10|612.10
#2022-05-11|611.55
#2022-05-12|613.13
#2022-05-13|613.03
#2022-05-16|612.56
#2022-05-17|611.34
#2022-05-18|610.96
#2022-05-19|611.55
#2022-05-20|611.29
#2022-05-23|611.31
#2022-05-24|611.65
#2022-05-25|612.36
#2022-05-26| .
#2022-05-27|613.06
#2022-05-30|612.83
#2022-05-31|612.32
#2022-06-01|612.37
#2022-06-02|611.59
#2022-06-03|610.86
#2022-06-06|610.86
#2022-06-07|610.41
#2022-06-08|609.85
#2022-06-09|608.60
#2022-06-10|607.55
#2022-06-13|604.91
#2022-06-14|601.25
#2022-06-15|599.65
#2022-06-16|596.06
#2022-06-17|597.33
#2022-06-20|597.21
#2022-06-21|596.85
#2022-06-22|598.31
#2022-06-23|600.97
#2022-06-24| .
#2022-06-27|600.54
#2022-06-28|599.60
#2022-06-29|601.27
#2022-06-30|604.69
#2022-07-01|608.56
#2022-07-04|607.84
#2022-07-05|609.89
#2022-07-06|613.05
#2022-07-07|612.11
#2022-07-08|611.45
#2022-07-11|611.39
#2022-07-12|612.40
#2022-07-13|611.30
#2022-07-14|607.97
#2022-07-15|607.53
#2022-07-18|605.88
#2022-07-19|605.01
#2022-07-20|605.26
#2022-07-21|604.30
#2022-07-22|607.74
#2022-07-25|607.80
#2022-07-26|609.87
#2022-07-27|609.90
#2022-07-28|612.13
#2022-07-29|611.99
#2022-08-01|612.70
#2022-08-02|612.98
#2022-08-03|611.90
#2022-08-04|613.03
#2022-08-05|611.25
#2022-08-08|611.53
#2022-08-09|611.33
#2022-08-10|612.25
#2022-08-11|612.16
#2022-08-12|612.85
#2022-08-15|613.85
#2022-08-16|613.44
#2022-08-17|611.72
#2022-08-18|611.39
#2022-08-19|609.40
#2022-08-22|608.08
#2022-08-23|606.39
#2022-08-24|604.63
#2022-08-25|604.48
#2022-08-26|602.85
#2022-08-29|600.24
#2022-08-30|601.16
#2022-08-31|601.75
#2022-09-01|602.20
#2022-09-02|603.03
#2022-09-05|602.08
#2022-09-06|601.58
#2022-09-07|602.67
#2022-09-08|601.70
#2022-09-09|601.77
#2022-09-12|602.18
#2022-09-13|601.50
#2022-09-14|600.84
#2022-09-15|601.18
#2022-09-16|600.70
#2022-09-19|600.31
#2022-09-20|598.81
#2022-09-21|599.90
#2022-09-22|598.71
#2022-09-23|597.15
#2022-09-26|595.61
#2022-09-27|595.42
#2022-09-28|596.12
#2022-09-29|595.55
#2022-09-30|597.20
#2022-10-03|598.06
#2022-10-04|600.55
#2022-10-05|600.17
#2022-10-06|600.07
#2022-10-07|598.57
#2022-10-10|598.72
#2022-10-11|597.93
#2022-10-12|598.10
#2022-10-13|598.72
#2022-10-14|599.96
#2022-10-17|600.34
#2022-10-18|600.59
#2022-10-19|599.94
#2022-10-20|599.75
#2022-10-21|599.23
#2022-10-24|600.45
#2022-10-25|601.20
#2022-10-26|601.36
#2022-10-27|603.18
#2022-10-28|602.46
#2022-10-31|601.79
#2022-11-01|602.43
#2022-11-02|602.50
#2022-11-03|602.44
#2022-11-04|602.79
#2022-11-07|603.14
#2022-11-08|603.05
#2022-11-09|603.73
#2022-11-10|606.53
#2022-11-11|605.57
#2022-11-14|606.81
#2022-11-15|607.37
#2022-11-16|608.01
#2022-11-17|607.46
#2022-11-18|607.45
#2022-11-21|607.94
#2022-11-22|607.88
#2022-11-23|607.82
#2022-11-24|608.97
#2022-11-25|607.53
#2022-11-28|607.28
#2022-11-29|608.40
#2022-11-30|607.94
#2022-12-01|609.77
#2022-12-02|609.39
#2022-12-05|608.78
#2022-12-06|609.69
#2022-12-07|610.61
#2022-12-08|611.33
#2022-12-09|612.01
#2022-12-12|612.40
#2022-12-13|612.92
#2022-12-14|613.06
#2022-12-15|610.63
#2022-12-16|607.39
#2022-12-19|607.58
#2022-12-20|606.47
#2022-12-21|605.67
#2022-12-22|604.55
#2022-12-23|604.47
#2022-12-26| .
