Table Data - OMRX Treasury Bond 3-5 y Index
| Title | OMRX Treasury Bond 3-5 y Index |
|---|---|
| Series ID | NASDAQOMRXTBOND35 |
| 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 2026-02-03 |
| Last Updated | 2026-02-03 10:51 PM CST |
| Notes | For more information about this series, see: OMRXTBOND35 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 468.53 |
| 2008-11-18 | 468.40 |
| 2008-11-19 | 468.18 |
| 2008-11-20 | 471.61 |
| 2008-11-21 | . |
| 2008-11-24 | 470.57 |
| 2008-11-25 | 470.61 |
| 2008-11-26 | 472.26 |
| 2008-11-27 | . |
| 2008-11-28 | 473.23 |
| 2008-12-01 | 475.07 |
| 2008-12-02 | 477.01 |
| 2008-12-03 | 477.85 |
| 2008-12-04 | 479.29 |
| 2008-12-05 | 477.93 |
| 2008-12-08 | 476.44 |
| 2008-12-09 | . |
| 2008-12-10 | 475.33 |
| 2008-12-11 | . |
| 2008-12-12 | 476.53 |
| 2008-12-15 | 477.39 |
| 2008-12-16 | 478.40 |
| 2008-12-17 | 482.46 |
| 2008-12-18 | 482.40 |
| 2008-12-19 | 482.80 |
| 2008-12-22 | 483.40 |
| 2008-12-23 | 484.20 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 484.88 |
| 2008-12-30 | 484.98 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 485.42 |
| 2009-01-05 | 484.45 |
| 2009-01-06 | . |
| 2009-01-07 | 483.79 |
| 2009-01-08 | 483.89 |
| 2009-01-09 | 484.32 |
| 2009-01-12 | 484.02 |
| 2009-01-13 | 485.44 |
| 2009-01-14 | 485.02 |
| 2009-01-15 | 485.78 |
| 2009-01-16 | 484.33 |
| 2009-01-19 | . |
| 2009-01-20 | 484.14 |
| 2009-01-21 | 483.97 |
| 2009-01-22 | 483.67 |
| 2009-01-23 | 483.20 |
| 2009-01-26 | 480.65 |
| 2009-01-27 | 480.68 |
| 2009-01-28 | 481.13 |
| 2009-01-29 | 481.00 |
| 2009-01-30 | 481.35 |
| 2009-02-02 | 482.10 |
| 2009-02-03 | 483.01 |
| 2009-02-04 | 481.73 |
| 2009-02-05 | 483.19 |
| 2009-02-06 | 482.50 |
| 2009-02-09 | 482.60 |
| 2009-02-10 | 484.23 |
| 2009-02-11 | 487.11 |
| 2009-02-12 | 487.13 |
| 2009-02-13 | 486.19 |
| 2009-02-16 | . |
| 2009-02-17 | 487.84 |
| 2009-02-18 | 487.99 |
| 2009-02-19 | 486.41 |
| 2009-02-20 | 487.96 |
| 2009-02-23 | 488.30 |
| 2009-02-24 | 489.20 |
| 2009-02-25 | 488.99 |
| 2009-02-26 | 487.26 |
| 2009-02-27 | 487.92 |
| 2009-03-02 | 488.42 |
| 2009-03-03 | 487.72 |
| 2009-03-04 | 487.63 |
| 2009-03-05 | 487.97 |
| 2009-03-06 | 488.31 |
| 2009-03-09 | . |
| 2009-03-10 | 487.88 |
| 2009-03-11 | 486.62 |
| 2009-03-12 | 487.27 |
| 2009-03-13 | 487.29 |
| 2009-03-16 | 487.70 |
| 2009-03-17 | 487.73 |
| 2009-03-18 | 487.09 |
| 2009-03-19 | 487.35 |
| 2009-03-20 | 487.30 |
| 2009-03-23 | 485.76 |
| 2009-03-24 | 484.83 |
| 2009-03-25 | 485.09 |
| 2009-03-26 | 484.32 |
| 2009-03-27 | 485.12 |
| 2009-03-30 | 485.91 |
| 2009-03-31 | 486.94 |
| 2009-04-01 | 486.63 |
| 2009-04-02 | 485.04 |
| 2009-04-03 | 484.30 |
| 2009-04-06 | 483.64 |
| 2009-04-07 | 484.30 |
| 2009-04-08 | 484.56 |
| 2009-04-09 | 484.66 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 485.60 |
| 2009-04-15 | 486.74 |
| 2009-04-16 | 486.53 |
| 2009-04-17 | 486.02 |
| 2009-04-20 | 486.96 |
| 2009-04-21 | 486.79 |
| 2009-04-22 | 486.15 |
| 2009-04-23 | 486.17 |
| 2009-04-24 | 485.30 |
| 2009-04-27 | 486.08 |
| 2009-04-28 | 485.98 |
| 2009-04-29 | 485.98 |
| 2009-04-30 | 485.47 |
| 2009-05-01 | . |
| 2009-05-04 | 484.07 |
| 2009-05-05 | 483.67 |
| 2009-05-06 | 482.71 |
| 2009-05-07 | 480.61 |
| 2009-05-08 | 481.22 |
| 2009-05-11 | 482.43 |
| 2009-05-12 | 480.84 |
| 2009-05-13 | 481.18 |
| 2009-05-14 | 481.93 |
| 2009-05-15 | 481.97 |
| 2009-05-18 | 482.03 |
| 2009-05-19 | 480.72 |
| 2009-05-20 | 479.80 |
| 2009-05-21 | . |
| 2009-05-22 | 479.36 |
| 2009-05-25 | . |
| 2009-05-26 | 479.81 |
| 2009-05-27 | 479.49 |
| 2009-05-28 | 479.09 |
| 2009-05-29 | 479.99 |
| 2009-06-01 | 479.35 |
| 2009-06-02 | 479.89 |
| 2009-06-03 | 481.12 |
| 2009-06-04 | 480.78 |
| 2009-06-05 | 480.34 |
| 2009-06-08 | 479.10 |
| 2009-06-09 | 479.28 |
| 2009-06-10 | 479.21 |
| 2009-06-11 | 479.19 |
| 2009-06-12 | 480.96 |
| 2009-06-15 | 482.69 |
| 2009-06-16 | 482.45 |
| 2009-06-17 | 482.77 |
| 2009-06-18 | 482.64 |
| 2009-06-19 | . |
| 2009-06-22 | 482.97 |
| 2009-06-23 | 482.72 |
| 2009-06-24 | 483.00 |
| 2009-06-25 | 483.85 |
| 2009-06-26 | 484.03 |
| 2009-06-29 | 484.12 |
| 2009-06-30 | 483.99 |
| 2009-07-01 | 483.53 |
| 2009-07-02 | 486.47 |
| 2009-07-03 | . |
| 2009-07-06 | 486.47 |
| 2009-07-07 | 486.24 |
| 2009-07-08 | 486.73 |
| 2009-07-09 | 486.59 |
| 2009-07-10 | 487.32 |
| 2009-07-13 | 488.24 |
| 2009-07-14 | 487.48 |
| 2009-07-15 | 487.16 |
| 2009-07-16 | 487.56 |
| 2009-07-17 | 487.42 |
| 2009-07-20 | 486.77 |
| 2009-07-21 | 487.22 |
| 2009-07-22 | 487.41 |
| 2009-07-23 | 486.66 |
| 2009-07-24 | 485.90 |
| 2009-07-27 | 485.09 |
| 2009-07-28 | 485.83 |
| 2009-07-29 | 486.21 |
| 2009-07-30 | 485.00 |
| 2009-07-31 | 485.65 |
| 2009-08-03 | 484.39 |
| 2009-08-04 | 483.42 |
| 2009-08-05 | 483.31 |
| 2009-08-06 | 483.14 |
| 2009-08-07 | 481.93 |
| 2009-08-10 | 482.17 |
| 2009-08-11 | 482.90 |
| 2009-08-12 | 482.20 |
| 2009-08-13 | 481.93 |
| 2009-08-14 | 482.91 |
| 2009-08-17 | 483.13 |
| 2009-08-18 | 483.22 |
| 2009-08-19 | 484.30 |
| 2009-08-20 | 484.33 |
| 2009-08-21 | 483.03 |
| 2009-08-24 | 482.43 |
| 2009-08-25 | 483.44 |
| 2009-08-26 | 483.90 |
| 2009-08-27 | 484.35 |
| 2009-08-28 | 484.02 |
| 2009-08-31 | 484.58 |
| 2009-09-01 | 484.36 |
| 2009-09-02 | 485.44 |
| 2009-09-03 | 485.90 |
| 2009-09-04 | 485.99 |
| 2009-09-07 | . |
| 2009-09-08 | 485.73 |
| 2009-09-09 | 485.41 |
| 2009-09-10 | 486.13 |
| 2009-09-11 | 486.60 |
| 2009-09-14 | 486.51 |
| 2009-09-15 | 486.17 |
| 2009-09-16 | 485.75 |
| 2009-09-17 | 485.42 |
| 2009-09-18 | 485.47 |
| 2009-09-21 | 485.37 |
| 2009-09-22 | 485.16 |
| 2009-09-23 | 485.01 |
| 2009-09-24 | 485.89 |
| 2009-09-25 | 486.06 |
| 2009-09-28 | 486.31 |
| 2009-09-29 | 486.48 |
| 2009-09-30 | 486.87 |
| 2009-10-01 | 487.12 |
| 2009-10-02 | 488.41 |
| 2009-10-05 | 488.85 |
| 2009-10-06 | 488.48 |
| 2009-10-07 | 488.89 |
| 2009-10-08 | 489.63 |
| 2009-10-09 | 487.94 |
| 2009-10-12 | 488.07 |
| 2009-10-13 | 488.58 |
| 2009-10-14 | 488.11 |
| 2009-10-15 | 487.67 |
| 2009-10-16 | 487.70 |
| 2009-10-19 | 487.65 |
| 2009-10-20 | 488.44 |
| 2009-10-21 | 487.78 |
| 2009-10-22 | 488.10 |
| 2009-10-23 | 487.38 |
| 2009-10-26 | 487.04 |
| 2009-10-27 | 488.87 |
| 2009-10-28 | 489.32 |
| 2009-10-29 | 488.59 |
| 2009-10-30 | 488.91 |
| 2009-11-02 | . |
| 2009-11-03 | 490.02 |
| 2009-11-04 | 489.37 |
| 2009-11-05 | 488.74 |
| 2009-11-06 | 488.87 |
| 2009-11-09 | 489.85 |
| 2009-11-10 | 489.69 |
| 2009-11-11 | 489.23 |
| 2009-11-12 | 488.80 |
| 2009-11-13 | 488.93 |
| 2009-11-16 | 489.71 |
| 2009-11-17 | 490.58 |
| 2009-11-18 | 490.87 |
| 2009-11-19 | . |
| 2009-11-20 | . |
| 2009-11-23 | . |
| 2009-11-24 | 491.23 |
| 2009-11-25 | 491.02 |
| 2009-11-26 | . |
| 2009-11-27 | 492.76 |
| 2009-11-30 | 492.89 |
| 2009-12-01 | 493.11 |
| 2009-12-02 | 493.02 |
| 2009-12-03 | 491.95 |
| 2009-12-04 | 491.13 |
| 2009-12-07 | 492.09 |
| 2009-12-08 | 493.24 |
| 2009-12-09 | 493.62 |
| 2009-12-10 | 493.18 |
| 2009-12-11 | 492.11 |
| 2009-12-14 | 492.51 |
| 2009-12-15 | 492.91 |
| 2009-12-16 | 493.88 |
| 2009-12-17 | 495.27 |
| 2009-12-18 | 495.39 |
| 2009-12-21 | 494.99 |
| 2009-12-22 | 494.65 |
| 2009-12-23 | 495.14 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 494.35 |
| 2009-12-29 | 494.02 |
| 2009-12-30 | 493.99 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 493.29 |
| 2010-01-05 | 493.21 |
| 2010-01-06 | . |
| 2010-01-07 | 494.25 |
| 2010-01-08 | 494.73 |
| 2010-01-11 | 495.22 |
| 2010-01-12 | 495.62 |
| 2010-01-13 | 495.44 |
| 2010-01-14 | 495.47 |
| 2010-01-15 | 496.32 |
| 2010-01-18 | . |
| 2010-01-19 | 495.93 |
| 2010-01-20 | 496.75 |
| 2010-01-21 | 496.69 |
| 2010-01-22 | 497.63 |
| 2010-01-25 | 497.39 |
| 2010-01-26 | 497.60 |
| 2010-01-27 | 497.76 |
| 2010-01-28 | 497.42 |
| 2010-01-29 | 497.09 |
| 2010-02-01 | 496.76 |
| 2010-02-02 | 496.88 |
| 2010-02-03 | 496.71 |
| 2010-02-04 | 498.00 |
| 2010-02-05 | 499.20 |
| 2010-02-08 | 498.87 |
| 2010-02-09 | 498.63 |
| 2010-02-10 | 498.63 |
| 2010-02-11 | 496.33 |
| 2010-02-12 | 496.01 |
| 2010-02-15 | . |
| 2010-02-16 | 496.69 |
| 2010-02-17 | 496.63 |
| 2010-02-18 | 496.55 |
| 2010-02-19 | 496.21 |
| 2010-02-22 | 496.44 |
| 2010-02-23 | 498.25 |
| 2010-02-24 | 498.67 |
| 2010-02-25 | 498.79 |
| 2010-02-26 | 499.44 |
| 2010-03-01 | 500.45 |
| 2010-03-02 | 500.48 |
| 2010-03-03 | 500.12 |
| 2010-03-04 | 499.98 |
| 2010-03-05 | 499.30 |
| 2010-03-08 | 499.33 |
| 2010-03-09 | 499.93 |
| 2010-03-10 | 499.19 |
| 2010-03-11 | 498.78 |
| 2010-03-12 | 498.53 |
| 2010-03-15 | 498.92 |
| 2010-03-16 | 499.66 |
| 2010-03-17 | 500.36 |
| 2010-03-18 | 499.87 |
| 2010-03-19 | 499.90 |
| 2010-03-22 | 500.28 |
| 2010-03-23 | 500.92 |
| 2010-03-24 | 500.57 |
| 2010-03-25 | 500.34 |
| 2010-03-26 | 500.17 |
| 2010-03-29 | 500.63 |
| 2010-03-30 | 500.87 |
| 2010-03-31 | 501.25 |
| 2010-04-01 | 501.01 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 500.52 |
| 2010-04-07 | 501.14 |
| 2010-04-08 | 501.60 |
| 2010-04-09 | 500.85 |
| 2010-04-12 | 500.79 |
| 2010-04-13 | 501.51 |
| 2010-04-14 | 501.52 |
| 2010-04-15 | 501.63 |
| 2010-04-16 | 502.00 |
| 2010-04-19 | 501.86 |
| 2010-04-20 | 502.15 |
| 2010-04-21 | 502.58 |
| 2010-04-22 | 503.47 |
| 2010-04-23 | 502.98 |
| 2010-04-26 | 503.61 |
| 2010-04-27 | 504.93 |
| 2010-04-28 | 505.88 |
| 2010-04-29 | 505.47 |
| 2010-04-30 | 505.40 |
| 2010-05-03 | 503.27 |
| 2010-05-04 | 504.47 |
| 2010-05-05 | 506.00 |
| 2010-05-06 | 506.94 |
| 2010-05-07 | 508.88 |
| 2010-05-10 | 505.84 |
| 2010-05-11 | 507.19 |
| 2010-05-12 | 507.57 |
| 2010-05-13 | . |
| 2010-05-14 | 509.50 |
| 2010-05-17 | 509.26 |
| 2010-05-18 | 509.73 |
| 2010-05-19 | 510.53 |
| 2010-05-20 | 512.01 |
| 2010-05-21 | 510.85 |
| 2010-05-24 | 510.51 |
| 2010-05-25 | 512.44 |
| 2010-05-26 | 511.22 |
| 2010-05-27 | 510.70 |
| 2010-05-28 | 509.37 |
| 2010-05-31 | . |
| 2010-06-01 | 509.15 |
| 2010-06-02 | 508.78 |
| 2010-06-03 | 508.18 |
| 2010-06-04 | 509.64 |
| 2010-06-07 | 511.00 |
| 2010-06-08 | 511.75 |
| 2010-06-09 | 511.73 |
| 2010-06-10 | 510.77 |
| 2010-06-11 | 510.79 |
| 2010-06-14 | 510.99 |
| 2010-06-15 | 510.75 |
| 2010-06-16 | 510.91 |
| 2010-06-17 | 510.49 |
| 2010-06-18 | 508.75 |
| 2010-06-21 | 507.98 |
| 2010-06-22 | 508.34 |
| 2010-06-23 | 508.81 |
| 2010-06-24 | 509.54 |
| 2010-06-25 | . |
| 2010-06-28 | 509.48 |
| 2010-06-29 | 509.15 |
| 2010-06-30 | 508.88 |
| 2010-07-01 | 509.86 |
| 2010-07-02 | 509.54 |
| 2010-07-05 | 510.00 |
| 2010-07-06 | 509.42 |
| 2010-07-07 | 509.76 |
| 2010-07-08 | 509.21 |
| 2010-07-09 | 508.76 |
| 2010-07-12 | 509.14 |
| 2010-07-13 | 508.90 |
| 2010-07-14 | 508.81 |
| 2010-07-15 | 508.83 |
| 2010-07-16 | 508.86 |
| 2010-07-19 | 508.80 |
| 2010-07-20 | 509.43 |
| 2010-07-21 | 509.63 |
| 2010-07-22 | 509.88 |
| 2010-07-23 | 509.39 |
| 2010-07-26 | 508.64 |
| 2010-07-27 | 507.81 |
| 2010-07-28 | 507.95 |
| 2010-07-29 | 508.06 |
