Table Data - OMRX Bond All 1-3 y Index
| Title | OMRX Bond All 1-3 y Index |
|---|---|
| Series ID | NASDAQOMRXBOND13 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: OMRXBOND13 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 419.78 |
| 2008-11-18 | 419.88 |
| 2008-11-19 | 419.88 |
| 2008-11-20 | 421.28 |
| 2008-11-21 | . |
| 2008-11-24 | 421.60 |
| 2008-11-25 | 421.82 |
| 2008-11-26 | 422.21 |
| 2008-11-27 | . |
| 2008-11-28 | 422.18 |
| 2008-12-01 | 422.48 |
| 2008-12-02 | 423.62 |
| 2008-12-03 | 424.31 |
| 2008-12-04 | 426.18 |
| 2008-12-05 | 425.92 |
| 2008-12-08 | 425.65 |
| 2008-12-09 | . |
| 2008-12-10 | 425.10 |
| 2008-12-11 | . |
| 2008-12-12 | 425.77 |
| 2008-12-15 | 425.80 |
| 2008-12-16 | 426.19 |
| 2008-12-17 | 427.98 |
| 2008-12-18 | 428.16 |
| 2008-12-19 | 428.55 |
| 2008-12-22 | 428.79 |
| 2008-12-23 | 429.18 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 429.51 |
| 2008-12-30 | 429.68 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 430.15 |
| 2009-01-05 | 430.04 |
| 2009-01-06 | . |
| 2009-01-07 | 430.59 |
| 2009-01-08 | 430.73 |
| 2009-01-09 | 431.15 |
| 2009-01-12 | 431.09 |
| 2009-01-13 | 432.03 |
| 2009-01-14 | 432.22 |
| 2009-01-15 | 432.41 |
| 2009-01-16 | 432.15 |
| 2009-01-19 | . |
| 2009-01-20 | 432.33 |
| 2009-01-21 | 432.27 |
| 2009-01-22 | 432.36 |
| 2009-01-23 | 432.29 |
| 2009-01-26 | 431.52 |
| 2009-01-27 | 431.69 |
| 2009-01-28 | 432.01 |
| 2009-01-29 | 432.18 |
| 2009-01-30 | 432.34 |
| 2009-02-02 | 432.58 |
| 2009-02-03 | 433.17 |
| 2009-02-04 | 432.93 |
| 2009-02-05 | 433.07 |
| 2009-02-06 | 432.60 |
| 2009-02-09 | 432.80 |
| 2009-02-10 | 433.51 |
| 2009-02-11 | 436.12 |
| 2009-02-12 | 436.25 |
| 2009-02-13 | 436.10 |
| 2009-02-16 | . |
| 2009-02-17 | 436.95 |
| 2009-02-18 | 436.85 |
| 2009-02-19 | 436.36 |
| 2009-02-20 | 436.90 |
| 2009-02-23 | 437.11 |
| 2009-02-24 | 437.36 |
| 2009-02-25 | 437.43 |
| 2009-02-26 | 436.85 |
| 2009-02-27 | 437.02 |
| 2009-03-02 | 437.18 |
| 2009-03-03 | 436.90 |
| 2009-03-04 | 436.92 |
| 2009-03-05 | 437.00 |
| 2009-03-06 | 437.04 |
| 2009-03-09 | . |
| 2009-03-10 | 437.04 |
| 2009-03-11 | 436.87 |
| 2009-03-12 | 437.07 |
| 2009-03-13 | 437.08 |
| 2009-03-16 | 437.36 |
| 2009-03-17 | 437.44 |
| 2009-03-18 | 437.29 |
| 2009-03-19 | 437.69 |
| 2009-03-20 | 437.85 |
| 2009-03-23 | 437.42 |
| 2009-03-24 | 437.33 |
| 2009-03-25 | 437.58 |
| 2009-03-26 | 437.53 |
| 2009-03-27 | 437.90 |
| 2009-03-30 | 438.18 |
| 2009-03-31 | 438.65 |
| 2009-04-01 | 438.68 |
| 2009-04-02 | 438.34 |
| 2009-04-03 | 438.26 |
| 2009-04-06 | 438.12 |
| 2009-04-07 | 438.43 |
| 2009-04-08 | 438.73 |
| 2009-04-09 | 438.90 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 439.34 |
| 2009-04-15 | 439.98 |
| 2009-04-16 | 440.08 |
| 2009-04-17 | 439.96 |
| 2009-04-20 | 440.27 |
| 2009-04-21 | 440.00 |
| 2009-04-22 | 439.83 |
| 2009-04-23 | 439.81 |
| 2009-04-24 | 439.41 |
| 2009-04-27 | 439.63 |
| 2009-04-28 | 439.73 |
| 2009-04-29 | 439.70 |
| 2009-04-30 | 439.61 |
| 2009-05-01 | . |
| 2009-05-04 | 439.34 |
| 2009-05-05 | 439.34 |
| 2009-05-06 | 439.17 |
| 2009-05-07 | 438.96 |
| 2009-05-08 | 439.37 |
| 2009-05-11 | 439.58 |
| 2009-05-12 | 439.42 |
| 2009-05-13 | 439.74 |
| 2009-05-14 | 439.99 |
| 2009-05-15 | 440.12 |
| 2009-05-18 | 440.18 |
| 2009-05-19 | 440.08 |
| 2009-05-20 | 439.94 |
| 2009-05-21 | . |
| 2009-05-22 | 439.95 |
| 2009-05-25 | . |
| 2009-05-26 | 440.19 |
| 2009-05-27 | 440.24 |
| 2009-05-28 | 440.01 |
| 2009-05-29 | 440.20 |
| 2009-06-01 | 440.09 |
| 2009-06-02 | 440.12 |
| 2009-06-03 | 440.22 |
| 2009-06-04 | 439.88 |
| 2009-06-05 | 439.75 |
| 2009-06-08 | 439.29 |
| 2009-06-09 | 439.37 |
| 2009-06-10 | 439.44 |
| 2009-06-11 | 439.57 |
| 2009-06-12 | 440.07 |
| 2009-06-15 | 440.49 |
| 2009-06-16 | 440.55 |
| 2009-06-17 | 440.65 |
| 2009-06-18 | 440.94 |
| 2009-06-19 | . |
| 2009-06-22 | 441.14 |
| 2009-06-23 | 441.10 |
| 2009-06-24 | 441.38 |
| 2009-06-25 | 441.93 |
| 2009-06-26 | 442.34 |
| 2009-06-29 | 442.41 |
| 2009-06-30 | 442.57 |
| 2009-07-01 | 442.74 |
| 2009-07-02 | 444.83 |
| 2009-07-03 | . |
| 2009-07-06 | 445.13 |
| 2009-07-07 | 445.20 |
| 2009-07-08 | 445.42 |
| 2009-07-09 | 445.47 |
| 2009-07-10 | 445.86 |
| 2009-07-13 | 446.27 |
| 2009-07-14 | 446.19 |
| 2009-07-15 | 446.15 |
| 2009-07-16 | 446.40 |
| 2009-07-17 | 446.34 |
| 2009-07-20 | 446.25 |
| 2009-07-21 | 446.46 |
| 2009-07-22 | 446.64 |
| 2009-07-23 | 446.51 |
| 2009-07-24 | 446.37 |
| 2009-07-27 | 446.12 |
| 2009-07-28 | 446.25 |
| 2009-07-29 | 446.32 |
| 2009-07-30 | 445.85 |
| 2009-07-31 | 445.95 |
| 2009-08-03 | 445.60 |
| 2009-08-04 | 445.33 |
| 2009-08-05 | 445.38 |
| 2009-08-06 | 445.40 |
| 2009-08-07 | 445.10 |
| 2009-08-10 | 445.24 |
| 2009-08-11 | 445.47 |
| 2009-08-12 | 445.30 |
| 2009-08-13 | 445.33 |
| 2009-08-14 | 445.60 |
| 2009-08-17 | 445.53 |
| 2009-08-18 | 445.91 |
| 2009-08-19 | 446.35 |
| 2009-08-20 | 446.31 |
| 2009-08-21 | 445.96 |
| 2009-08-24 | 445.69 |
| 2009-08-25 | 446.01 |
| 2009-08-26 | 446.21 |
| 2009-08-27 | 446.24 |
| 2009-08-28 | 446.01 |
| 2009-08-31 | 446.11 |
| 2009-09-01 | 446.10 |
| 2009-09-02 | 446.25 |
| 2009-09-03 | 447.18 |
| 2009-09-04 | 447.30 |
| 2009-09-07 | . |
| 2009-09-08 | 447.43 |
| 2009-09-09 | 447.34 |
| 2009-09-10 | 447.58 |
| 2009-09-11 | 447.88 |
| 2009-09-14 | 447.86 |
| 2009-09-15 | 447.79 |
| 2009-09-16 | 447.73 |
| 2009-09-17 | 447.69 |
| 2009-09-18 | 447.67 |
| 2009-09-21 | 447.75 |
| 2009-09-22 | 447.67 |
| 2009-09-23 | 447.59 |
| 2009-09-24 | 447.76 |
| 2009-09-25 | 447.79 |
| 2009-09-28 | 447.87 |
| 2009-09-29 | 447.91 |
| 2009-09-30 | 447.96 |
| 2009-10-01 | 447.92 |
| 2009-10-02 | 448.21 |
| 2009-10-05 | 448.20 |
| 2009-10-06 | 448.07 |
| 2009-10-07 | 447.86 |
| 2009-10-08 | 448.06 |
| 2009-10-09 | 447.67 |
| 2009-10-12 | 447.69 |
| 2009-10-13 | 447.92 |
| 2009-10-14 | 448.03 |
| 2009-10-15 | 448.05 |
| 2009-10-16 | 448.09 |
| 2009-10-19 | 448.17 |
| 2009-10-20 | 448.47 |
| 2009-10-21 | 448.38 |
| 2009-10-22 | 448.86 |
| 2009-10-23 | 449.04 |
| 2009-10-26 | 448.90 |
| 2009-10-27 | 449.39 |
| 2009-10-28 | 449.46 |
| 2009-10-29 | 449.30 |
| 2009-10-30 | 449.37 |
| 2009-11-02 | . |
| 2009-11-03 | 449.78 |
| 2009-11-04 | 449.72 |
| 2009-11-05 | 449.58 |
| 2009-11-06 | 449.47 |
| 2009-11-09 | 449.69 |
| 2009-11-10 | 449.50 |
| 2009-11-11 | 449.47 |
| 2009-11-12 | 449.26 |
| 2009-11-13 | 449.31 |
| 2009-11-16 | 449.47 |
| 2009-11-17 | 449.70 |
| 2009-11-18 | 449.86 |
| 2009-11-19 | . |
| 2009-11-20 | . |
| 2009-11-23 | . |
| 2009-11-24 | 450.16 |
| 2009-11-25 | 450.06 |
| 2009-11-26 | . |
| 2009-11-27 | 450.69 |
| 2009-11-30 | 450.72 |
| 2009-12-01 | 450.85 |
| 2009-12-02 | 450.92 |
| 2009-12-03 | 450.99 |
| 2009-12-04 | 450.76 |
| 2009-12-07 | 450.92 |
| 2009-12-08 | 451.13 |
| 2009-12-09 | 451.20 |
| 2009-12-10 | 451.13 |
| 2009-12-11 | 450.85 |
| 2009-12-14 | 450.94 |
| 2009-12-15 | 451.05 |
| 2009-12-16 | 451.51 |
| 2009-12-17 | 451.86 |
| 2009-12-18 | 451.87 |
| 2009-12-21 | 451.80 |
| 2009-12-22 | 451.73 |
| 2009-12-23 | 451.87 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 451.75 |
| 2009-12-29 | 451.64 |
| 2009-12-30 | 451.67 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 451.51 |
| 2010-01-05 | 451.60 |
| 2010-01-06 | . |
| 2010-01-07 | 451.95 |
| 2010-01-08 | 452.27 |
| 2010-01-11 | 452.47 |
| 2010-01-12 | 452.67 |
| 2010-01-13 | 452.65 |
| 2010-01-14 | 452.71 |
| 2010-01-15 | 452.90 |
| 2010-01-18 | . |
| 2010-01-19 | 452.89 |
| 2010-01-20 | 453.12 |
| 2010-01-21 | 453.01 |
| 2010-01-22 | 453.19 |
| 2010-01-25 | 453.11 |
| 2010-01-26 | 453.12 |
| 2010-01-27 | 453.04 |
| 2010-01-28 | 452.97 |
| 2010-01-29 | 452.78 |
| 2010-02-01 | 452.66 |
| 2010-02-02 | 452.62 |
| 2010-02-03 | 452.62 |
| 2010-02-04 | 452.94 |
| 2010-02-05 | 453.24 |
| 2010-02-08 | 453.14 |
| 2010-02-09 | 453.10 |
| 2010-02-10 | 453.26 |
| 2010-02-11 | 452.42 |
| 2010-02-12 | 452.17 |
| 2010-02-15 | . |
| 2010-02-16 | 452.35 |
| 2010-02-17 | 452.35 |
| 2010-02-18 | 452.27 |
| 2010-02-19 | 452.17 |
| 2010-02-22 | 452.29 |
| 2010-02-23 | 452.70 |
| 2010-02-24 | 452.82 |
| 2010-02-25 | 452.94 |
| 2010-02-26 | 453.03 |
| 2010-03-01 | 453.37 |
| 2010-03-02 | 453.39 |
| 2010-03-03 | 453.30 |
| 2010-03-04 | 453.23 |
| 2010-03-05 | 453.02 |
| 2010-03-08 | 453.03 |
| 2010-03-09 | 453.14 |
| 2010-03-10 | 452.91 |
| 2010-03-11 | 452.78 |
| 2010-03-12 | 452.76 |
| 2010-03-15 | 452.86 |
| 2010-03-16 | 453.25 |
| 2010-03-17 | 453.50 |
| 2010-03-18 | 453.37 |
| 2010-03-19 | 453.44 |
| 2010-03-22 | 453.57 |
| 2010-03-23 | 453.75 |
| 2010-03-24 | 453.69 |
| 2010-03-25 | 453.72 |
| 2010-03-26 | 453.74 |
| 2010-03-29 | 453.97 |
| 2010-03-30 | 454.08 |
| 2010-03-31 | 454.17 |
| 2010-04-01 | 454.18 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 454.10 |
| 2010-04-07 | 454.30 |
| 2010-04-08 | 454.42 |
| 2010-04-09 | 454.36 |
| 2010-04-12 | 454.34 |
| 2010-04-13 | 454.62 |
| 2010-04-14 | 454.66 |
| 2010-04-15 | 454.72 |
| 2010-04-16 | 454.79 |
| 2010-04-19 | 454.69 |
| 2010-04-20 | 454.84 |
| 2010-04-21 | 455.01 |
| 2010-04-22 | 455.21 |
| 2010-04-23 | 455.11 |
| 2010-04-26 | 455.25 |
| 2010-04-27 | 455.63 |
| 2010-04-28 | 455.80 |
| 2010-04-29 | 455.70 |
| 2010-04-30 | 455.67 |
| 2010-05-03 | 454.95 |
| 2010-05-04 | 455.25 |
| 2010-05-05 | 455.61 |
| 2010-05-06 | 455.79 |
| 2010-05-07 | 456.10 |
| 2010-05-10 | 455.80 |
| 2010-05-11 | 456.23 |
| 2010-05-12 | 456.33 |
| 2010-05-13 | . |
| 2010-05-14 | 456.52 |
| 2010-05-17 | 456.51 |
| 2010-05-18 | 456.52 |
| 2010-05-19 | 456.71 |
| 2010-05-20 | 456.94 |
| 2010-05-21 | 456.83 |
| 2010-05-24 | 456.72 |
| 2010-05-25 | 457.01 |
| 2010-05-26 | 456.73 |
| 2010-05-27 | 456.52 |
| 2010-05-28 | 456.02 |
| 2010-05-31 | . |
| 2010-06-01 | 455.65 |
| 2010-06-02 | 455.50 |
| 2010-06-03 | 455.44 |
| 2010-06-04 | 455.78 |
| 2010-06-07 | 456.09 |
| 2010-06-08 | 456.25 |
| 2010-06-09 | 456.45 |
| 2010-06-10 | 456.19 |
| 2010-06-11 | 455.98 |
| 2010-06-14 | 456.08 |
| 2010-06-15 | 456.09 |
| 2010-06-16 | 456.19 |
| 2010-06-17 | 456.07 |
| 2010-06-18 | 455.59 |
| 2010-06-21 | 455.41 |
| 2010-06-22 | 455.44 |
| 2010-06-23 | 455.59 |
| 2010-06-24 | 455.77 |
| 2010-06-25 | . |
| 2010-06-28 | 455.65 |
| 2010-06-29 | 455.51 |
| 2010-06-30 | 455.61 |
| 2010-07-01 | 456.00 |
| 2010-07-02 | 455.81 |
| 2010-07-05 | 456.03 |
| 2010-07-06 | 455.93 |
| 2010-07-07 | 456.09 |
| 2010-07-08 | 455.92 |
| 2010-07-09 | 455.63 |
| 2010-07-12 | 455.76 |
| 2010-07-13 | 455.80 |
| 2010-07-14 | 455.82 |
| 2010-07-15 | 455.94 |
| 2010-07-16 | 455.89 |
| 2010-07-19 | 455.90 |
| 2010-07-20 | 456.12 |
| 2010-07-21 | 456.32 |
| 2010-07-22 | 456.44 |
| 2010-07-23 | 456.36 |
| 2010-07-26 | 456.19 |
| 2010-07-27 | 456.03 |
| 2010-07-28 | 456.14 |
| 2010-07-29 | 456.17 |
| 2010-07-30 | 456.25 |
| 2010-08-02 | 456.12 |
| 2010-08-03 | 456.50 |
| 2010-08-04 | 456.56 |
| 2010-08-05 | 456.56 |
| 2010-08-06 | 456.56 |
| 2010-08-09 | 456.71 |
| 2010-08-10 | 456.84 |
