Table Data - OMRX Treasury Bond 1-3 y Index
| Title | OMRX Treasury Bond 1-3 y Index |
|---|---|
| Series ID | NASDAQOMRXTBOND13 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-01-30 |
| Last Updated | 2026-01-30 10:52 PM CST |
| Notes | For more information about this series, see: OMRXTBOND13 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 393.45 |
| 2008-11-18 | 393.40 |
| 2008-11-19 | 393.35 |
| 2008-11-20 | 394.62 |
| 2008-11-21 | . |
| 2008-11-24 | 394.30 |
| 2008-11-25 | 394.24 |
| 2008-11-26 | 394.65 |
| 2008-11-27 | . |
| 2008-11-28 | 395.24 |
| 2008-12-01 | 396.05 |
| 2008-12-02 | 396.99 |
| 2008-12-03 | 397.38 |
| 2008-12-04 | 397.90 |
| 2008-12-05 | 397.37 |
| 2008-12-08 | 396.79 |
| 2008-12-09 | . |
| 2008-12-10 | 396.46 |
| 2008-12-11 | . |
| 2008-12-12 | 397.41 |
| 2008-12-15 | 397.76 |
| 2008-12-16 | 398.19 |
| 2008-12-17 | 400.06 |
| 2008-12-18 | 400.15 |
| 2008-12-19 | 400.48 |
| 2008-12-22 | 400.77 |
| 2008-12-23 | 401.21 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 401.55 |
| 2008-12-30 | 401.74 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 402.00 |
| 2009-01-05 | 401.61 |
| 2009-01-06 | . |
| 2009-01-07 | 401.54 |
| 2009-01-08 | 401.68 |
| 2009-01-09 | 401.98 |
| 2009-01-12 | 401.91 |
| 2009-01-13 | 402.73 |
| 2009-01-14 | 402.90 |
| 2009-01-15 | 403.15 |
| 2009-01-16 | 402.81 |
| 2009-01-19 | . |
| 2009-01-20 | 402.85 |
| 2009-01-21 | 402.72 |
| 2009-01-22 | 402.74 |
| 2009-01-23 | 402.67 |
| 2009-01-26 | 401.51 |
| 2009-01-27 | 401.57 |
| 2009-01-28 | 401.87 |
| 2009-01-29 | 401.93 |
| 2009-01-30 | 402.22 |
| 2009-02-02 | 402.55 |
| 2009-02-03 | 402.99 |
| 2009-02-04 | 402.41 |
| 2009-02-05 | 403.02 |
| 2009-02-06 | 402.68 |
| 2009-02-09 | 402.77 |
| 2009-02-10 | 403.49 |
| 2009-02-11 | 405.24 |
| 2009-02-12 | 405.33 |
| 2009-02-13 | 405.03 |
| 2009-02-16 | . |
| 2009-02-17 | 405.94 |
| 2009-02-18 | 405.79 |
| 2009-02-19 | 405.11 |
| 2009-02-20 | 405.77 |
| 2009-02-23 | 405.97 |
| 2009-02-24 | 406.30 |
| 2009-02-25 | 406.25 |
| 2009-02-26 | 405.52 |
| 2009-02-27 | 405.68 |
| 2009-03-02 | 405.97 |
| 2009-03-03 | 405.52 |
| 2009-03-04 | 405.48 |
| 2009-03-05 | 405.61 |
| 2009-03-06 | 405.62 |
| 2009-03-09 | . |
| 2009-03-10 | 405.53 |
| 2009-03-11 | 405.12 |
| 2009-03-12 | 405.41 |
| 2009-03-13 | 405.49 |
| 2009-03-16 | 405.86 |
| 2009-03-17 | 405.86 |
| 2009-03-18 | 405.60 |
| 2009-03-19 | 405.65 |
| 2009-03-20 | 405.74 |
| 2009-03-23 | 405.17 |
| 2009-03-24 | 404.97 |
| 2009-03-25 | 405.26 |
| 2009-03-26 | 405.03 |
| 2009-03-27 | 405.50 |
| 2009-03-30 | 405.94 |
| 2009-03-31 | 406.37 |
| 2009-04-01 | 406.18 |
| 2009-04-02 | 405.54 |