| 2010-07-30 | 508.18 |
| 2010-08-02 | 507.81 |
| 2010-08-03 | 508.91 |
| 2010-08-04 | 509.08 |
| 2010-08-05 | 509.44 |
| 2010-08-06 | 509.64 |
| 2010-08-09 | 510.01 |
| 2010-08-10 | 510.20 |
| 2010-08-11 | 512.15 |
| 2010-08-12 | 512.86 |
| 2010-08-13 | 512.88 |
| 2010-08-16 | 513.76 |
| 2010-08-17 | 513.44 |
| 2010-08-18 | 513.94 |
| 2010-08-19 | 513.87 |
| 2010-08-20 | 513.90 |
| 2010-08-23 | 513.58 |
| 2010-08-24 | 514.74 |
| 2010-08-25 | 515.20 |
| 2010-08-26 | 515.03 |
| 2010-08-27 | 514.97 |
| 2010-08-30 | 514.85 |
| 2010-08-31 | 514.50 |
| 2010-09-01 | 513.31 |
| 2010-09-02 | 512.66 |
| 2010-09-03 | 511.93 |
| 2010-09-06 | 511.95 |
| 2010-09-07 | 512.90 |
| 2010-09-08 | 511.63 |
| 2010-09-09 | 511.24 |
| 2010-09-10 | 510.19 |
| 2010-09-13 | 509.81 |
| 2010-09-14 | 510.33 |
| 2010-09-15 | 509.83 |
| 2010-09-16 | 509.53 |
| 2010-09-17 | 510.54 |
| 2010-09-20 | 510.16 |
| 2010-09-21 | 510.51 |
| 2010-09-22 | 511.09 |
| 2010-09-23 | 512.26 |
| 2010-09-24 | 512.19 |
| 2010-09-27 | 513.34 |
| 2010-09-28 | 513.71 |
| 2010-09-29 | 512.51 |
| 2010-09-30 | 511.74 |
| 2010-10-01 | 510.93 |
| 2010-10-04 | 512.08 |
| 2010-10-05 | 512.43 |
| 2010-10-06 | 513.17 |
| 2010-10-07 | 512.58 |
| 2010-10-08 | 512.52 |
| 2010-10-11 | 512.66 |
| 2010-10-12 | 513.00 |
| 2010-10-13 | 512.75 |
| 2010-10-14 | 511.84 |
| 2010-10-15 | 510.56 |
| 2010-10-18 | 510.40 |
| 2010-10-19 | 510.01 |
| 2010-10-20 | 509.41 |
| 2010-10-21 | 508.83 |
| 2010-10-22 | 507.76 |
| 2010-10-25 | 507.65 |
| 2010-10-26 | 508.37 |
| 2010-10-27 | 507.43 |
| 2010-10-28 | 508.10 |
| 2010-10-29 | 508.92 |
| 2010-11-01 | 509.48 |
| 2010-11-02 | 509.74 |
| 2010-11-03 | 510.33 |
| 2010-11-04 | 511.19 |
| 2010-11-05 | 511.88 |
| 2010-11-08 | 511.38 |
| 2010-11-09 | 511.46 |
| 2010-11-10 | 511.31 |
| 2010-11-11 | 511.70 |
| 2010-11-12 | 510.73 |
| 2010-11-15 | 509.48 |
| 2010-11-16 | 509.46 |
| 2010-11-17 | 509.47 |
| 2010-11-18 | 508.28 |
| 2010-11-19 | 508.13 |
| 2010-11-22 | 508.97 |
| 2010-11-23 | 510.53 |
| 2010-11-24 | 509.81 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 507.44 |
| 2010-11-30 | 507.91 |
| 2010-12-01 | 506.86 |
| 2010-12-02 | 506.01 |
| 2010-12-03 | 505.79 |
| 2010-12-06 | 506.77 |
| 2010-12-07 | 506.10 |
| 2010-12-08 | 504.83 |
| 2010-12-09 | 504.65 |
| 2010-12-10 | 504.66 |
| 2010-12-13 | 504.25 |
| 2010-12-14 | 503.44 |
| 2010-12-15 | 503.24 |
| 2010-12-16 | 502.24 |
| 2010-12-17 | 502.53 |
| 2010-12-20 | 503.13 |
| 2010-12-21 | 503.65 |
| 2010-12-22 | 503.60 |
| 2010-12-23 | 504.15 |
| 2010-12-24 | . |
| 2010-12-27 | 503.33 |
| 2010-12-28 | 503.99 |
| 2010-12-29 | 503.21 |
| 2010-12-30 | 503.35 |
| 2010-12-31 | . |
| 2011-01-03 | 503.46 |
| 2011-01-04 | 503.56 |
| 2011-01-05 | 504.01 |
| 2011-01-06 | . |
| 2011-01-07 | 503.49 |
| 2011-01-10 | 503.82 |
| 2011-01-11 | 504.08 |
| 2011-01-12 | 503.28 |
| 2011-01-13 | 502.64 |
| 2011-01-14 | 502.59 |
| 2011-01-17 | 502.50 |
| 2011-01-18 | 501.78 |
| 2011-01-19 | 501.85 |
| 2011-01-20 | 501.04 |
| 2011-01-21 | 500.50 |
| 2011-01-24 | 500.47 |
| 2011-01-25 | 500.28 |
| 2011-01-26 | 499.40 |
| 2011-01-27 | 498.65 |
| 2011-01-28 | 498.73 |
| 2011-01-31 | 499.72 |
| 2011-02-01 | 498.68 |
| 2011-02-02 | 498.67 |
| 2011-02-03 | 498.76 |
| 2011-02-04 | 498.18 |
| 2011-02-07 | 498.30 |
| 2011-02-08 | 498.09 |
| 2011-02-09 | 498.01 |
| 2011-02-10 | 498.34 |
| 2011-02-11 | 498.87 |
| 2011-02-14 | 497.99 |
| 2011-02-15 | 497.68 |
| 2011-02-16 | 498.45 |
| 2011-02-17 | 499.96 |
| 2011-02-18 | 499.73 |
| 2011-02-21 | . |
| 2011-02-22 | 500.12 |
| 2011-02-23 | 500.56 |
| 2011-02-24 | 500.88 |
| 2011-02-25 | 500.18 |
| 2011-02-28 | 499.92 |
| 2011-03-01 | 499.03 |
| 2011-03-02 | 498.74 |
| 2011-03-03 | 497.49 |
| 2011-03-04 | 497.90 |
| 2011-03-07 | 497.83 |
| 2011-03-08 | 498.37 |
| 2011-03-09 | 498.29 |
| 2011-03-10 | 498.88 |
| 2011-03-11 | 499.77 |
| 2011-03-14 | 500.49 |
| 2011-03-15 | 502.70 |
| 2011-03-16 | 503.29 |
| 2011-03-17 | 502.25 |
| 2011-03-18 | 501.56 |
| 2011-03-21 | 500.57 |
| 2011-03-22 | 500.41 |
| 2011-03-23 | 500.80 |
| 2011-03-24 | 501.34 |
| 2011-03-25 | 500.90 |
| 2011-03-28 | 500.72 |
| 2011-03-29 | . |
| 2011-03-30 | 501.08 |
| 2011-03-31 | 501.43 |
| 2011-04-01 | 500.72 |
| 2011-04-04 | 501.24 |
| 2011-04-05 | 501.55 |
| 2011-04-06 | 501.08 |
| 2011-04-07 | 500.92 |
| 2011-04-08 | 499.79 |
| 2011-04-11 | 499.68 |
| 2011-04-12 | 500.89 |
| 2011-04-13 | 500.71 |
| 2011-04-14 | 501.28 |
| 2011-04-15 | 501.01 |
| 2011-04-18 | 501.75 |
| 2011-04-19 | 501.56 |
| 2011-04-20 | 501.56 |
| 2011-04-21 | 501.41 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 502.30 |
| 2011-04-27 | 502.15 |
| 2011-04-28 | 502.69 |
| 2011-04-29 | 503.12 |
| 2011-05-02 | 502.65 |
| 2011-05-03 | 503.65 |
| 2011-05-04 | 503.39 |
| 2011-05-05 | 504.29 |
| 2011-05-06 | 504.99 |
| 2011-05-09 | 506.83 |
| 2011-05-10 | 506.39 |
| 2011-05-11 | 505.66 |
| 2011-05-12 | 505.96 |
| 2011-05-13 | 505.92 |
| 2011-05-16 | 505.49 |
| 2011-05-17 | 506.38 |
| 2011-05-18 | 507.82 |
| 2011-05-19 | 507.85 |
| 2011-05-20 | 508.21 |
| 2011-05-23 | 509.44 |
| 2011-05-24 | 508.91 |
| 2011-05-25 | 509.78 |
| 2011-05-26 | 510.57 |
| 2011-05-27 | 510.95 |
| 2011-05-30 | . |
| 2011-05-31 | 510.13 |
| 2011-06-01 | 509.78 |
| 2011-06-02 | . |
| 2011-06-03 | 510.10 |
| 2011-06-06 | . |
| 2011-06-07 | 509.30 |
| 2011-06-08 | 510.16 |
| 2011-06-09 | 511.08 |
| 2011-06-10 | 512.39 |
| 2011-06-13 | 512.61 |
| 2011-06-14 | 512.08 |
| 2011-06-15 | 512.76 |
| 2011-06-16 | 514.01 |
| 2011-06-17 | 513.39 |
| 2011-06-20 | 513.61 |
| 2011-06-21 | 513.75 |
| 2011-06-22 | 513.88 |
| 2011-06-23 | 514.47 |
| 2011-06-24 | . |
| 2011-06-27 | 515.82 |
| 2011-06-28 | 515.38 |
| 2011-06-29 | 514.27 |
| 2011-06-30 | 513.56 |
| 2011-07-01 | 512.57 |
| 2011-07-04 | . |
| 2011-07-05 | 512.18 |
| 2011-07-06 | 513.68 |
| 2011-07-07 | 513.34 |
| 2011-07-08 | 515.31 |
| 2011-07-11 | 518.62 |
| 2011-07-12 | 519.02 |
| 2011-07-13 | 519.42 |
| 2011-07-14 | 518.95 |
| 2011-07-15 | 519.66 |
| 2011-07-18 | 519.64 |
| 2011-07-19 | 518.38 |
| 2011-07-20 | 517.61 |
| 2011-07-21 | 515.39 |
| 2011-07-22 | 516.95 |
| 2011-07-25 | 518.07 |
| 2011-07-26 | 519.03 |
| 2011-07-27 | 520.67 |
| 2011-07-28 | 521.69 |
| 2011-07-29 | 522.59 |
| 2011-08-01 | 523.19 |
| 2011-08-02 | 523.69 |
| 2011-08-03 | 524.61 |
| 2011-08-04 | 526.57 |
| 2011-08-05 | 527.14 |
| 2011-08-08 | 529.42 |
| 2011-08-09 | 530.55 |
| 2011-08-10 | 534.52 |
| 2011-08-11 | 534.28 |
| 2011-08-12 | 531.82 |
| 2011-08-15 | 531.79 |
| 2011-08-16 | 531.08 |
| 2011-08-17 | 532.20 |
| 2011-08-18 | 536.21 |
| 2011-08-19 | 534.77 |
| 2011-08-22 | 534.47 |
| 2011-08-23 | 534.28 |
| 2011-08-24 | 532.80 |
| 2011-08-25 | 533.17 |
| 2011-08-26 | 534.48 |
| 2011-08-29 | 532.80 |
| 2011-08-30 | 534.10 |
| 2011-08-31 | 533.27 |
| 2011-09-01 | 532.55 |
| 2011-09-02 | 534.49 |
| 2011-09-05 | 536.59 |
| 2011-09-06 | 537.57 |
| 2011-09-07 | 537.48 |
| 2011-09-08 | 538.74 |
| 2011-09-09 | 541.80 |
| 2011-09-12 | 543.50 |
| 2011-09-13 | 542.54 |
| 2011-09-14 | 540.23 |
| 2011-09-15 | 538.16 |
| 2011-09-16 | 539.14 |
| 2011-09-19 | 540.71 |
| 2011-09-20 | 541.31 |
| 2011-09-21 | 541.43 |
| 2011-09-22 | 542.73 |
| 2011-09-23 | 544.30 |
| 2011-09-26 | 543.10 |
| 2011-09-27 | 540.14 |
| 2011-09-28 | 539.82 |
| 2011-09-29 | 540.16 |
| 2011-09-30 | 541.02 |
| 2011-10-03 | 542.00 |
| 2011-10-04 | 543.13 |
| 2011-10-05 | 541.54 |
| 2011-10-06 | 540.45 |
| 2011-10-07 | 539.52 |
| 2011-10-10 | 538.46 |
| 2011-10-11 | 537.96 |
| 2011-10-12 | 536.29 |
| 2011-10-13 | 537.98 |
| 2011-10-14 | 536.97 |
| 2011-10-17 | 538.47 |
| 2011-10-18 | 539.65 |
| 2011-10-19 | 539.00 |
| 2011-10-20 | 538.39 |
| 2011-10-21 | 538.05 |
| 2011-10-24 | 538.77 |
| 2011-10-25 | 538.59 |
| 2011-10-26 | 539.23 |
| 2011-10-27 | 537.19 |
| 2011-10-28 | 536.79 |
| 2011-10-31 | 539.01 |
| 2011-11-01 | 542.82 |
| 2011-11-02 | 541.71 |
| 2011-11-03 | 542.49 |
| 2011-11-04 | 542.18 |
| 2011-11-07 | 542.71 |
| 2011-11-08 | 542.47 |
| 2011-11-09 | 544.98 |
| 2011-11-10 | 545.32 |
| 2011-11-11 | 544.87 |
| 2011-11-14 | 545.69 |
| 2011-11-15 | 546.84 |
| 2011-11-16 | 546.21 |
| 2011-11-17 | 545.05 |
| 2011-11-18 | 544.01 |
| 2011-11-21 | 545.82 |
| 2011-11-22 | 546.22 |
| 2011-11-23 | 547.03 |
| 2011-11-24 | 548.70 |
| 2011-11-25 | 549.39 |
| 2011-11-28 | 547.73 |
| 2011-11-29 | 547.29 |
| 2011-11-30 | 548.85 |
| 2011-12-01 | 547.98 |
| 2011-12-02 | 548.41 |
| 2011-12-05 | 548.06 |
| 2011-12-06 | 548.28 |
| 2011-12-07 | 549.25 |
| 2011-12-08 | 550.09 |
| 2011-12-09 | 550.10 |
| 2011-12-12 | 551.00 |
| 2011-12-13 | 550.23 |
| 2011-12-14 | 551.21 |
| 2011-12-15 | 550.50 |
| 2011-12-16 | 551.26 |
| 2011-12-19 | 551.51 |
| 2011-12-20 | 549.98 |
| 2011-12-21 | 550.56 |
| 2011-12-22 | 549.94 |
| 2011-12-23 | 550.08 |
| 2011-12-26 | . |
| 2011-12-27 | 550.97 |
| 2011-12-28 | 550.64 |
| 2011-12-29 | 551.31 |
| 2011-12-30 | 551.27 |
| 2012-01-02 | 549.80 |
| 2012-01-03 | 549.20 |
| 2012-01-04 | 548.91 |
| 2012-01-05 | 549.18 |
| 2012-01-06 | . |
| 2012-01-09 | 549.60 |
| 2012-01-10 | 549.66 |
| 2012-01-11 | 550.32 |
| 2012-01-12 | 551.20 |
| 2012-01-13 | 551.77 |
| 2012-01-16 | 551.60 |
| 2012-01-17 | 550.83 |
| 2012-01-18 | 550.67 |
| 2012-01-19 | 549.53 |
| 2012-01-20 | 548.20 |
| 2012-01-23 | 547.22 |
| 2012-01-24 | 546.64 |
| 2012-01-25 | 547.64 |
| 2012-01-26 | 548.68 |
| 2012-01-27 | 548.75 |
| 2012-01-30 | 549.21 |
| 2012-01-31 | 549.63 |
| 2012-02-01 | 548.98 |
| 2012-02-02 | 547.56 |
| 2012-02-03 | 546.24 |
| 2012-02-06 | 546.41 |
| 2012-02-07 | 545.93 |
| 2012-02-08 | 545.76 |
| 2012-02-09 | 545.98 |
| 2012-02-10 | 547.17 |
| 2012-02-13 | 547.02 |
| 2012-02-14 | 547.14 |
| 2012-02-15 | 547.44 |
| 2012-02-16 | 547.81 |
| 2012-02-17 | 546.59 |
| 2012-02-20 | 545.62 |
| 2012-02-21 | 545.65 |
| 2012-02-22 | 546.63 |
| 2012-02-23 | 546.94 |
| 2012-02-24 | 547.01 |
| 2012-02-27 | 547.43 |
| 2012-02-28 | 546.97 |
| 2012-02-29 | 547.02 |
| 2012-03-01 | 546.75 |
| 2012-03-02 | 547.88 |
| 2012-03-05 | 547.75 |
| 2012-03-06 | 548.49 |
| 2012-03-07 | 548.59 |
| 2012-03-08 | 548.03 |
| 2012-03-09 | 547.66 |
| 2012-03-12 | 548.31 |
| 2012-03-13 | 546.64 |
| 2012-03-14 | 545.79 |
| 2012-03-15 | 545.16 |
| 2012-03-16 | 543.17 |
| 2012-03-19 | 543.45 |
| 2012-03-20 | 543.26 |
| 2012-03-21 | 544.13 |
| 2012-03-22 | 545.18 |
| 2012-03-23 | 545.48 |
| 2012-03-26 | 544.42 |
| 2012-03-27 | 544.44 |
| 2012-03-28 | 543.96 |
| 2012-03-29 | 543.89 |
| 2012-03-30 | 543.40 |
| 2012-04-02 | 542.95 |
| 2012-04-03 | 543.54 |
| 2012-04-04 | 544.57 |
| 2012-04-05 | 545.92 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 547.99 |
| 2012-04-11 | 546.82 |
| 2012-04-12 | 546.65 |
| 2012-04-13 | 547.19 |
| 2012-04-16 | 547.53 |
| 2012-04-17 | 546.62 |
| 2012-04-18 | 546.07 |
| 2012-04-19 | 546.55 |
| 2012-04-20 | 546.85 |
| 2012-04-23 | 548.17 |
| 2012-04-24 | 546.94 |