| 2010-08-11 | 457.42 |
| 2010-08-12 | 457.78 |
| 2010-08-13 | 457.75 |
| 2010-08-16 | 458.00 |
| 2010-08-17 | 457.96 |
| 2010-08-18 | 458.16 |
| 2010-08-19 | 458.14 |
| 2010-08-20 | 458.20 |
| 2010-08-23 | 458.07 |
| 2010-08-24 | 458.42 |
| 2010-08-25 | 458.59 |
| 2010-08-26 | 458.31 |
| 2010-08-27 | 458.05 |
| 2010-08-30 | 458.00 |
| 2010-08-31 | 457.85 |
| 2010-09-01 | 457.60 |
| 2010-09-02 | 457.63 |
| 2010-09-03 | 457.47 |
| 2010-09-06 | 457.44 |
| 2010-09-07 | 457.69 |
| 2010-09-08 | 457.19 |
| 2010-09-09 | 457.13 |
| 2010-09-10 | 456.83 |
| 2010-09-13 | 456.79 |
| 2010-09-14 | 456.95 |
| 2010-09-15 | 456.74 |
| 2010-09-16 | 456.46 |
| 2010-09-17 | 456.74 |
| 2010-09-20 | 456.70 |
| 2010-09-21 | 456.97 |
| 2010-09-22 | 457.18 |
| 2010-09-23 | 457.51 |
| 2010-09-24 | 458.05 |
| 2010-09-27 | 458.37 |
| 2010-09-28 | 458.48 |
| 2010-09-29 | 457.83 |
| 2010-09-30 | 457.38 |
| 2010-10-01 | 457.32 |
| 2010-10-04 | 457.62 |
| 2010-10-05 | 457.80 |
| 2010-10-06 | 458.17 |
| 2010-10-07 | 458.06 |
| 2010-10-08 | 458.09 |
| 2010-10-11 | 458.11 |
| 2010-10-12 | 458.12 |
| 2010-10-13 | 457.99 |
| 2010-10-14 | 457.42 |
| 2010-10-15 | 456.83 |
| 2010-10-18 | 456.89 |
| 2010-10-19 | 456.70 |
| 2010-10-20 | 456.44 |
| 2010-10-21 | 456.17 |
| 2010-10-22 | 455.95 |
| 2010-10-25 | 455.77 |
| 2010-10-26 | 455.96 |
| 2010-10-27 | 455.73 |
| 2010-10-28 | 455.75 |
| 2010-10-29 | 456.67 |
| 2010-11-01 | 456.90 |
| 2010-11-02 | 456.84 |
| 2010-11-03 | 456.88 |
| 2010-11-04 | 456.77 |
| 2010-11-05 | 457.03 |
| 2010-11-08 | 456.99 |
| 2010-11-09 | 457.17 |
| 2010-11-10 | 457.12 |
| 2010-11-11 | 457.19 |
| 2010-11-12 | 456.94 |
| 2010-11-15 | 456.77 |
| 2010-11-16 | 456.97 |
| 2010-11-17 | 457.17 |
| 2010-11-18 | 456.95 |
| 2010-11-19 | 456.97 |
| 2010-11-22 | 457.06 |
| 2010-11-23 | 457.44 |
| 2010-11-24 | 457.35 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 456.45 |
| 2010-11-30 | 456.51 |
| 2010-12-01 | 456.22 |
| 2010-12-02 | 455.98 |
| 2010-12-03 | 455.87 |
| 2010-12-06 | 456.10 |
| 2010-12-07 | 455.83 |
| 2010-12-08 | 455.47 |
| 2010-12-09 | 455.36 |
| 2010-12-10 | 455.55 |
| 2010-12-13 | 455.43 |
| 2010-12-14 | 455.25 |
| 2010-12-15 | 455.46 |
| 2010-12-16 | 455.09 |
| 2010-12-17 | 455.40 |
| 2010-12-20 | 455.62 |
| 2010-12-21 | 455.90 |
| 2010-12-22 | 455.82 |
| 2010-12-23 | 456.02 |
| 2010-12-24 | . |
| 2010-12-27 | 455.78 |
| 2010-12-28 | 456.03 |
| 2010-12-29 | 455.74 |
| 2010-12-30 | 455.75 |
| 2010-12-31 | . |
| 2011-01-03 | 455.92 |
| 2011-01-04 | 455.90 |
| 2011-01-05 | 455.97 |
| 2011-01-06 | . |
| 2011-01-07 | 455.70 |
| 2011-01-10 | 455.66 |
| 2011-01-11 | 455.67 |
| 2011-01-12 | 455.42 |
| 2011-01-13 | 455.34 |
| 2011-01-14 | 455.21 |
| 2011-01-17 | 455.27 |
| 2011-01-18 | 455.13 |
| 2011-01-19 | 455.32 |
| 2011-01-20 | 455.07 |
| 2011-01-21 | 455.04 |
| 2011-01-24 | 455.07 |
| 2011-01-25 | 455.07 |
| 2011-01-26 | 454.89 |
| 2011-01-27 | 454.54 |
| 2011-01-28 | 454.60 |
| 2011-01-31 | 454.83 |
| 2011-02-01 | 454.39 |
| 2011-02-02 | 454.49 |
| 2011-02-03 | 454.60 |
| 2011-02-04 | 454.44 |
| 2011-02-07 | 454.46 |
| 2011-02-08 | 454.46 |
| 2011-02-09 | 454.57 |
| 2011-02-10 | 454.66 |
| 2011-02-11 | 454.77 |
| 2011-02-14 | 454.50 |
| 2011-02-15 | 454.56 |
| 2011-02-16 | 454.86 |
| 2011-02-17 | 455.24 |
| 2011-02-18 | 455.14 |
| 2011-02-21 | . |
| 2011-02-22 | 455.10 |
| 2011-02-23 | 455.16 |
| 2011-02-24 | 455.31 |
| 2011-02-25 | 455.21 |
| 2011-02-28 | 455.03 |
| 2011-03-01 | 454.60 |
| 2011-03-02 | 454.53 |
| 2011-03-03 | 454.10 |
| 2011-03-04 | 454.25 |
| 2011-03-07 | 454.33 |
| 2011-03-08 | 454.55 |
| 2011-03-09 | 454.64 |
| 2011-03-10 | 454.82 |
| 2011-03-11 | 455.01 |
| 2011-03-14 | 455.16 |
| 2011-03-15 | 455.76 |
| 2011-03-16 | 455.99 |
| 2011-03-17 | 455.71 |
| 2011-03-18 | 455.39 |
| 2011-03-21 | 454.97 |
| 2011-03-22 | 454.91 |
| 2011-03-23 | 455.16 |
| 2011-03-24 | 455.45 |
| 2011-03-25 | 455.33 |
| 2011-03-28 | 455.39 |
| 2011-03-29 | . |
| 2011-03-30 | 455.65 |
| 2011-03-31 | 455.90 |
| 2011-04-01 | 455.85 |
| 2011-04-04 | 456.02 |
| 2011-04-05 | 456.16 |
| 2011-04-06 | 456.19 |
| 2011-04-07 | 456.19 |
| 2011-04-08 | 455.96 |
| 2011-04-11 | 456.02 |
| 2011-04-12 | 456.46 |
| 2011-04-13 | 456.45 |
| 2011-04-14 | 456.62 |
| 2011-04-15 | 456.48 |
| 2011-04-18 | 456.61 |
| 2011-04-19 | 456.75 |
| 2011-04-20 | 456.91 |
| 2011-04-21 | 456.95 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 457.21 |
| 2011-04-27 | 457.35 |
| 2011-04-28 | 457.62 |
| 2011-04-29 | 457.77 |
| 2011-05-02 | 457.64 |
| 2011-05-03 | 458.02 |
| 2011-05-04 | 458.19 |
| 2011-05-05 | 458.60 |
| 2011-05-06 | 458.93 |
| 2011-05-09 | 459.64 |
| 2011-05-10 | 459.65 |
| 2011-05-11 | 459.38 |
| 2011-05-12 | 459.45 |
| 2011-05-13 | 459.43 |
| 2011-05-16 | 459.36 |
| 2011-05-17 | 459.54 |
| 2011-05-18 | 459.87 |
| 2011-05-19 | 459.80 |
| 2011-05-20 | 459.79 |
| 2011-05-23 | 460.10 |
| 2011-05-24 | 459.95 |
| 2011-05-25 | 460.32 |
| 2011-05-26 | 460.56 |
| 2011-05-27 | 460.80 |
| 2011-05-30 | . |
| 2011-05-31 | 460.66 |
| 2011-06-01 | 460.57 |
| 2011-06-02 | . |
| 2011-06-03 | 460.71 |
| 2011-06-06 | . |
| 2011-06-07 | 460.60 |
| 2011-06-08 | 460.90 |
| 2011-06-09 | 461.18 |
| 2011-06-10 | 461.67 |
| 2011-06-13 | 461.91 |
| 2011-06-14 | 462.05 |
| 2011-06-15 | 462.33 |
| 2011-06-16 | 462.79 |
| 2011-06-17 | 462.40 |
| 2011-06-20 | 462.44 |
| 2011-06-21 | 462.57 |
| 2011-06-22 | 462.67 |
| 2011-06-23 | 462.91 |
| 2011-06-24 | . |
| 2011-06-27 | 463.39 |
| 2011-06-28 | 463.40 |
| 2011-06-29 | 462.93 |
| 2011-06-30 | 462.64 |
| 2011-07-01 | 462.22 |
| 2011-07-04 | . |
| 2011-07-05 | 462.03 |
| 2011-07-06 | 462.56 |
| 2011-07-07 | 462.52 |
| 2011-07-08 | 463.13 |
| 2011-07-11 | 464.41 |
| 2011-07-12 | 464.82 |
| 2011-07-13 | 465.03 |
| 2011-07-14 | 465.01 |
| 2011-07-15 | 465.28 |
| 2011-07-18 | 465.21 |
| 2011-07-19 | 464.85 |
| 2011-07-20 | 464.70 |
| 2011-07-21 | 464.20 |
| 2011-07-22 | 464.80 |
| 2011-07-25 | 465.09 |
| 2011-07-26 | 465.40 |
| 2011-07-27 | 465.92 |
| 2011-07-28 | 466.37 |
| 2011-07-29 | 466.52 |
| 2011-08-01 | 466.58 |
| 2011-08-02 | 466.67 |
| 2011-08-03 | 467.13 |
| 2011-08-04 | 468.17 |
| 2011-08-05 | 468.66 |
| 2011-08-08 | 469.73 |
| 2011-08-09 | 470.33 |
| 2011-08-10 | 472.02 |
| 2011-08-11 | 472.37 |
| 2011-08-12 | 471.34 |
| 2011-08-15 | 471.35 |
| 2011-08-16 | 470.77 |
| 2011-08-17 | 471.20 |
| 2011-08-18 | 472.77 |
| 2011-08-19 | 472.34 |
| 2011-08-22 | 472.27 |
| 2011-08-23 | 472.17 |
| 2011-08-24 | 471.69 |
| 2011-08-25 | 471.77 |
| 2011-08-26 | 472.16 |
| 2011-08-29 | 471.44 |
| 2011-08-30 | 471.77 |
| 2011-08-31 | 471.52 |
| 2011-09-01 | 471.23 |
| 2011-09-02 | 471.76 |
| 2011-09-05 | 472.18 |
| 2011-09-06 | 472.35 |
| 2011-09-07 | 472.40 |
| 2011-09-08 | 472.97 |
| 2011-09-09 | 474.53 |
| 2011-09-12 | 475.48 |
| 2011-09-13 | 475.14 |
| 2011-09-14 | 474.54 |
| 2011-09-15 | 474.07 |
| 2011-09-16 | 474.29 |
| 2011-09-19 | 474.73 |
| 2011-09-20 | 474.98 |
| 2011-09-21 | 475.14 |
| 2011-09-22 | 475.55 |
| 2011-09-23 | 476.17 |
| 2011-09-26 | 475.88 |
| 2011-09-27 | 475.02 |
| 2011-09-28 | 474.87 |
| 2011-09-29 | 474.79 |
| 2011-09-30 | 475.00 |
| 2011-10-03 | 475.38 |
| 2011-10-04 | 475.64 |
| 2011-10-05 | 475.22 |
| 2011-10-06 | 474.80 |
| 2011-10-07 | 474.48 |
| 2011-10-10 | 474.24 |
| 2011-10-11 | 474.06 |
| 2011-10-12 | 473.54 |
| 2011-10-13 | 474.09 |
| 2011-10-14 | 473.80 |
| 2011-10-17 | 474.09 |
| 2011-10-18 | 474.39 |
| 2011-10-19 | 474.25 |
| 2011-10-20 | 474.00 |
| 2011-10-21 | 473.95 |
| 2011-10-24 | 474.09 |
| 2011-10-25 | 473.91 |
| 2011-10-26 | 474.14 |
| 2011-10-27 | 473.57 |
| 2011-10-28 | 473.42 |
| 2011-10-31 | 473.93 |
| 2011-11-01 | 474.94 |
| 2011-11-02 | 474.83 |
| 2011-11-03 | 475.44 |
| 2011-11-04 | 475.33 |
| 2011-11-07 | 475.31 |
| 2011-11-08 | 475.18 |
| 2011-11-09 | 476.04 |
| 2011-11-10 | 476.58 |
| 2011-11-11 | 476.84 |
| 2011-11-14 | 477.28 |
| 2011-11-15 | 477.61 |
| 2011-11-16 | 477.58 |
| 2011-11-17 | 477.09 |
| 2011-11-18 | 476.82 |
| 2011-11-21 | 477.30 |
| 2011-11-22 | 477.52 |
| 2011-11-23 | 477.86 |
| 2011-11-24 | 478.53 |
| 2011-11-25 | 479.04 |
| 2011-11-28 | 478.59 |
| 2011-11-29 | 478.38 |
| 2011-11-30 | 479.02 |
| 2011-12-01 | 478.47 |
| 2011-12-02 | 478.38 |
| 2011-12-05 | 478.23 |
| 2011-12-06 | 478.06 |
| 2011-12-07 | 478.20 |
| 2011-12-08 | 478.44 |
| 2011-12-09 | 478.49 |
| 2011-12-12 | 478.64 |
| 2011-12-13 | 478.25 |
| 2011-12-14 | 478.90 |
| 2011-12-15 | 478.96 |
| 2011-12-16 | 479.15 |
| 2011-12-19 | 479.44 |
| 2011-12-20 | 479.07 |
| 2011-12-21 | 479.57 |
| 2011-12-22 | 479.55 |
| 2011-12-23 | 479.61 |
| 2011-12-26 | . |
| 2011-12-27 | 479.86 |
| 2011-12-28 | 479.67 |
| 2011-12-29 | 479.78 |
| 2011-12-30 | 479.50 |
| 2012-01-02 | 479.08 |
| 2012-01-03 | 478.75 |
| 2012-01-04 | 478.70 |
| 2012-01-05 | 478.77 |
| 2012-01-06 | . |
| 2012-01-09 | 478.93 |
| 2012-01-10 | 479.21 |
| 2012-01-11 | 479.80 |
| 2012-01-12 | 480.21 |
| 2012-01-13 | 480.51 |
| 2012-01-16 | 480.51 |
| 2012-01-17 | 480.13 |
| 2012-01-18 | 480.19 |
| 2012-01-19 | 479.98 |
| 2012-01-20 | 479.89 |
| 2012-01-23 | 479.87 |
| 2012-01-24 | 479.67 |
| 2012-01-25 | 480.20 |
| 2012-01-26 | 480.66 |
| 2012-01-27 | 480.64 |
| 2012-01-30 | 480.69 |
| 2012-01-31 | 481.26 |
| 2012-02-01 | 481.45 |
| 2012-02-02 | 481.03 |
| 2012-02-03 | 480.75 |
| 2012-02-06 | 480.89 |
| 2012-02-07 | 480.63 |
| 2012-02-08 | 480.70 |
| 2012-02-09 | 480.82 |
| 2012-02-10 | 481.08 |
| 2012-02-13 | 481.12 |
| 2012-02-14 | 481.21 |
| 2012-02-15 | 481.33 |
| 2012-02-16 | 481.77 |
| 2012-02-17 | 481.36 |
| 2012-02-20 | 481.12 |
| 2012-02-21 | 481.06 |
| 2012-02-22 | 481.34 |
| 2012-02-23 | 481.40 |
| 2012-02-24 | 481.31 |
| 2012-02-27 | 481.43 |
| 2012-02-28 | 481.15 |
| 2012-02-29 | 481.37 |
| 2012-03-01 | 481.36 |
| 2012-03-02 | 481.54 |
| 2012-03-05 | 481.71 |
| 2012-03-06 | 482.04 |
| 2012-03-07 | 482.28 |
| 2012-03-08 | 482.24 |
| 2012-03-09 | 482.23 |
| 2012-03-12 | 482.34 |
| 2012-03-13 | 482.01 |
| 2012-03-14 | 481.83 |
| 2012-03-15 | 481.60 |
| 2012-03-16 | 481.06 |
| 2012-03-19 | 481.12 |
| 2012-03-20 | 481.13 |
| 2012-03-21 | 481.39 |
| 2012-03-22 | 481.72 |
| 2012-03-23 | 481.77 |
| 2012-03-26 | 481.41 |
| 2012-03-27 | 481.41 |
| 2012-03-28 | 481.17 |
| 2012-03-29 | 480.97 |
| 2012-03-30 | 480.72 |
| 2012-04-02 | 480.57 |
| 2012-04-03 | 480.83 |
| 2012-04-04 | 481.17 |
| 2012-04-05 | 481.66 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 482.46 |
| 2012-04-11 | 482.26 |
| 2012-04-12 | 482.19 |
| 2012-04-13 | 482.42 |
| 2012-04-16 | 482.59 |
| 2012-04-17 | 482.38 |
| 2012-04-18 | 482.10 |
| 2012-04-19 | 482.22 |
| 2012-04-20 | 482.28 |
| 2012-04-23 | 482.55 |
| 2012-04-24 | 482.27 |
| 2012-04-25 | 482.14 |
| 2012-04-26 | 482.27 |
| 2012-04-27 | 482.25 |
| 2012-04-30 | 482.27 |
| 2012-05-01 | . |
| 2012-05-02 | 482.84 |
| 2012-05-03 | 483.05 |
| 2012-05-04 | 483.35 |
| 2012-05-07 | 483.52 |
| 2012-05-08 | 483.61 |
| 2012-05-09 | 483.86 |