#2022-12-27|603.02
#2022-12-28|603.30
#2022-12-29|603.92
#2022-12-30|604.08
#2023-01-02|604.68
#2023-01-03|605.51
#2023-01-04|607.38
#2023-01-05|607.33
#2023-01-06| .
#2023-01-09|608.08
#2023-01-10|608.76
#2023-01-11|611.38
#2023-01-12|612.74
#2023-01-13|611.70
#2023-01-16|611.10
#2023-01-17|612.95
#2023-01-18|613.94
#2023-01-19|612.82
#2023-01-20|611.97
#2023-01-23|611.69
#2023-01-24|611.96
#2023-01-25|613.32
#2023-01-26|613.28
#2023-01-27|612.82
#2023-01-30|612.68
#2023-01-31|613.48
#2023-02-01|613.95
#2023-02-02|617.23
#2023-02-03|616.17
#2023-02-06|614.97
#2023-02-07|615.04
#2023-02-08|614.50
#2023-02-09|613.17
#2023-02-10|609.92
#2023-02-13|609.37
#2023-02-14|608.81
#2023-02-15|608.13
#2023-02-16|608.74
#2023-02-17|607.94
#2023-02-20|605.66
#2023-02-21|602.88
#2023-02-22|603.55
#2023-02-23|604.61
#2023-02-24|602.77
#2023-02-27|602.28
#2023-02-28|602.29
#2023-03-01|602.40
#2023-03-02|603.03
#2023-03-03|603.53
#2023-03-06|603.08
#2023-03-07|603.15
#2023-03-08|603.54
#2023-03-09|603.28
#2023-03-10|605.34
#2023-03-13|609.90
#2023-03-14|608.32
#2023-03-15|608.77
#2023-03-16|608.17
#2023-03-17|609.17
#2023-03-20|610.29
#2023-03-21|609.69
#2023-03-22|608.10
#2023-03-23|609.53
#2023-03-24|611.54
#2023-03-27|610.24
#2023-03-28|610.29
#2023-03-29|610.49
#2023-03-30|609.44
#2023-03-31|609.60
#2023-04-03|610.38
#2023-04-04|610.79
#2023-04-05|612.88
#2023-04-06|613.21
#2023-04-07| .
#2023-04-10| .
#2023-04-11|611.22
#2023-04-12|610.50
#2023-04-13|611.02
#2023-04-14|610.58
#2023-04-17|609.25
#2023-04-18|608.90
#2023-04-19|607.69
#2023-04-20|608.49
#2023-04-21|608.36
#2023-04-24|608.21
#2023-04-25|609.28
#2023-04-26|611.46
#2023-04-27|611.45
#2023-04-28|612.70
#2023-05-01| .
#2023-05-02|612.41
#2023-05-03|612.98
#2023-05-04|613.80
#2023-05-05|613.66
#2023-05-08|612.99
#2023-05-09|612.59
#2023-05-10|612.87
#2023-05-11|614.12
#2023-05-12|613.55
#2023-05-15|613.64
#2023-05-16|613.46
#2023-05-17|613.50
#2023-05-18| .
#2023-05-19|611.24
#2023-05-22|611.61
#2023-05-23|610.65
#2023-05-24|610.44
#2023-05-25|609.15
#2023-05-26|608.49
#2023-05-29|609.18
#2023-05-30|609.87
#2023-05-31|610.94
#2023-06-01|611.69
#2023-06-02|611.24
#2023-06-05|610.54
#2023-06-06| .