| 2012-04-25 | 546.39 |
| 2012-04-26 | 546.71 |
| 2012-04-27 | 546.91 |
| 2012-04-30 | 546.98 |
| 2012-05-01 | . |
| 2012-05-02 | 548.42 |
| 2012-05-03 | 548.25 |
| 2012-05-04 | 548.82 |
| 2012-05-07 | 549.26 |
| 2012-05-08 | 549.18 |
| 2012-05-09 | 550.05 |
| 2012-05-10 | 550.54 |
| 2012-05-11 | 551.16 |
| 2012-05-14 | 552.06 |
| 2012-05-15 | 551.97 |
| 2012-05-16 | 552.31 |
| 2012-05-17 | . |
| 2012-05-18 | 552.88 |
| 2012-05-21 | 552.34 |
| 2012-05-22 | 551.32 |
| 2012-05-23 | 551.90 |
| 2012-05-24 | 552.57 |
| 2012-05-25 | 553.07 |
| 2012-05-28 | 553.85 |
| 2012-05-29 | 553.73 |
| 2012-05-30 | 554.14 |
| 2012-05-31 | 554.72 |
| 2012-06-01 | 555.78 |
| 2012-06-04 | 556.16 |
| 2012-06-05 | 556.29 |
| 2012-06-06 | . |
| 2012-06-07 | 552.29 |
| 2012-06-08 | 553.35 |
| 2012-06-11 | 553.37 |
| 2012-06-12 | 552.25 |
| 2012-06-13 | 551.76 |
| 2012-06-14 | 552.36 |
| 2012-06-15 | 553.09 |
| 2012-06-18 | 553.69 |
| 2012-06-19 | 553.53 |
| 2012-06-20 | 552.78 |
| 2012-06-21 | 553.38 |
| 2012-06-22 | . |
| 2012-06-25 | 554.69 |
| 2012-06-26 | 553.37 |
| 2012-06-27 | 552.25 |
| 2012-06-28 | 552.35 |
| 2012-06-29 | 551.36 |
| 2012-07-02 | 551.80 |
| 2012-07-03 | 552.00 |
| 2012-07-04 | 552.67 |
| 2012-07-05 | 554.54 |
| 2012-07-06 | 555.94 |
| 2012-07-09 | 555.73 |
| 2012-07-10 | 555.11 |
| 2012-07-11 | 555.11 |
| 2012-07-12 | 555.48 |
| 2012-07-13 | 555.94 |
| 2012-07-16 | 556.36 |
| 2012-07-17 | 555.70 |
| 2012-07-18 | 556.41 |
| 2012-07-19 | 556.20 |
| 2012-07-20 | 556.88 |
| 2012-07-23 | 556.98 |
| 2012-07-24 | 556.59 |
| 2012-07-25 | 556.45 |
| 2012-07-26 | 555.36 |
| 2012-07-27 | 554.40 |
| 2012-07-30 | 553.31 |
| 2012-07-31 | 553.79 |
| 2012-08-01 | 553.50 |
| 2012-08-02 | 554.53 |
| 2012-08-03 | 552.99 |
| 2012-08-06 | 552.74 |
| 2012-08-07 | 552.37 |
| 2012-08-08 | 553.67 |
| 2012-08-09 | 552.81 |
| 2012-08-10 | 554.17 |
| 2012-08-13 | 554.49 |
| 2012-08-14 | 553.44 |
| 2012-08-15 | 552.70 |
| 2012-08-16 | 553.38 |
| 2012-08-17 | 553.63 |
| 2012-08-20 | 553.26 |
| 2012-08-21 | 553.09 |
| 2012-08-22 | 554.31 |
| 2012-08-23 | 555.09 |
| 2012-08-24 | 555.57 |
| 2012-08-27 | 555.47 |
| 2012-08-28 | 556.28 |
| 2012-08-29 | 555.86 |
| 2012-08-30 | 556.57 |
| 2012-08-31 | 555.76 |
| 2012-09-03 | 556.76 |
| 2012-09-04 | 556.82 |
| 2012-09-05 | 556.26 |
| 2012-09-06 | 554.88 |
| 2012-09-07 | 555.76 |
| 2012-09-10 | 555.78 |
| 2012-09-11 | 556.28 |
| 2012-09-12 | 554.93 |
| 2012-09-13 | 555.97 |
| 2012-09-14 | 554.04 |
#2012-09-17|553.90
#2012-09-18|554.59
#2012-09-19|554.99
#2012-09-20|556.09
#2012-09-21|555.47
#2012-09-24|555.76
#2012-09-25|555.91
#2012-09-26|557.35
#2012-09-27|557.27
#2012-09-28|557.40
#2012-10-01|557.05
#2012-10-02|557.45
#2012-10-03|558.28
#2012-10-04|558.37
#2012-10-05|557.45
#2012-10-08|558.14
#2012-10-09|557.89
#2012-10-10|557.70
#2012-10-11|558.26
#2012-10-12|558.52
#2012-10-15|558.26
#2012-10-16|557.08
#2012-10-17|555.93
#2012-10-18|554.67
#2012-10-19|554.73
#2012-10-22|554.57
#2012-10-23|555.59
#2012-10-24|557.06
#2012-10-25|556.14
#2012-10-26|556.84
#2012-10-29|557.43
#2012-10-30|557.11
#2012-10-31|557.05
#2012-11-01|557.84
#2012-11-02|558.15
#2012-11-05|558.61
#2012-11-06|558.51
#2012-11-07|559.29
#2012-11-08|559.57
#2012-11-09|560.10
#2012-11-12|559.94
#2012-11-13|559.84
#2012-11-14|559.44
#2012-11-15|559.34
#2012-11-16|559.31
#2012-11-19|559.04
#2012-11-20|558.05
#2012-11-21|557.57
#2012-11-22|557.60
#2012-11-23|557.25
#2012-11-26|558.10
#2012-11-27|558.00
#2012-11-28|558.95
#2012-11-29|558.68
#2012-11-30|558.47
#2012-12-03|557.80
#2012-12-04|558.04
#2012-12-05|559.13
#2012-12-06|559.43
#2012-12-07|559.62
#2012-12-10|559.88
#2012-12-11|559.50
#2012-12-12|559.42
#2012-12-13|559.40
#2012-12-14|559.00
#2012-12-17|558.60
#2012-12-18|557.86
#2012-12-19|557.30
#2012-12-20|557.53
#2012-12-21|557.69
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|558.10
#2012-12-28|558.61
#2012-12-31| .
#2013-01-01| .
#2013-01-02|557.13
#2013-01-03|556.40
#2013-01-04|555.54
#2013-01-07|555.13
#2013-01-08|556.04
#2013-01-09|556.17
#2013-01-10|554.40
#2013-01-11|553.76
#2013-01-14|554.58
#2013-01-15|554.98
#2013-01-16|555.03
#2013-01-17|553.47
#2013-01-18|553.49
#2013-01-21|553.19
#2013-01-22|553.77
#2013-01-23|554.45
#2013-01-24|553.96
#2013-01-25|552.69
#2013-01-28|551.58
#2013-01-29|551.68
#2013-01-30|550.54
#2013-01-31|551.25
#2013-02-01|551.02
#2013-02-04|551.46
#2013-02-05|551.27
#2013-02-06|551.53
#2013-02-07|552.17
#2013-02-08|551.70
#2013-02-11|551.62
#2013-02-12|551.00
#2013-02-13|549.22
#2013-02-14|550.33
#2013-02-15|550.48
#2013-02-18|550.40
#2013-02-19|549.75
#2013-02-20|549.42
#2013-02-21|550.55
#2013-02-22|550.98
#2013-02-25|550.73
#2013-02-26|552.37
#2013-02-27|553.55
#2013-02-28|552.98
#2013-03-01|552.14
#2013-03-04|551.49
#2013-03-05|550.28
#2013-03-06|550.04
#2013-03-07|550.08
#2013-03-08|549.94
#2013-03-11|550.63
#2013-03-12|551.41
#2013-03-13|552.08
#2013-03-14|552.13
#2013-03-15|552.42
#2013-03-18|553.33
#2013-03-19|553.62
#2013-03-20|553.64
#2013-03-21|554.33
#2013-03-22|554.39
#2013-03-25|554.84
#2013-03-26|555.07
#2013-03-27|555.36
#2013-03-28|555.95
#2013-03-29| .
#2013-04-01| .
#2013-04-02|554.78
#2013-04-03|555.28
#2013-04-04|556.77
#2013-04-05|557.47
#2013-04-08|557.29
#2013-04-09|557.14
#2013-04-10|556.06
#2013-04-11|556.11
#2013-04-12|556.86
#2013-04-15|557.14
#2013-04-16|556.83
#2013-04-17|558.68
#2013-04-18|559.44
#2013-04-19|559.01
#2013-04-22|559.79
#2013-04-23|560.24
#2013-04-24|560.49
#2013-04-25|560.26
#2013-04-26|560.22
#2013-04-29|560.08
#2013-04-30|559.83
#2013-05-01| .
#2013-05-02|560.47
#2013-05-03|559.61
#2013-05-06|559.12
#2013-05-07|558.79
#2013-05-08|559.08
#2013-05-09| .
#2013-05-10|558.59
#2013-05-13|558.80
#2013-05-14|559.69
#2013-05-15|559.54
#2013-05-16|560.30
#2013-05-17|560.15
#2013-05-20|559.23
#2013-05-21|558.83
#2013-05-22|559.77
#2013-05-23|559.11
#2013-05-24|559.62
#2013-05-27|559.31
#2013-05-28|559.11
#2013-05-29|557.85
#2013-05-30|557.40
#2013-05-31|557.14
#2013-06-03|556.39
#2013-06-04|556.57
#2013-06-05|557.07
#2013-06-06| .
#2013-06-07|556.84
#2013-06-10|557.28
#2013-06-11|556.31
#2013-06-12|556.38
#2013-06-13|557.04
#2013-06-14|557.30
#2013-06-17|557.37
#2013-06-18|556.54
#2013-06-19|555.65
#2013-06-20|553.46
#2013-06-21| .
#2013-06-24|551.56
#2013-06-25|551.90
#2013-06-26|552.92
#2013-06-27|553.71
#2013-06-28|552.78
#2013-07-01|552.44
#2013-07-02|553.00
#2013-07-03|553.58
#2013-07-04|554.25
#2013-07-05|553.44
#2013-07-08|554.57
#2013-07-09|555.11
#2013-07-10|555.07
#2013-07-11|555.29
#2013-07-12|556.03
#2013-07-15|555.54
#2013-07-16|556.28
#2013-07-17|556.54
#2013-07-18|556.46
#2013-07-19|556.07
#2013-07-22|555.68
#2013-07-23|554.97
#2013-07-24|554.44
#2013-07-25|554.16
#2013-07-26|554.77
#2013-07-29|554.38
#2013-07-30|555.11
#2013-07-31|555.03
#2013-08-01|554.99
#2013-08-02|555.32
#2013-08-05|554.83
#2013-08-06|554.95
#2013-08-07|555.32
#2013-08-08|555.23
#2013-08-09|554.74
#2013-08-12|554.96
#2013-08-13|553.39
#2013-08-14|552.88
#2013-08-15|551.46
#2013-08-16|551.49
#2013-08-19|551.00
#2013-08-20|551.95
#2013-08-21|551.40
#2013-08-22|549.29
#2013-08-23|548.30
#2013-08-26|548.83
#2013-08-27|549.67
#2013-08-28|548.40
#2013-08-29|548.94
#2013-08-30|549.57
#2013-09-02|548.38
#2013-09-03|547.70
#2013-09-04|547.48
#2013-09-05|545.51
#2013-09-06|547.13
#2013-09-09|547.26
#2013-09-10|546.19
#2013-09-11|546.79
#2013-09-12|547.39
#2013-09-13|548.62
#2013-09-16|549.54
#2013-09-17|548.67
#2013-09-18|548.75
#2013-09-19|550.26
#2013-09-20|550.19
#2013-09-23|550.65
#2013-09-24|551.18
#2013-09-25|552.20
#2013-09-26|552.07
#2013-09-27|552.65
#2013-09-30|552.67
#2013-10-01|551.70
#2013-10-02|551.58
#2013-10-03|551.40
#2013-10-04|551.88
#2013-10-07|552.30
#2013-10-08|552.07
#2013-10-09|552.53
#2013-10-10|552.70
#2013-10-11|553.08
#2013-10-14|553.10
#2013-10-15|552.83
#2013-10-16|552.01
#2013-10-17|553.11
#2013-10-18|553.53
#2013-10-21|553.55
#2013-10-22|554.26
#2013-10-23|554.43
#2013-10-24|554.55
#2013-10-25|554.08
#2013-10-28|554.96
#2013-10-29|555.18
#2013-10-30|555.84
#2013-10-31|555.56
#2013-11-01|555.88
#2013-11-04|555.80
#2013-11-05|554.17
#2013-11-06|554.10
#2013-11-07|555.91
#2013-11-08|554.96
#2013-11-11|554.89
#2013-11-12|556.40
#2013-11-13|557.49
#2013-11-14|557.71
#2013-11-15|558.12
#2013-11-18|559.01
#2013-11-19|559.23
#2013-11-20|559.38
#2013-11-21|558.84
#2013-11-22|557.97
#2013-11-25|558.18
#2013-11-26|558.78
#2013-11-27|559.42
#2013-11-28|559.54
#2013-11-29|559.07
#2013-12-02|557.75
#2013-12-03|557.87
#2013-12-04|557.41
#2013-12-05|557.09
#2013-12-06|557.14
#2013-12-09|557.80
#2013-12-10|558.39
#2013-12-11|558.45
#2013-12-12|558.47
#2013-12-13|558.87
#2013-12-16|559.27
#2013-12-17|559.86
#2013-12-18|559.25
#2013-12-19|558.43
#2013-12-20|558.17
#2013-12-23|557.89
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|557.20
#2013-12-30|557.10
#2013-12-31| .
#2014-01-01| .
#2014-01-02|557.59
#2014-01-03|557.79
#2014-01-06| .
#2014-01-07|558.56
#2014-01-08|559.09
#2014-01-09|558.65
#2014-01-10|559.13
#2014-01-13|559.43
#2014-01-14|558.61
#2014-01-15|558.30
#2014-01-16|559.07
#2014-01-17|558.99
#2014-01-20|559.75
#2014-01-21|559.59
#2014-01-22|559.04
#2014-01-23|559.67
#2014-01-24|560.43
#2014-01-27|560.26
#2014-01-28|560.26
#2014-01-29|560.97
#2014-01-30|561.11
#2014-01-31|561.74
#2014-02-03|561.48
#2014-02-04|561.41
#2014-02-05|561.59
#2014-02-06|560.77
#2014-02-07|561.69
#2014-02-10|561.61
#2014-02-11|561.36
#2014-02-12|561.41
#2014-02-13|561.89
#2014-02-14|561.45
#2014-02-17|561.45
#2014-02-18|562.76
#2014-02-19|563.46
#2014-02-20|563.20
#2014-02-21|562.94
#2014-02-24|562.78
#2014-02-25|562.80
#2014-02-26|563.54
#2014-02-27|564.08
#2014-02-28|562.47
#2014-03-03|563.39
#2014-03-04|563.23
#2014-03-05|563.10
#2014-03-06|562.76
#2014-03-07|562.42
#2014-03-10|563.27
#2014-03-11|563.17
#2014-03-12|564.70
#2014-03-13|565.14
#2014-03-14|565.78
#2014-03-17|565.32
#2014-03-18|565.38
#2014-03-19|565.14
#2014-03-20|563.22
#2014-03-21|563.53
#2014-03-24|563.96
#2014-03-25|564.88
#2014-03-26|565.81
#2014-03-27|566.06
#2014-03-28|565.47
#2014-03-31|565.40
#2014-04-01|564.99
#2014-04-02|564.94
#2014-04-03|565.41
#2014-04-04|565.83
#2014-04-07|566.60
#2014-04-08|566.32
#2014-04-09|566.53
#2014-04-10|568.17
#2014-04-11|569.50
#2014-04-14|569.48
#2014-04-15|570.31
#2014-04-16|569.80
#2014-04-17|569.38
#2014-04-18| .
#2014-04-21| .
#2014-04-22|568.46
#2014-04-23|568.69
#2014-04-24|569.09
#2014-04-25|569.70
#2014-04-28|569.08
#2014-04-29|569.79
#2014-04-30|569.72
#2014-05-01| .
#2014-05-02|570.04
#2014-05-05|570.69
#2014-05-06|570.15
#2014-05-07|570.02
#2014-05-08|570.66
#2014-05-09|571.12
#2014-05-12|570.88
#2014-05-13|571.49
#2014-05-14|572.50
#2014-05-15|573.25
#2014-05-16|572.60
#2014-05-19|572.83
#2014-05-20|572.74
#2014-05-21|572.47
#2014-05-22|572.88
#2014-05-23|573.78
#2014-05-26|573.62
#2014-05-27|573.88
#2014-05-28|574.11
#2014-05-29| .