| 2012-05-10 | 484.33 |
| 2012-05-11 | 484.63 |
| 2012-05-14 | 484.90 |
| 2012-05-15 | 484.95 |
| 2012-05-16 | 485.09 |
| 2012-05-17 | . |
| 2012-05-18 | 485.35 |
| 2012-05-21 | 485.27 |
| 2012-05-22 | 485.01 |
| 2012-05-23 | 485.09 |
| 2012-05-24 | 484.97 |
| 2012-05-25 | 485.23 |
| 2012-05-28 | 485.45 |
| 2012-05-29 | 485.35 |
| 2012-05-30 | 485.33 |
| 2012-05-31 | 485.30 |
| 2012-06-01 | 485.41 |
| 2012-06-04 | 485.53 |
| 2012-06-05 | 485.75 |
| 2012-06-06 | . |
| 2012-06-07 | 484.78 |
| 2012-06-08 | 485.25 |
| 2012-06-11 | 485.19 |
| 2012-06-12 | 484.87 |
| 2012-06-13 | 484.82 |
| 2012-06-14 | 485.08 |
| 2012-06-15 | 485.24 |
| 2012-06-18 | 485.48 |
| 2012-06-19 | 485.73 |
| 2012-06-20 | 485.81 |
| 2012-06-21 | 486.22 |
| 2012-06-22 | . |
| 2012-06-25 | 486.70 |
| 2012-06-26 | 486.29 |
| 2012-06-27 | 485.94 |
| 2012-06-28 | 485.89 |
| 2012-06-29 | 485.43 |
| 2012-07-02 | 485.49 |
| 2012-07-03 | 485.66 |
| 2012-07-04 | 486.04 |
| 2012-07-05 | 486.85 |
| 2012-07-06 | 487.59 |
| 2012-07-09 | 487.54 |
| 2012-07-10 | 487.43 |
| 2012-07-11 | 487.54 |
| 2012-07-12 | 487.71 |
| 2012-07-13 | 487.95 |
| 2012-07-16 | 488.18 |
| 2012-07-17 | 487.89 |
| 2012-07-18 | 488.26 |
| 2012-07-19 | 488.23 |
| 2012-07-20 | 488.44 |
| 2012-07-23 | 488.51 |
| 2012-07-24 | 488.50 |
| 2012-07-25 | 488.55 |
| 2012-07-26 | 488.33 |
| 2012-07-27 | 488.12 |
| 2012-07-30 | 487.66 |
| 2012-07-31 | 487.52 |
| 2012-08-01 | 487.41 |
| 2012-08-02 | 487.73 |
| 2012-08-03 | 487.18 |
| 2012-08-06 | 487.05 |
| 2012-08-07 | 486.97 |
| 2012-08-08 | 487.42 |
| 2012-08-09 | 487.32 |
| 2012-08-10 | 487.70 |
| 2012-08-13 | 487.85 |
| 2012-08-14 | 487.74 |
| 2012-08-15 | 487.73 |
| 2012-08-16 | 487.93 |
| 2012-08-17 | 488.02 |
| 2012-08-20 | 487.95 |
| 2012-08-21 | 487.98 |
| 2012-08-22 | 488.33 |
| 2012-08-23 | 488.48 |
| 2012-08-24 | 488.61 |
| 2012-08-27 | 488.54 |
| 2012-08-28 | 488.92 |
| 2012-08-29 | 488.90 |
| 2012-08-30 | 489.14 |
| 2012-08-31 | 488.95 |
| 2012-09-03 | 489.44 |
| 2012-09-04 | 489.52 |
| 2012-09-05 | 489.64 |
| 2012-09-06 | 489.57 |
| 2012-09-07 | 489.81 |
| 2012-09-10 | 489.97 |
| 2012-09-11 | 490.12 |
| 2012-09-12 | 489.86 |
| 2012-09-13 | 490.37 |
| 2012-09-14 | 490.53 |
#2012-09-17|490.52
#2012-09-18|490.71
#2012-09-19|490.93
#2012-09-20|491.22
#2012-09-21|491.17
#2012-09-24|491.24
#2012-09-25|491.10
#2012-09-26|491.26
#2012-09-27|491.15
#2012-09-28|491.33
#2012-10-01|491.38
#2012-10-02|491.79
#2012-10-03|492.30
#2012-10-04|492.43
#2012-10-05|492.26
#2012-10-08|492.50
#2012-10-09|492.40
#2012-10-10|492.47
#2012-10-11|492.74
#2012-10-12|492.95
#2012-10-15|492.97
#2012-10-16|492.74
#2012-10-17|492.51
#2012-10-18|491.79
#2012-10-19|491.88
#2012-10-22|491.91
#2012-10-23|492.27
#2012-10-24|492.88
#2012-10-25|492.55
#2012-10-26|492.62
#2012-10-29|492.63
#2012-10-30|492.54
#2012-10-31|492.49
#2012-11-01|492.83
#2012-11-02|492.88
#2012-11-05|493.02
#2012-11-06|493.02
#2012-11-07|493.19
#2012-11-08|493.38
#2012-11-09|493.86
#2012-11-12|493.79
#2012-11-13|493.86
#2012-11-14|493.82
#2012-11-15|493.81
#2012-11-16|493.69
#2012-11-19|493.62
#2012-11-20|493.17
#2012-11-21|492.98
#2012-11-22|493.04
#2012-11-23|492.93
#2012-11-26|493.07
#2012-11-27|493.13
#2012-11-28|493.38
#2012-11-29|493.37
#2012-11-30|493.35
#2012-12-03|493.30
#2012-12-04|493.36
#2012-12-05|493.74
#2012-12-06|493.82
#2012-12-07|494.06
#2012-12-10|494.18
#2012-12-11|494.21
#2012-12-12|494.17
#2012-12-13|494.19
#2012-12-14|494.06
#2012-12-17|494.09
#2012-12-18|494.17
#2012-12-19|494.11
#2012-12-20|494.05
#2012-12-21|494.16
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|494.26
#2012-12-28|494.38
#2012-12-31| .
#2013-01-01| .
#2013-01-02|494.19
#2013-01-03|494.20
#2013-01-04|494.10
#2013-01-07|493.99
#2013-01-08|494.37
#2013-01-09|494.51
#2013-01-10|494.25
#2013-01-11|494.22
#2013-01-14|494.48
#2013-01-15|494.58
#2013-01-16|494.59
#2013-01-17|494.16
#2013-01-18|494.12
#2013-01-21|494.03
#2013-01-22|494.21
#2013-01-23|494.44
#2013-01-24|494.28
#2013-01-25|494.02
#2013-01-28|493.81
#2013-01-29|493.82
#2013-01-30|493.76
#2013-01-31|493.92
#2013-02-01|493.90
#2013-02-04|493.96
#2013-02-05|493.91
#2013-02-06|493.97
#2013-02-07|494.15
#2013-02-08|493.99
#2013-02-11|493.97
#2013-02-12|493.93
#2013-02-13|493.50
#2013-02-14|493.76
#2013-02-15|493.87
#2013-02-18|493.97
#2013-02-19|493.88
#2013-02-20|493.77
#2013-02-21|494.07
#2013-02-22|494.32
#2013-02-25|494.22
#2013-02-26|494.50
#2013-02-27|494.62
#2013-02-28|494.46
#2013-03-01|493.93
#2013-03-04|493.81
#2013-03-05|493.58
#2013-03-06|493.56
#2013-03-07|493.57
#2013-03-08|493.65
#2013-03-11|493.78
#2013-03-12|494.02
#2013-03-13|494.30
#2013-03-14|494.37
#2013-03-15|494.42
#2013-03-18|494.53
#2013-03-19|494.48
#2013-03-20|494.42
#2013-03-21|494.53
#2013-03-22|494.62
#2013-03-25|494.76
#2013-03-26|494.78
#2013-03-27|494.85
#2013-03-28|494.96
#2013-03-29| .
#2013-04-01| .
#2013-04-02|494.74
#2013-04-03|494.85
#2013-04-04|495.35
#2013-04-05|495.52
#2013-04-08|495.49
#2013-04-09|495.51
#2013-04-10|495.35
#2013-04-11|495.41
#2013-04-12|495.59
#2013-04-15|495.85
#2013-04-16|495.84
#2013-04-17|496.61
#2013-04-18|497.06
#2013-04-19|497.00
#2013-04-22|497.14
#2013-04-23|497.38
#2013-04-24|497.46
#2013-04-25|497.44
#2013-04-26|497.47
#2013-04-29|497.47
#2013-04-30|497.37
#2013-05-01| .
#2013-05-02|497.68
#2013-05-03|497.60
#2013-05-06|497.50
#2013-05-07|497.52
#2013-05-08|497.61
#2013-05-09| .
#2013-05-10|497.42
#2013-05-13|497.49
#2013-05-14|497.85
#2013-05-15|497.89
#2013-05-16|498.08
#2013-05-17|497.94
#2013-05-20|497.82
#2013-05-21|497.79
#2013-05-22|498.05
#2013-05-23|497.86
#2013-05-24|498.05
#2013-05-27|498.01
#2013-05-28|497.99
#2013-05-29|497.59
#2013-05-30|497.27
#2013-05-31|497.26
#2013-06-03|496.98
#2013-06-04|497.11
#2013-06-05|497.32
#2013-06-06| .
#2013-06-07|497.12
#2013-06-10|497.25
#2013-06-11|496.88
#2013-06-12|496.90
#2013-06-13|496.98
#2013-06-14|497.07
#2013-06-17|497.10
#2013-06-18|497.00
#2013-06-19|496.62
#2013-06-20|495.73
#2013-06-21| .
#2013-06-24|494.96
#2013-06-25|495.14
#2013-06-26|495.61
#2013-06-27|495.92
#2013-06-28|495.44
#2013-07-01|495.21
#2013-07-02|495.45
#2013-07-03|495.82
#2013-07-04|496.22
#2013-07-05|495.99
#2013-07-08|496.56
#2013-07-09|496.76
#2013-07-10|496.83
#2013-07-11|496.96
#2013-07-12|497.27
#2013-07-15|497.12
#2013-07-16|497.32
#2013-07-17|497.46
#2013-07-18|497.49
#2013-07-19|497.34
#2013-07-22|497.25
#2013-07-23|497.03
#2013-07-24|496.89
#2013-07-25|496.81
#2013-07-26|497.01
#2013-07-29|496.97
#2013-07-30|497.24
#2013-07-31|497.30
#2013-08-01|497.36
#2013-08-02|497.50
#2013-08-05|497.40
#2013-08-06|497.50
#2013-08-07|497.65
#2013-08-08|497.58
#2013-08-09|497.38
#2013-08-12|497.50
#2013-08-13|497.05
#2013-08-14|496.63
#2013-08-15|496.25
#2013-08-16|496.37
#2013-08-19|496.29
#2013-08-20|496.66
#2013-08-21|496.64
#2013-08-22|495.90
#2013-08-23|495.64
#2013-08-26|495.87
#2013-08-27|496.08
#2013-08-28|495.56
#2013-08-29|495.64
#2013-08-30|495.86
#2013-09-02|495.58
#2013-09-03|495.42
#2013-09-04|495.59
#2013-09-05|495.35
#2013-09-06|495.91
#2013-09-09|495.95
#2013-09-10|495.72
#2013-09-11|495.96
#2013-09-12|496.14
#2013-09-13|496.62
#2013-09-16|496.88
#2013-09-17|496.76
#2013-09-18|496.89
#2013-09-19|497.43
#2013-09-20|497.35
#2013-09-23|497.47
#2013-09-24|497.67
#2013-09-25|497.95
#2013-09-26|498.03
#2013-09-27|498.24
#2013-09-30|498.26
#2013-10-01|497.89
#2013-10-02|497.94
#2013-10-03|497.97
#2013-10-04|498.33
#2013-10-07|498.51
#2013-10-08|498.48
#2013-10-09|498.69
#2013-10-10|498.99
#2013-10-11|499.15
#2013-10-14|499.16
#2013-10-15|499.07
#2013-10-16|498.91
#2013-10-17|499.16
#2013-10-18|499.33
#2013-10-21|499.34
#2013-10-22|499.61
#2013-10-23|499.78
#2013-10-24|499.89
#2013-10-25|499.68
#2013-10-28|499.98
#2013-10-29|500.04
#2013-10-30|500.23
#2013-10-31|500.28
#2013-11-01|500.56
#2013-11-04|500.54
#2013-11-05|500.18
#2013-11-06|500.24
#2013-11-07|501.24
#2013-11-08|501.10
#2013-11-11|501.11
#2013-11-12|501.86
#2013-11-13|502.22
#2013-11-14|502.22
#2013-11-15|502.42
#2013-11-18|502.69
#2013-11-19|502.85
#2013-11-20|502.93
#2013-11-21|502.86
#2013-11-22|502.26
#2013-11-25|502.26
#2013-11-26|502.50
#2013-11-27|502.77
#2013-11-28|502.76
#2013-11-29|502.63
#2013-12-02|502.04
#2013-12-03|502.05
#2013-12-04|501.87
#2013-12-05|501.95
#2013-12-06|502.15
#2013-12-09|502.55
#2013-12-10|502.89
#2013-12-11|502.97
#2013-12-12|503.26
#2013-12-13|503.49
#2013-12-16|503.63
#2013-12-17|504.24
#2013-12-18|504.08
#2013-12-19|503.78
#2013-12-20|503.64
#2013-12-23|503.60
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|503.40
#2013-12-30|503.45
#2013-12-31| .
#2014-01-01| .
#2014-01-02|503.62
#2014-01-03|503.76
#2014-01-06| .
#2014-01-07|503.95
#2014-01-08|504.12
#2014-01-09|504.05
#2014-01-10|504.12
#2014-01-13|504.15
#2014-01-14|503.85
#2014-01-15|503.80
#2014-01-16|504.04
#2014-01-17|504.10
#2014-01-20|504.28
#2014-01-21|504.25
#2014-01-22|504.16
#2014-01-23|504.33
#2014-01-24|504.50
#2014-01-27|504.39
#2014-01-28|504.39
#2014-01-29|504.48
#2014-01-30|504.50
#2014-01-31|504.71
#2014-02-03|504.69
#2014-02-04|504.63
#2014-02-05|504.77
#2014-02-06|504.59
#2014-02-07|504.87
#2014-02-10|504.88
#2014-02-11|504.90
#2014-02-12|504.97
#2014-02-13|505.14
#2014-02-14|505.06
#2014-02-17|505.08
#2014-02-18|505.46
#2014-02-19|505.78
#2014-02-20|505.74
#2014-02-21|505.75
#2014-02-24|505.72
#2014-02-25|505.73
#2014-02-26|505.99
#2014-02-27|506.16
#2014-02-28|505.75
#2014-03-03|505.97
#2014-03-04|505.91
#2014-03-05|505.95
#2014-03-06|505.95
#2014-03-07|505.78
#2014-03-10|505.84
#2014-03-11|505.88
#2014-03-12|506.19
#2014-03-13|506.34
#2014-03-14|506.50
#2014-03-17|506.42
#2014-03-18|506.48
#2014-03-19|506.46
#2014-03-20|506.10
#2014-03-21|506.26
#2014-03-24|506.38
#2014-03-25|506.60
#2014-03-26|506.94
#2014-03-27|507.09
#2014-03-28|507.09
#2014-03-31|507.11
#2014-04-01|507.02
#2014-04-02|507.03
#2014-04-03|507.20
#2014-04-04|507.31
#2014-04-07|507.49
#2014-04-08|507.48
#2014-04-09|507.67
#2014-04-10|508.33
#2014-04-11|508.64
#2014-04-14|508.63
#2014-04-15|508.86
#2014-04-16|508.76
#2014-04-17|508.68
#2014-04-18| .
#2014-04-21| .
#2014-04-22|508.58
#2014-04-23|508.67
#2014-04-24|508.81
#2014-04-25|508.89
#2014-04-28|508.77
#2014-04-29|508.99
#2014-04-30|509.02
#2014-05-01| .
#2014-05-02|509.12
#2014-05-05|509.27
#2014-05-06|509.14
#2014-05-07|509.15
#2014-05-08|509.31
#2014-05-09|509.52
#2014-05-12|509.49
#2014-05-13|509.63
#2014-05-14|509.91
#2014-05-15|510.06
#2014-05-16|509.90
#2014-05-19|509.94
#2014-05-20|509.91
#2014-05-21|509.81
#2014-05-22|509.80
#2014-05-23|509.98
#2014-05-26|509.95
#2014-05-27|510.01
#2014-05-28|510.09
#2014-05-29| .
#2014-05-30|510.10
#2014-06-02|510.12
#2014-06-03|510.05
#2014-06-04|510.04
#2014-06-05|510.14
#2014-06-06| .
#2014-06-09|510.38
#2014-06-10|510.41
#2014-06-11|510.49
#2014-06-12|510.61
#2014-06-13|510.45
#2014-06-16|510.61
#2014-06-17|510.46
#2014-06-18|510.37
#2014-06-19|510.69
#2014-06-20| .