#2023-06-07|610.33
#2023-06-08|610.60
#2023-06-09|610.92
#2023-06-12|611.60
#2023-06-13|611.17
#2023-06-14|610.09
#2023-06-15|609.19
#2023-06-16|608.71
#2023-06-19|608.51
#2023-06-20|609.05
#2023-06-21|608.34
#2023-06-22|607.15
#2023-06-23|607.15
#2023-06-26|607.95
#2023-06-27|607.88
#2023-06-28|608.13
#2023-06-29|607.46
#2023-06-30|607.34
#2023-07-03|607.28
#2023-07-04|607.24
#2023-07-05|607.77
#2023-07-06|606.26
#2023-07-07|606.53
#2023-07-10|605.70
#2023-07-11|605.14
#2023-07-12|606.07
#2023-07-13|608.59
#2023-07-14|607.96
#2023-07-17|608.09
#2023-07-18|610.34
#2023-07-19|611.21
#2023-07-20|610.45
#2023-07-21|610.47
#2023-07-24|611.44
#2023-07-25|611.22
#2023-07-26|610.81
#2023-07-27|611.68
#2023-07-28|611.74
#2023-07-31|611.51
#2023-08-01|611.41
#2023-08-02|611.52
#2023-08-03|610.89
#2023-08-04|610.57
#2023-08-07|609.93
#2023-08-08|611.22
#2023-08-09|610.97
#2023-08-10|611.06
#2023-08-11|610.25
#2023-08-14|609.95
#2023-08-15|609.33
#2023-08-16|609.99
#2023-08-17|609.60
#2023-08-18|609.63
#2023-08-21|608.78
#2023-08-22|608.70
#2023-08-23|610.61
#2023-08-24|610.88
#2023-08-25|610.42
#2023-08-28|609.99
#2023-08-29|610.80
#2023-08-30|611.10
#2023-08-31|612.32
#2023-09-01|612.68
#2023-09-04|612.09
#2023-09-05|612.34
#2023-09-06|611.84
#2023-09-07|611.69
#2023-09-08|611.78
#2023-09-11|611.66
#2023-09-12|611.51
#2023-09-13|611.23
#2023-09-14|612.51
#2023-09-15|612.04
#2023-09-18|611.30
#2023-09-19|611.26
#2023-09-20|611.80
#2023-09-21|611.47
#2023-09-22|611.61
#2023-09-25|611.48
#2023-09-26|611.78
#2023-09-27|612.12
#2023-09-28|610.38
#2023-09-29|612.22
#2023-10-02|611.81
#2023-10-03|611.64
#2023-10-04|611.65
#2023-10-05|612.70
#2023-10-06|612.72
#2023-10-09|613.86
#2023-10-10|614.15
#2023-10-11|614.93
#2023-10-12|615.01
#2023-10-13|614.50
#2023-10-16|614.01
#2023-10-17|613.21
#2023-10-18|613.00
#2023-10-19|612.50
#2023-10-20|612.63
#2023-10-23|612.44
#2023-10-24|613.47
#2023-10-25|613.12
#2023-10-26|613.66
#2023-10-27|614.54
#2023-10-30|615.67
#2023-10-31|616.27
#2023-11-01|616.96
#2023-11-02|618.25
#2023-11-03|618.07
#2023-11-06|618.68
#2023-11-07|619.12
#2023-11-08|618.90
#2023-11-09|618.55
#2023-11-10|617.65
#2023-11-13|617.48
#2023-11-14|620.10
#2023-11-15|620.59
#2023-11-16|621.62
#2023-11-17|622.20
#2023-11-20|622.17
#2023-11-21|622.30
#2023-11-22|621.91
#2023-11-23|622.01
#2023-11-24|622.28
#2023-11-27|623.43
#2023-11-28|624.05
#2023-11-29|626.18
#2023-11-30|625.94
#2023-12-01|628.04
#2023-12-04|629.69
#2023-12-05|631.36
#2023-12-06|631.35
#2023-12-07|631.72
#2023-12-08|631.04
#2023-12-11|631.32
#2023-12-12|631.95
#2023-12-13|632.78
#2023-12-14|635.59
#2023-12-15|636.75
#2023-12-18|636.77
#2023-12-19|637.93
#2023-12-20|638.98
#2023-12-21|638.44
#2023-12-22|638.29
#2023-12-25| .
#2023-12-26| .
#2023-12-27|638.88
#2023-12-28|638.72
#2023-12-29|638.48
#2024-01-01| .