#2014-05-30|574.31
#2014-06-02|574.32
#2014-06-03|573.61
#2014-06-04|573.25
#2014-06-05|573.60
#2014-06-06| .
#2014-06-09|574.89
#2014-06-10|575.02
#2014-06-11|575.31
#2014-06-12|575.62
#2014-06-13|575.01
#2014-06-16|575.54
#2014-06-17|574.79
#2014-06-18|574.44
#2014-06-19|575.26
#2014-06-20| .
#2014-06-23|575.70
#2014-06-24|575.72
#2014-06-25|576.89
#2014-06-26|577.08
#2014-06-27|576.87
#2014-06-30|576.96
#2014-07-01|577.13
#2014-07-02|576.66
#2014-07-03|578.56
#2014-07-04|579.51
#2014-07-07|580.00
#2014-07-08|580.42
#2014-07-09|580.22
#2014-07-10|579.94
#2014-07-11|579.97
#2014-07-14|579.98
#2014-07-15|580.20
#2014-07-16|580.34
#2014-07-17|580.73
#2014-07-18|580.95
#2014-07-21|581.14
#2014-07-22|580.90
#2014-07-23|581.35
#2014-07-24|580.76
#2014-07-25|581.06
#2014-07-28|580.92
#2014-07-29|581.20
#2014-07-30|581.03
#2014-07-31|580.57
#2014-08-01|580.87
#2014-08-04|581.06
#2014-08-05|580.53
#2014-08-06|581.42
#2014-08-07|582.21
#2014-08-08|582.59
#2014-08-11|582.11
#2014-08-12|582.25
#2014-08-13|582.53
#2014-08-14|582.78
#2014-08-15|582.67
#2014-08-18|582.20
#2014-08-19|583.06
#2014-08-20|583.33
#2014-08-21|582.86
#2014-08-22|582.51
#2014-08-25|583.73
#2014-08-26|584.10
#2014-08-27|585.21
#2014-08-28|585.95
#2014-08-29|585.72
#2014-09-01|585.85
#2014-09-02|585.13
#2014-09-03|585.16
#2014-09-04|586.26
#2014-09-05|587.48
#2014-09-08|587.37
#2014-09-09|586.41
#2014-09-10|585.83
#2014-09-11|585.84
#2014-09-12|584.65
#2014-09-15|584.42
#2014-09-16|584.67
#2014-09-17|585.30
#2014-09-18|584.23
#2014-09-19|584.60
#2014-09-22|584.85
#2014-09-23|584.86
#2014-09-24|585.37
#2014-09-25|586.09
#2014-09-26|586.10
#2014-09-29|586.23
#2014-09-30|586.36
#2014-10-01|587.22
#2014-10-02|586.87
#2014-10-03|586.28
#2014-10-06|586.64
#2014-10-07|587.48
#2014-10-08|587.84
#2014-10-09|588.53
#2014-10-10|588.71
#2014-10-13|588.60
#2014-10-14|590.87
#2014-10-15|593.02
#2014-10-16|592.44
#2014-10-17|591.13
#2014-10-20|591.97
#2014-10-21|591.74
#2014-10-22|591.98
#2014-10-23|591.03
#2014-10-24|591.41
#2014-10-27|591.89
#2014-10-28|593.44
#2014-10-29|593.91
#2014-10-30|593.93
#2014-10-31|593.22
#2014-11-03|592.16
#2014-11-04|592.99
#2014-11-05|592.64
#2014-11-06|592.97
#2014-11-07|593.02
#2014-11-10|593.02
#2014-11-11|593.97
#2014-11-12|594.21
#2014-11-13|593.98
#2014-11-14|594.22
#2014-11-17|594.08
#2014-11-18|594.58
#2014-11-19|593.88
#2014-11-20|594.25
#2014-11-21|594.72
#2014-11-24|594.61
#2014-11-25|594.98
#2014-11-26|595.55
#2014-11-27|596.02
#2014-11-28|595.98
#2014-12-01|595.57
#2014-12-02|594.75
#2014-12-03|594.87
#2014-12-04|594.76
#2014-12-05|594.65
#2014-12-08|595.24
#2014-12-09|595.61
#2014-12-10|596.17
#2014-12-11|596.41
#2014-12-12|596.76
#2014-12-15|597.02
#2014-12-16|597.83
#2014-12-17|597.72
#2014-12-18|596.50
#2014-12-19|596.29
#2014-12-22|596.15
#2014-12-23|596.45
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|596.96
#2014-12-30|597.15
#2014-12-31| .
#2015-01-01| .
#2015-01-02|597.49
#2015-01-05|597.43
#2015-01-06| .
#2015-01-07|597.63
#2015-01-08|597.84
#2015-01-09|597.91
#2015-01-12|598.19
#2015-01-13|597.39
#2015-01-14|597.74
#2015-01-15|598.42
#2015-01-16|598.99
#2015-01-19|599.33
#2015-01-20|599.33
#2015-01-21|598.81
#2015-01-22|598.86
#2015-01-23|599.56
#2015-01-26|598.88
#2015-01-27|598.77
#2015-01-28|598.75
#2015-01-29|599.33
#2015-01-30|600.44
#2015-02-02|601.48
#2015-02-03|600.91
#2015-02-04|601.03
#2015-02-05|601.13
#2015-02-06|601.23
#2015-02-09|601.13
#2015-02-10|600.57
#2015-02-11|601.24
#2015-02-12|604.61
#2015-02-13|605.74
#2015-02-16|605.39
#2015-02-17|604.94
#2015-02-18|604.21
#2015-02-19|604.03
#2015-02-20|603.51
#2015-02-23|602.88
#2015-02-24|602.23
#2015-02-25|601.99
#2015-02-26|602.02
#2015-02-27|600.38
#2015-03-02|599.88
#2015-03-03|599.24
#2015-03-04|598.95
#2015-03-05|598.36
#2015-03-06|598.58
#2015-03-09|599.57
#2015-03-10|600.01
#2015-03-11|599.76
#2015-03-12|600.73
#2015-03-13|600.80
#2015-03-16|600.93
#2015-03-17|601.34
#2015-03-18|603.93
#2015-03-19|603.60
#2015-03-20|603.94
#2015-03-23|603.82
#2015-03-24|603.95
#2015-03-25|603.90
#2015-03-26|603.72
#2015-03-27|603.72
#2015-03-30|603.26
#2015-03-31|603.48
#2015-04-01|603.67
#2015-04-02|603.69
#2015-04-03| .
#2015-04-06| .
#2015-04-07|603.94
#2015-04-08|604.05
#2015-04-09|604.02
#2015-04-10|604.26
#2015-04-13|604.28
#2015-04-14|604.87
#2015-04-15|604.81
#2015-04-16|604.77
#2015-04-17|604.99
#2015-04-20|604.90
#2015-04-21|604.43
#2015-04-22|604.58
#2015-04-23|604.19
#2015-04-24|604.43
#2015-04-27|604.63
#2015-04-28|604.83
#2015-04-29|603.55
#2015-04-30|602.85
#2015-05-01| .
#2015-05-04|601.75
#2015-05-05|600.65
#2015-05-06|600.00
#2015-05-07|599.59
#2015-05-08|600.24
#2015-05-11|600.13
#2015-05-12|600.56
#2015-05-13|601.97
#2015-05-14| .
#2015-05-15|602.19
#2015-05-18|602.19
#2015-05-19|602.05
#2015-05-20|601.71
#2015-05-21|601.08
#2015-05-22|600.86
#2015-05-25|600.73
#2015-05-26|601.07
#2015-05-27|601.07
#2015-05-28|601.18
#2015-05-29|601.22
#2015-06-01|601.11
#2015-06-02|600.21
#2015-06-03|598.85
#2015-06-04|598.81
#2015-06-05|598.75
#2015-06-08|598.60
#2015-06-09|598.09
#2015-06-10|598.20
#2015-06-11|597.01
#2015-06-12|597.13
#2015-06-15|597.35
#2015-06-16|597.58
#2015-06-17|597.57
#2015-06-18|598.85
#2015-06-19| .
#2015-06-22|598.84
#2015-06-23|598.85
#2015-06-24|598.95
#2015-06-25|598.87
#2015-06-26|598.56
#2015-06-29|599.27
#2015-06-30|599.60
#2015-07-01|599.62
#2015-07-02|602.31
#2015-07-03|603.73
#2015-07-06|603.75
#2015-07-07|604.82
#2015-07-08|603.96
#2015-07-09|603.74
#2015-07-10|602.69
#2015-07-13|601.98
#2015-07-14|602.79
#2015-07-15|602.95
#2015-07-16|602.28
#2015-07-17|602.68
#2015-07-20|602.77
#2015-07-21|602.67
#2015-07-22|602.83
#2015-07-23|602.97
#2015-07-24|603.28
#2015-07-27|603.28
#2015-07-28|602.96
#2015-07-29|602.96
#2015-07-30|603.26
#2015-07-31|603.16
#2015-08-03|603.22
#2015-08-04|603.36
#2015-08-05|603.05
#2015-08-06|604.16
#2015-08-07|604.77
#2015-08-10|605.48
#2015-08-11|606.66
#2015-08-12|607.31
#2015-08-13|605.25
#2015-08-14|605.05
#2015-08-17|605.24
#2015-08-18|605.34
#2015-08-19|605.94
#2015-08-20|606.70
#2015-08-21|606.63
#2015-08-24|607.54
#2015-08-25|606.12
#2015-08-26|606.11
#2015-08-27|605.52
#2015-08-28|605.74
#2015-08-31|605.39
#2015-09-01|605.00
#2015-09-02|604.86
#2015-09-03|604.85
#2015-09-04|605.16
#2015-09-07|605.76
#2015-09-08|605.65
#2015-09-09|605.45
#2015-09-10|605.45
#2015-09-11|605.23
#2015-09-14|605.33
#2015-09-15|604.45
#2015-09-16|603.67
#2015-09-17|603.33
#2015-09-18|604.70
#2015-09-21|604.42
#2015-09-22|604.99
#2015-09-23|604.89
#2015-09-24|604.97
#2015-09-25|604.38
#2015-09-28|604.87
#2015-09-29|604.86
#2015-09-30|604.66
#2015-10-01|605.23
#2015-10-02|605.92
#2015-10-05|605.42
#2015-10-06|604.93
#2015-10-07|604.69
#2015-10-08|604.72
#2015-10-09|604.71
#2015-10-12|605.00
#2015-10-13|605.01
#2015-10-14|605.38
#2015-10-15|605.75
#2015-10-16|605.55
#2015-10-19|605.55
#2015-10-20|604.67
#2015-10-21|604.50
#2015-10-22|605.16
#2015-10-23|604.83
#2015-10-26|605.23
#2015-10-27|605.70
#2015-10-28|606.57
#2015-10-29|605.66
#2015-10-30|605.58
#2015-11-02|605.39
#2015-11-03|605.40
#2015-11-04|605.47
#2015-11-05|604.99
#2015-11-06|603.86
#2015-11-09|603.84
#2015-11-10|604.14
#2015-11-11|604.16
#2015-11-12|603.33
#2015-11-13|603.65
#2015-11-16|603.93
#2015-11-17|603.94
#2015-11-18|604.07
#2015-11-19|603.68
#2015-11-20|604.17
#2015-11-23|604.02
#2015-11-24|604.33
#2015-11-25|604.72
#2015-11-26|605.45
#2015-11-27|605.59
#2015-11-30|605.06
#2015-12-01|605.53
#2015-12-02|605.98
#2015-12-03|603.84
#2015-12-04|602.73
#2015-12-07|603.34
#2015-12-08|603.24
#2015-12-09|603.01
#2015-12-10|603.95
#2015-12-11|604.85
#2015-12-14|604.84
#2015-12-15|603.70
#2015-12-16|602.94
#2015-12-17|602.25
#2015-12-18|602.60
#2015-12-21|601.97
#2015-12-22|601.47
#2015-12-23|601.11
#2015-12-24| .
#2015-12-25| .
#2015-12-28|600.87
#2015-12-29|600.76
#2015-12-30|601.75
#2015-12-31| .
#2016-01-01| .
#2016-01-04|603.06
#2016-01-05|604.09
#2016-01-06| .
#2016-01-07|604.29
#2016-01-08|604.60
#2016-01-11|604.71
#2016-01-12|604.93
#2016-01-13|605.16
#2016-01-14|606.33
#2016-01-15|606.39
#2016-01-18|606.16
#2016-01-19|605.78
#2016-01-20|607.09
#2016-01-21|607.65
#2016-01-22|606.87
#2016-01-25|607.10
#2016-01-26|607.19
#2016-01-27|606.81
#2016-01-28|607.29
#2016-01-29|608.13
#2016-02-01|608.00
#2016-02-02|608.24
#2016-02-03|608.65
#2016-02-04|608.64
#2016-02-05|608.80
#2016-02-08|609.88
#2016-02-09|609.93
#2016-02-10|610.38
#2016-02-11|611.26
#2016-02-12|610.93
#2016-02-15|610.25
#2016-02-16|609.96
#2016-02-17|610.03
#2016-02-18|609.48
#2016-02-19|609.88
#2016-02-22|609.98
#2016-02-23|609.16
#2016-02-24|609.83
#2016-02-25|610.30
#2016-02-26|610.28
#2016-02-29|609.71
#2016-03-01|609.52
#2016-03-02|608.91
#2016-03-03|609.18
#2016-03-04|608.93
#2016-03-07|609.06
#2016-03-08|609.76
#2016-03-09|609.34
#2016-03-10|608.54
#2016-03-11|607.88
#2016-03-14|607.49
#2016-03-15|606.97
#2016-03-16|607.18
#2016-03-17|609.06
#2016-03-18|609.71
#2016-03-21|609.58
#2016-03-22|609.84
#2016-03-23|609.83
#2016-03-24|610.08
#2016-03-25| .
#2016-03-28| .
#2016-03-29|610.21
#2016-03-30|609.82
#2016-03-31|609.68
#2016-04-01|610.02
#2016-04-04|610.20
#2016-04-05|610.85
#2016-04-06|610.84
#2016-04-07|610.34
#2016-04-08|610.31
#2016-04-11|610.57
#2016-04-12|609.92
#2016-04-13|609.53
#2016-04-14|609.14
#2016-04-15|609.26
#2016-04-18|609.52
#2016-04-19|609.26
#2016-04-20|609.39
#2016-04-21|608.61
#2016-04-22|607.84
#2016-04-25|607.59
#2016-04-26|607.43
#2016-04-27|607.84
#2016-04-28|607.71
#2016-04-29|607.96
#2016-05-02|608.22
#2016-05-03|609.74
#2016-05-04|609.99
#2016-05-05| .
#2016-05-06|610.37
#2016-05-09|610.49
#2016-05-10|611.00
#2016-05-11|611.63
#2016-05-12|611.62
#2016-05-13|611.74
#2016-05-16|611.36
#2016-05-17|611.48
#2016-05-18|611.10
#2016-05-19|611.21
#2016-05-20|610.96
#2016-05-23|611.33
#2016-05-24|610.88
#2016-05-25|610.44
#2016-05-26|610.31
#2016-05-27|610.56
#2016-05-30|610.06
#2016-05-31|610.81
#2016-06-01|611.43
#2016-06-02|611.79
#2016-06-03|612.69
#2016-06-06| .
#2016-06-07|613.29
#2016-06-08|613.78
#2016-06-09|614.83
#2016-06-10|615.45
#2016-06-13|615.51
#2016-06-14|615.76
#2016-06-15|615.25
#2016-06-16|616.49
#2016-06-17|615.73
#2016-06-20|615.10
#2016-06-21|614.84
#2016-06-22|614.44
#2016-06-23|614.07
#2016-06-24| .
#2016-06-27|617.54
#2016-06-28|617.41
#2016-06-29|618.28
#2016-06-30|618.50
#2016-07-01|618.74
#2016-07-04|619.11
#2016-07-05|619.73
#2016-07-06|619.19
#2016-07-07|618.32
#2016-07-08|617.57
#2016-07-11|618.05
#2016-07-12|617.68
#2016-07-13|618.04
#2016-07-14|617.52
#2016-07-15|617.14
#2016-07-18|617.50
#2016-07-19|617.62
#2016-07-20|617.61
#2016-07-21|617.59
#2016-07-22|617.70
#2016-07-25|617.94
#2016-07-26|617.81
#2016-07-27|618.05
#2016-07-28|618.88
#2016-07-29|619.00
#2016-08-01|619.65
#2016-08-02|618.98
#2016-08-03|618.85
#2016-08-04|619.19
#2016-08-05|619.42
#2016-08-08|619.29
#2016-08-09|619.09
#2016-08-10|619.52
#2016-08-11|619.25
#2016-08-12|619.23
#2016-08-15|618.98
#2016-08-16|618.98
#2016-08-17|619.04
#2016-08-18|619.06
#2016-08-19|618.69
#2016-08-22|618.80
#2016-08-23|619.27
#2016-08-24|619.19
#2016-08-25|619.12
#2016-08-26|619.08
#2016-08-29|618.86
#2016-08-30|619.10
#2016-08-31|619.21
#2016-09-01|618.70
#2016-09-02|618.33
#2016-09-05|618.33
#2016-09-06|618.22
#2016-09-07|617.71
#2016-09-08|617.21
#2016-09-09|616.37
#2016-09-12|616.13
#2016-09-13|616.72
#2016-09-14|617.06
#2016-09-15|617.04
#2016-09-16|617.38
#2016-09-19|617.38
#2016-09-20|617.53
#2016-09-21|617.59
#2016-09-22|618.16
#2016-09-23|618.50
#2016-09-26|618.75
#2016-09-27|619.54
#2016-09-28|619.30
#2016-09-29|618.96
#2016-09-30|619.31
#2016-10-03|619.25
#2016-10-04|619.12
#2016-10-05|618.20
#2016-10-06|617.92
#2016-10-07|617.70
#2016-10-10|617.51
#2016-10-11|618.47
#2016-10-12|618.53
#2016-10-13|618.41
#2016-10-14|618.06
#2016-10-17|618.05
#2016-10-18|618.06
#2016-10-19|618.36
#2016-10-20|618.37
#2016-10-21|618.96
#2016-10-24|619.30
#2016-10-25|619.15
#2016-10-26|618.79
#2016-10-27|618.87
#2016-10-28|619.00
#2016-10-31|619.22
#2016-11-01|618.75
#2016-11-02|618.85
#2016-11-03|618.71
#2016-11-04|618.58
#2016-11-07|618.46
#2016-11-08|618.45
#2016-11-09|618.33
#2016-11-10|616.26
#2016-11-11|615.78
#2016-11-14|614.90
#2016-11-15|615.59
#2016-11-16|615.33
#2016-11-17|615.65
#2016-11-18|615.64
#2016-11-21|615.64
#2016-11-22|616.30
#2016-11-23|615.96
#2016-11-24|615.93
#2016-11-25|616.04
#2016-11-28|616.03
#2016-11-29|616.36
#2016-11-30|616.12
#2016-12-01|615.40
#2016-12-02|615.14
#2016-12-05|614.58
#2016-12-06|614.57
#2016-12-07|614.91
#2016-12-08|614.66
#2016-12-09|615.55
#2016-12-12|615.22
#2016-12-13|615.44
#2016-12-14|616.01
#2016-12-15|615.42
#2016-12-16|615.18
#2016-12-19|615.06
#2016-12-20|614.03
#2016-12-21|613.79
#2016-12-22|614.00
#2016-12-23|614.21
#2016-12-26| .