#2014-06-23|510.91
#2014-06-24|510.99
#2014-06-25|511.45
#2014-06-26|511.51
#2014-06-27|511.41
#2014-06-30|511.43
#2014-07-01|511.43
#2014-07-02|511.39
#2014-07-03|513.15
#2014-07-04|513.60
#2014-07-07|513.77
#2014-07-08|513.91
#2014-07-09|513.86
#2014-07-10|513.65
#2014-07-11|513.59
#2014-07-14|513.64
#2014-07-15|513.74
#2014-07-16|513.80
#2014-07-17|513.90
#2014-07-18|513.97
#2014-07-21|514.01
#2014-07-22|513.94
#2014-07-23|514.06
#2014-07-24|513.97
#2014-07-25|514.07
#2014-07-28|514.03
#2014-07-29|514.09
#2014-07-30|514.17
#2014-07-31|514.08
#2014-08-01|514.16
#2014-08-04|514.17
#2014-08-05|514.07
#2014-08-06|514.16
#2014-08-07|514.28
#2014-08-08|514.33
#2014-08-11|514.20
#2014-08-12|514.19
#2014-08-13|514.19
#2014-08-14|514.24
#2014-08-15|514.26
#2014-08-18|514.18
#2014-08-19|514.51
#2014-08-20|514.67
#2014-08-21|514.64
#2014-08-22|514.59
#2014-08-25|514.95
#2014-08-26|515.09
#2014-08-27|515.44
#2014-08-28|515.60
#2014-08-29|515.47
#2014-09-01|515.56
#2014-09-02|515.39
#2014-09-03|515.42
#2014-09-04|515.90
#2014-09-05|516.27
#2014-09-08|516.26
#2014-09-09|516.11
#2014-09-10|515.89
#2014-09-11|515.85
#2014-09-12|515.54
#2014-09-15|515.42
#2014-09-16|515.45
#2014-09-17|515.65
#2014-09-18|515.39
#2014-09-19|515.48
#2014-09-22|515.52
#2014-09-23|515.51
#2014-09-24|515.60
#2014-09-25|515.76
#2014-09-26|515.79
#2014-09-29|515.75
#2014-09-30|515.72
#2014-10-01|515.89
#2014-10-02|515.87
#2014-10-03|515.80
#2014-10-06|515.90
#2014-10-07|516.14
#2014-10-08|516.24
#2014-10-09|516.49
#2014-10-10|516.51
#2014-10-13|516.48
#2014-10-14|517.28
#2014-10-15|517.82
#2014-10-16|517.46
#2014-10-17|517.34
#2014-10-20|517.63
#2014-10-21|517.65
#2014-10-22|517.73
#2014-10-23|517.63
#2014-10-24|517.76
#2014-10-27|517.93
#2014-10-28|518.71
#2014-10-29|518.77
#2014-10-30|518.73
#2014-10-31|518.56
#2014-11-03|518.37
#2014-11-04|518.47
#2014-11-05|518.44
#2014-11-06|518.43
#2014-11-07|518.45
#2014-11-10|518.46
#2014-11-11|518.70
#2014-11-12|518.68
#2014-11-13|518.61
#2014-11-14|518.58
#2014-11-17|518.53
#2014-11-18|518.55
#2014-11-19|518.27
#2014-11-20|518.35
#2014-11-21|518.40
#2014-11-24|518.39
#2014-11-25|518.41
#2014-11-26|518.49
#2014-11-27|518.54
#2014-11-28|518.41
#2014-12-01|518.29
#2014-12-02|518.07
#2014-12-03|518.06
#2014-12-04|517.99
#2014-12-05|517.96
#2014-12-08|518.01
#2014-12-09|518.10
#2014-12-10|518.27
#2014-12-11|518.37
#2014-12-12|518.55
#2014-12-15|518.62
#2014-12-16|518.70
#2014-12-17|518.59
#2014-12-18|518.41
#2014-12-19|518.36
#2014-12-22|518.34
#2014-12-23|518.36
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|518.44
#2014-12-30|518.47
#2014-12-31| .
#2015-01-01| .
#2015-01-02|518.56
#2015-01-05|518.59
#2015-01-06| .
#2015-01-07|518.67
#2015-01-08|518.77
#2015-01-09|518.84
#2015-01-12|518.85
#2015-01-13|518.75
#2015-01-14|518.94
#2015-01-15|519.23
#2015-01-16|519.55
#2015-01-19|519.62
#2015-01-20|519.64
#2015-01-21|519.63
#2015-01-22|519.72
#2015-01-23|520.02
#2015-01-26|519.88
#2015-01-27|519.83
#2015-01-28|519.74
#2015-01-29|519.87
#2015-01-30|520.25
#2015-02-02|520.55
#2015-02-03|520.47
#2015-02-04|520.52
#2015-02-05|520.55
#2015-02-06|520.61
#2015-02-09|520.58
#2015-02-10|520.42
#2015-02-11|520.57
#2015-02-12|521.52
#2015-02-13|521.65
#2015-02-16|521.52
#2015-02-17|521.42
#2015-02-18|521.43
#2015-02-19|521.44
#2015-02-20|521.34
#2015-02-23|521.20
#2015-02-24|521.02
#2015-02-25|520.95
#2015-02-26|520.92
#2015-02-27|520.45
#2015-03-02|520.22
#2015-03-03|520.17
#2015-03-04|520.14
#2015-03-05|520.05
#2015-03-06|520.22
#2015-03-09|520.48
#2015-03-10|520.60
#2015-03-11|520.59
#2015-03-12|520.67
#2015-03-13|520.67
#2015-03-16|520.70
#2015-03-17|520.79
#2015-03-18|521.84
#2015-03-19|521.81
#2015-03-20|521.76
#2015-03-23|521.73
#2015-03-24|521.80
#2015-03-25|521.83
#2015-03-26|521.85
#2015-03-27|521.86
#2015-03-30|521.72
#2015-03-31|521.74
#2015-04-01|521.76
#2015-04-02|521.75
#2015-04-03| .
#2015-04-06| .
#2015-04-07|521.82
#2015-04-08|521.84
#2015-04-09|521.89
#2015-04-10|521.96
#2015-04-13|521.97
#2015-04-14|522.18
#2015-04-15|522.23
#2015-04-16|522.33
#2015-04-17|522.43
#2015-04-20|522.42
#2015-04-21|522.34
#2015-04-22|522.36
#2015-04-23|522.38
#2015-04-24|522.49
#2015-04-27|522.53
#2015-04-28|522.61
#2015-04-29|522.20
#2015-04-30|522.02
#2015-05-01| .
#2015-05-04|521.85
#2015-05-05|521.68
#2015-05-06|521.57
#2015-05-07|521.52
#2015-05-08|521.61
#2015-05-11|521.59
#2015-05-12|521.99
#2015-05-13|522.32
#2015-05-14| .
#2015-05-15|522.41
#2015-05-18|522.43
#2015-05-19|522.37
#2015-05-20|522.23
#2015-05-21|522.10
#2015-05-22|522.13
#2015-05-25|522.15
#2015-05-26|522.13
#2015-05-27|522.13
#2015-05-28|522.12
#2015-05-29|522.13
#2015-06-01|522.09
#2015-06-02|521.90
#2015-06-03|521.66
#2015-06-04|521.57
#2015-06-05|521.51
#2015-06-08|521.41
#2015-06-09|521.32
#2015-06-10|521.29
#2015-06-11|520.90
#2015-06-12|520.67
#2015-06-15|520.65
#2015-06-16|520.76
#2015-06-17|520.82
#2015-06-18|521.20
#2015-06-19| .
#2015-06-22|521.30
#2015-06-23|521.42
#2015-06-24|521.43
#2015-06-25|521.41
#2015-06-26|521.37
#2015-06-29|521.44
#2015-06-30|521.51
#2015-07-01|521.55
#2015-07-02|522.66
#2015-07-03|523.13
#2015-07-06|523.17
#2015-07-07|523.40
#2015-07-08|523.21
#2015-07-09|523.15
#2015-07-10|522.90
#2015-07-13|522.67
#2015-07-14|522.94
#2015-07-15|523.02
#2015-07-16|522.79
#2015-07-17|522.89
#2015-07-20|522.96
#2015-07-21|522.96
#2015-07-22|523.00
#2015-07-23|523.07
#2015-07-24|523.13
#2015-07-27|523.20
#2015-07-28|523.17
#2015-07-29|523.17
#2015-07-30|523.22
#2015-07-31|523.21
#2015-08-03|523.25
#2015-08-04|523.30
#2015-08-05|523.24
#2015-08-06|523.61
#2015-08-07|523.82
#2015-08-10|524.05
#2015-08-11|524.26
#2015-08-12|524.41
#2015-08-13|523.91
#2015-08-14|523.84
#2015-08-17|523.85
#2015-08-18|523.91
#2015-08-19|524.01
#2015-08-20|524.27
#2015-08-21|524.29
#2015-08-24|524.51
#2015-08-25|524.25
#2015-08-26|524.33
#2015-08-27|524.20
#2015-08-28|524.23
#2015-08-31|524.16
#2015-09-01|524.10
#2015-09-02|524.06
#2015-09-03|523.82
#2015-09-04|523.78
#2015-09-07|523.79
#2015-09-08|523.68
#2015-09-09|523.59
#2015-09-10|523.63
#2015-09-11|523.53
#2015-09-14|523.54
#2015-09-15|523.29
#2015-09-16|523.12
#2015-09-17|523.06
#2015-09-18|523.68
#2015-09-21|523.58
#2015-09-22|523.47
#2015-09-23|523.42
#2015-09-24|523.38
#2015-09-25|523.09
#2015-09-28|523.26
#2015-09-29|523.21
#2015-09-30|523.14
#2015-10-01|523.40
#2015-10-02|523.73
#2015-10-05|523.40
#2015-10-06|523.16
#2015-10-07|522.90
#2015-10-08|522.91
#2015-10-09|522.95
#2015-10-12|522.97
#2015-10-13|522.84
#2015-10-14|522.98
#2015-10-15|523.13
#2015-10-16|523.10
#2015-10-19|523.15
#2015-10-20|522.99
#2015-10-21|522.81
#2015-10-22|523.05
#2015-10-23|523.09
#2015-10-26|523.27
#2015-10-27|523.41
#2015-10-28|523.61
#2015-10-29|523.25
#2015-10-30|523.25
#2015-11-02|523.19
#2015-11-03|523.29
#2015-11-04|523.33
#2015-11-05|523.36
#2015-11-06|523.16
#2015-11-09|523.07
#2015-11-10|523.21
#2015-11-11|523.26
#2015-11-12|523.04
#2015-11-13|523.18
#2015-11-16|523.22
#2015-11-17|523.25
#2015-11-18|523.32
#2015-11-19|523.25
#2015-11-20|523.36
#2015-11-23|523.32
#2015-11-24|523.45
#2015-11-25|523.57
#2015-11-26|523.64
#2015-11-27|523.67
#2015-11-30|523.53
#2015-12-01|523.59
#2015-12-02|523.71
#2015-12-03|523.19
#2015-12-04|522.85
#2015-12-07|522.95
#2015-12-08|523.02
#2015-12-09|522.99
#2015-12-10|523.45
#2015-12-11|523.67
#2015-12-14|523.83
#2015-12-15|523.52
#2015-12-16|523.52
#2015-12-17|523.33
#2015-12-18|523.49
#2015-12-21|523.45
#2015-12-22|523.46
#2015-12-23|523.45
#2015-12-24| .
#2015-12-25| .
#2015-12-28|523.40
#2015-12-29|523.40
#2015-12-30|523.49
#2015-12-31| .
#2016-01-01| .
#2016-01-04|523.69
#2016-01-05|523.73
#2016-01-06| .
#2016-01-07|523.81
#2016-01-08|523.92
#2016-01-11|523.89
#2016-01-12|523.86
#2016-01-13|523.83
#2016-01-14|524.15
#2016-01-15|524.25
#2016-01-18|524.16
#2016-01-19|524.08
#2016-01-20|524.34
#2016-01-21|524.47
#2016-01-22|524.33
#2016-01-25|524.27
#2016-01-26|524.26
#2016-01-27|524.25
#2016-01-28|524.31
#2016-01-29|524.62
#2016-02-01|524.62
#2016-02-02|524.68
#2016-02-03|524.75
#2016-02-04|524.82
#2016-02-05|524.89
#2016-02-08|525.03
#2016-02-09|524.89
#2016-02-10|524.94
#2016-02-11|525.50
#2016-02-12|525.54
#2016-02-15|525.50
#2016-02-16|525.45
#2016-02-17|525.46
#2016-02-18|525.34
#2016-02-19|525.43
#2016-02-22|525.44
#2016-02-23|525.31
#2016-02-24|525.47
#2016-02-25|525.57
#2016-02-26|525.68
#2016-02-29|525.63
#2016-03-01|525.67
#2016-03-02|525.67
#2016-03-03|525.77
#2016-03-04|525.79
#2016-03-07|525.80
#2016-03-08|525.90
#2016-03-09|525.87
#2016-03-10|525.81
#2016-03-11|525.84
#2016-03-14|525.84
#2016-03-15|525.83
#2016-03-16|525.81
#2016-03-17|526.07
#2016-03-18|526.22
#2016-03-21|526.24
#2016-03-22|526.28
#2016-03-23|526.26
#2016-03-24|526.26
#2016-03-25| .
#2016-03-28| .
#2016-03-29|526.30
#2016-03-30|526.24
#2016-03-31|526.21
#2016-04-01|526.24
#2016-04-04|526.23
#2016-04-05|526.33
#2016-04-06|526.37
#2016-04-07|526.32
#2016-04-08|526.34
#2016-04-11|526.36
#2016-04-12|526.24
#2016-04-13|526.16
#2016-04-14|526.10
#2016-04-15|526.06
#2016-04-18|526.10
#2016-04-19|526.03
#2016-04-20|526.05
#2016-04-21|525.96
#2016-04-22|525.86
#2016-04-25|525.86
#2016-04-26|525.82
#2016-04-27|525.91
#2016-04-28|525.97
#2016-04-29|525.98
#2016-05-02|526.01
#2016-05-03|526.14
#2016-05-04|526.17
#2016-05-05| .
#2016-05-06|526.23
#2016-05-09|526.26
#2016-05-10|526.32
#2016-05-11|526.34
#2016-05-12|526.34
#2016-05-13|526.34
#2016-05-16|526.32
#2016-05-17|526.32
#2016-05-18|526.31
#2016-05-19|526.30
#2016-05-20|526.27
#2016-05-23|526.32
#2016-05-24|526.30
#2016-05-25|526.28
#2016-05-26|526.27
#2016-05-27|526.31
#2016-05-30|526.26
#2016-05-31|526.30
#2016-06-01|526.35
#2016-06-02|526.37
#2016-06-03|526.49
#2016-06-06| .
#2016-06-07|526.55
#2016-06-08|526.58
#2016-06-09|526.65
#2016-06-10|526.76
#2016-06-13|526.80
#2016-06-14|526.85
#2016-06-15|526.77
#2016-06-16|527.13
#2016-06-17|527.06
#2016-06-20|526.91
#2016-06-21|526.86
#2016-06-22|526.81
#2016-06-23|526.76
#2016-06-24| .
#2016-06-27|527.52
#2016-06-28|527.51
#2016-06-29|527.63
#2016-06-30|527.67
#2016-07-01|527.78
#2016-07-04|527.79
#2016-07-05|527.87
#2016-07-06|527.86
#2016-07-07|527.87
#2016-07-08|527.88
#2016-07-11|527.87
#2016-07-12|527.84
#2016-07-13|527.85
#2016-07-14|527.82
#2016-07-15|527.81
#2016-07-18|527.90
#2016-07-19|527.95
#2016-07-20|527.94
#2016-07-21|527.92
#2016-07-22|527.94
#2016-07-25|528.01
#2016-07-26|528.06
#2016-07-27|528.10
#2016-07-28|528.16
#2016-07-29|528.19
#2016-08-01|528.30
#2016-08-02|528.24
#2016-08-03|528.23
#2016-08-04|528.23
#2016-08-05|528.34
#2016-08-08|528.33
#2016-08-09|528.30
#2016-08-10|528.34
#2016-08-11|528.26
#2016-08-12|528.26
#2016-08-15|528.24
#2016-08-16|528.24
#2016-08-17|528.24
#2016-08-18|528.24
#2016-08-19|528.24
#2016-08-22|528.23
#2016-08-23|528.24
#2016-08-24|528.23
#2016-08-25|528.22
#2016-08-26|528.21
#2016-08-29|528.18
#2016-08-30|528.18
#2016-08-31|528.18
#2016-09-01|528.16
#2016-09-02|528.15
#2016-09-05|528.14
#2016-09-06|528.11
#2016-09-07|528.10
#2016-09-08|528.04
#2016-09-09|527.97
#2016-09-12|527.92
#2016-09-13|527.99
#2016-09-14|528.00
#2016-09-15|528.00
#2016-09-16|528.07
#2016-09-19|528.05
#2016-09-20|528.05
#2016-09-21|528.06
#2016-09-22|528.12
#2016-09-23|528.20
#2016-09-26|528.21
#2016-09-27|528.33
#2016-09-28|528.31
#2016-09-29|528.27
#2016-09-30|528.29
#2016-10-03|528.29
#2016-10-04|528.28
#2016-10-05|528.20
#2016-10-06|528.15
#2016-10-07|528.15
#2016-10-10|528.11
#2016-10-11|528.41
#2016-10-12|528.46
#2016-10-13|528.45
#2016-10-14|528.43
#2016-10-17|528.42
#2016-10-18|528.47
#2016-10-19|528.51
#2016-10-20|528.50
#2016-10-21|528.57
#2016-10-24|528.58
#2016-10-25|528.57
#2016-10-26|528.58
#2016-10-27|528.70
#2016-10-28|528.89
#2016-10-31|528.95
#2016-11-01|528.91
#2016-11-02|528.94
#2016-11-03|528.92
#2016-11-04|528.91
#2016-11-07|528.89
#2016-11-08|528.86
#2016-11-09|528.90
#2016-11-10|528.51
#2016-11-11|528.40
#2016-11-14|528.27
#2016-11-15|528.35
#2016-11-16|528.22
#2016-11-17|528.26
#2016-11-18|528.21
#2016-11-21|528.19
#2016-11-22|528.25
#2016-11-23|528.18
#2016-11-24|528.13
#2016-11-25|528.16
#2016-11-28|528.17
#2016-11-29|528.24
#2016-11-30|528.24
#2016-12-01|528.12
#2016-12-02|528.09
#2016-12-05|528.02
#2016-12-06|528.00
#2016-12-07|528.03
#2016-12-08|528.07
#2016-12-09|528.15
#2016-12-12|528.13
#2016-12-13|528.10
#2016-12-14|528.15
#2016-12-15|528.09
#2016-12-16|528.06
#2016-12-19|528.02
#2016-12-20|527.83
#2016-12-21|527.74
#2016-12-22|527.60
#2016-12-23|527.63
#2016-12-26| .