| 2009-04-03 | 405.33 |
| 2009-04-06 | 405.11 |
| 2009-04-07 | 405.52 |
| 2009-04-08 | 405.72 |
| 2009-04-09 | 405.88 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 406.30 |
| 2009-04-15 | 406.90 |
| 2009-04-16 | 406.76 |
| 2009-04-17 | 406.55 |
| 2009-04-20 | 406.94 |
| 2009-04-21 | 406.65 |
| 2009-04-22 | 406.39 |
| 2009-04-23 | 406.45 |
| 2009-04-24 | 406.04 |
| 2009-04-27 | 406.39 |
| 2009-04-28 | 406.40 |
| 2009-04-29 | 406.44 |
| 2009-04-30 | 406.24 |
| 2009-05-01 | . |
| 2009-05-04 | 405.78 |
| 2009-05-05 | 405.72 |
| 2009-05-06 | 405.47 |
| 2009-05-07 | 404.95 |
| 2009-05-08 | 405.43 |
| 2009-05-11 | 405.62 |
| 2009-05-12 | 405.20 |
| 2009-05-13 | 405.46 |
| 2009-05-14 | 405.65 |
| 2009-05-15 | 405.74 |
| 2009-05-18 | 405.76 |
| 2009-05-19 | 405.48 |
| 2009-05-20 | 405.18 |
| 2009-05-21 | . |
| 2009-05-22 | 405.12 |
| 2009-05-25 | . |
| 2009-05-26 | 405.29 |
| 2009-05-27 | 405.29 |
| 2009-05-28 | 405.23 |
| 2009-05-29 | 405.73 |
| 2009-06-01 | 405.53 |
| 2009-06-02 | 405.73 |
| 2009-06-03 | 405.80 |
| 2009-06-04 | 405.37 |
| 2009-06-05 | 405.21 |
| 2009-06-08 | 404.64 |
| 2009-06-09 | 404.69 |
| 2009-06-10 | 404.67 |
| 2009-06-11 | 404.82 |
| 2009-06-12 | 405.28 |
| 2009-06-15 | 405.70 |
| 2009-06-16 | 405.59 |
| 2009-06-17 | 405.74 |
| 2009-06-18 | 405.92 |
| 2009-06-19 | . |
| 2009-06-22 | 406.09 |
| 2009-06-23 | 405.98 |
| 2009-06-24 | 406.12 |
| 2009-06-25 | 406.47 |
| 2009-06-26 | 406.45 |
| 2009-06-29 | 406.39 |
| 2009-06-30 | 406.57 |
| 2009-07-01 | 406.51 |
| 2009-07-02 | 407.95 |
| 2009-07-03 | . |
| 2009-07-06 | 408.00 |
| 2009-07-07 | 407.94 |
| 2009-07-08 | 408.11 |
| 2009-07-09 | 408.05 |
| 2009-07-10 | 408.42 |
| 2009-07-13 | 408.83 |
| 2009-07-14 | 408.87 |
| 2009-07-15 | 408.83 |
| 2009-07-16 | 409.07 |
| 2009-07-17 | 408.98 |
| 2009-07-20 | 408.86 |
| 2009-07-21 | 409.06 |
| 2009-07-22 | 409.12 |
| 2009-07-23 | 409.00 |
| 2009-07-24 | 408.88 |
| 2009-07-27 | 408.67 |
| 2009-07-28 | 408.73 |
| 2009-07-29 | 408.73 |
| 2009-07-30 | 408.17 |
| 2009-07-31 | 408.21 |
| 2009-08-03 | 407.72 |
| 2009-08-04 | 407.35 |
| 2009-08-05 | 407.36 |
| 2009-08-06 | 407.34 |
| 2009-08-07 | 407.14 |
| 2009-08-10 | 407.40 |
| 2009-08-11 | 407.78 |
| 2009-08-12 | 407.63 |
| 2009-08-13 | 407.73 |
| 2009-08-14 | 407.95 |
| 2009-08-17 | 407.88 |
| 2009-08-18 | 408.11 |
| 2009-08-19 | 408.33 |
| 2009-08-20 | 408.37 |
| 2009-08-21 | 407.89 |
| 2009-08-24 | 407.78 |
| 2009-08-25 | 408.19 |
| 2009-08-26 | 408.39 |
| 2009-08-27 | 408.43 |
| 2009-08-28 | 408.29 |
| 2009-08-31 | 408.36 |
| 2009-09-01 | 408.34 |
| 2009-09-02 | 408.62 |
| 2009-09-03 | 409.22 |