#2024-01-02|638.48
#2024-01-03|638.70
#2024-01-04|637.41
#2024-01-05|636.32
#2024-01-08|636.19
#2024-01-09|635.98
#2024-01-10|635.40
#2024-01-11|635.90
#2024-01-12|637.32
#2024-01-15|636.60
#2024-01-16|637.17
#2024-01-17|635.36
#2024-01-18|634.64
#2024-01-19|633.75
#2024-01-22|634.59
#2024-01-23|634.22
#2024-01-24|634.37
#2024-01-25|635.39
#2024-01-26|635.03
#2024-01-29|635.85
#2024-01-30|635.49
#2024-01-31|636.99
#2024-02-01|637.86
#2024-02-02|636.99
#2024-02-05|635.68
#2024-02-06|635.54
#2024-02-07|635.52
#2024-02-08|634.72
#2024-02-09|633.77
#2024-02-12|633.67
#2024-02-13|633.00
#2024-02-14|633.04
#2024-02-15|633.49
#2024-02-16|632.85
#2024-02-19|632.27
#2024-02-20|633.29
#2024-02-21|633.09
#2024-02-22|632.77
#2024-02-23|633.14
#2024-02-26|632.41
#2024-02-27|632.38
#2024-02-28|632.30
#2024-02-29|633.04
#2024-03-01|633.50
#2024-03-04|634.50
#2024-03-05|635.92
#2024-03-06|635.76
#2024-03-07|636.33
#2024-03-08|638.28
#2024-03-11|637.86
#2024-03-12|637.70
#2024-03-13|637.29
#2024-03-14|636.59
#2024-03-15|636.03
#2024-03-18|635.53
#2024-03-19|635.66
#2024-03-20|635.67
#2024-03-21|636.63
#2024-03-22|637.69
#2024-03-25|636.96
#2024-03-26|636.80
#2024-03-27|637.94
#2024-03-28|637.53
#2024-03-29| .
#2024-04-01| .
#2024-04-02|636.21
#2024-04-03|635.90
#2024-04-04|636.29
#2024-04-05|636.01
#2024-04-08|634.97
#2024-04-09|635.68
#2024-04-10|635.32
#2024-04-11|634.65
#2024-04-12|637.15
#2024-04-15|635.65
#2024-04-16|634.75
#2024-04-17|634.70
#2024-04-18|634.81
#2024-04-19|634.20
#2024-04-22|634.72
#2024-04-23|635.27
#2024-04-24|634.61
#2024-04-25|634.23
#2024-04-26|635.13
#2024-04-29|635.78
#2024-04-30|635.90
#2024-05-01| .
#2024-05-02|635.87
#2024-05-03|637.66
#2024-05-06|638.78
#2024-05-07|639.57
#2024-05-08|639.70
#2024-05-09| .
#2024-05-10|639.23
#2024-05-13|639.84
#2024-05-14|639.71
#2024-05-15|641.02
#2024-05-16|641.39
#2024-05-17|640.88
#2024-05-20|640.76
#2024-05-21|641.48
#2024-05-22|641.10
#2024-05-23|639.78
#2024-05-24|639.84
#2024-05-27|640.96
#2024-05-28|641.15
#2024-05-29|640.23
#2024-05-30|639.74
#2024-05-31|640.08
#2024-06-03|641.31
#2024-06-04|642.50
#2024-06-05|642.29
#2024-06-06| .
#2024-06-07|641.15
#2024-06-10|641.08
#2024-06-11|641.83
#2024-06-12|643.67
#2024-06-13|644.20
#2024-06-14|645.15
#2024-06-17|644.48
#2024-06-18|645.07
#2024-06-19|645.59
#2024-06-20|645.04
#2024-06-21| .