#2016-12-27|527.73
#2016-12-28|527.71
#2016-12-29|527.70
#2016-12-30|527.67
#2017-01-02|527.68
#2017-01-03|527.66
#2017-01-04|527.64
#2017-01-05|527.64
#2017-01-06| .
#2017-01-09|527.63
#2017-01-10|527.64
#2017-01-11|527.62
#2017-01-12|527.41
#2017-01-13|527.14
#2017-01-16|527.15
#2017-01-17|527.22
#2017-01-18|527.21
#2017-01-19|527.13
#2017-01-20|527.07
#2017-01-23|527.08
#2017-01-24|527.12
#2017-01-25|526.96
#2017-01-26|526.93
#2017-01-27|526.92
#2017-01-30|526.85
#2017-01-31|526.86
#2017-02-01|526.81
#2017-02-02|526.89
#2017-02-03|526.93
#2017-02-06|526.96
#2017-02-07|527.03
#2017-02-08|527.11
#2017-02-09|527.10
#2017-02-10|527.14
#2017-02-13|527.08
#2017-02-14|526.92
#2017-02-15|527.06
#2017-02-16|527.12
#2017-02-17|527.39
#2017-02-20|527.48
#2017-02-21|527.57
#2017-02-22|527.65
#2017-02-23|527.64
#2017-02-24|527.74
#2017-02-27|527.75
#2017-02-28|527.67
#2017-03-01|527.46
#2017-03-02|527.40
#2017-03-03|527.29
#2017-03-06|527.32
#2017-03-07|527.33
#2017-03-08|527.26
#2017-03-09|527.22
#2017-03-10|526.99
#2017-03-13|526.87
#2017-03-14|526.77
#2017-03-15|526.85
#2017-03-16|526.79
#2017-03-17|526.81
#2017-03-20|526.79
#2017-03-21|526.75
#2017-03-22|526.81
#2017-03-23|526.85
#2017-03-24|526.84
#2017-03-27|526.90
#2017-03-28|526.92
#2017-03-29|527.09
#2017-03-30|527.11
#2017-03-31|527.18
#2017-04-03|527.18
#2017-04-04|527.26
#2017-04-05|527.20
#2017-04-06|527.26
#2017-04-07|527.34
#2017-04-10|527.35
#2017-04-11|527.50
#2017-04-12|527.48
#2017-04-13|527.60
#2017-04-14| .
#2017-04-17| .
#2017-04-18|527.59
#2017-04-19|527.62
#2017-04-20|527.60
#2017-04-21|527.61
#2017-04-24|527.45
#2017-04-25|527.33
#2017-04-26|527.23
#2017-04-27|527.55
#2017-04-28|527.59
#2017-05-01| .
#2017-05-02|527.55
#2017-05-03|527.58
#2017-05-04|527.49
#2017-05-05|527.39
#2017-05-08|527.36
#2017-05-09|527.26
#2017-05-10|527.35
#2017-05-11|527.32
#2017-05-12|527.45
#2017-05-15|527.49
#2017-05-16|527.62
#2017-05-17|527.73
#2017-05-18|527.88
#2017-05-19|527.96
#2017-05-22|527.96
#2017-05-23|527.95
#2017-05-24|528.03
#2017-05-25| .
#2017-05-26|528.05
#2017-05-29|528.12
#2017-05-30|528.14
#2017-05-31|528.10
#2017-06-01|528.05
#2017-06-02|528.10
#2017-06-05|528.07
#2017-06-06| .
#2017-06-07|528.10
#2017-06-08|528.16
#2017-06-09|528.24
#2017-06-12|528.36
#2017-06-13|528.24
#2017-06-14|528.25
#2017-06-15|528.08
#2017-06-16|528.19
#2017-06-19|528.33
#2017-06-20|528.39
#2017-06-21|528.38
#2017-06-22|528.41
#2017-06-23| .
#2017-06-26|528.44
#2017-06-27|528.15
#2017-06-28|527.90
#2017-06-29|527.74
#2017-06-30|527.59
#2017-07-03|527.68
#2017-07-04|528.04
#2017-07-05|527.98
#2017-07-06|527.79
#2017-07-07|527.94
#2017-07-10|527.99
#2017-07-11|528.00
#2017-07-12|528.18
#2017-07-13|527.82
#2017-07-14|527.75
#2017-07-17|527.68
#2017-07-18|527.93
#2017-07-19|528.06
#2017-07-20|528.04
#2017-07-21|528.20
#2017-07-24|528.18
#2017-07-25|528.19
#2017-07-26|528.19
#2017-07-27|528.22
#2017-07-28|528.00
#2017-07-31|527.96
#2017-08-01|527.99
#2017-08-02|528.02
#2017-08-03|528.00
#2017-08-04|527.99
#2017-08-07|528.01
#2017-08-08|528.05
#2017-08-09|528.15
#2017-08-10|528.07
#2017-08-11|528.12
#2017-08-14|528.05
#2017-08-15|527.51
#2017-08-16|527.52
#2017-08-17|527.55
#2017-08-18|527.69
#2017-08-21|527.75
#2017-08-22|527.66
#2017-08-23|527.68
#2017-08-24|527.64
#2017-08-25|527.60
#2017-08-28|527.61
#2017-08-29|527.68
#2017-08-30|527.64
#2017-08-31|527.63
#2017-09-01|527.54
#2017-09-04|527.51
#2017-09-05|527.55
#2017-09-06|527.55
#2017-09-07|527.74
#2017-09-08|527.97
#2017-09-11|528.02
#2017-09-12|527.83
#2017-09-13|527.84
#2017-09-14|527.74
#2017-09-15|527.62
#2017-09-18|527.59
#2017-09-19|527.58
#2017-09-20|527.56
#2017-09-21|527.46
#2017-09-22|527.45
#2017-09-25|527.54
#2017-09-26|527.48
#2017-09-27|527.30
#2017-09-28|527.27
#2017-09-29|527.48
#2017-10-02|527.46
#2017-10-03|527.38
#2017-10-04|527.48
#2017-10-05|527.47
#2017-10-06|527.37
#2017-10-09|527.39
#2017-10-10|527.36
#2017-10-11|527.17
#2017-10-12|527.52
#2017-10-13|527.69
#2017-10-16|527.74
#2017-10-17|527.72
#2017-10-18|527.68
#2017-10-19|527.73
#2017-10-20|527.65
#2017-10-23|527.65
#2017-10-24|527.49
#2017-10-25|527.26
#2017-10-26|527.50
#2017-10-27|527.79
#2017-10-30|527.88
#2017-10-31|528.01
#2017-11-01|528.02
#2017-11-02|528.21
#2017-11-03|528.26
#2017-11-06|528.35
#2017-11-07|528.34
#2017-11-08|528.34
#2017-11-09|528.23
#2017-11-10|528.22
#2017-11-13|528.29
#2017-11-14|528.54
#2017-11-15|528.65
#2017-11-16|528.60
#2017-11-17|528.63
#2017-11-20|528.62
#2017-11-21|528.65
#2017-11-22|528.63
#2017-11-23|528.73
#2017-11-24|528.71
#2017-11-27|528.71
#2017-11-28|528.61
#2017-11-29|528.47
#2017-11-30|528.39
#2017-12-01|528.38
#2017-12-04|528.39
#2017-12-05|528.42
#2017-12-06|528.37
#2017-12-07|528.32
#2017-12-08|528.30
#2017-12-11|528.34
#2017-12-12|528.09
#2017-12-13|528.14
#2017-12-14|527.90
#2017-12-15|527.88
#2017-12-18|527.79
#2017-12-19|527.67
#2017-12-20|527.53
#2017-12-21|527.45
#2017-12-22|527.48
#2017-12-25| .
#2017-12-26| .
#2017-12-27|527.48
#2017-12-28|527.43
#2017-12-29|527.26
#2018-01-01| .
#2018-01-02|527.25
#2018-01-03|527.36
#2018-01-04|527.32
#2018-01-05|527.40
#2018-01-08|527.43
#2018-01-09|527.45
#2018-01-10|527.28
#2018-01-11|527.06
#2018-01-12|526.98
#2018-01-15|527.08
#2018-01-16|527.15
#2018-01-17|527.15
#2018-01-18|527.15
#2018-01-19|527.20
#2018-01-22|527.17
#2018-01-23|527.28
#2018-01-24|527.26
#2018-01-25|527.15
#2018-01-26|527.13
#2018-01-29|527.04
#2018-01-30|527.13
#2018-01-31|527.23
#2018-02-01|527.22
#2018-02-02|527.18
#2018-02-05|527.22
#2018-02-06|527.28
#2018-02-07|527.24
#2018-02-08|527.09
#2018-02-09|527.08
#2018-02-12|527.09
#2018-02-13|527.14
#2018-02-14|527.06
#2018-02-15|527.01
#2018-02-16|527.11
#2018-02-19|527.11
#2018-02-20|527.60
#2018-02-21|527.66
#2018-02-22|527.67
#2018-02-23|527.88
#2018-02-26|527.85
#2018-02-27|527.77
#2018-02-28|527.79
#2018-03-01|527.79
#2018-03-02|527.80
#2018-03-05|527.80
#2018-03-06|527.72
#2018-03-07|527.75
#2018-03-08|527.66
#2018-03-09|527.67
#2018-03-12|527.74
#2018-03-13|527.72
#2018-03-14|527.94
#2018-03-15|527.98
#2018-03-16|528.03
#2018-03-19|527.97
#2018-03-20|527.97
#2018-03-21|527.94
#2018-03-22|528.10
#2018-03-23|528.08
#2018-03-26|528.07
#2018-03-27|528.12
#2018-03-28|528.23
#2018-03-29|528.28
#2018-03-30| .
#2018-04-02|528.28
#2018-04-03|528.35
#2018-04-04|528.42
#2018-04-05|528.40
#2018-04-06|528.43
#2018-04-09|528.45
#2018-04-10|528.43
#2018-04-11|528.47
#2018-04-12|528.69
#2018-04-13|528.66
#2018-04-16|528.64
#2018-04-17|528.68
#2018-04-18|528.68
#2018-04-19|528.50
#2018-04-20|528.49
#2018-04-23|528.46
#2018-04-24|528.43
#2018-04-25|528.41
#2018-04-26|528.67
#2018-04-27|528.79
#2018-04-30|528.78
#2018-05-01| .
#2018-05-02|528.76
#2018-05-03|528.78
#2018-05-04|528.62
#2018-05-07|528.61
#2018-05-08|528.45
#2018-05-09|528.31
#2018-05-10| .
#2018-05-11|528.31
#2018-05-14|528.31
#2018-05-15|528.28
#2018-05-16|528.37
#2018-05-17|528.41
#2018-05-18|528.41
#2018-05-21|528.45
#2018-05-22|528.43
#2018-05-23|528.53
#2018-05-24|528.57
#2018-05-25|528.84
#2018-05-28|528.96
#2018-05-29|529.07
#2018-05-30|528.95
#2018-05-31|528.88
#2018-06-01|528.76
#2018-06-04|528.74
#2018-06-05|528.75
#2018-06-06| .
#2018-06-07|528.53
#2018-06-08|528.68
#2018-06-11|528.60
#2018-06-12|528.60
#2018-06-13|528.58
#2018-06-14|528.86
#2018-06-15|529.11
#2018-06-18|529.20
#2018-06-19|529.32
#2018-06-20|529.23
#2018-06-21|529.26
#2018-06-22| .
#2018-06-25|529.25
#2018-06-26|529.16
#2018-06-27|529.13
#2018-06-28|529.06
#2018-06-29|529.02
#2018-07-02|529.06
#2018-07-03|528.71
#2018-07-04|528.50
#2018-07-05|528.39
#2018-07-06|528.48
#2018-07-09|528.58
#2018-07-10|528.57
#2018-07-11|528.61
#2018-07-12|528.77
#2018-07-13|528.89
#2018-07-16|528.88
#2018-07-17|528.88
#2018-07-18|528.92
#2018-07-19|528.93
#2018-07-20|528.96
#2018-07-23|528.89
#2018-07-24|528.83
#2018-07-25|528.79
#2018-07-26|528.69
#2018-07-27|528.68
#2018-07-30|528.37
#2018-07-31|528.40
#2018-08-01|528.32
#2018-08-02|528.33
#2018-08-03|528.44
#2018-08-06|528.49
#2018-08-07|528.48
#2018-08-08|528.55
#2018-08-09|528.64
#2018-08-10|528.86
#2018-08-13|528.86
#2018-08-14|528.80
#2018-08-15|528.78
#2018-08-16|528.73
#2018-08-17|528.74
#2018-08-20|528.72
#2018-08-21|528.64
#2018-08-22|528.64
#2018-08-23|528.62
#2018-08-24|528.60
#2018-08-27|528.57
#2018-08-28|528.57
#2018-08-29|528.56
#2018-08-30|528.53
#2018-08-31|528.57
#2018-09-03|528.57
#2018-09-04|528.40
#2018-09-05|528.25
#2018-09-06|528.09
#2018-09-07|527.96
#2018-09-10|527.92
#2018-09-11|527.96
#2018-09-12|527.99
#2018-09-13|527.91
#2018-09-14|527.98
#2018-09-17|527.75
#2018-09-18|527.57
#2018-09-19|527.50
#2018-09-20|527.50
#2018-09-21|527.61
#2018-09-24|527.41
#2018-09-25|527.37
#2018-09-26|527.37
#2018-09-27|527.38
#2018-09-28|527.42
#2018-10-01|527.31
#2018-10-02|527.47
#2018-10-03|527.45
#2018-10-04|527.28
#2018-10-05|527.17
#2018-10-08|527.19
#2018-10-09|527.20
#2018-10-10|527.16
#2018-10-11|526.81
#2018-10-12|526.81
#2018-10-15|526.84
#2018-10-16|526.78
#2018-10-17|526.78
#2018-10-18|526.71
#2018-10-19|526.78
#2018-10-22|526.66
#2018-10-23|526.71
#2018-10-24|526.90
#2018-10-25|526.96
#2018-10-26|527.10
#2018-10-29|527.06
#2018-10-30|527.13
#2018-10-31|527.14
#2018-11-01|527.09
#2018-11-02|527.01
#2018-11-05|527.05
#2018-11-06|527.11
#2018-11-07|527.10
#2018-11-08|526.93
#2018-11-09|526.91
#2018-11-12|526.97
#2018-11-13|526.98
#2018-11-14|527.09
#2018-11-15|527.16
#2018-11-16|527.17
#2018-11-19|527.13
#2018-11-20|527.17
#2018-11-21|527.14
#2018-11-22|527.14
#2018-11-23|527.15
#2018-11-26|527.12
#2018-11-27|527.17
#2018-11-28|527.19
#2018-11-29|527.33
#2018-11-30|527.34
#2018-12-03|527.26
#2018-12-04|527.37
#2018-12-05|527.35
#2018-12-06|527.37
#2018-12-07|527.31
#2018-12-10|527.29
#2018-12-11|527.32
#2018-12-12|527.61
#2018-12-13|527.58
#2018-12-14|527.59
#2018-12-17|527.54
#2018-12-18|527.47
#2018-12-19|527.42
#2018-12-20|527.03
#2018-12-21|527.08
#2018-12-24| .
#2018-12-25| .
#2018-12-26|527.08
#2018-12-27|527.13
#2018-12-28|527.06
#2018-12-31| .
#2019-01-01| .
#2019-01-02|527.30
#2019-01-03|527.34
#2019-01-04|527.31
#2019-01-07|527.27
#2019-01-08|527.19
#2019-01-09|527.03
#2019-01-10|527.00
#2019-01-11|527.08
#2019-01-14|527.09
#2019-01-15|527.08
#2019-01-16|526.99
#2019-01-17|527.00
#2019-01-18|526.94
#2019-01-21|526.92
#2019-01-22|526.97
#2019-01-23|526.99
#2019-01-24|527.07
#2019-01-25|527.05
#2019-01-28|526.99
#2019-01-29|527.00
#2019-01-30|527.09
#2019-01-31|527.18
#2019-02-01|527.22
#2019-02-04|527.19
#2019-02-05|527.18
#2019-02-06|527.25
#2019-02-07|527.36
#2019-02-08|527.53
#2019-02-11|527.50
#2019-02-12|527.44
#2019-02-13|527.30
#2019-02-14|527.31
#2019-02-15|527.26
#2019-02-18|527.21
#2019-02-19|527.61
#2019-02-20|527.62
#2019-02-21|527.50
#2019-02-22|527.56
#2019-02-25|527.55
#2019-02-26|527.56
#2019-02-27|527.49
#2019-02-28|527.21
#2019-03-01|527.14
#2019-03-04|527.12
#2019-03-05|527.08
#2019-03-06|527.18
#2019-03-07|527.42
#2019-03-08|527.45
#2019-03-11|527.46
#2019-03-12|527.51
#2019-03-13|527.52
#2019-03-14|527.45
#2019-03-15|527.37
#2019-03-18|527.36
#2019-03-19|527.36
#2019-03-20|527.36
#2019-03-21|527.45
#2019-03-22|527.59
#2019-03-25|527.58
#2019-03-26|527.59
#2019-03-27|527.71
#2019-03-28|527.66
#2019-03-29|527.51
#2019-04-01|527.47
#2019-04-02|527.40
#2019-04-03|527.34
#2019-04-04|527.36
#2019-04-05|527.34
#2019-04-08|527.37
#2019-04-09|527.41
#2019-04-10|527.58
#2019-04-11|527.51
#2019-04-12|527.43
#2019-04-15|527.36
#2019-04-16|527.38
#2019-04-17|527.36
#2019-04-18|527.39
#2019-04-19| .