| 2009-09-04 | 409.38 |
| 2009-09-07 | . |
| 2009-09-08 | 409.34 |
| 2009-09-09 | 409.22 |
| 2009-09-10 | 409.44 |
| 2009-09-11 | 409.48 |
| 2009-09-14 | 409.49 |
| 2009-09-15 | 409.44 |
| 2009-09-16 | 409.29 |
| 2009-09-17 | 409.18 |
| 2009-09-18 | 409.22 |
| 2009-09-21 | 409.35 |
| 2009-09-22 | 409.34 |
| 2009-09-23 | 409.33 |
| 2009-09-24 | 409.56 |
| 2009-09-25 | 409.55 |
| 2009-09-28 | 409.58 |
| 2009-09-29 | 409.59 |
| 2009-09-30 | 409.56 |
| 2009-10-01 | 409.55 |
| 2009-10-02 | 409.69 |
| 2009-10-05 | 409.76 |
| 2009-10-06 | 409.69 |
| 2009-10-07 | 409.85 |
| 2009-10-08 | 410.03 |
| 2009-10-09 | 409.41 |
| 2009-10-12 | 409.47 |
| 2009-10-13 | 409.68 |
| 2009-10-14 | 409.70 |
| 2009-10-15 | 409.68 |
| 2009-10-16 | 409.64 |
| 2009-10-19 | 409.71 |
| 2009-10-20 | 409.95 |
| 2009-10-21 | 409.69 |
| 2009-10-22 | 409.93 |
| 2009-10-23 | 410.08 |
| 2009-10-26 | 410.02 |
| 2009-10-27 | 410.66 |
| 2009-10-28 | 410.86 |
| 2009-10-29 | 410.59 |
| 2009-10-30 | 410.73 |
| 2009-11-02 | . |
| 2009-11-03 | 411.16 |
| 2009-11-04 | 410.96 |
| 2009-11-05 | 410.82 |
| 2009-11-06 | 410.84 |
| 2009-11-09 | 411.14 |
| 2009-11-10 | 410.98 |
| 2009-11-11 | 410.91 |
| 2009-11-12 | 410.72 |
| 2009-11-13 | 410.77 |
| 2009-11-16 | 411.00 |
| 2009-11-17 | 411.24 |
| 2009-11-18 | 411.56 |
| 2009-11-19 | . |
| 2009-11-20 | . |
| 2009-11-23 | . |
| 2009-11-24 | 411.93 |
| 2009-11-25 | 411.82 |
| 2009-11-26 | . |
| 2009-11-27 | 412.45 |
| 2009-11-30 | 412.41 |
| 2009-12-01 | 412.55 |
| 2009-12-02 | 412.56 |
| 2009-12-03 | 412.59 |
| 2009-12-04 | 412.34 |
| 2009-12-07 | 412.64 |
| 2009-12-08 | 413.08 |
| 2009-12-09 | 413.19 |
| 2009-12-10 | 412.99 |
| 2009-12-11 | 412.67 |
| 2009-12-14 | 412.78 |
| 2009-12-15 | 413.01 |
| 2009-12-16 | 413.45 |
| 2009-12-17 | 413.80 |
| 2009-12-18 | 413.76 |
| 2009-12-21 | 413.70 |
| 2009-12-22 | 413.62 |
| 2009-12-23 | 413.81 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 413.66 |
| 2009-12-29 | 413.55 |
| 2009-12-30 | 413.62 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 413.32 |
| 2010-01-05 | 413.38 |
| 2010-01-06 | . |
| 2010-01-07 | 413.81 |
| 2010-01-08 | 414.13 |
| 2010-01-11 | 414.31 |
| 2010-01-12 | 414.37 |
| 2010-01-13 | 414.28 |
| 2010-01-14 | 414.33 |
| 2010-01-15 | 414.58 |
| 2010-01-18 | . |
| 2010-01-19 | 414.44 |
| 2010-01-20 | 414.70 |
| 2010-01-21 | 414.65 |
| 2010-01-22 | 414.90 |
| 2010-01-25 | 414.87 |
| 2010-01-26 | 414.90 |
| 2010-01-27 | 414.88 |
| 2010-01-28 | 414.82 |
| 2010-01-29 | 414.60 |
| 2010-02-01 | 414.43 |
| 2010-02-02 | 414.43 |
| 2010-02-03 | 414.41 |
| 2010-02-04 | 414.87 |
| 2010-02-05 | 415.30 |
| 2010-02-08 | 415.16 |