#2024-06-24|645.47
#2024-06-25|646.03
#2024-06-26|645.83
#2024-06-27|646.75
#2024-06-28|646.98
#2024-07-01|645.90
#2024-07-02|645.51
#2024-07-03|645.90
#2024-07-04|645.74
#2024-07-05|646.18
#2024-07-08|646.64
#2024-07-09|646.36
#2024-07-10|647.19
#2024-07-11|648.73
#2024-07-12|650.14
#2024-07-15|650.99
#2024-07-16|651.71
#2024-07-17|651.92
#2024-07-18|652.68
#2024-07-19|651.91
#2024-07-22|652.18
#2024-07-23|652.94
#2024-07-24|652.86
#2024-07-25|653.45
#2024-07-26|653.52
#2024-07-29|654.06
#2024-07-30|654.22
#2024-07-31|654.54
#2024-08-01|655.80
#2024-08-02|657.12
#2024-08-05|657.45
#2024-08-06|657.01
#2024-08-07|655.96
#2024-08-08|656.26
#2024-08-09|657.13
#2024-08-12|657.54
#2024-08-13|658.87
#2024-08-14|658.62
#2024-08-15|657.62
#2024-08-16|658.34
#2024-08-19|658.85
#2024-08-20|658.76
#2024-08-21|659.31
#2024-08-22|658.94
#2024-08-23|659.23
#2024-08-26|659.04
#2024-08-27|658.72
#2024-08-28|659.16
#2024-08-29|659.59
#2024-08-30|659.59
#2024-09-02|659.00
#2024-09-03|659.95
#2024-09-04|660.64
#2024-09-05|661.26
#2024-09-06|661.52
#2024-09-09|662.02
#2024-09-10|662.62
#2024-09-11|663.64
#2024-09-12|663.19
#2024-09-13|662.62
#2024-09-16|662.79
#2024-09-17|662.89
#2024-09-18|662.15
#2024-09-19|662.84
#2024-09-20|662.78
#2024-09-23|663.86
#2024-09-24|664.70
#2024-09-25|663.78
#2024-09-26|664.07
#2024-09-27|664.41
#2024-09-30|664.35
#2024-10-01|665.29
#2024-10-02|664.10
#2024-10-03|663.72
#2024-10-04|661.60
#2024-10-07|659.63
#2024-10-08|658.93
#2024-10-09|658.69
#2024-10-10|659.62
#2024-10-11|659.80
#2024-10-14|660.39
#2024-10-15|661.70
#2024-10-16|662.28
#2024-10-17|662.90
#2024-10-18|663.17
#2024-10-21|662.02
#2024-10-22|661.75
#2024-10-23|661.69
#2024-10-24|662.58
#2024-10-25|662.41
#2024-10-28|662.99
#2024-10-29|662.91
#2024-10-30|662.76
#2024-10-31|661.52
#2024-11-01|661.69
#2024-11-04|661.32
#2024-11-05|660.15
#2024-11-06|661.34
#2024-11-07|660.74
#2024-11-08|661.01
#2024-11-11|661.72
#2024-11-12|662.06
#2024-11-13|661.78
#2024-11-14|662.84
#2024-11-15|662.62
#2024-11-18|662.14
#2024-11-19|662.27
#2024-11-20|661.75
#2024-11-21|662.33
#2024-11-22|663.47
#2024-11-25|664.56
#2024-11-26|664.91
#2024-11-27|665.45
#2024-11-28|665.63
#2024-11-29|666.35
#2024-12-02|667.26
#2024-12-03|667.11
#2024-12-04|666.03
#2024-12-05|664.40
#2024-12-06|664.76
#2024-12-09|664.64
#2024-12-10|664.64
#2024-12-11|664.64
#2024-12-12|663.91
#2024-12-13|662.91
#2024-12-16|662.45
#2024-12-17|662.15
#2024-12-18|662.00
#2024-12-19|659.84
#2024-12-20|660.56
#2024-12-23|659.99
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|659.12
#2024-12-30|659.01
#2024-12-31| .
#2025-01-01| .
#2025-01-02|661.31
#2025-01-03|660.38
#2025-01-06| .