#2019-04-22| .
#2019-04-23|527.40
#2019-04-24|527.43
#2019-04-25|527.96
#2019-04-26|528.12
#2019-04-29|528.11
#2019-04-30|528.07
#2019-05-01| .
#2019-05-02|528.12
#2019-05-03|528.12
#2019-05-06|528.13
#2019-05-07|528.33
#2019-05-08|528.36
#2019-05-09|528.37
#2019-05-10|528.35
#2019-05-13|528.36
#2019-05-14|528.37
#2019-05-15|528.41
#2019-05-16|528.38
#2019-05-17|528.37
#2019-05-20|528.30
#2019-05-21|528.24
#2019-05-22|528.20
#2019-05-23|528.20
#2019-05-24|528.15
#2019-05-27|528.15
#2019-05-28|528.16
#2019-05-29|528.17
#2019-05-30| .
#2019-05-31|528.28
#2019-06-03|528.35
#2019-06-04|528.46
#2019-06-05|528.46
#2019-06-06| .
#2019-06-07|528.79
#2019-06-10|528.81
#2019-06-11|529.08
#2019-06-12|529.16
#2019-06-13|529.40
#2019-06-14|529.14
#2019-06-17|529.08
#2019-06-18|529.83
#2019-06-19|529.70
#2019-06-20|529.74
#2019-06-21| .
#2019-06-24|529.72
#2019-06-25|529.73
#2019-06-26|529.67
#2019-06-27|529.52
#2019-06-28|529.50
#2019-07-01|529.47
#2019-07-02|529.45
#2019-07-03|529.32
#2019-07-04|529.28
#2019-07-05|529.13
#2019-07-08|529.03
#2019-07-09|528.79
#2019-07-10|528.53
#2019-07-11|528.35
#2019-07-12|528.18
#2019-07-15|528.34
#2019-07-16|528.65
#2019-07-17|528.87
#2019-07-18|528.98
#2019-07-19|529.08
#2019-07-22|529.16
#2019-07-23|529.19
#2019-07-24|529.36
#2019-07-25|529.33
#2019-07-26|529.46
#2019-07-29|529.56
#2019-07-30|530.04
#2019-07-31|530.08
#2019-08-01|529.96
#2019-08-02|530.06
#2019-08-05|530.12
#2019-08-06|530.06
#2019-08-07|530.25
#2019-08-08|530.06
#2019-08-09|530.09
#2019-08-12|530.18
#2019-08-13|530.15
#2019-08-14|530.28
#2019-08-15|530.53
#2019-08-16|530.76
#2019-08-19|530.66
#2019-08-20|530.69
#2019-08-21|530.51
#2019-08-22|530.35
#2019-08-23|530.38
#2019-08-26|530.44
#2019-08-27|530.49
#2019-08-28|530.62
#2019-08-29|530.67
#2019-08-30|530.76
#2019-09-02|530.67
#2019-09-03|530.75
#2019-09-04|530.65
#2019-09-05|529.68
#2019-09-06|529.54
#2019-09-09|529.35
#2019-09-10|529.82
#2019-09-11|529.70
#2019-09-12|529.35
#2019-09-13|529.02
#2019-09-16|528.93
#2019-09-17|529.26
#2019-09-18|529.40
#2019-09-19|528.92
#2019-09-20|528.69
#2019-09-23|528.89
#2019-09-24|529.00
#2019-09-25|528.99
#2019-09-26|528.99
#2019-09-27|529.09
#2019-09-30|529.13
#2019-10-01|529.43
#2019-10-02|529.57
#2019-10-03|529.99
#2019-10-04|529.85
#2019-10-07|529.83
#2019-10-08|529.81
#2019-10-09|529.70
#2019-10-10|528.85
#2019-10-11|528.51
#2019-10-14|528.47
#2019-10-15|528.41
#2019-10-16|528.11
#2019-10-17|528.25
#2019-10-18|528.05
#2019-10-21|527.88
#2019-10-22|527.87
#2019-10-23|527.64
#2019-10-24|526.96
#2019-10-25|526.85
#2019-10-28|526.70
#2019-10-29|526.75
#2019-10-30|526.73
#2019-10-31|526.86
#2019-11-01|526.85
#2019-11-04|526.68
#2019-11-05|526.61
#2019-11-06|526.61
#2019-11-07|526.46
#2019-11-08|526.38
#2019-11-11|526.39
#2019-11-12|526.43
#2019-11-13|526.55
#2019-11-14|526.55
#2019-11-15|526.51
#2019-11-18|526.54
#2019-11-19|526.54
#2019-11-20|526.57
#2019-11-21|526.48
#2019-11-22|526.45
#2019-11-25|526.43
#2019-11-26|526.42
#2019-11-27|526.39
#2019-11-28|526.30
#2019-11-29|526.07
#2019-12-02|525.99
#2019-12-03|526.20
#2019-12-04|526.22
#2019-12-05|526.19
#2019-12-06|526.28
#2019-12-09|526.44
#2019-12-10|526.48
#2019-12-11|526.27
#2019-12-12|526.22
#2019-12-13|526.15
#2019-12-16|526.25
#2019-12-17|526.24
#2019-12-18|526.23
#2019-12-19|526.06
#2019-12-20|526.05
#2019-12-23|526.09
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|526.02
#2019-12-30|525.95
#2019-12-31| .
#2020-01-01| .
#2020-01-02|525.93
#2020-01-03|526.03
#2020-01-06| .
#2020-01-07|526.03
#2020-01-08|526.02
#2020-01-09|525.94
#2020-01-10|525.87
#2020-01-13|525.86
#2020-01-14|525.91
#2020-01-15|526.05
#2020-01-16|526.10
#2020-01-17|526.12
#2020-01-20|526.12
#2020-01-21|526.16
#2020-01-22|526.22
#2020-01-23|526.27
#2020-01-24|526.31
#2020-01-27|526.52
#2020-01-28|526.56
#2020-01-29|526.60
#2020-01-30|526.66
#2020-01-31|526.74
#2020-02-03|526.73
#2020-02-04|526.59
#2020-02-05|526.46
#2020-02-06|526.46
#2020-02-07|526.50
#2020-02-10|526.52
#2020-02-11|526.59
#2020-02-12|526.62
#2020-02-13|526.69
#2020-02-14|526.79
#2020-02-17|526.79
#2020-02-18|526.83
#2020-02-19|527.21
#2020-02-20|527.33
#2020-02-21|527.38
#2020-02-24|527.52
#2020-02-25|527.56
#2020-02-26|527.58
#2020-02-27|527.70
#2020-02-28|527.79
#2020-03-02|528.30
#2020-03-03|528.12
#2020-03-04|528.26
#2020-03-05|528.46
#2020-03-06|528.66
#2020-03-09|529.27
#2020-03-10|528.51
#2020-03-11|528.48
#2020-03-12|527.86
#2020-03-13|527.23
#2020-03-16|526.68
#2020-03-17|527.15
#2020-03-18|526.74
#2020-03-19|526.30
#2020-03-20|526.31
#2020-03-23|526.38
#2020-03-24|526.45
#2020-03-25|526.38
#2020-03-26|526.56
#2020-03-27|526.83
#2020-03-30|527.10
#2020-03-31|527.09
#2020-04-01|527.11
#2020-04-02|527.44
#2020-04-03|527.46
#2020-04-06|527.43
#2020-04-07|527.24
#2020-04-08|527.07
#2020-04-09|526.95
#2020-04-10| .
#2020-04-13| .
#2020-04-14|527.16
#2020-04-15|527.34
#2020-04-16|527.30
#2020-04-17|527.34
#2020-04-20|527.30
#2020-04-21|527.23
#2020-04-22|527.14
#2020-04-23|527.13
#2020-04-24|527.25
#2020-04-27|527.47
#2020-04-28|527.45
#2020-04-29|527.62
#2020-04-30|527.60
#2020-05-01| .
#2020-05-04|527.68
#2020-05-05|527.73
#2020-05-06|527.58
#2020-05-07|527.59
#2020-05-08|527.57
#2020-05-11|527.44
#2020-05-12|527.40
#2020-05-13|527.72
#2020-05-14|527.84
#2020-05-15|527.92
#2020-05-18|527.91
#2020-05-19|527.79
#2020-05-20|527.70
#2020-05-21| .
#2020-05-22|527.75
#2020-05-25|527.74
#2020-05-26|527.64
#2020-05-27|527.63
#2020-05-28|527.60
#2020-05-29|527.59
#2020-06-01|527.48
#2020-06-02|527.48
#2020-06-03|527.39
#2020-06-04|527.33
#2020-06-05|527.34
#2020-06-08|527.35
#2020-06-09|527.42
#2020-06-10|527.36
#2020-06-11|527.47
#2020-06-12|527.58
#2020-06-15|527.74
#2020-06-16|527.79
#2020-06-17|527.87
#2020-06-18|527.87
#2020-06-19| .
#2020-06-22|528.01
#2020-06-23|527.99
#2020-06-24|527.96
#2020-06-25|528.09
#2020-06-26|528.12
#2020-06-29|528.14
#2020-06-30|528.18
#2020-07-01|528.38
#2020-07-02|528.44
#2020-07-03|528.45
#2020-07-06|528.42
#2020-07-07|528.37
#2020-07-08|528.41
#2020-07-09|528.41
#2020-07-10|528.46
#2020-07-13|528.40
#2020-07-14|528.40
#2020-07-15|528.38
#2020-07-16|528.39
#2020-07-17|528.39
#2020-07-20|528.38
#2020-07-21|528.41
#2020-07-22|528.48
#2020-07-23|528.45
#2020-07-24|528.38
#2020-07-27|528.34
#2020-07-28|528.33
#2020-07-29|528.31
#2020-07-30|528.32
#2020-07-31|528.32
#2020-08-03|528.30
#2020-08-04|528.31
#2020-08-05|528.31
#2020-08-06|528.34
#2020-08-07|528.36
#2020-08-10|528.38
#2020-08-11|528.41
#2020-08-12|528.37
#2020-08-13|528.35
#2020-08-14|528.36
#2020-08-17|528.37
#2020-08-18|528.39
#2020-08-19|528.42
#2020-08-20|528.47
#2020-08-21|528.58
#2020-08-24|528.59
#2020-08-25|528.56
#2020-08-26|528.54
#2020-08-27|528.57
#2020-08-28|528.56
#2020-08-31|528.55
#2020-09-01|528.56
#2020-09-02|528.61
#2020-09-03|528.72
#2020-09-04|528.75
#2020-09-07|528.75
#2020-09-08|528.82
#2020-09-09|528.82
#2020-09-10|528.80
#2020-09-11|528.83
#2020-09-14|528.84
#2020-09-15|528.84
#2020-09-16|528.84
#2020-09-17|528.86
#2020-09-18|528.88
#2020-09-21|528.89
#2020-09-22|528.89
#2020-09-23|528.88
#2020-09-24|528.88
#2020-09-25|528.88
#2020-09-28|528.89
#2020-09-29|528.89
#2020-09-30|528.86
#2020-10-01|528.86
#2020-10-02|528.85
#2020-10-05|528.83
#2020-10-06|528.82
#2020-10-07|528.79
#2020-10-08|528.80
#2020-10-09|528.84
#2020-10-12|528.84
#2020-10-13|528.93
#2020-10-14|528.99
#2020-10-15|529.00
#2020-10-16|529.01
#2020-10-19|528.99
#2020-10-20|528.98
#2020-10-21|528.97
#2020-10-22|528.93
#2020-10-23|528.86
#2020-10-26|528.85
#2020-10-27|528.87
#2020-10-28|528.91
#2020-10-29|528.94
#2020-10-30|528.95
#2020-11-02|528.95
#2020-11-03|528.96
#2020-11-04|528.95
#2020-11-05|528.93
#2020-11-06|528.93
#2020-11-09|528.85
#2020-11-10|528.81
#2020-11-11|528.83
#2020-11-12|528.84
#2020-11-13|528.92
#2020-11-16|528.91
#2020-11-17|528.91
#2020-11-18|528.91
#2020-11-19|528.92
#2020-11-20|528.93
#2020-11-23|528.97
#2020-11-24|528.95
#2020-11-25|528.92
#2020-11-26|529.02
#2020-11-27|529.02
#2020-11-30|529.01
#2020-12-01|528.95
#2020-12-02|528.95
#2020-12-03|528.95
#2020-12-04|528.93
#2020-12-07|529.00
#2020-12-08|529.12
#2020-12-09|529.12
#2020-12-10|529.20
#2020-12-11|529.26
#2020-12-14|529.28
#2020-12-15|529.31
#2020-12-16|529.24
#2020-12-17|529.23
#2020-12-18|529.14
#2020-12-21|529.12
#2020-12-22|529.11
#2020-12-23|529.10
#2020-12-24| .
#2020-12-25| .
#2020-12-28|529.02
#2020-12-29|529.05
#2020-12-30|528.99
#2020-12-31| .
#2021-01-01| .
#2021-01-04|528.99
#2021-01-05|528.95
#2021-01-06| .
#2021-01-07|528.84
#2021-01-08|528.81
#2021-01-11|528.78
#2021-01-12|528.75
#2021-01-13|528.79
#2021-01-14|528.90
#2021-01-15|528.89
#2021-01-18|528.88
#2021-01-19|528.86
#2021-01-20|528.88
#2021-01-21|528.87
#2021-01-22|528.89
#2021-01-25|528.97
#2021-01-26|528.97
#2021-01-27|529.03
#2021-01-28|529.02
#2021-01-29|528.98
#2021-02-01|528.97
#2021-02-02|528.96
#2021-02-03|528.92
#2021-02-04|528.91
#2021-02-05|528.91
#2021-02-08|528.86
#2021-02-09|528.86
#2021-02-10|528.84
#2021-02-11|528.83
#2021-02-12|528.79
#2021-02-15|528.74
#2021-02-16|528.68
#2021-02-17|528.67
#2021-02-18|528.64
#2021-02-19|528.61
#2021-02-22|528.64
#2021-02-23|528.63
#2021-02-24|528.62
#2021-02-25|528.47
#2021-02-26|528.43
#2021-03-01|528.45
#2021-03-02|528.43
#2021-03-03|528.39
#2021-03-04|528.36
#2021-03-05|528.28
#2021-03-08|528.25
#2021-03-09|528.35
#2021-03-10|528.40
#2021-03-11|528.51
#2021-03-12|528.47
#2021-03-15|528.60
#2021-03-16|528.61
#2021-03-17|528.55
#2021-03-18|528.53
#2021-03-19|528.55
#2021-03-22|528.61
#2021-03-23|528.66
#2021-03-24|528.66
#2021-03-25|528.67
#2021-03-26|528.66
#2021-03-29|528.67
#2021-03-30|528.63
#2021-03-31|528.69
#2021-04-01|528.71
#2021-04-02| .
#2021-04-05| .
#2021-04-06|528.74
#2021-04-07|528.80
#2021-04-08|528.87
#2021-04-09|528.85
#2021-04-12|528.88
#2021-04-13|528.86
#2021-04-14|528.85
#2021-04-15|528.82
#2021-04-16|528.82
#2021-04-19|528.80
#2021-04-20|528.79
#2021-04-21|528.80
#2021-04-22|528.80
#2021-04-23|528.79
#2021-04-26|528.79
#2021-04-27|528.79
#2021-04-28|528.76
#2021-04-29|528.71
#2021-04-30|528.71
#2021-05-03|528.69
#2021-05-04|528.73
#2021-05-05|528.70
#2021-05-06|528.68
#2021-05-07|528.67
#2021-05-10|528.65
#2021-05-11|528.61
#2021-05-12|528.58
#2021-05-13| .
#2021-05-14|528.53
#2021-05-17|528.53
#2021-05-18|528.53
#2021-05-19|528.51
#2021-05-20|528.47
#2021-05-21|528.48
#2021-05-24|528.48
#2021-05-25|528.51
#2021-05-26|528.52
#2021-05-27|528.49
#2021-05-28|528.49
#2021-05-31|528.46
#2021-06-01|528.47
#2021-06-02|528.48
#2021-06-03|528.44
#2021-06-04|528.45
#2021-06-07|528.43
#2021-06-08|528.50
#2021-06-09|528.60
#2021-06-10|528.64
#2021-06-11|528.70
#2021-06-14|528.70
#2021-06-15|528.67
#2021-06-16|528.68
#2021-06-17|528.54
#2021-06-18|528.45
#2021-06-21|528.38
#2021-06-22|528.33
#2021-06-23|528.32
#2021-06-24|528.29
#2021-06-25| .