#2016-12-27|614.77
#2016-12-28|614.77
#2016-12-29|614.85
#2016-12-30|614.75
#2017-01-02|614.86
#2017-01-03|614.26
#2017-01-04|614.26
#2017-01-05|614.03
#2017-01-06| .
#2017-01-09|614.14
#2017-01-10|614.01
#2017-01-11|613.90
#2017-01-12|613.05
#2017-01-13|612.07
#2017-01-16|612.20
#2017-01-17|612.42
#2017-01-18|612.30
#2017-01-19|612.17
#2017-01-20|611.84
#2017-01-23|611.99
#2017-01-24|611.94
#2017-01-25|611.27
#2017-01-26|611.04
#2017-01-27|611.04
#2017-01-30|610.71
#2017-01-31|610.70
#2017-02-01|610.37
#2017-02-02|611.01
#2017-02-03|611.01
#2017-02-06|611.01
#2017-02-07|611.55
#2017-02-08|611.98
#2017-02-09|611.94
#2017-02-10|611.74
#2017-02-13|611.19
#2017-02-14|610.54
#2017-02-15|610.88
#2017-02-16|611.18
#2017-02-17|612.14
#2017-02-20|612.46
#2017-02-21|612.89
#2017-02-22|613.64
#2017-02-23|613.74
#2017-02-24|614.48
#2017-02-27|614.68
#2017-02-28|614.46
#2017-03-01|613.16
#2017-03-02|612.71
#2017-03-03|612.28
#2017-03-06|612.38
#2017-03-07|612.80
#2017-03-08|611.94
#2017-03-09|611.51
#2017-03-10|610.76
#2017-03-13|610.43
#2017-03-14|610.14
#2017-03-15|610.64
#2017-03-16|610.31
#2017-03-17|610.31
#2017-03-20|610.20
#2017-03-21|609.99
#2017-03-22|610.72
#2017-03-23|610.92
#2017-03-24|610.91
#2017-03-27|611.43
#2017-03-28|611.53
#2017-03-29|612.06
#2017-03-30|611.94
#2017-03-31|612.25
#2017-04-03|612.24
#2017-04-04|612.97
#2017-04-05|612.44
#2017-04-06|612.84
#2017-04-07|613.25
#2017-04-10|613.35
#2017-04-11|613.76
#2017-04-12|613.62
#2017-04-13|614.34
#2017-04-14| .
#2017-04-17| .
#2017-04-18|614.23
#2017-04-19|614.02
#2017-04-20|613.90
#2017-04-21|614.10
#2017-04-24|613.20
#2017-04-25|612.84
#2017-04-26|612.43
#2017-04-27|613.33
#2017-04-28|613.32
#2017-05-01| .
#2017-05-02|613.21
#2017-05-03|613.21
#2017-05-04|612.68
#2017-05-05|612.01
#2017-05-08|611.75
#2017-05-09|611.65
#2017-05-10|612.15
#2017-05-11|612.44
#2017-05-12|613.04
#2017-05-15|613.14
#2017-05-16|613.53
#2017-05-17|614.03
#2017-05-18|614.21
#2017-05-19|614.31
#2017-05-22|614.20
#2017-05-23|614.19
#2017-05-24|614.37
#2017-05-25| .
#2017-05-26|614.46
#2017-05-29|614.56
#2017-05-30|614.65
#2017-05-31|614.97
#2017-06-01|615.02
#2017-06-02|615.45
#2017-06-05|615.20
#2017-06-06| .
#2017-06-07|615.53
#2017-06-08|615.62
#2017-06-09|615.86
#2017-06-12|616.53
#2017-06-13|616.12
#2017-06-14|616.27
#2017-06-15|614.94
#2017-06-16|614.74
#2017-06-19|614.67
#2017-06-20|614.90
#2017-06-21|614.57
#2017-06-22|614.83
#2017-06-23| .
#2017-06-26|614.90
#2017-06-27|613.78
#2017-06-28|612.75
#2017-06-29|611.95
#2017-06-30|611.22
#2017-07-03|611.56
#2017-07-04|612.61
#2017-07-05|612.32
#2017-07-06|611.18
#2017-07-07|611.87
#2017-07-10|612.28
#2017-07-11|612.32
#2017-07-12|612.65
#2017-07-13|611.21
#2017-07-14|610.54
#2017-07-17|610.43
#2017-07-18|611.61
#2017-07-19|612.27
#2017-07-20|612.44
#2017-07-21|613.17
#2017-07-24|613.02
#2017-07-25|612.56
#2017-07-26|612.88
#2017-07-27|612.87
#2017-07-28|611.31
#2017-07-31|610.60
#2017-08-01|610.68
#2017-08-02|611.36
#2017-08-03|611.43
#2017-08-04|611.13
#2017-08-07|611.67
#2017-08-08|611.89
#2017-08-09|612.51
#2017-08-10|612.07
#2017-08-11|612.31
#2017-08-14|611.69
#2017-08-15|610.05
#2017-08-16|610.32
#2017-08-17|610.62
#2017-08-18|611.35
#2017-08-21|611.88
#2017-08-22|611.64
#2017-08-23|611.77
#2017-08-24|612.16
#2017-08-25|612.04
#2017-08-28|612.24
#2017-08-29|612.81
#2017-08-30|612.32
#2017-08-31|612.55
#2017-09-01|612.15
#2017-09-04|611.90
#2017-09-05|612.04
#2017-09-06|611.99
#2017-09-07|612.84
#2017-09-08|613.41
#2017-09-11|613.60
#2017-09-12|612.55
#2017-09-13|612.44
#2017-09-14|611.79
#2017-09-15|611.27
#2017-09-18|611.03
#2017-09-19|611.32
#2017-09-20|611.41
#2017-09-21|611.18
#2017-09-22|610.91
#2017-09-25|611.31
#2017-09-26|611.09
#2017-09-27|610.29
#2017-09-28|610.34
#2017-09-29|611.09
#2017-10-02|610.93
#2017-10-03|610.70
#2017-10-04|610.81
#2017-10-05|610.84
#2017-10-06|610.27
#2017-10-09|610.44
#2017-10-10|610.29
#2017-10-11|609.91
#2017-10-12|611.18
#2017-10-13|612.09
#2017-10-16|612.30
#2017-10-17|612.30
#2017-10-18|612.23
#2017-10-19|612.54
#2017-10-20|611.96
#2017-10-23|612.07
#2017-10-24|611.72
#2017-10-25|611.58
#2017-10-26|612.38
#2017-10-27|613.02
#2017-10-30|613.41
#2017-10-31|613.67
#2017-11-01|613.61
#2017-11-02|614.34
#2017-11-03|614.53
#2017-11-06|614.80
#2017-11-07|614.57
#2017-11-08|614.36
#2017-11-09|613.81
#2017-11-10|613.73
#2017-11-13|613.79
#2017-11-14|614.51
#2017-11-15|614.94
#2017-11-16|614.95
#2017-11-17|615.14
#2017-11-20|615.29
#2017-11-21|615.58
#2017-11-22|615.29
#2017-11-23|615.90
#2017-11-24|615.46
#2017-11-27|615.52
#2017-11-28|615.69
#2017-11-29|615.14
#2017-11-30|615.12
#2017-12-01|615.25
#2017-12-04|615.37
#2017-12-05|615.63
#2017-12-06|615.75
#2017-12-07|615.48
#2017-12-08|615.74
#2017-12-11|616.12
#2017-12-12|614.96
#2017-12-13|615.08
#2017-12-14|614.30
#2017-12-15|614.04
#2017-12-18|613.79
#2017-12-19|613.20
#2017-12-20|612.63
#2017-12-21|612.50
#2017-12-22|613.00
#2017-12-25| .
#2017-12-26| .
#2017-12-27|613.25
#2017-12-28|612.99
#2017-12-29|612.11
#2018-01-01| .
#2018-01-02|611.73
#2018-01-03|612.35
#2018-01-04|612.22
#2018-01-05|612.85
#2018-01-08|613.10
#2018-01-09|612.84
#2018-01-10|611.72
#2018-01-11|610.34
#2018-01-12|610.09
#2018-01-15|610.46
#2018-01-16|610.84
#2018-01-17|610.36
#2018-01-18|610.09
#2018-01-19|610.11
#2018-01-22|609.74
#2018-01-23|610.36
#2018-01-24|610.08
#2018-01-25|609.24
#2018-01-26|608.88
#2018-01-29|608.02
#2018-01-30|608.51
#2018-01-31|608.73
#2018-02-01|608.59
#2018-02-02|608.10
#2018-02-05|608.44
#2018-02-06|609.10
#2018-02-07|609.07
#2018-02-08|608.08
#2018-02-09|608.88
#2018-02-12|609.13
#2018-02-13|609.23
#2018-02-14|608.64
#2018-02-15|608.40
#2018-02-16|609.05
#2018-02-19|609.08
#2018-02-20|610.68
#2018-02-21|610.97
#2018-02-22|611.26
#2018-02-23|612.40
#2018-02-26|612.25
#2018-02-27|612.12
#2018-02-28|612.37
#2018-03-01|612.72
#2018-03-02|612.64
#2018-03-05|612.60
#2018-03-06|611.99
#2018-03-07|612.09
#2018-03-08|611.74
#2018-03-09|611.86
#2018-03-12|612.29
#2018-03-13|612.10
#2018-03-14|612.82
#2018-03-15|612.93
#2018-03-16|613.16
#2018-03-19|612.80
#2018-03-20|612.68
#2018-03-21|612.44
#2018-03-22|613.24
#2018-03-23|613.15
#2018-03-26|613.02
#2018-03-27|613.14
#2018-03-28|613.49
#2018-03-29|613.61
#2018-03-30| .
#2018-04-02|613.61
#2018-04-03|613.86
#2018-04-04|613.95
#2018-04-05|613.71
#2018-04-06|613.77
#2018-04-09|613.82
#2018-04-10|613.48
#2018-04-11|613.74
#2018-04-12|614.63
#2018-04-13|614.50
#2018-04-16|614.29
#2018-04-17|614.69
#2018-04-18|614.61
#2018-04-19|613.31
#2018-04-20|613.07
#2018-04-23|612.68
#2018-04-24|612.49
#2018-04-25|612.48
#2018-04-26|613.76
#2018-04-27|614.33
#2018-04-30|614.21
#2018-05-01| .
#2018-05-02|614.49
#2018-05-03|614.78
#2018-05-04|614.31
#2018-05-07|614.43
#2018-05-08|613.84
#2018-05-09|613.09
#2018-05-10| .
#2018-05-11|613.02
#2018-05-14|612.67
#2018-05-15|612.56
#2018-05-16|613.01
#2018-05-17|613.23
#2018-05-18|613.23
#2018-05-21|613.57
#2018-05-22|613.46
#2018-05-23|614.02
#2018-05-24|614.28
#2018-05-25|615.65
#2018-05-28|616.29
#2018-05-29|616.75
#2018-05-30|616.63
#2018-05-31|616.50
#2018-06-01|615.43
#2018-06-04|615.24
#2018-06-05|615.53
#2018-06-06| .
#2018-06-07|614.05
#2018-06-08|614.87
#2018-06-11|614.46
#2018-06-12|614.57
#2018-06-13|614.73
#2018-06-14|615.61
#2018-06-15|616.53
#2018-06-18|616.87
#2018-06-19|617.34
#2018-06-20|617.08
#2018-06-21|617.19
#2018-06-22| .
#2018-06-25|617.07
#2018-06-26|616.48
#2018-06-27|616.36
#2018-06-28|616.18
#2018-06-29|616.16
#2018-07-02|616.73
#2018-07-03|615.92
#2018-07-04|615.06
#2018-07-05|614.82
#2018-07-06|615.27
#2018-07-09|615.50
#2018-07-10|615.38
#2018-07-11|615.49
#2018-07-12|616.27
#2018-07-13|616.61
#2018-07-16|616.44
#2018-07-17|616.48
#2018-07-18|616.59
#2018-07-19|616.57
#2018-07-20|616.46
#2018-07-23|616.00
#2018-07-24|615.77
#2018-07-25|615.54
#2018-07-26|615.19
#2018-07-27|614.96
#2018-07-30|613.61
#2018-07-31|613.82
#2018-08-01|613.42
#2018-08-02|613.70
#2018-08-03|614.30
#2018-08-06|614.63
#2018-08-07|614.58
#2018-08-08|615.03
#2018-08-09|615.46
#2018-08-10|616.35
#2018-08-13|616.23
#2018-08-14|616.00
#2018-08-15|616.11
#2018-08-16|615.87
#2018-08-17|615.91
#2018-08-20|615.86
#2018-08-21|615.48
#2018-08-22|615.52
#2018-08-23|615.61
#2018-08-24|615.39
#2018-08-27|615.27
#2018-08-28|615.16
#2018-08-29|614.94
#2018-08-30|614.77
#2018-08-31|614.92
#2018-09-03|615.03
#2018-09-04|614.36
#2018-09-05|613.79
#2018-09-06|613.52
#2018-09-07|613.15
#2018-09-10|613.03
#2018-09-11|613.14
#2018-09-12|613.36
#2018-09-13|613.21
#2018-09-14|613.23
#2018-09-17|612.47
#2018-09-18|612.26
#2018-09-19|612.04
#2018-09-20|612.14
#2018-09-21|612.35
#2018-09-24|611.75
#2018-09-25|611.70
#2018-09-26|611.81
#2018-09-27|611.70
#2018-09-28|612.12
#2018-10-01|611.59
#2018-10-02|612.11
#2018-10-03|612.00
#2018-10-04|611.68
#2018-10-05|611.26
#2018-10-08|611.36
#2018-10-09|611.47
#2018-10-10|611.19
#2018-10-11|610.40
#2018-10-12|610.51
#2018-10-15|610.72
#2018-10-16|610.72
#2018-10-17|610.82
#2018-10-18|610.92
#2018-10-19|611.13
#2018-10-22|610.82
#2018-10-23|611.23
#2018-10-24|611.75
#2018-10-25|611.85
#2018-10-26|612.27
#2018-10-29|611.95
#2018-10-30|612.26
#2018-10-31|612.20
#2018-11-01|611.94
#2018-11-02|611.63
#2018-11-05|611.83
#2018-11-06|611.83
#2018-11-07|611.72
#2018-11-08|611.31
#2018-11-09|611.63
#2018-11-12|612.10
#2018-11-13|612.15
#2018-11-14|612.59
#2018-11-15|613.15
#2018-11-16|613.34
#2018-11-19|613.15
#2018-11-20|613.70
#2018-11-21|613.58
#2018-11-22|613.70
#2018-11-23|613.88
#2018-11-26|613.63
#2018-11-27|614.07
#2018-11-28|614.07
#2018-11-29|614.85
#2018-11-30|614.97
#2018-12-03|614.66
#2018-12-04|614.83
#2018-12-05|614.71
#2018-12-06|615.01
#2018-12-07|614.70
#2018-12-10|614.34
#2018-12-11|614.47
#2018-12-12|615.12
#2018-12-13|614.86
#2018-12-14|614.74
#2018-12-17|614.51
#2018-12-18|614.27
#2018-12-19|614.03
#2018-12-20|613.84
#2018-12-21|614.20
#2018-12-24| .
#2018-12-25| .
#2018-12-26|614.20
#2018-12-27|614.49
#2018-12-28|614.37
#2018-12-31| .
#2019-01-01| .