#2025-01-07|659.84
#2025-01-08|660.37
#2025-01-09|661.45
#2025-01-10|660.98
#2025-01-13|660.44
#2025-01-14|660.24
#2025-01-15|662.41
#2025-01-16|662.62
#2025-01-17|663.40
#2025-01-20|663.20
#2025-01-21|663.47
#2025-01-22|663.58
#2025-01-23|662.70
#2025-01-24|661.87
#2025-01-27|662.63
#2025-01-28|662.99
#2025-01-29|663.35
#2025-01-30|664.73
#2025-01-31|665.73
#2025-02-03|667.01
#2025-02-04|665.77
#2025-02-05|666.34
#2025-02-06|665.43
#2025-02-07|664.92
#2025-02-10|665.12
#2025-02-11|664.30
#2025-02-12|663.98
#2025-02-13|664.48
#2025-02-14|664.25
#2025-02-17|664.05
#2025-02-18|664.25
#2025-02-19|663.67
#2025-02-20|663.73
#2025-02-21|663.94
#2025-02-24|664.01
#2025-02-25|664.46
#2025-02-26|664.92
#2025-02-27|665.84
#2025-02-28|665.64
#2025-03-03|665.10
#2025-03-04|665.91
#2025-03-05|663.16
#2025-03-06|661.11
#2025-03-07|661.82
#2025-03-10|661.62
#2025-03-11|660.98
#2025-03-12|661.11
#2025-03-13|661.30
#2025-03-14|661.00
#2025-03-17|661.25
#2025-03-18|660.85
#2025-03-19|660.18
#2025-03-20|660.91
#2025-03-21|660.75
#2025-03-24|660.62
#2025-03-25|660.68
#2025-03-26|661.12
#2025-03-27|661.82
#2025-03-28|662.38
#2025-03-31|662.89
#2025-04-01|663.15
#2025-04-02|663.02
#2025-04-03|663.91
#2025-04-04|666.58
#2025-04-07|665.94
#2025-04-08|666.37
#2025-04-09|667.25
#2025-04-10|667.78
#2025-04-11|668.35
#2025-04-14|668.71
#2025-04-15|668.49
#2025-04-16|668.59
#2025-04-17|667.92
#2025-04-18| .
#2025-04-21| .
#2025-04-22|669.22
#2025-04-23|668.95
#2025-04-24|669.80
#2025-04-25|669.64
#2025-04-28|669.44
#2025-04-29|669.95
#2025-04-30|670.47
#2025-05-01| .
#2025-05-02|669.71
#2025-05-05|669.58
#2025-05-06|669.50
#2025-05-07|670.54
#2025-05-08|671.06
#2025-05-09|671.14
#2025-05-12|669.17
#2025-05-13|668.96
#2025-05-14|669.11
#2025-05-15|669.67
#2025-05-16|670.48
#2025-05-19|670.42
#2025-05-20|670.19
#2025-05-21|669.72
#2025-05-22|669.56
#2025-05-23|670.73
#2025-05-26|670.53
#2025-05-27|671.03
#2025-05-28|671.07
#2025-05-29| .
#2025-05-30|671.91
#2025-06-02|672.33
#2025-06-03|672.91
#2025-06-04|672.87
#2025-06-05|673.81
#2025-06-06| .
#2025-06-09|672.59
#2025-06-10|673.36
#2025-06-11|673.17
#2025-06-12|673.65
#2025-06-13|673.40
#2025-06-16|673.16
#2025-06-17|673.04
#2025-06-18|674.59
#2025-06-19|674.39
#2025-06-20| .
#2025-06-23|675.14
#2025-06-24|675.62
#2025-06-25|675.67
#2025-06-26|676.71
#2025-06-27|677.22
#2025-06-30|677.48
#2025-07-01|678.17
#2025-07-02|678.04
#2025-07-03|678.04
#2025-07-04|678.13
#2025-07-07|676.57
#2025-07-08|676.09
#2025-07-09|676.47
#2025-07-10|676.49
#2025-07-11|676.25
#2025-07-14|676.79
#2025-07-15|677.20
#2025-07-16|677.15
#2025-07-17|676.75
#2025-07-18|675.61
#2025-07-21|676.01
#2025-07-22|676.25
#2025-07-23|676.74
#2025-07-24|675.76
#2025-07-25|675.21
#2025-07-28|675.43
#2025-07-29|675.14
#2025-07-30|674.77
#2025-07-31|674.76
#2025-08-01|675.67
#2025-08-04|676.00
#2025-08-05|676.44
#2025-08-06|676.34
#2025-08-07|676.77
#2025-08-08|676.45
#2025-08-11|677.10
#2025-08-12|676.98
#2025-08-13|677.93
#2025-08-14|678.00
#2025-08-15|677.80
#2025-08-18|678.08
#2025-08-19|678.32