#2021-06-28|528.23
#2021-06-29|528.22
#2021-06-30|528.25
#2021-07-01|528.43
#2021-07-02|528.50
#2021-07-05|528.50
#2021-07-06|528.54
#2021-07-07|528.63
#2021-07-08|528.76
#2021-07-09|528.72
#2021-07-12|528.74
#2021-07-13|528.73
#2021-07-14|528.67
#2021-07-15|528.76
#2021-07-16|528.79
#2021-07-19|528.82
#2021-07-20|528.88
#2021-07-21|528.87
#2021-07-22|528.86
#2021-07-23|528.86
#2021-07-26|528.87
#2021-07-27|528.89
#2021-07-28|528.90
#2021-07-29|528.91
#2021-07-30|528.90
#2021-08-02|528.91
#2021-08-03|528.89
#2021-08-04|528.88
#2021-08-05|528.88
#2021-08-06|528.79
#2021-08-09|528.80
#2021-08-10|528.78
#2021-08-11|528.75
#2021-08-12|528.75
#2021-08-13|528.73
#2021-08-16|528.73
#2021-08-17|528.74
#2021-08-18|528.77
#2021-08-19|528.79
#2021-08-20|528.82
#2021-08-23|528.79
#2021-08-24|528.79
#2021-08-25|528.77
#2021-08-26|528.74
#2021-08-27|528.75
#2021-08-30|528.75
#2021-08-31|528.71
#2021-09-01|528.69
#2021-09-02|528.69
#2021-09-03|528.66
#2021-09-06|528.67
#2021-09-07|528.64
#2021-09-08|528.63
#2021-09-09|528.65
#2021-09-10|528.64
#2021-09-13|528.65
#2021-09-14|528.54
#2021-09-15|528.54
#2021-09-16|528.50
#2021-09-17|528.41
#2021-09-20|528.45
#2021-09-21|528.64
#2021-09-22|528.61
#2021-09-23|528.47
#2021-09-24|528.47
#2021-09-27|528.48
#2021-09-28|528.42
#2021-09-29|528.45
#2021-09-30|528.47
#2021-10-01|528.61
#2021-10-04|528.58
#2021-10-05|528.57
#2021-10-06|528.59
#2021-10-07|528.70
#2021-10-08|528.71
#2021-10-11|528.58
#2021-10-12|528.54
#2021-10-13|528.49
#2021-10-14|528.63
#2021-10-15|528.57
#2021-10-18|528.23
#2021-10-19|528.17
#2021-10-20|528.31
#2021-10-21|528.24
#2021-10-22|528.18
#2021-10-25|528.17
#2021-10-26|528.15
#2021-10-27|528.02
#2021-10-28|527.29
#2021-10-29|526.73
#2021-11-01|526.70
#2021-11-02|527.14
#2021-11-03|527.22
#2021-11-04|527.49
#2021-11-05|527.53
#2021-11-08|527.58
#2021-11-09|527.60
#2021-11-10|527.45
#2021-11-11|527.06
#2021-11-12|527.13
#2021-11-15|526.97
#2021-11-16|526.94
#2021-11-17|526.90
#2021-11-18|527.04
#2021-11-19|527.30
#2021-11-22|527.30
#2021-11-23|527.20
#2021-11-24|527.20
#2021-11-25|527.28
#2021-11-26|527.56
#2021-11-29|527.58
#2021-11-30|527.83
#2021-12-01|527.69
#2021-12-02|528.02
#2021-12-03|527.98
#2021-12-06|528.07
#2021-12-07|528.04
#2021-12-08|528.05
#2021-12-09|528.09
#2021-12-10|527.98
#2021-12-13|527.97
#2021-12-14|527.92
#2021-12-15|527.92
#2021-12-16|527.82
#2021-12-17|527.90
#2021-12-20|527.94
#2021-12-21|527.93
#2021-12-22|527.88
#2021-12-23|527.81
#2021-12-24| .
#2021-12-27|527.74
#2021-12-28|527.73
#2021-12-29|527.63
#2021-12-30|527.51
#2021-12-31| .
#2022-01-03|527.14
#2022-01-04|527.02
#2022-01-05|526.94
#2022-01-06| .
#2022-01-07|526.68
#2022-01-10|526.48
#2022-01-11|526.24
#2022-01-12|526.42
#2022-01-13|526.50
#2022-01-14|526.47
#2022-01-17|526.38
#2022-01-18|526.35
#2022-01-19|526.29
#2022-01-20|526.40
#2022-01-21|526.53
#2022-01-24|526.60
#2022-01-25|526.62
#2022-01-26|526.68
#2022-01-27|526.49
#2022-01-28|526.33
#2022-01-31|526.00
#2022-02-01|526.00
#2022-02-02|525.77
#2022-02-03|525.02
#2022-02-04|524.32
#2022-02-07|523.86
#2022-02-08|523.88
#2022-02-09|523.96
#2022-02-10|524.65
#2022-02-11|524.50
#2022-02-14|524.52
#2022-02-15|524.45
#2022-02-16|524.79
#2022-02-17|524.95
#2022-02-18|524.44
#2022-02-21|524.38
#2022-02-22|524.01
#2022-02-23|523.56
#2022-02-24|523.82
#2022-02-25|523.86
#2022-02-28|524.14
#2022-03-01|525.33
#2022-03-02|525.61
#2022-03-03|525.05
#2022-03-04|525.34
#2022-03-07|524.87
#2022-03-08|524.44
#2022-03-09|524.19
#2022-03-10|523.06
#2022-03-11|522.72
#2022-03-14|521.80
#2022-03-15|521.84
#2022-03-16|521.41
#2022-03-17|521.15
#2022-03-18|521.31
#2022-03-21|520.91
#2022-03-22|520.07
#2022-03-23|519.68
#2022-03-24|519.04
#2022-03-25|518.48
#2022-03-28|517.89
#2022-03-29|517.29
#2022-03-30|516.55
#2022-03-31|517.24
#2022-04-01|517.36
#2022-04-04|517.86
#2022-04-05|517.65
#2022-04-06|517.03
#2022-04-07|516.80
#2022-04-08|516.48
#2022-04-11|515.85
#2022-04-12|516.03
#2022-04-13|516.36
#2022-04-14|515.99
#2022-04-15| .
#2022-04-18| .
#2022-04-19|515.74
#2022-04-20|515.86
#2022-04-21|515.67
#2022-04-22|515.42
#2022-04-25|515.58
#2022-04-26|515.61
#2022-04-27|515.59
#2022-04-28|514.51
#2022-04-29|513.75
#2022-05-02|513.25
#2022-05-03|512.33
#2022-05-04|511.34
#2022-05-05|511.70
#2022-05-06|511.17
#2022-05-09|511.25
#2022-05-10|511.72
#2022-05-11|511.46
#2022-05-12|512.17
#2022-05-13|512.16
#2022-05-16|512.02
#2022-05-17|511.50
#2022-05-18|511.27
#2022-05-19|511.54
#2022-05-20|511.46
#2022-05-23|511.56
#2022-05-24|511.72
#2022-05-25|512.09
#2022-05-26| .
#2022-05-27|512.43
#2022-05-30|512.33
#2022-05-31|512.21
#2022-06-01|512.16
#2022-06-02|511.87
#2022-06-03|511.49
#2022-06-06|511.49
#2022-06-07|511.26
#2022-06-08|511.01
#2022-06-09|510.30
#2022-06-10|509.84
#2022-06-13|508.49
#2022-06-14|506.56
#2022-06-15|505.66
#2022-06-16|503.77
#2022-06-17|504.33
#2022-06-20|504.22
#2022-06-21|503.94
#2022-06-22|504.55
#2022-06-23|505.98
#2022-06-24| .
#2022-06-27|505.83
#2022-06-28|505.31
#2022-06-29|506.05
#2022-06-30|507.82
#2022-07-01|509.82
#2022-07-04|509.35
#2022-07-05|510.38
#2022-07-06|511.99
#2022-07-07|511.54
#2022-07-08|511.29
#2022-07-11|511.29
#2022-07-12|511.72
#2022-07-13|511.25
#2022-07-14|509.22
#2022-07-15|509.07
#2022-07-18|508.17
#2022-07-19|507.60
#2022-07-20|507.64
#2022-07-21|507.04
#2022-07-22|508.73
#2022-07-25|508.70
#2022-07-26|509.66
#2022-07-27|509.58
#2022-07-28|510.77
#2022-07-29|510.69
#2022-08-01|511.00
#2022-08-02|511.08
#2022-08-03|510.53
#2022-08-04|511.05
#2022-08-05|510.17
#2022-08-08|510.26
#2022-08-09|510.12
#2022-08-10|510.48
#2022-08-11|510.46
#2022-08-12|511.08
#2022-08-15|511.57
#2022-08-16|511.48
#2022-08-17|510.58
#2022-08-18|510.43
#2022-08-19|509.54
#2022-08-22|509.04
#2022-08-23|508.39
#2022-08-24|507.69
#2022-08-25|507.72
#2022-08-26|506.98
#2022-08-29|505.61
#2022-08-30|506.06
#2022-08-31|506.40
#2022-09-01|506.64
#2022-09-02|507.11
#2022-09-05|506.63
#2022-09-06|506.60
#2022-09-07|507.10
#2022-09-08|506.50
#2022-09-09|506.45
#2022-09-12|506.58
#2022-09-13|506.28
#2022-09-14|505.90
#2022-09-15|506.07
#2022-09-16|505.77
#2022-09-19|505.60
#2022-09-20|504.78
#2022-09-21|505.39
#2022-09-22|504.79
#2022-09-23|504.09
#2022-09-26|503.33
#2022-09-27|503.31
#2022-09-28|503.89
#2022-09-29|503.63
#2022-09-30|504.64
#2022-10-03|505.20
#2022-10-04|506.45
#2022-10-05|506.25
#2022-10-06|506.17
#2022-10-07|505.43
#2022-10-10|505.58
#2022-10-11|505.22
#2022-10-12|505.32
#2022-10-13|505.63
#2022-10-14|506.24
#2022-10-17|506.43
#2022-10-18|506.55
#2022-10-19|506.24
#2022-10-20|506.11
#2022-10-21|505.90
#2022-10-24|506.54
#2022-10-25|506.94
#2022-10-26|506.96
#2022-10-27|507.99
#2022-10-28|507.57
#2022-10-31|507.23
#2022-11-01|507.55
#2022-11-02|507.64
#2022-11-03|507.60
#2022-11-04|507.75
#2022-11-07|507.90
#2022-11-08|507.81
#2022-11-09|508.05
#2022-11-10|509.51
#2022-11-11|508.89
#2022-11-14|509.44
#2022-11-15|509.55
#2022-11-16|509.83
#2022-11-17|509.55
#2022-11-18|509.51
#2022-11-21|509.75
#2022-11-22|509.71
#2022-11-23|509.59
#2022-11-24|510.11
#2022-11-25|509.31
#2022-11-28|509.14
#2022-11-29|509.75
#2022-11-30|509.46
#2022-12-01|510.39
#2022-12-02|510.14
#2022-12-05|509.83
#2022-12-06|510.27
#2022-12-07|510.75
#2022-12-08|511.16
#2022-12-09|511.53
#2022-12-12|511.82
#2022-12-13|512.12
#2022-12-14|512.27
#2022-12-15|510.89
#2022-12-16|509.09
#2022-12-19|509.15
#2022-12-20|508.60
#2022-12-21|508.20
#2022-12-22|507.69
#2022-12-23|507.65
#2022-12-26| .
#2022-12-27|506.84
#2022-12-28|507.03
#2022-12-29|507.41
#2022-12-30|507.46
#2023-01-02|507.71
#2023-01-03|508.12
#2023-01-04|509.08
#2023-01-05|509.09
#2023-01-06| .
#2023-01-09|509.49
#2023-01-10|509.84
#2023-01-11|511.11
#2023-01-12|511.88
#2023-01-13|511.22
#2023-01-16|510.93
#2023-01-17|511.93
#2023-01-18|512.42
#2023-01-19|511.95
#2023-01-20|511.57
#2023-01-23|511.51
#2023-01-24|511.66
#2023-01-25|512.32
#2023-01-26|512.44
#2023-01-27|512.23
#2023-01-30|512.20
#2023-01-31|512.68
#2023-02-01|512.88
#2023-02-02|514.62
#2023-02-03|514.11
#2023-02-06|513.47
#2023-02-07|513.34
#2023-02-08|512.96
#2023-02-09|512.07
#2023-02-10|510.17
#2023-02-13|509.85
#2023-02-14|509.53
#2023-02-15|509.23
#2023-02-16|509.57
#2023-02-17|509.18
#2023-02-20|507.91
#2023-02-21|506.45
#2023-02-22|506.70
#2023-02-23|507.30
#2023-02-24|506.25
#2023-02-27|505.97
#2023-02-28|506.00
#2023-03-01|506.05
#2023-03-02|506.47
#2023-03-03|506.76
#2023-03-06|506.44
#2023-03-07|506.35
#2023-03-08|506.42
#2023-03-09|506.20
#2023-03-10|507.45
#2023-03-13|510.40
#2023-03-14|509.49
#2023-03-15|509.77
#2023-03-16|509.54
#2023-03-17|509.97
#2023-03-20|510.85
#2023-03-21|510.41
#2023-03-22|509.53
#2023-03-23|510.39
#2023-03-24|511.66
#2023-03-27|510.94
#2023-03-28|510.92
#2023-03-29|511.04
#2023-03-30|510.51
#2023-03-31|510.56
#2023-04-03|510.94
#2023-04-04|511.14
#2023-04-05|512.35
#2023-04-06|512.52
#2023-04-07| .
#2023-04-10| .
#2023-04-11|511.45
#2023-04-12|511.05
#2023-04-13|511.42
#2023-04-14|511.21
#2023-04-17|510.55
#2023-04-18|510.42
#2023-04-19|509.77
#2023-04-20|510.22
#2023-04-21|510.16
#2023-04-24|510.11
#2023-04-25|510.65
#2023-04-26|511.94
#2023-04-27|511.96
#2023-04-28|512.57
#2023-05-01| .
#2023-05-02|512.39
#2023-05-03|512.74
#2023-05-04|513.26
#2023-05-05|513.23
#2023-05-08|512.84
#2023-05-09|512.69
#2023-05-10|512.79
#2023-05-11|513.40
#2023-05-12|513.09
#2023-05-15|513.17
#2023-05-16|513.13
#2023-05-17|513.20
#2023-05-18| .
#2023-05-19|512.20
#2023-05-22|512.43
#2023-05-23|511.98
#2023-05-24|511.89
#2023-05-25|511.33
#2023-05-26|511.04
#2023-05-29|511.26
#2023-05-30|511.62
#2023-05-31|512.12
#2023-06-01|512.54
#2023-06-02|512.33
#2023-06-05|511.98
#2023-06-06| .
#2023-06-07|511.89
#2023-06-08|512.11
#2023-06-09|512.28
#2023-06-12|512.62
#2023-06-13|512.35
#2023-06-14|511.80
#2023-06-15|511.37
#2023-06-16|511.10
#2023-06-19|511.05
#2023-06-20|511.30
#2023-06-21|510.89
#2023-06-22|510.26
#2023-06-23|510.26
#2023-06-26|510.52
#2023-06-27|510.45
#2023-06-28|510.56
#2023-06-29|510.28
#2023-06-30|510.23
#2023-07-03|510.20
#2023-07-04|510.25
#2023-07-05|510.59
#2023-07-06|510.01
#2023-07-07|510.27
#2023-07-10|509.83
#2023-07-11|509.57
#2023-07-12|510.06
#2023-07-13|511.34
#2023-07-14|510.91
#2023-07-17|510.98
#2023-07-18|512.19
#2023-07-19|512.69
#2023-07-20|512.39
#2023-07-21|512.43
#2023-07-24|512.89
#2023-07-25|512.82
#2023-07-26|512.63
#2023-07-27|513.11
#2023-07-28|513.24
#2023-07-31|513.15
#2023-08-01|513.18
#2023-08-02|513.28
#2023-08-03|513.10
#2023-08-04|512.91
#2023-08-07|512.69
#2023-08-08|513.22
#2023-08-09|513.07
#2023-08-10|513.15
#2023-08-11|512.84
#2023-08-14|512.76
#2023-08-15|512.49
#2023-08-16|512.83
#2023-08-17|512.71
#2023-08-18|512.72
#2023-08-21|512.38
#2023-08-22|512.33
#2023-08-23|513.28
#2023-08-24|513.44
#2023-08-25|513.28
#2023-08-28|512.98
#2023-08-29|513.32
#2023-08-30|513.44
#2023-08-31|514.11
#2023-09-01|514.35
#2023-09-04|514.08
#2023-09-05|514.24
#2023-09-06|514.00
#2023-09-07|513.92
#2023-09-08|514.03
#2023-09-11|514.01
#2023-09-12|513.99
#2023-09-13|513.85
#2023-09-14|514.54
#2023-09-15|514.33
#2023-09-18|513.94
#2023-09-19|513.89
#2023-09-20|514.17
#2023-09-21|514.05
#2023-09-22|514.19
#2023-09-25|514.17
#2023-09-26|514.38
#2023-09-27|514.58
#2023-09-28|513.99
#2023-09-29|514.88
#2023-10-02|514.70
#2023-10-03|514.72
#2023-10-04|514.76
#2023-10-05|515.32
#2023-10-06|515.32
#2023-10-09|515.83
#2023-10-10|515.97
#2023-10-11|516.29
#2023-10-12|516.38
#2023-10-13|516.02
#2023-10-16|515.80
#2023-10-17|515.51
#2023-10-18|515.41
#2023-10-19|515.28
#2023-10-20|515.45
#2023-10-23|515.45
#2023-10-24|515.94
#2023-10-25|515.81
#2023-10-26|516.14
#2023-10-27|516.60
#2023-10-30|517.15
#2023-10-31|517.42
#2023-11-01|517.78
#2023-11-02|518.38
#2023-11-03|518.27
#2023-11-06|518.50
#2023-11-07|518.70
#2023-11-08|518.58
#2023-11-09|518.39
#2023-11-10|518.06
#2023-11-13|517.97
#2023-11-14|519.33
#2023-11-15|519.61
#2023-11-16|520.17
#2023-11-17|520.54
#2023-11-20|520.49
#2023-11-21|520.43
#2023-11-22|520.20
#2023-11-23|520.45
#2023-11-24|520.63
#2023-11-27|521.18
#2023-11-28|521.44
#2023-11-29|522.65
#2023-11-30|522.69
#2023-12-01|523.89
#2023-12-04|524.86
#2023-12-05|525.68
#2023-12-06|525.67
#2023-12-07|525.80
#2023-12-08|525.43
#2023-12-11|525.58
#2023-12-12|525.84
#2023-12-13|526.24
#2023-12-14|527.91
#2023-12-15|528.44
#2023-12-18|528.51
#2023-12-19|529.05
#2023-12-20|529.73
#2023-12-21|529.54
#2023-12-22|529.46
#2023-12-25| .