| 2010-02-09 | 415.09 |
| 2010-02-10 | 415.19 |
| 2010-02-11 | 414.17 |
| 2010-02-12 | 414.02 |
| 2010-02-15 | . |
| 2010-02-16 | 414.22 |
| 2010-02-17 | 414.09 |
| 2010-02-18 | 414.00 |
| 2010-02-19 | 413.92 |
| 2010-02-22 | 414.01 |
| 2010-02-23 | 414.53 |
| 2010-02-24 | 414.65 |
| 2010-02-25 | 414.73 |
| 2010-02-26 | 414.95 |
| 2010-03-01 | 415.27 |
| 2010-03-02 | 415.31 |
| 2010-03-03 | 415.14 |
| 2010-03-04 | 415.02 |
| 2010-03-05 | 414.76 |
| 2010-03-08 | 414.77 |
| 2010-03-09 | 414.87 |
| 2010-03-10 | 414.43 |
| 2010-03-11 | 414.20 |
| 2010-03-12 | 414.07 |
| 2010-03-15 | 414.19 |
| 2010-03-16 | 414.70 |
| 2010-03-17 | 415.10 |
| 2010-03-18 | 414.77 |
| 2010-03-19 | 414.84 |
| 2010-03-22 | 415.05 |
| 2010-03-23 | 415.41 |
| 2010-03-24 | 415.27 |
| 2010-03-25 | 415.29 |
| 2010-03-26 | 415.29 |
| 2010-03-29 | 415.60 |
| 2010-03-30 | 415.69 |
| 2010-03-31 | 415.85 |
| 2010-04-01 | 415.73 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 415.55 |
| 2010-04-07 | 415.85 |
| 2010-04-08 | 416.05 |
| 2010-04-09 | 415.74 |
| 2010-04-12 | 415.70 |
| 2010-04-13 | 416.06 |
| 2010-04-14 | 416.06 |
| 2010-04-15 | 416.17 |
| 2010-04-16 | 416.29 |
| 2010-04-19 | 416.11 |
| 2010-04-20 | 416.27 |
| 2010-04-21 | 416.47 |
| 2010-04-22 | 416.86 |
| 2010-04-23 | 416.55 |
| 2010-04-26 | 416.90 |
| 2010-04-27 | 417.58 |
| 2010-04-28 | 418.09 |
| 2010-04-29 | 417.97 |
| 2010-04-30 | 417.89 |
| 2010-05-03 | 416.64 |
| 2010-05-04 | 417.12 |
| 2010-05-05 | 417.92 |
| 2010-05-06 | 418.31 |
| 2010-05-07 | 419.26 |
| 2010-05-10 | 418.22 |
| 2010-05-11 | 418.96 |
| 2010-05-12 | 419.11 |
| 2010-05-13 | . |
| 2010-05-14 | 419.69 |
| 2010-05-17 | 419.75 |
| 2010-05-18 | 419.71 |
| 2010-05-19 | 420.08 |
| 2010-05-20 | 420.78 |
| 2010-05-21 | 420.43 |
| 2010-05-24 | 420.30 |
| 2010-05-25 | 421.14 |
| 2010-05-26 | 420.53 |
| 2010-05-27 | 420.17 |
| 2010-05-28 | 419.31 |
| 2010-05-31 | . |
| 2010-06-01 | 418.98 |
| 2010-06-02 | 418.57 |
| 2010-06-03 | 418.36 |
| 2010-06-04 | 419.10 |
| 2010-06-07 | 419.70 |
| 2010-06-08 | 419.90 |
| 2010-06-09 | 420.07 |
| 2010-06-10 | 419.64 |
| 2010-06-11 | 419.38 |
| 2010-06-14 | 419.35 |
| 2010-06-15 | 419.23 |
| 2010-06-16 | 419.28 |
| 2010-06-17 | 419.21 |
| 2010-06-18 | 418.47 |
| 2010-06-21 | 418.17 |
| 2010-06-22 | 418.19 |
| 2010-06-23 | 418.34 |
| 2010-06-24 | 418.62 |
| 2010-06-25 | . |
| 2010-06-28 | 418.46 |
| 2010-06-29 | 418.35 |
| 2010-06-30 | 418.39 |
| 2010-07-01 | 418.93 |
| 2010-07-02 | 418.60 |
| 2010-07-05 | 418.79 |
| 2010-07-06 | 418.59 |
| 2010-07-07 | 418.72 |
| 2010-07-08 | 418.48 |
| 2010-07-09 | 418.07 |
| 2010-07-12 | 418.26 |
| 2010-07-13 | 418.23 |