#2019-01-02|615.43
#2019-01-03|615.54
#2019-01-04|615.46
#2019-01-07|615.24
#2019-01-08|614.83
#2019-01-09|614.40
#2019-01-10|614.58
#2019-01-11|615.11
#2019-01-14|615.11
#2019-01-15|615.10
#2019-01-16|614.68
#2019-01-17|614.50
#2019-01-18|614.35
#2019-01-21|614.18
#2019-01-22|614.38
#2019-01-23|614.42
#2019-01-24|615.08
#2019-01-25|614.99
#2019-01-28|614.77
#2019-01-29|614.84
#2019-01-30|615.18
#2019-01-31|615.59
#2019-02-01|615.63
#2019-02-04|615.39
#2019-02-05|615.28
#2019-02-06|615.56
#2019-02-07|616.14
#2019-02-08|617.14
#2019-02-11|616.93
#2019-02-12|616.55
#2019-02-13|615.74
#2019-02-14|615.77
#2019-02-15|615.42
#2019-02-18|615.31
#2019-02-19|616.41
#2019-02-20|616.66
#2019-02-21|616.10
#2019-02-22|616.53
#2019-02-25|616.26
#2019-02-26|616.46
#2019-02-27|616.01
#2019-02-28|614.81
#2019-03-01|614.35
#2019-03-04|614.52
#2019-03-05|614.52
#2019-03-06|615.11
#2019-03-07|616.09
#2019-03-08|616.34
#2019-03-11|616.56
#2019-03-12|616.84
#2019-03-13|616.80
#2019-03-14|616.64
#2019-03-15|616.41
#2019-03-18|616.35
#2019-03-19|616.14
#2019-03-20|616.18
#2019-03-21|616.96
#2019-03-22|617.86
#2019-03-25|617.63
#2019-03-26|617.79
#2019-03-27|618.92
#2019-03-28|618.92
#2019-03-29|618.65
#2019-04-01|618.63
#2019-04-02|618.39
#2019-04-03|617.99
#2019-04-04|618.09
#2019-04-05|618.06
#2019-04-08|618.06
#2019-04-09|618.22
#2019-04-10|618.61
#2019-04-11|618.32
#2019-04-12|617.60
#2019-04-15|617.41
#2019-04-16|617.59
#2019-04-17|617.32
#2019-04-18|617.45
#2019-04-19| .
#2019-04-22| .
#2019-04-23|617.38
#2019-04-24|617.87
#2019-04-25|619.57
#2019-04-26|620.29
#2019-04-29|619.97
#2019-04-30|619.64
#2019-05-01| .
#2019-05-02|619.91
#2019-05-03|619.78
#2019-05-06|619.89
#2019-05-07|620.77
#2019-05-08|621.04
#2019-05-09|621.61
#2019-05-10|621.67
#2019-05-13|621.78
#2019-05-14|621.70
#2019-05-15|622.04
#2019-05-16|621.76
#2019-05-17|621.80
#2019-05-20|621.45
#2019-05-21|621.30
#2019-05-22|621.10
#2019-05-23|621.16
#2019-05-24|620.95
#2019-05-27|621.08
#2019-05-28|621.23
#2019-05-29|621.35
#2019-05-30| .
#2019-05-31|622.15
#2019-06-03|622.41
#2019-06-04|622.69
#2019-06-05|622.50
#2019-06-06| .
#2019-06-07|623.70
#2019-06-10|623.55
#2019-06-11|624.62
#2019-06-12|624.61
#2019-06-13|624.98
#2019-06-14|623.64
#2019-06-17|623.10
#2019-06-18|625.36
#2019-06-19|624.38
#2019-06-20|624.56
#2019-06-21| .
#2019-06-24|624.37
#2019-06-25|624.41
#2019-06-26|624.27
#2019-06-27|623.71
#2019-06-28|623.73
#2019-07-01|623.69
#2019-07-02|623.76
#2019-07-03|623.67
#2019-07-04|623.99
#2019-07-05|623.46
#2019-07-08|623.37
#2019-07-09|622.52
#2019-07-10|621.90
#2019-07-11|621.41
#2019-07-12|621.03
#2019-07-15|621.63
#2019-07-16|622.06
#2019-07-17|622.71
#2019-07-18|623.05
#2019-07-19|623.46
#2019-07-22|623.58
#2019-07-23|623.70
#2019-07-24|624.06
#2019-07-25|623.93
#2019-07-26|624.31
#2019-07-29|624.57
#2019-07-30|625.99
#2019-07-31|626.24
#2019-08-01|625.82
#2019-08-02|626.20
#2019-08-05|626.58
#2019-08-06|626.44
#2019-08-07|627.21
#2019-08-08|626.65
#2019-08-09|626.77
#2019-08-12|627.12
#2019-08-13|626.75
#2019-08-14|627.41
#2019-08-15|628.39
#2019-08-16|628.89
#2019-08-19|628.26
#2019-08-20|628.35
#2019-08-21|627.74
#2019-08-22|627.27
#2019-08-23|627.43
#2019-08-26|627.63
#2019-08-27|627.92
#2019-08-28|628.43
#2019-08-29|628.48
#2019-08-30|628.60
#2019-09-02|628.45
#2019-09-03|628.62
#2019-09-04|628.12
#2019-09-05|625.43
#2019-09-06|625.30
#2019-09-09|624.58
#2019-09-10|625.81
#2019-09-11|625.70
#2019-09-12|624.50
#2019-09-13|623.53
#2019-09-16|623.34
#2019-09-17|624.47
#2019-09-18|625.16
#2019-09-19|623.93
#2019-09-20|623.44
#2019-09-23|624.23
#2019-09-24|624.67
#2019-09-25|624.89
#2019-09-26|624.96
#2019-09-27|625.22
#2019-09-30|625.21
#2019-10-01|625.95
#2019-10-02|626.44
#2019-10-03|627.78
#2019-10-04|627.12
#2019-10-07|627.01
#2019-10-08|627.12
#2019-10-09|626.74
#2019-10-10|624.59
#2019-10-11|623.72
#2019-10-14|623.71
#2019-10-15|623.33
#2019-10-16|622.21
#2019-10-17|622.43
#2019-10-18|621.69
#2019-10-21|621.06
#2019-10-22|621.30
#2019-10-23|620.56
#2019-10-24|619.40
#2019-10-25|618.93
#2019-10-28|618.46
#2019-10-29|618.95
#2019-10-30|619.01
#2019-10-31|619.52
#2019-11-01|619.52
#2019-11-04|618.98
#2019-11-05|618.14
#2019-11-06|618.08
#2019-11-07|617.68
#2019-11-08|617.31
#2019-11-11|617.43
#2019-11-12|617.66
#2019-11-13|618.22
#2019-11-14|618.37
#2019-11-15|618.17
#2019-11-18|618.36
#2019-11-19|618.54
#2019-11-20|618.95
#2019-11-21|618.33
#2019-11-22|618.23
#2019-11-25|618.29
#2019-11-26|618.10
#2019-11-27|617.83
#2019-11-28|617.54
#2019-11-29|616.89
#2019-12-02|616.48
#2019-12-03|617.26
#2019-12-04|617.45
#2019-12-05|617.05
#2019-12-06|617.31
#2019-12-09|617.68
#2019-12-10|617.56
#2019-12-11|617.08
#2019-12-12|616.83
#2019-12-13|616.47
#2019-12-16|616.84
#2019-12-17|617.10
#2019-12-18|617.07
#2019-12-19|616.51
#2019-12-20|616.45
#2019-12-23|616.60
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|616.47
#2019-12-30|616.02
#2019-12-31| .
#2020-01-01| .
#2020-01-02|615.91
#2020-01-03|615.98
#2020-01-06| .
#2020-01-07|616.09
#2020-01-08|615.74
#2020-01-09|615.26
#2020-01-10|615.03
#2020-01-13|614.91
#2020-01-14|614.90
#2020-01-15|615.46
#2020-01-16|615.53
#2020-01-17|615.51
#2020-01-20|615.55
#2020-01-21|615.61
#2020-01-22|615.79
#2020-01-23|616.01
#2020-01-24|616.23
#2020-01-27|616.96
#2020-01-28|616.96
#2020-01-29|617.14
#2020-01-30|617.26
#2020-01-31|617.49
#2020-02-03|617.34
#2020-02-04|616.54
#2020-02-05|615.85
#2020-02-06|615.72
#2020-02-07|615.94
#2020-02-10|616.22
#2020-02-11|616.46
#2020-02-12|616.55
#2020-02-13|616.71
#2020-02-14|616.84
#2020-02-17|616.83
#2020-02-18|616.97
#2020-02-19|618.07
#2020-02-20|618.59
#2020-02-21|618.70
#2020-02-24|619.32
#2020-02-25|619.36
#2020-02-26|619.37
#2020-02-27|620.27
#2020-02-28|621.36
#2020-03-02|622.73
#2020-03-03|621.80
#2020-03-04|621.99
#2020-03-05|622.37
#2020-03-06|623.10
#2020-03-09|625.54
#2020-03-10|622.99
#2020-03-11|622.86
#2020-03-12|622.45
#2020-03-13|620.11
#2020-03-16|618.66
#2020-03-17|619.42
#2020-03-18|618.09
#2020-03-19|617.08
#2020-03-20|617.34
#2020-03-23|617.40
#2020-03-24|617.15
#2020-03-25|616.73
#2020-03-26|617.17
#2020-03-27|618.18
#2020-03-30|618.94
#2020-03-31|618.67
#2020-04-01|618.60
#2020-04-02|618.75
#2020-04-03|618.81
#2020-04-06|618.58
#2020-04-07|617.64
#2020-04-08|616.68
#2020-04-09|616.31
#2020-04-10| .
#2020-04-13| .
#2020-04-14|616.82
#2020-04-15|617.68
#2020-04-16|617.36
#2020-04-17|617.18
#2020-04-20|616.79
#2020-04-21|616.70
#2020-04-22|616.37
#2020-04-23|616.40
#2020-04-24|616.78
#2020-04-27|617.20
#2020-04-28|617.13
#2020-04-29|617.70
#2020-04-30|617.50
#2020-05-01| .
#2020-05-04|617.80
#2020-05-05|618.01
#2020-05-06|617.47
#2020-05-07|617.62
#2020-05-08|617.44
#2020-05-11|616.68
#2020-05-12|616.31
#2020-05-13|617.31
#2020-05-14|617.72
#2020-05-15|617.31
#2020-05-18|617.01
#2020-05-19|616.33
#2020-05-20|616.12
#2020-05-21| .
#2020-05-22|616.31
#2020-05-25|616.28
#2020-05-26|615.73
#2020-05-27|615.61
#2020-05-28|615.86
#2020-05-29|615.77
#2020-06-01|615.31
#2020-06-02|615.31
#2020-06-03|614.72
#2020-06-04|614.51
#2020-06-05|614.69
#2020-06-08|614.58
#2020-06-09|614.87
#2020-06-10|614.37
#2020-06-11|615.30
#2020-06-12|615.67
#2020-06-15|616.06
#2020-06-16|615.87
#2020-06-17|616.09
#2020-06-18|616.04
#2020-06-19| .
#2020-06-22|617.04
#2020-06-23|616.61
#2020-06-24|616.62
#2020-06-25|617.37
#2020-06-26|617.42
#2020-06-29|617.11
#2020-06-30|617.22
#2020-07-01|616.90
#2020-07-02|617.37
#2020-07-03|617.45
#2020-07-06|617.29
#2020-07-07|617.00
#2020-07-08|617.10
#2020-07-09|617.26
#2020-07-10|617.44
#2020-07-13|616.86
#2020-07-14|616.97
#2020-07-15|616.96
#2020-07-16|617.01
#2020-07-17|616.88
#2020-07-20|616.94
#2020-07-21|616.93
#2020-07-22|617.25
#2020-07-23|617.04
#2020-07-24|616.40
#2020-07-27|616.19
#2020-07-28|616.35
#2020-07-29|616.19
#2020-07-30|616.29
#2020-07-31|615.92
#2020-08-03|616.02
#2020-08-04|616.20
#2020-08-05|615.94
#2020-08-06|616.29
#2020-08-07|616.30
#2020-08-10|616.33
#2020-08-11|615.98
#2020-08-12|615.62
#2020-08-13|615.26
#2020-08-14|615.44
#2020-08-17|615.60
#2020-08-18|615.77
#2020-08-19|616.07
#2020-08-20|616.46
#2020-08-21|616.77
#2020-08-24|616.74
#2020-08-25|616.08
#2020-08-26|615.89
#2020-08-27|616.00
#2020-08-28|615.89
#2020-08-31|615.69
#2020-09-01|615.87
#2020-09-02|616.55
#2020-09-03|616.86
#2020-09-04|616.49
#2020-09-07|616.55
#2020-09-08|617.11
#2020-09-09|616.88
#2020-09-10|616.63
#2020-09-11|616.97
#2020-09-14|617.26
#2020-09-15|617.13
#2020-09-16|617.14
#2020-09-17|617.23
#2020-09-18|617.23
#2020-09-21|617.57
#2020-09-22|617.27
#2020-09-23|617.15
#2020-09-24|617.14
#2020-09-25|617.19
#2020-09-28|617.30
#2020-09-29|617.29
#2020-09-30|617.06
#2020-10-01|616.94
#2020-10-02|616.92
#2020-10-05|616.63
#2020-10-06|616.51
#2020-10-07|616.44
#2020-10-08|616.56
#2020-10-09|616.79
#2020-10-12|616.77
#2020-10-13|617.44
#2020-10-14|617.88
#2020-10-15|617.92
#2020-10-16|617.85
#2020-10-19|617.74
#2020-10-20|617.62
#2020-10-21|617.33
#2020-10-22|617.09
#2020-10-23|616.80
#2020-10-26|616.73
#2020-10-27|617.07
#2020-10-28|617.33
#2020-10-29|617.60
#2020-10-30|617.82
#2020-11-02|617.64
#2020-11-03|617.57
#2020-11-04|617.67
#2020-11-05|617.55
#2020-11-06|617.43
#2020-11-09|616.58
#2020-11-10|616.13
#2020-11-11|616.50
#2020-11-12|616.80
#2020-11-13|617.32
#2020-11-16|617.05
#2020-11-17|617.31
#2020-11-18|617.30
#2020-11-19|617.74
#2020-11-20|617.81
#2020-11-23|617.93
#2020-11-24|617.74
#2020-11-25|617.39
#2020-11-26|617.51
#2020-11-27|617.11
#2020-11-30|616.84
#2020-12-01|615.53
#2020-12-02|615.53
#2020-12-03|615.90
#2020-12-04|615.76
#2020-12-07|616.85
#2020-12-08|617.57
#2020-12-09|617.31
#2020-12-10|617.52
#2020-12-11|618.06
#2020-12-14|618.19
#2020-12-15|618.44
#2020-12-16|617.37
#2020-12-17|617.51
#2020-12-18|616.98
#2020-12-21|616.72
#2020-12-22|616.43
#2020-12-23|616.43
#2020-12-24| .
#2020-12-25| .
#2020-12-28|615.91
#2020-12-29|616.14
#2020-12-30|615.93
#2020-12-31| .
#2021-01-01| .
#2021-01-04|616.26
#2021-01-05|616.12
#2021-01-06| .
#2021-01-07|615.60
#2021-01-08|615.34
#2021-01-11|614.95
#2021-01-12|614.44
#2021-01-13|614.95
#2021-01-14|615.69
#2021-01-15|615.56
#2021-01-18|615.43
#2021-01-19|615.42
#2021-01-20|615.41
#2021-01-21|615.12
#2021-01-22|615.40
#2021-01-25|615.89
#2021-01-26|615.89
#2021-01-27|616.14
#2021-01-28|616.25
#2021-01-29|615.74
#2021-02-01|615.74
#2021-02-02|615.48
#2021-02-03|615.23
#2021-02-04|615.09
#2021-02-05|615.08
#2021-02-08|614.71
#2021-02-09|614.70
#2021-02-10|614.57
#2021-02-11|614.43
#2021-02-12|614.06
#2021-02-15|613.44
#2021-02-16|613.18
#2021-02-17|613.06
#2021-02-18|612.92
#2021-02-19|612.80
#2021-02-22|613.04
#2021-02-23|612.43
#2021-02-24|612.38
#2021-02-25|611.00
#2021-02-26|611.16
#2021-03-01|611.80
#2021-03-02|611.67
#2021-03-03|611.30
#2021-03-04|610.94
#2021-03-05|610.23
#2021-03-08|610.21
#2021-03-09|611.29
#2021-03-10|611.53
#2021-03-11|612.00
#2021-03-12|611.81
#2021-03-15|612.12
#2021-03-16|612.24
#2021-03-17|611.75
#2021-03-18|611.50
#2021-03-19|611.74
#2021-03-22|612.01
#2021-03-23|612.45
#2021-03-24|612.48
#2021-03-25|612.80
#2021-03-26|612.51
#2021-03-29|612.39
#2021-03-30|611.79
#2021-03-31|612.07
#2021-04-01|612.21
#2021-04-02| .
#2021-04-05| .
#2021-04-06|612.30
#2021-04-07|612.53
#2021-04-08|613.02
#2021-04-09|612.76
#2021-04-12|612.75
#2021-04-13|612.77
#2021-04-14|612.63
#2021-04-15|612.50
#2021-04-16|612.38
#2021-04-19|612.14
#2021-04-20|612.24
#2021-04-21|612.49
#2021-04-22|612.67
#2021-04-23|612.48
#2021-04-26|612.36
#2021-04-27|612.35
#2021-04-28|612.26
#2021-04-29|611.88
#2021-04-30|611.87
#2021-05-03|611.98
#2021-05-04|612.10
#2021-05-05|611.98
#2021-05-06|611.88
#2021-05-07|611.87
#2021-05-10|611.73
#2021-05-11|611.44
#2021-05-12|611.49
#2021-05-13| .