#2025-08-20|678.16
#2025-08-21|677.51
#2025-08-22|677.98
#2025-08-25|677.42
#2025-08-26|677.90
#2025-08-27|677.93
#2025-08-28|678.00
#2025-08-29|678.54
#2025-09-01|678.52
#2025-09-02|678.20
#2025-09-03|678.38
#2025-09-04|678.85
#2025-09-05|679.49
#2025-09-08|680.44
#2025-09-09|680.32
#2025-09-10|680.17
#2025-09-11|679.45
#2025-09-12|678.84
#2025-09-15|679.09
#2025-09-16|679.42
#2025-09-17|680.00
#2025-09-18|679.83
#2025-09-19|679.54
#2025-09-22|679.57
#2025-09-23|679.25
#2025-09-24|678.97
#2025-09-25|678.21
#2025-09-26|678.09
#2025-09-29|678.61
#2025-09-30|678.78
#2025-10-01|679.36
#2025-10-02|679.37
#2025-10-03|679.62
#2025-10-06|679.66
#2025-10-07|679.57
#2025-10-08|680.23
#2025-10-09|680.11
#2025-10-10|680.38
#2025-10-13|680.92
#2025-10-14|681.33
#2025-10-15|681.62
#2025-10-16|681.77
#2025-10-17|681.72
#2025-10-20|681.69
#2025-10-21|681.91
#2025-10-22|681.91
#2025-10-23|681.70
#2025-10-24|680.90
#2025-10-27|680.91
#2025-10-28|681.18
#2025-10-29|681.02
#2025-10-30|680.37
#2025-10-31|680.13
#2025-11-03|680.10
#2025-11-04|679.98
#2025-11-05|679.67
#2025-11-06|679.34
#2025-11-07|679.14
#2025-11-10|679.12
#2025-11-11|679.15
#2025-11-12|679.20
#2025-11-13|678.83
#2025-11-14|678.82
#2025-11-17|679.09
#2025-11-18|679.66
#2025-11-19|679.76
#2025-11-20|679.40
#2025-11-21|679.76
#2025-11-24|679.61
#2025-11-25|679.91
#2025-11-26|679.78
#2025-11-27|679.89
#2025-11-28|679.41
#2025-12-01|678.48
#2025-12-02|678.50
#2025-12-03|678.46
#2025-12-04|678.89
#2025-12-05|678.54
#2025-12-08|677.91
#2025-12-09|677.91
#2025-12-10|677.40
#2025-12-11|678.17
#2025-12-12|678.15
#2025-12-15|678.84
#2025-12-16|679.10
#2025-12-17|679.37
#2025-12-18|680.06
#2025-12-19|679.83
#2025-12-22|680.00
#2025-12-23|680.47
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|681.08
#2025-12-30|681.34
#2025-12-31| .
#2026-01-01| .
#2026-01-02|681.19
#2026-01-05|680.70
#2026-01-06| .
#2026-01-07|681.89
#2026-01-08|682.08
#2026-01-09|681.90
#2026-01-12|682.19
#2026-01-13|682.52
#2026-01-14|682.81
#2026-01-15|683.07
#2026-01-16|682.74
#2026-01-19|683.02
#2026-01-20|682.83
#2026-01-21|682.87
#2026-01-22|682.86
#2026-01-23|682.73
#2026-01-26|683.12
#2026-01-27|683.46
#2026-01-28|683.90
#2026-01-29|684.70
#2026-01-30|685.04
#2026-02-02|684.86
#2026-02-03|684.56
#2026-02-04|685.78
#2026-02-05|686.54
#2026-02-06|686.67
#2026-02-09|686.99
#2026-02-10|687.37
#2026-02-11|687.11
#2026-02-12|687.75
#2026-02-13|688.43
#2026-02-16|688.68
#2026-02-17|688.88
#2026-02-18|688.98
#2026-02-19|688.62
#2026-02-20|688.32
#2026-02-23|688.51
#2026-02-24|688.83
#2026-02-25|688.91
#2026-02-26|689.13
#2026-02-27|689.74
#2026-03-02|688.55
#2026-03-03|686.20
#2026-03-04|686.95
#2026-03-05|686.26
#2026-03-06|684.70
#2026-03-09|682.60
#2026-03-10|684.94
#2026-03-11|683.43
#2026-03-12|682.68
#2026-03-13|682.54
#2026-03-16|682.79
#2026-03-17|683.39
#2026-03-18|682.82
#2026-03-19|680.99
#2026-03-20|677.89
#2026-03-23|678.79
#2026-03-24|676.94
#2026-03-25|677.67
#2026-03-26|676.44
#2026-03-27|675.99
#2026-03-30|677.02
#2026-03-31|678.09
#2026-04-01|679.38