#2023-12-26| .
#2023-12-27|529.77
#2023-12-28|529.78
#2023-12-29|529.74
#2024-01-01| .
#2024-01-02|529.74
#2024-01-03|529.81
#2024-01-04|529.14
#2024-01-05|528.55
#2024-01-08|528.49
#2024-01-09|528.40
#2024-01-10|528.07
#2024-01-11|528.41
#2024-01-12|529.34
#2024-01-15|529.03
#2024-01-16|529.34
#2024-01-17|528.43
#2024-01-18|528.19
#2024-01-19|527.83
#2024-01-22|528.18
#2024-01-23|527.95
#2024-01-24|527.99
#2024-01-25|528.59
#2024-01-26|528.39
#2024-01-29|528.84
#2024-01-30|528.59
#2024-01-31|529.35
#2024-02-01|529.84
#2024-02-02|529.35
#2024-02-05|528.69
#2024-02-06|528.59
#2024-02-07|528.53
#2024-02-08|528.15
#2024-02-09|527.69
#2024-02-12|527.63
#2024-02-13|527.26
#2024-02-14|527.30
#2024-02-15|527.50
#2024-02-16|527.23
#2024-02-19|526.95
#2024-02-20|527.51
#2024-02-21|527.44
#2024-02-22|527.25
#2024-02-23|527.41
#2024-02-26|527.04
#2024-02-27|527.08
#2024-02-28|527.04
#2024-02-29|527.48
#2024-03-01|527.79
#2024-03-04|528.34
#2024-03-05|529.00
#2024-03-06|528.94
#2024-03-07|529.28
#2024-03-08|530.34
#2024-03-11|530.12
#2024-03-12|530.00
#2024-03-13|529.79
#2024-03-14|529.47
#2024-03-15|529.19
#2024-03-18|528.96
#2024-03-19|529.06
#2024-03-20|529.07
#2024-03-21|529.76
#2024-03-22|530.29
#2024-03-25|529.92
#2024-03-26|529.85
#2024-03-27|530.45
#2024-03-28|530.23
#2024-03-29| .
#2024-04-01| .
#2024-04-02|529.69
#2024-04-03|529.54
#2024-04-04|529.73
#2024-04-05|529.62
#2024-04-08|529.10
#2024-04-09|529.42
#2024-04-10|529.22
#2024-04-11|528.99
#2024-04-12|530.39
#2024-04-15|529.71
#2024-04-16|529.34
#2024-04-17|529.34
#2024-04-18|529.46
#2024-04-19|529.20
#2024-04-22|529.49
#2024-04-23|529.78
#2024-04-24|529.44
#2024-04-25|529.33
#2024-04-26|529.71
#2024-04-29|530.05
#2024-04-30|530.10
#2024-05-01| .
#2024-05-02|530.11
#2024-05-03|531.10
#2024-05-06|531.68
#2024-05-07|532.10
#2024-05-08|532.24
#2024-05-09| .
#2024-05-10|532.04
#2024-05-13|532.36
#2024-05-14|532.37
#2024-05-15|533.06
#2024-05-16|533.32
#2024-05-17|533.10
#2024-05-20|533.08
#2024-05-21|533.48
#2024-05-22|533.34
#2024-05-23|532.74
#2024-05-24|532.75
#2024-05-27|533.35
#2024-05-28|533.43
#2024-05-29|533.02
#2024-05-30|532.88
#2024-05-31|533.08
#2024-06-03|533.63
#2024-06-04|534.17
#2024-06-05|534.16
#2024-06-06| .
#2024-06-07|533.61
#2024-06-10|533.61
#2024-06-11|534.07
#2024-06-12|535.00
#2024-06-13|535.35
#2024-06-14|535.96
#2024-06-17|535.65
#2024-06-18|535.95
#2024-06-19|536.23
#2024-06-20|535.97
#2024-06-21| .
#2024-06-24|536.25
#2024-06-25|536.54
#2024-06-26|536.47
#2024-06-27|537.08
#2024-06-28|537.24
#2024-07-01|536.70
#2024-07-02|536.54
#2024-07-03|536.71
#2024-07-04|536.70
#2024-07-05|536.93
#2024-07-08|537.14
#2024-07-09|537.01
#2024-07-10|537.42
#2024-07-11|538.32
#2024-07-12|539.24
#2024-07-15|539.68
#2024-07-16|540.08
#2024-07-17|540.22
#2024-07-18|540.64
#2024-07-19|540.27
#2024-07-22|540.43
#2024-07-23|540.86
#2024-07-24|540.94
#2024-07-25|541.33
#2024-07-26|541.45
#2024-07-29|541.71
#2024-07-30|541.82
#2024-07-31|542.01
#2024-08-01|542.71
#2024-08-02|543.51
#2024-08-05|544.00
#2024-08-06|543.75
#2024-08-07|543.26
#2024-08-08|543.54
#2024-08-09|543.99
#2024-08-12|544.23
#2024-08-13|544.96
#2024-08-14|544.92
#2024-08-15|544.39
#2024-08-16|544.72
#2024-08-19|545.01
#2024-08-20|544.94
#2024-08-21|545.27
#2024-08-22|545.19
#2024-08-23|545.43
#2024-08-26|545.40
#2024-08-27|545.33
#2024-08-28|545.61
#2024-08-29|546.01
#2024-08-30|546.04
#2024-09-02|545.84
#2024-09-03|546.27
#2024-09-04|546.64
#2024-09-05|547.04
#2024-09-06|547.23
#2024-09-09|547.53
#2024-09-10|547.79
#2024-09-11|548.31
#2024-09-12|548.04
#2024-09-13|547.77
#2024-09-16|547.90
#2024-09-17|547.97
#2024-09-18|547.63
#2024-09-19|548.12
#2024-09-20|548.15
#2024-09-23|548.84
#2024-09-24|549.37
#2024-09-25|548.98
#2024-09-26|549.18
#2024-09-27|549.36
#2024-09-30|549.31
#2024-10-01|549.76
#2024-10-02|549.26
#2024-10-03|549.19
#2024-10-04|548.19
#2024-10-07|547.04
#2024-10-08|546.77
#2024-10-09|546.78
#2024-10-10|547.18
#2024-10-11|547.36
#2024-10-14|547.66
#2024-10-15|548.27
#2024-10-16|548.60
#2024-10-17|549.00
#2024-10-18|549.24
#2024-10-21|548.75
#2024-10-22|548.69
#2024-10-23|548.85
#2024-10-24|549.39
#2024-10-25|549.29
#2024-10-28|549.60
#2024-10-29|549.57
#2024-10-30|549.44
#2024-10-31|548.77
#2024-11-01|548.91
#2024-11-04|548.71
#2024-11-05|548.17
#2024-11-06|548.92
#2024-11-07|548.77
#2024-11-08|548.77
#2024-11-11|549.05
#2024-11-12|549.24
#2024-11-13|549.17
#2024-11-14|549.70
#2024-11-15|549.58
#2024-11-18|549.33
#2024-11-19|549.44
#2024-11-20|549.26
#2024-11-21|549.62
#2024-11-22|550.30
#2024-11-25|550.72
#2024-11-26|550.89
#2024-11-27|551.10
#2024-11-28|551.19
#2024-11-29|551.52
#2024-12-02|551.98
#2024-12-03|551.90
#2024-12-04|551.35
#2024-12-05|550.45
#2024-12-06|550.61
#2024-12-09|550.50
#2024-12-10|550.55
#2024-12-11|550.56
#2024-12-12|550.25
#2024-12-13|549.76
#2024-12-16|549.48
#2024-12-17|549.30
#2024-12-18|549.27
#2024-12-19|548.09
#2024-12-20|548.60
#2024-12-23|548.34
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|548.05
#2024-12-30|548.06
#2024-12-31| .
#2025-01-01| .
#2025-01-02|549.23
#2025-01-03|548.79
#2025-01-06| .
#2025-01-07|548.54
#2025-01-08|548.96
#2025-01-09|549.58
#2025-01-10|549.40
#2025-01-13|549.20
#2025-01-14|549.13
#2025-01-15|550.23
#2025-01-16|550.33
#2025-01-17|550.69
#2025-01-20|550.57
#2025-01-21|550.71
#2025-01-22|550.73
#2025-01-23|550.34
#2025-01-24|549.91
#2025-01-27|550.29
#2025-01-28|550.51
#2025-01-29|550.72
#2025-01-30|551.44
#2025-01-31|551.99
#2025-02-03|552.75
#2025-02-04|552.04
#2025-02-05|552.35
#2025-02-06|551.77
#2025-02-07|551.50
#2025-02-10|551.62
#2025-02-11|551.30
#2025-02-12|551.17
#2025-02-13|551.41
#2025-02-14|551.30
#2025-02-17|551.24
#2025-02-18|551.34
#2025-02-19|551.04
#2025-02-20|551.10
#2025-02-21|551.19
#2025-02-24|551.22
#2025-02-25|551.51
#2025-02-26|551.69
#2025-02-27|552.18
#2025-02-28|552.06
#2025-03-03|551.84
#2025-03-04|552.23
#2025-03-05|550.99
#2025-03-06|550.13
#2025-03-07|550.47
#2025-03-10|550.45
#2025-03-11|550.28
#2025-03-12|550.33
#2025-03-13|550.54
#2025-03-14|550.45
#2025-03-17|550.48
#2025-03-18|550.25
#2025-03-19|549.86
#2025-03-20|550.26
#2025-03-21|550.15
#2025-03-24|550.12
#2025-03-25|550.13
#2025-03-26|550.38
#2025-03-27|550.79
#2025-03-28|551.05
#2025-03-31|551.30
#2025-04-01|551.37
#2025-04-02|551.33
#2025-04-03|551.88
#2025-04-04|553.37
#2025-04-07|553.36
#2025-04-08|553.63
#2025-04-09|554.41
#2025-04-10|554.37
#2025-04-11|554.82
#2025-04-14|554.96
#2025-04-15|554.86
#2025-04-16|554.93
#2025-04-17|554.62
#2025-04-18| .
#2025-04-21| .
#2025-04-22|555.47
#2025-04-23|555.20
#2025-04-24|555.61
#2025-04-25|555.47
#2025-04-28|555.34
#2025-04-29|555.54
#2025-04-30|555.78
#2025-05-01| .
#2025-05-02|555.41
#2025-05-05|555.33
#2025-05-06|555.29
#2025-05-07|555.80
#2025-05-08|556.11
#2025-05-09|556.18
#2025-05-12|555.11
#2025-05-13|555.03
#2025-05-14|555.13
#2025-05-15|555.42
#2025-05-16|555.82
#2025-05-19|555.83
#2025-05-20|555.72
#2025-05-21|555.50
#2025-05-22|555.49
#2025-05-23|556.14
#2025-05-26|556.02
#2025-05-27|556.23
#2025-05-28|556.29
#2025-05-29| .
#2025-05-30|556.77
#2025-06-02|557.06
#2025-06-03|557.41
#2025-06-04|557.47
#2025-06-05|557.96
#2025-06-06| .
#2025-06-09|557.27
#2025-06-10|557.58
#2025-06-11|557.49
#2025-06-12|557.71
#2025-06-13|557.64
#2025-06-16|557.52
#2025-06-17|557.46
#2025-06-18|558.32
#2025-06-19|558.25
#2025-06-20| .
#2025-06-23|558.59
#2025-06-24|558.89
#2025-06-25|558.95
#2025-06-26|559.54
#2025-06-27|559.84
#2025-06-30|560.07
#2025-07-01|560.37
#2025-07-02|560.32
#2025-07-03|560.32
#2025-07-04|560.39
#2025-07-07|559.54
#2025-07-08|559.31
#2025-07-09|559.48
#2025-07-10|559.56
#2025-07-11|559.50
#2025-07-14|559.83
#2025-07-15|560.04
#2025-07-16|560.02
#2025-07-17|559.81
#2025-07-18|559.23
#2025-07-21|559.40
#2025-07-22|559.56
#2025-07-23|559.84
#2025-07-24|559.37
#2025-07-25|559.19
#2025-07-28|559.23
#2025-07-29|559.09
#2025-07-30|558.90
#2025-07-31|558.89
#2025-08-01|559.40
#2025-08-04|559.54
#2025-08-05|559.79
#2025-08-06|559.78
#2025-08-07|560.02
#2025-08-08|559.87
#2025-08-11|560.15
#2025-08-12|560.16
#2025-08-13|560.58
#2025-08-14|560.66
#2025-08-15|560.63
#2025-08-18|560.75
#2025-08-19|560.86
#2025-08-20|560.77
#2025-08-21|560.48
#2025-08-22|560.73
#2025-08-25|560.49
#2025-08-26|560.73
#2025-08-27|560.75
#2025-08-28|560.81
#2025-08-29|561.08
#2025-09-01|561.08
#2025-09-02|560.98
#2025-09-03|561.03
#2025-09-04|561.28
#2025-09-05|561.57
#2025-09-08|562.04
#2025-09-09|561.98
#2025-09-10|561.90
#2025-09-11|561.56
#2025-09-12|561.30
#2025-09-15|561.40
#2025-09-16|561.55
#2025-09-17|561.83
#2025-09-18|561.77
#2025-09-19|561.71
#2025-09-22|561.73
#2025-09-23|561.77
#2025-09-24|561.66
#2025-09-25|561.27
#2025-09-26|561.22
#2025-09-29|561.53
#2025-09-30|561.65
#2025-10-01|561.95
#2025-10-02|561.96
#2025-10-03|562.10
#2025-10-06|562.16
#2025-10-07|562.14
#2025-10-08|562.46
#2025-10-09|562.41
#2025-10-10|562.51
#2025-10-13|562.79
#2025-10-14|563.00
#2025-10-15|563.11
#2025-10-16|563.20
#2025-10-17|563.23
#2025-10-20|563.13
#2025-10-21|563.23
#2025-10-22|563.26
#2025-10-23|563.20
#2025-10-24|562.82
#2025-10-27|562.84
#2025-10-28|562.93
#2025-10-29|562.89
#2025-10-30|562.58
#2025-10-31|562.49
#2025-11-03|562.48
#2025-11-04|562.38
#2025-11-05|562.23
#2025-11-06|562.06
#2025-11-07|561.97
#2025-11-10|562.01
#2025-11-11|562.07
#2025-11-12|562.13
#2025-11-13|562.00
#2025-11-14|562.07
#2025-11-17|562.21
#2025-11-18|562.52
#2025-11-19|562.58
#2025-11-20|562.41
#2025-11-21|562.60
#2025-11-24|562.54
#2025-11-25|562.66
#2025-11-26|562.62
#2025-11-27|562.67
#2025-11-28|562.39
#2025-12-01|561.97
#2025-12-02|562.01
#2025-12-03|562.01
#2025-12-04|562.27
#2025-12-05|562.10
#2025-12-08|561.80
#2025-12-09|561.76
#2025-12-10|561.38
#2025-12-11|561.80
#2025-12-12|561.79
#2025-12-15|562.15
#2025-12-16|562.36
#2025-12-17|562.48
#2025-12-18|562.94
#2025-12-19|562.88
#2025-12-22|563.08
#2025-12-23|563.28
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|563.59
#2025-12-30|563.73
#2025-12-31| .
#2026-01-01| .
#2026-01-02|563.71
#2026-01-05|563.46
#2026-01-06| .
#2026-01-07|564.05
#2026-01-08|564.34
#2026-01-09|564.31
#2026-01-12|564.45
#2026-01-13|564.63
#2026-01-14|564.81
#2026-01-15|565.03
#2026-01-16|564.88
#2026-01-19|565.10
#2026-01-20|565.09
#2026-01-21|565.12
#2026-01-22|565.10
#2026-01-23|565.07
#2026-01-26|565.30
#2026-01-27|565.50
#2026-01-28|565.75
#2026-01-29|566.16
#2026-01-30|566.29
#2026-02-02|566.20
#2026-02-03|566.06
#2026-02-04|566.70
#2026-02-05|567.10
#2026-02-06|567.21
#2026-02-09|567.44
#2026-02-10|567.59
#2026-02-11|567.44
#2026-02-12|567.73
#2026-02-13|568.05
#2026-02-16|568.18
#2026-02-17|568.27
#2026-02-18|568.34
#2026-02-19|568.23
#2026-02-20|568.01
#2026-02-23|568.11
#2026-02-24|568.25
#2026-02-25|568.31
#2026-02-26|568.42
#2026-02-27|568.73
#2026-03-02|568.15
#2026-03-03|566.92
#2026-03-04|567.40
#2026-03-05|567.13
#2026-03-06|566.20
#2026-03-09|565.08
#2026-03-10|566.44
#2026-03-11|565.61
#2026-03-12|565.19
#2026-03-13|565.15
#2026-03-16|565.25
#2026-03-17|565.57
#2026-03-18|565.14
#2026-03-19|563.97
#2026-03-20|562.03
#2026-03-23|562.68
#2026-03-24|561.55
#2026-03-25|561.98
#2026-03-26|561.36
#2026-03-27|561.17
#2026-03-30|561.80
#2026-03-31|562.46
#2026-04-01|563.11
#2026-04-02|562.52