#2021-05-14|611.15
#2021-05-17|611.08
#2021-05-18|611.13
#2021-05-19|611.22
#2021-05-20|610.91
#2021-05-21|611.25
#2021-05-24|611.37
#2021-05-25|611.72
#2021-05-26|612.16
#2021-05-27|611.71
#2021-05-28|611.80
#2021-05-31|611.52
#2021-06-01|611.59
#2021-06-02|611.68
#2021-06-03|611.55
#2021-06-04|611.78
#2021-06-07|611.71
#2021-06-08|612.29
#2021-06-09|612.96
#2021-06-10|612.94
#2021-06-11|613.38
#2021-06-14|613.26
#2021-06-15|613.03
#2021-06-16|613.14
#2021-06-17|612.55
#2021-06-18|612.20
#2021-06-21|611.97
#2021-06-22|611.85
#2021-06-23|612.05
#2021-06-24|611.86
#2021-06-25| .
#2021-06-28|611.83
#2021-06-29|611.72
#2021-06-30|611.83
#2021-07-01|612.57
#2021-07-02|612.84
#2021-07-05|612.84
#2021-07-06|613.06
#2021-07-07|613.52
#2021-07-08|613.96
#2021-07-09|613.73
#2021-07-12|613.84
#2021-07-13|613.72
#2021-07-14|613.63
#2021-07-15|613.82
#2021-07-16|613.90
#2021-07-19|614.03
#2021-07-20|614.71
#2021-07-21|614.25
#2021-07-22|614.24
#2021-07-23|614.35
#2021-07-26|614.22
#2021-07-27|614.54
#2021-07-28|614.56
#2021-07-29|614.61
#2021-07-30|614.65
#2021-08-02|614.80
#2021-08-03|614.98
#2021-08-04|614.86
#2021-08-05|614.85
#2021-08-06|614.39
#2021-08-09|614.36
#2021-08-10|614.14
#2021-08-11|613.82
#2021-08-12|613.48
#2021-08-13|613.36
#2021-08-16|613.36
#2021-08-17|613.58
#2021-08-18|613.79
#2021-08-19|613.89
#2021-08-20|614.00
#2021-08-23|613.88
#2021-08-24|613.76
#2021-08-25|613.32
#2021-08-26|613.09
#2021-08-27|613.20
#2021-08-30|613.20
#2021-08-31|613.08
#2021-09-01|612.75
#2021-09-02|612.98
#2021-09-03|612.84
#2021-09-06|612.73
#2021-09-07|612.40
#2021-09-08|612.44
#2021-09-09|612.93
#2021-09-10|612.91
#2021-09-13|612.81
#2021-09-14|612.38
#2021-09-15|612.16
#2021-09-16|611.87
#2021-09-17|611.48
#2021-09-20|611.78
#2021-09-21|612.46
#2021-09-22|612.12
#2021-09-23|611.38
#2021-09-24|611.44
#2021-09-27|611.48
#2021-09-28|611.22
#2021-09-29|611.47
#2021-09-30|611.15
#2021-10-01|611.46
#2021-10-04|611.25
#2021-10-05|611.27
#2021-10-06|611.39
#2021-10-07|611.61
#2021-10-08|611.47
#2021-10-11|611.17
#2021-10-12|611.08
#2021-10-13|610.89
#2021-10-14|611.47
#2021-10-15|611.07
#2021-10-18|609.96
#2021-10-19|609.54
#2021-10-20|610.25
#2021-10-21|609.74
#2021-10-22|609.32
#2021-10-25|609.43
#2021-10-26|609.63
#2021-10-27|609.74
#2021-10-28|608.68
#2021-10-29|607.48
#2021-11-01|607.95
#2021-11-02|609.31
#2021-11-03|608.84
#2021-11-04|609.68
#2021-11-05|609.99
#2021-11-08|610.13
#2021-11-09|610.21
#2021-11-10|609.74
#2021-11-11|608.52
#2021-11-12|609.10
#2021-11-15|608.24
#2021-11-16|607.69
#2021-11-17|607.47
#2021-11-18|608.53
#2021-11-19|610.14
#2021-11-22|609.86
#2021-11-23|609.05
#2021-11-24|608.73
#2021-11-25|609.62
#2021-11-26|611.13
#2021-11-29|610.78
#2021-11-30|612.02
#2021-12-01|610.99
#2021-12-02|612.47
#2021-12-03|611.81
#2021-12-06|612.10
#2021-12-07|611.99
#2021-12-08|611.48
#2021-12-09|612.31
#2021-12-10|611.88
#2021-12-13|611.80
#2021-12-14|611.32
#2021-12-15|611.31
#2021-12-16|610.76
#2021-12-17|611.05
#2021-12-20|611.24
#2021-12-21|610.72
#2021-12-22|610.25
#2021-12-23|609.99
#2021-12-24| .
#2021-12-27|609.57
#2021-12-28|609.57
#2021-12-29|609.15
#2021-12-30|608.91
#2021-12-31| .
#2022-01-03|607.68
#2022-01-04|607.73
#2022-01-05|607.56
#2022-01-06| .
#2022-01-07|606.33
#2022-01-10|605.75
#2022-01-11|605.16
#2022-01-12|605.82
#2022-01-13|606.13
#2022-01-14|605.98
#2022-01-17|605.62
#2022-01-18|605.53
#2022-01-19|605.18
#2022-01-20|605.66
#2022-01-21|606.58
#2022-01-24|607.02
#2022-01-25|606.96
#2022-01-26|606.84
#2022-01-27|606.20
#2022-01-28|605.53
#2022-01-31|604.59
#2022-02-01|603.91
#2022-02-02|603.51
#2022-02-03|600.98
#2022-02-04|598.76
#2022-02-07|598.02
#2022-02-08|597.69
#2022-02-09|598.12
#2022-02-10|599.14
#2022-02-11|599.41
#2022-02-14|600.00
#2022-02-15|599.14
#2022-02-16|600.42
#2022-02-17|600.99
#2022-02-18|599.95
#2022-02-21|599.63
#2022-02-22|598.10
#2022-02-23|597.79
#2022-02-24|600.69
#2022-02-25|599.88
#2022-02-28|601.77
#2022-03-01|605.66
#2022-03-02|605.72
#2022-03-03|603.72
#2022-03-04|605.48
#2022-03-07|603.89
#2022-03-08|601.58
#2022-03-09|600.28
#2022-03-10|597.90
#2022-03-11|597.25
#2022-03-14|594.52
#2022-03-15|594.98
#2022-03-16|593.56
#2022-03-17|592.95
#2022-03-18|593.52
#2022-03-21|592.24
#2022-03-22|589.88
#2022-03-23|589.35
#2022-03-24|587.54
#2022-03-25|586.24
#2022-03-28|585.10
#2022-03-29|583.73
#2022-03-30|581.90
#2022-03-31|584.52
#2022-04-01|584.58
#2022-04-04|586.02
#2022-04-05|585.01
#2022-04-06|583.22
#2022-04-07|582.66
#2022-04-08|581.84
#2022-04-11|579.85
#2022-04-12|580.78
#2022-04-13|581.57
#2022-04-14|580.61
#2022-04-15| .
#2022-04-18| .
#2022-04-19|579.67
#2022-04-20|580.52
#2022-04-21|579.79
#2022-04-22|579.26
#2022-04-25|580.59
#2022-04-26|581.10
#2022-04-27|581.59
#2022-04-28|578.46
#2022-04-29|576.10
#2022-05-02|574.79
#2022-05-03|573.94
#2022-05-04|571.36
#2022-05-05|572.36
#2022-05-06|571.16
#2022-05-09|571.34
#2022-05-10|573.40
#2022-05-11|573.06
#2022-05-12|576.77
#2022-05-13|576.52
#2022-05-16|576.05
#2022-05-17|574.09
#2022-05-18|574.51
#2022-05-19|577.17
#2022-05-20|577.19
#2022-05-23|577.59
#2022-05-24|578.68
#2022-05-25|579.82
#2022-05-26| .
#2022-05-27|581.22
#2022-05-30|581.59
#2022-05-31|580.02
#2022-06-01|579.01
#2022-06-02|577.28
#2022-06-03|575.47
#2022-06-06|575.47
#2022-06-07|574.39
#2022-06-08|573.68
#2022-06-09|572.89
#2022-06-10|573.55
#2022-06-13|571.04
#2022-06-14|567.82
#2022-06-15|567.47
#2022-06-16|562.72
#2022-06-17|565.15
#2022-06-20|565.65
#2022-06-21|564.95
#2022-06-22|566.38
#2022-06-23|569.75
#2022-06-24| .
#2022-06-27|569.18
#2022-06-28|567.55
#2022-06-29|569.00
#2022-06-30|572.79
#2022-07-01|577.56
#2022-07-04|575.49
#2022-07-05|577.68
#2022-07-06|580.78
#2022-07-07|580.08
#2022-07-08|579.50
#2022-07-11|580.13
#2022-07-12|581.39
#2022-07-13|580.06
#2022-07-14|576.77
#2022-07-15|576.55
#2022-07-18|574.44
#2022-07-19|573.28
#2022-07-20|573.78
#2022-07-21|572.45
#2022-07-22|576.98
#2022-07-25|576.30
#2022-07-26|578.22
#2022-07-27|577.54
#2022-07-28|580.50
#2022-07-29|579.75
#2022-08-01|580.62
#2022-08-02|580.76
#2022-08-03|578.88
#2022-08-04|580.26
#2022-08-05|577.92
#2022-08-08|578.30
#2022-08-09|577.62
#2022-08-10|579.06
#2022-08-11|578.69
#2022-08-12|579.51
#2022-08-15|580.60
#2022-08-16|579.97
#2022-08-17|577.24
#2022-08-18|576.85
#2022-08-19|573.97
#2022-08-22|572.96
#2022-08-23|571.02
#2022-08-24|568.87
#2022-08-25|569.24
#2022-08-26|567.04
#2022-08-29|563.77
#2022-08-30|564.82
#2022-08-31|565.61
#2022-09-01|565.39
#2022-09-02|566.81
#2022-09-05|565.60
#2022-09-06|565.90
#2022-09-07|567.59
#2022-09-08|565.55
#2022-09-09|565.51
#2022-09-12|566.06
#2022-09-13|565.22
#2022-09-14|564.50
#2022-09-15|564.98
#2022-09-16|564.17
#2022-09-19|564.09
#2022-09-20|561.55
#2022-09-21|563.21
#2022-09-22|562.03
#2022-09-23|560.70
#2022-09-26|559.03
#2022-09-27|558.63
#2022-09-28|560.57
#2022-09-29|559.66
#2022-09-30|562.00
#2022-10-03|563.47
#2022-10-04|565.93
#2022-10-05|564.53
#2022-10-06|563.72
#2022-10-07|562.04
#2022-10-10|562.74
#2022-10-11|561.59
#2022-10-12|561.96
#2022-10-13|562.70
#2022-10-14|563.61
#2022-10-17|564.09
#2022-10-18|563.84
#2022-10-19|562.36
#2022-10-20|561.56
#2022-10-21|560.62
#2022-10-24|562.39
#2022-10-25|563.73
#2022-10-26|563.98
#2022-10-27|566.05
#2022-10-28|564.92
#2022-10-31|564.24
#2022-11-01|565.25
#2022-11-02|565.50
#2022-11-03|564.85
#2022-11-04|565.21
#2022-11-07|565.35
#2022-11-08|565.07
#2022-11-09|565.43
#2022-11-10|569.10
#2022-11-11|567.06
#2022-11-14|567.57
#2022-11-15|567.57
#2022-11-16|568.47
#2022-11-17|568.25
#2022-11-18|568.71
#2022-11-21|569.18
#2022-11-22|569.13
#2022-11-23|568.92
#2022-11-24|570.22
#2022-11-25|568.16
#2022-11-28|568.02
#2022-11-29|570.00
#2022-11-30|569.08
#2022-12-01|571.76
#2022-12-02|570.92
#2022-12-05|570.09
#2022-12-06|571.32
#2022-12-07|572.13
#2022-12-08|572.40
#2022-12-09|572.56
#2022-12-12|572.85
#2022-12-13|573.40
#2022-12-14|572.87
#2022-12-15|569.32
#2022-12-16|566.31
#2022-12-19|566.37
#2022-12-20|565.09
#2022-12-21|564.27
#2022-12-22|562.64
#2022-12-23|562.36
#2022-12-26| .
#2022-12-27|560.31
#2022-12-28|560.75
#2022-12-29|561.06
#2022-12-30|560.54
#2023-01-02|561.66
#2023-01-03|562.74
#2023-01-04|564.75
#2023-01-05|564.66
#2023-01-06| .
#2023-01-09|565.70
#2023-01-10|567.07
#2023-01-11|570.05
#2023-01-12|571.41
#2023-01-13|570.18
#2023-01-16|569.15
#2023-01-17|571.09
#2023-01-18|571.94
#2023-01-19|570.18
#2023-01-20|568.66
#2023-01-23|568.07
#2023-01-24|568.31
#2023-01-25|569.90
#2023-01-26|569.70
#2023-01-27|568.87
#2023-01-30|568.93
#2023-01-31|569.77
#2023-02-01|570.26
#2023-02-02|574.16
#2023-02-03|572.78
#2023-02-06|571.61
#2023-02-07|571.15
#2023-02-08|569.97
#2023-02-09|567.90
#2023-02-10|564.70
#2023-02-13|564.41
#2023-02-14|564.13
#2023-02-15|563.61
#2023-02-16|564.07
#2023-02-17|563.34
#2023-02-20|560.58
#2023-02-21|557.44
#2023-02-22|558.12
#2023-02-23|559.12
#2023-02-24|557.07
#2023-02-27|556.81
#2023-02-28|556.56
#2023-03-01|556.49
#2023-03-02|557.13
#2023-03-03|557.77
#2023-03-06|557.32
#2023-03-07|557.36
#2023-03-08|557.90
#2023-03-09|557.45
#2023-03-10|561.11
#2023-03-13|568.18
#2023-03-14|564.84
#2023-03-15|566.97
#2023-03-16|566.07
#2023-03-17|567.28
#2023-03-20|569.46
#2023-03-21|567.35
#2023-03-22|565.36
#2023-03-23|567.64
#2023-03-24|570.06
#2023-03-27|567.72
#2023-03-28|567.54
#2023-03-29|567.70
#2023-03-30|566.23
#2023-03-31|566.34
#2023-04-03|566.44
#2023-04-04|565.94
#2023-04-05|568.28
#2023-04-06|568.26
#2023-04-07| .
#2023-04-10| .
#2023-04-11|565.83
#2023-04-12|565.17
#2023-04-13|565.60
#2023-04-14|565.16
#2023-04-17|563.73
#2023-04-18|563.03
#2023-04-19|561.67
#2023-04-20|562.36
#2023-04-21|562.10
#2023-04-24|561.95
#2023-04-25|563.32
#2023-04-26|565.57
#2023-04-27|564.98
#2023-04-28|566.53
#2023-05-01| .
#2023-05-02|566.00
#2023-05-03|567.00
#2023-05-04|568.17
#2023-05-05|568.11
#2023-05-08|567.10
#2023-05-09|567.04
#2023-05-10|567.54
#2023-05-11|569.89
#2023-05-12|569.10
#2023-05-15|569.12
#2023-05-16|568.76
#2023-05-17|569.02
#2023-05-18| .
#2023-05-19|565.82
#2023-05-22|566.90
#2023-05-23|566.29
#2023-05-24|566.92
#2023-05-25|565.90
#2023-05-26|564.51
#2023-05-29|565.22
#2023-05-30|566.10
#2023-05-31|567.40
#2023-06-01|567.85
#2023-06-02|566.76
#2023-06-05|565.72
#2023-06-06| .
#2023-06-07|565.13
#2023-06-08|565.30
#2023-06-09|565.79
#2023-06-12|566.89
#2023-06-13|566.27
#2023-06-14|564.50
#2023-06-15|563.19
#2023-06-16|562.01
#2023-06-19|561.69
#2023-06-20|562.51
#2023-06-21|561.35
#2023-06-22|559.61
#2023-06-23| .
#2023-06-26|560.90
#2023-06-27|560.90
#2023-06-28|561.00
#2023-06-29|559.91
#2023-06-30|559.98
#2023-07-03|559.98
#2023-07-04|560.02
#2023-07-05|560.79
#2023-07-06|558.80
#2023-07-07|559.33
#2023-07-10|558.35
#2023-07-11|557.45
#2023-07-12|558.78
#2023-07-13|561.76
#2023-07-14|560.69
#2023-07-17|560.89
#2023-07-18|563.52
#2023-07-19|564.58
#2023-07-20|563.30
#2023-07-21|563.25
#2023-07-24|564.51
#2023-07-25|563.80
#2023-07-26|563.11
#2023-07-27|564.35
#2023-07-28|563.96
#2023-07-31|563.52
#2023-08-01|563.56
#2023-08-02|563.60
#2023-08-03|562.54
#2023-08-04|561.85
#2023-08-07|561.20
#2023-08-08|562.91
#2023-08-09|562.05
#2023-08-10|561.87
#2023-08-11|560.37
#2023-08-14|559.69
#2023-08-15|558.64
#2023-08-16|559.37
#2023-08-17|558.62
#2023-08-18|558.82
#2023-08-21|557.63
#2023-08-22|557.47
#2023-08-23|559.81
#2023-08-24|560.11
#2023-08-25|559.63
#2023-08-28|558.74
#2023-08-29|559.67
#2023-08-30|559.72
#2023-08-31|561.26
#2023-09-01|561.29
#2023-09-04|560.38
#2023-09-05|560.34
#2023-09-06|559.74
#2023-09-07|559.71
#2023-09-08|559.93
#2023-09-11|559.83
#2023-09-12|559.69
#2023-09-13|559.29
#2023-09-14|560.51
#2023-09-15|559.85
#2023-09-18|558.98
#2023-09-19|558.52
#2023-09-20|559.03
#2023-09-21|558.19
#2023-09-22|558.30
#2023-09-25|558.14
#2023-09-26|558.28
#2023-09-27|558.73
#2023-09-28|556.69
#2023-09-29|559.36
#2023-10-02|558.78
#2023-10-03|558.43
#2023-10-04|558.83
#2023-10-05|559.83
#2023-10-06|559.54
#2023-10-09|561.09
#2023-10-10|561.41
#2023-10-11|562.50
#2023-10-12|562.44
#2023-10-13|561.54
#2023-10-16|560.72
#2023-10-17|559.67
#2023-10-18|559.66
#2023-10-19|559.35
#2023-10-20|559.94
#2023-10-23|559.84
#2023-10-24|560.74
#2023-10-25|560.39
#2023-10-26|560.97
#2023-10-27|561.47
#2023-10-30|562.21
#2023-10-31|562.96
#2023-11-01|563.48
#2023-11-02|564.61
#2023-11-03|564.22
#2023-11-06|564.95
#2023-11-07|565.70
#2023-11-08|565.30
#2023-11-09|564.83
#2023-11-10|564.15
#2023-11-13|563.95
#2023-11-14|567.15
#2023-11-15|567.31
#2023-11-16|568.78
#2023-11-17|569.19
#2023-11-20|569.09
#2023-11-21|569.39
#2023-11-22|569.07
#2023-11-23|568.47
#2023-11-24|568.51
#2023-11-27|570.13
#2023-11-28|570.66
#2023-11-29|573.50
#2023-11-30|572.28
#2023-12-01|574.64
#2023-12-04|576.76
#2023-12-05|578.40
#2023-12-06|578.55
#2023-12-07|579.03
#2023-12-08|577.84
#2023-12-11|578.13
#2023-12-12|579.02
#2023-12-13|580.17
#2023-12-14|582.73
#2023-12-15|584.38
#2023-12-18|584.78
#2023-12-19|586.30
#2023-12-20|587.82
#2023-12-21|587.11
#2023-12-22|587.14
#2023-12-25| .
#2023-12-26| .
#2023-12-27|587.80
#2023-12-28|587.28
#2023-12-29|586.94
#2024-01-01| .
#2024-01-02|586.36
#2024-01-03|586.64
#2024-01-04|584.78
#2024-01-05|583.35
#2024-01-08|583.14
#2024-01-09|582.94
#2024-01-10|582.24
#2024-01-11|582.96
#2024-01-12|585.42
#2024-01-15|584.60
#2024-01-16|585.24
#2024-01-17|582.85
#2024-01-18|582.36
#2024-01-19|581.80
#2024-01-22|583.04
#2024-01-23|581.99
#2024-01-24|581.43
#2024-01-25|582.37
#2024-01-26|581.69
#2024-01-29|582.77
#2024-01-30|582.09
#2024-01-31|584.28
#2024-02-01|585.23
#2024-02-02|584.06
#2024-02-05|582.07
#2024-02-06|581.75
#2024-02-07|581.43
#2024-02-08|580.36
#2024-02-09|578.75
#2024-02-12|578.67
#2024-02-13|577.77
#2024-02-14|578.15
#2024-02-15|578.46
#2024-02-16|577.73
#2024-02-19|577.02
#2024-02-20|578.16
#2024-02-21|577.84
#2024-02-22|576.91
#2024-02-23|577.24
#2024-02-26|576.30
#2024-02-27|576.00
#2024-02-28|575.73
#2024-02-29|576.43
#2024-03-01|577.05
#2024-03-04|578.29
#2024-03-05|580.26
#2024-03-06|579.81
#2024-03-07|580.52
#2024-03-08|583.12
#2024-03-11|582.23
#2024-03-12|582.03
#2024-03-13|581.49
#2024-03-14|580.22
#2024-03-15|579.45
#2024-03-18|578.80
#2024-03-19|579.30
#2024-03-20|579.34
#2024-03-21|580.38
#2024-03-22|581.68
#2024-03-25|580.61
#2024-03-26|580.40
#2024-03-27|581.45
#2024-03-28|580.85
#2024-03-29| .
#2024-04-01| .
#2024-04-02|579.02
#2024-04-03|578.42
#2024-04-04|579.06
#2024-04-05|578.49
#2024-04-08|577.11
#2024-04-09|578.05
#2024-04-10|577.53
#2024-04-11|577.11
#2024-04-12|580.63
#2024-04-15|578.64
#2024-04-16|577.66
#2024-04-17|578.05
#2024-04-18|578.68
#2024-04-19|578.36
#2024-04-22|578.92
#2024-04-23|579.18
#2024-04-24|577.33
#2024-04-25|576.67
#2024-04-26|577.72
#2024-04-29|578.09
#2024-04-30|578.15
#2024-05-01| .
#2024-05-02|577.97
#2024-05-03|580.00
#2024-05-06|581.16
#2024-05-07|582.02
#2024-05-08|581.91
#2024-05-09| .
#2024-05-10|581.28
#2024-05-13|581.90
#2024-05-14|581.59
#2024-05-15|583.30
#2024-05-16|583.53
#2024-05-17|582.45
#2024-05-20|582.27
#2024-05-21|582.93
#2024-05-22|582.24
#2024-05-23|580.35
#2024-05-24|580.40
#2024-05-27|581.84
#2024-05-28|582.03
#2024-05-29|580.81
#2024-05-30|580.23
#2024-05-31|580.82
#2024-06-03|582.22
#2024-06-04|583.97
#2024-06-05|583.75
#2024-06-06| .
#2024-06-07|582.29
#2024-06-10|582.20
#2024-06-11|583.45
#2024-06-12|585.78
#2024-06-13|586.12
#2024-06-14|588.52
#2024-06-17|587.74
#2024-06-18|588.00
#2024-06-19|587.59
#2024-06-20|587.07
#2024-06-21| .
#2024-06-24|587.77
#2024-06-25|588.54
#2024-06-26|588.18
#2024-06-27|589.05
#2024-06-28|589.20
#2024-07-01|587.59
#2024-07-02|587.19
#2024-07-03|587.66
#2024-07-04|587.45
#2024-07-05|587.81
#2024-07-08|588.18
#2024-07-09|587.84
#2024-07-10|588.69
#2024-07-11|590.43
#2024-07-12|591.67
#2024-07-15|592.58
#2024-07-16|593.40
#2024-07-17|593.58
#2024-07-18|594.16
#2024-07-19|593.33
#2024-07-22|593.58
#2024-07-23|594.48
#2024-07-24|594.30
#2024-07-25|594.83
#2024-07-26|594.98
#2024-07-29|595.61
#2024-07-30|595.77
#2024-07-31|596.13
#2024-08-01|597.51
#2024-08-02|599.64
#2024-08-05|600.66
#2024-08-06|599.81
#2024-08-07|598.29
#2024-08-08|598.53
#2024-08-09|599.31
#2024-08-12|599.66
#2024-08-13|601.00
#2024-08-14|600.57
#2024-08-15|599.05
#2024-08-16|599.73
#2024-08-19|600.11
#2024-08-20|600.01
#2024-08-21|600.62
#2024-08-22|600.26
#2024-08-23|600.72
#2024-08-26|600.40
#2024-08-27|599.89
#2024-08-28|600.10
#2024-08-29|600.39
#2024-08-30|600.34
#2024-09-02|599.50
#2024-09-03|600.61
#2024-09-04|601.63
#2024-09-05|602.23
#2024-09-06|602.56
#2024-09-09|602.93
#2024-09-10|603.61
#2024-09-11|604.92
#2024-09-12|604.47
#2024-09-13|603.84
#2024-09-16|603.94
#2024-09-17|603.88
#2024-09-18|602.86
#2024-09-19|603.14
#2024-09-20|602.72
#2024-09-23|604.00
#2024-09-24|604.61
#2024-09-25|603.53
#2024-09-26|604.03
#2024-09-27|604.42
#2024-09-30|604.26
#2024-10-01|605.77
#2024-10-02|604.63
#2024-10-03|604.08
#2024-10-04|602.15
#2024-10-07|600.23
#2024-10-08|599.41
#2024-10-09|599.38
#2024-10-10|599.99
#2024-10-11|600.23
#2024-10-14|600.66
#2024-10-15|601.64
#2024-10-16|602.13
#2024-10-17|602.59
#2024-10-18|602.97
#2024-10-21|601.41
#2024-10-22|601.15
#2024-10-23|601.28
#2024-10-24|602.28
#2024-10-25|602.00
#2024-10-28|602.60
#2024-10-29|602.24
#2024-10-30|601.96
#2024-10-31|600.50
#2024-11-01|600.84
#2024-11-04|600.46
#2024-11-05|599.47
#2024-11-06|600.02
#2024-11-07|599.46
#2024-11-08|599.98
#2024-11-11|601.02
#2024-11-12|601.22
#2024-11-13|600.52
#2024-11-14|601.68
#2024-11-15|601.34
#2024-11-18|600.76
#2024-11-19|601.61
#2024-11-20|601.31
#2024-11-21|602.16
#2024-11-22|603.38
#2024-11-25|604.61
#2024-11-26|605.01
#2024-11-27|605.95
#2024-11-28|605.66
#2024-11-29|606.38
#2024-12-02|607.43
#2024-12-03|607.08
#2024-12-04|605.22
#2024-12-05|603.16
#2024-12-06|604.00
#2024-12-09|603.85
#2024-12-10|603.85
#2024-12-11|604.04
#2024-12-12|603.08
#2024-12-13|602.04
#2024-12-16|601.62
#2024-12-17|601.51
#2024-12-18|601.30
#2024-12-19|598.59
#2024-12-20|599.35
#2024-12-23|598.55
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|597.27
#2024-12-30|597.05
#2024-12-31| .
#2025-01-01| .
#2025-01-02|600.03
#2025-01-03|598.74
#2025-01-06| .
#2025-01-07|597.53
#2025-01-08|597.91
#2025-01-09|598.93
#2025-01-10|597.76
#2025-01-13|596.75
#2025-01-14|596.31
#2025-01-15|599.11
#2025-01-16|599.11
#2025-01-17|600.33
#2025-01-20|600.09
#2025-01-21|600.24
#2025-01-22|600.52
#2025-01-23|599.54
#2025-01-24|598.47
#2025-01-27|599.32
#2025-01-28|599.72
#2025-01-29|599.94
#2025-01-30|601.51
#2025-01-31|602.59
#2025-02-03|604.37
#2025-02-04|602.63
#2025-02-05|603.25
#2025-02-06|602.04
#2025-02-07|601.05
#2025-02-10|601.34
#2025-02-11|600.26
#2025-02-12|599.89
#2025-02-13|600.79
#2025-02-14|600.48
#2025-02-17|600.05
#2025-02-18|600.24
#2025-02-19|599.33
#2025-02-20|599.36
#2025-02-21|600.17
#2025-02-24|600.14
#2025-02-25|600.55
#2025-02-26|601.04
#2025-02-27|602.10
#2025-02-28|601.94
#2025-03-03|600.92
#2025-03-04|602.03
#2025-03-05|598.04
#2025-03-06|594.96
#2025-03-07|595.97
#2025-03-10|595.67
#2025-03-11|594.93
#2025-03-12|595.16
#2025-03-13|595.10
#2025-03-14|594.69
#2025-03-17|595.46
#2025-03-18|594.97
#2025-03-19|594.10
#2025-03-20|594.85
#2025-03-21|594.51
#2025-03-24|594.15
#2025-03-25|594.24
#2025-03-26|594.20
#2025-03-27|595.11
#2025-03-28|595.96
#2025-03-31|596.68
#2025-04-01|597.10
#2025-04-02|596.89
#2025-04-03|598.20
#2025-04-04|602.19
#2025-04-07|602.85
#2025-04-08|602.41
#2025-04-09|604.98
#2025-04-10|604.17
#2025-04-11|606.10
#2025-04-14|606.11
#2025-04-15|605.61
#2025-04-16|605.86
#2025-04-17|604.88
#2025-04-18| .
#2025-04-21| .
#2025-04-22|606.56
#2025-04-23|605.32
#2025-04-24|606.20
#2025-04-25|605.69
#2025-04-28|605.18
#2025-04-29|605.55
#2025-04-30|606.08
#2025-05-01| .
#2025-05-02|605.08
#2025-05-05|604.86
#2025-05-06|604.76
#2025-05-07|605.99
#2025-05-08|606.52
#2025-05-09|606.45
#2025-05-12|603.39
#2025-05-13|603.11
#2025-05-14|603.20
#2025-05-15|604.11
#2025-05-16|605.16
#2025-05-19|604.98
#2025-05-20|604.70
#2025-05-21|604.09
#2025-05-22|603.67
#2025-05-23|605.53
#2025-05-26|605.30
#2025-05-27|606.15
#2025-05-28|605.95
#2025-05-29| .
#2025-05-30|607.03
#2025-06-02|607.63
#2025-06-03|608.52
#2025-06-04|608.03
#2025-06-05|609.20
#2025-06-06| .
#2025-06-09|607.14
#2025-06-10|608.23
#2025-06-11|607.88
#2025-06-12|608.36
#2025-06-13|608.40
#2025-06-16|608.04
#2025-06-17|607.92
#2025-06-18|609.56
#2025-06-19|609.21
#2025-06-20| .
#2025-06-23|610.02
#2025-06-24|610.25
#2025-06-25|610.13
#2025-06-26|611.36
#2025-06-27|611.82
#2025-06-30|612.09
#2025-07-01|612.89
#2025-07-02|612.59
#2025-07-03|612.57
#2025-07-04|612.78
#2025-07-07|610.82
#2025-07-08|610.16
#2025-07-09|610.68
#2025-07-10|610.42
#2025-07-11|609.86
#2025-07-14|610.73
#2025-07-15|611.35
#2025-07-16|611.28
#2025-07-17|610.66
#2025-07-18|609.15
#2025-07-21|609.71
#2025-07-22|609.98
#2025-07-23|610.56
#2025-07-24|608.97
#2025-07-25|608.02
#2025-07-28|608.53
#2025-07-29|607.93
#2025-07-30|607.46
#2025-07-31|607.37
#2025-08-01|609.08
#2025-08-04|609.46
#2025-08-05|609.92
#2025-08-06|609.88
#2025-08-07|610.22
#2025-08-08|609.53
#2025-08-11|610.19
#2025-08-12|609.74
#2025-08-13|610.83
#2025-08-14|610.70
#2025-08-15|610.26
#2025-08-18|610.49
#2025-08-19|610.97
#2025-08-20|610.68
#2025-08-21|609.74
#2025-08-22|610.29
#2025-08-25|609.55
#2025-08-26|610.01
#2025-08-27|609.55
#2025-08-28|609.32
#2025-08-29|609.95
#2025-09-01|609.98
#2025-09-02|609.64
#2025-09-03|609.55
#2025-09-04|610.07
#2025-09-05|610.82
#2025-09-08|612.00
#2025-09-09|611.74
#2025-09-10|611.50
#2025-09-11|610.72
#2025-09-12|609.83
#2025-09-15|609.91
#2025-09-16|609.97
#2025-09-17|610.46
#2025-09-18|609.66
#2025-09-19|609.13
#2025-09-22|608.88
#2025-09-23|608.91
#2025-09-24|608.95
#2025-09-25|608.18
#2025-09-26|608.25
#2025-09-29|609.00
#2025-09-30|609.16
#2025-10-01|609.43
#2025-10-02|608.93
#2025-10-03|609.08
#2025-10-06|609.00
#2025-10-07|608.70
#2025-10-08|609.69
#2025-10-09|609.41
#2025-10-10|609.81
#2025-10-13|610.86
#2025-10-14|611.93
#2025-10-15|612.20
#2025-10-16|612.36
#2025-10-17|612.67
#2025-10-20|611.99
#2025-10-21|612.38
#2025-10-22|612.65
#2025-10-23|612.50
#2025-10-24|611.35
#2025-10-27|611.51
#2025-10-28|611.71
#2025-10-29|611.54
#2025-10-30|610.58
#2025-10-31|610.26
#2025-11-03|610.22
#2025-11-04|609.96
#2025-11-05|609.77
#2025-11-06|609.02
#2025-11-07|608.78
#2025-11-10|608.66
#2025-11-11|608.46
#2025-11-12|608.26
#2025-11-13|607.54
#2025-11-14|607.47
#2025-11-17|607.62
#2025-11-18|608.48
#2025-11-19|608.86
#2025-11-20|608.15
#2025-11-21|608.95
#2025-11-24|608.69
#2025-11-25|608.96
#2025-11-26|608.76
#2025-11-27|608.29
#2025-11-28|607.51
#2025-12-01|606.05
#2025-12-02|605.86
#2025-12-03|605.84
#2025-12-04|606.12
#2025-12-05|605.36
#2025-12-08|604.59
#2025-12-09|604.56
#2025-12-10|603.75
#2025-12-11|604.67
#2025-12-12|604.71
#2025-12-15|605.66
#2025-12-16|606.00
#2025-12-17|605.97
#2025-12-18|606.75
#2025-12-19|606.23
#2025-12-22|606.26
#2025-12-23|606.94
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|607.71
#2025-12-30|607.84
#2025-12-31| .
#2026-01-01| .
#2026-01-02|607.34
#2026-01-05|606.59
#2026-01-06| .
#2026-01-07|607.63
#2026-01-08|607.95
#2026-01-09|607.75
#2026-01-12|608.16
#2026-01-13|608.31
#2026-01-14|608.58
#2026-01-15|608.91
#2026-01-16|608.43
#2026-01-19|609.32
#2026-01-20|609.25
#2026-01-21|609.15
#2026-01-22|608.57
#2026-01-23|608.14
#2026-01-26|608.53
#2026-01-27|608.93
#2026-01-28|609.48
#2026-01-29|610.35
#2026-01-30|610.63
#2026-02-02|610.47
#2026-02-03|609.97