| 2010-07-14 | 418.24 |
| 2010-07-15 | 418.38 |
| 2010-07-16 | 418.35 |
| 2010-07-19 | 418.37 |
| 2010-07-20 | 418.73 |
| 2010-07-21 | 418.95 |
| 2010-07-22 | 419.13 |
| 2010-07-23 | 419.09 |
| 2010-07-26 | 418.83 |
| 2010-07-27 | 418.46 |
| 2010-07-28 | 418.54 |
| 2010-07-29 | 418.56 |
| 2010-07-30 | 418.62 |
| 2010-08-02 | 418.47 |
| 2010-08-03 | 418.94 |
| 2010-08-04 | 418.95 |
| 2010-08-05 | 418.88 |
| 2010-08-06 | 418.86 |
| 2010-08-09 | 419.04 |
| 2010-08-10 | 419.14 |
| 2010-08-11 | 420.02 |
| 2010-08-12 | 420.40 |
| 2010-08-13 | 420.38 |
| 2010-08-16 | 420.68 |
| 2010-08-17 | 420.57 |
| 2010-08-18 | 420.74 |
| 2010-08-19 | 420.67 |
| 2010-08-20 | 420.64 |
| 2010-08-23 | 420.41 |
| 2010-08-24 | 420.71 |
| 2010-08-25 | 420.84 |
| 2010-08-26 | 420.63 |
| 2010-08-27 | 420.60 |
| 2010-08-30 | 420.58 |
| 2010-08-31 | 420.35 |
| 2010-09-01 | 419.95 |
| 2010-09-02 | 419.84 |
| 2010-09-03 | 419.66 |
| 2010-09-06 | 419.64 |
| 2010-09-07 | 420.10 |
| 2010-09-08 | 419.50 |
| 2010-09-09 | 419.60 |
| 2010-09-10 | 419.33 |
| 2010-09-13 | 419.27 |
| 2010-09-14 | 419.53 |
| 2010-09-15 | 419.46 |
| 2010-09-16 | 419.24 |
| 2010-09-17 | 419.69 |
| 2010-09-20 | 419.71 |
| 2010-09-21 | 419.84 |
| 2010-09-22 | 419.97 |
| 2010-09-23 | 420.53 |
| 2010-09-24 | 420.43 |
| 2010-09-27 | 420.79 |
| 2010-09-28 | 420.81 |
| 2010-09-29 | 420.19 |
| 2010-09-30 | 419.94 |
| 2010-10-01 | 419.72 |
| 2010-10-04 | 420.05 |
| 2010-10-05 | 420.22 |
| 2010-10-06 | 420.43 |
| 2010-10-07 | 420.16 |
| 2010-10-08 | 420.18 |
| 2010-10-11 | 420.19 |
| 2010-10-12 | 420.21 |
| 2010-10-13 | 420.18 |
| 2010-10-14 | 419.80 |
| 2010-10-15 | 419.50 |
| 2010-10-18 | 419.47 |
| 2010-10-19 | 419.41 |
| 2010-10-20 | 419.40 |
| 2010-10-21 | 419.37 |
| 2010-10-22 | 419.22 |
| 2010-10-25 | 419.36 |
| 2010-10-26 | 419.81 |
| 2010-10-27 | 419.88 |
| 2010-10-28 | 420.05 |
| 2010-10-29 | 420.58 |
| 2010-11-01 | 420.59 |
| 2010-11-02 | 420.57 |
| 2010-11-03 | 420.70 |
| 2010-11-04 | 420.71 |
| 2010-11-05 | 420.80 |
| 2010-11-08 | 420.70 |
| 2010-11-09 | 420.77 |
| 2010-11-10 | 420.77 |
| 2010-11-11 | 420.98 |
| 2010-11-12 | 420.57 |
| 2010-11-15 | 420.40 |
| 2010-11-16 | 420.33 |
| 2010-11-17 | 420.35 |
| 2010-11-18 | 419.91 |
| 2010-11-19 | 419.85 |
| 2010-11-22 | 420.17 |
| 2010-11-23 | 420.57 |
| 2010-11-24 | 420.43 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 419.51 |
| 2010-11-30 | 419.60 |
| 2010-12-01 | 419.47 |
| 2010-12-02 | 419.42 |
| 2010-12-03 | 419.36 |
| 2010-12-06 | 419.53 |
| 2010-12-07 | 419.22 |
| 2010-12-08 | 418.73 |
| 2010-12-09 | 418.57 |
| 2010-12-10 | 418.59 |
| 2010-12-13 | 418.42 |
| 2010-12-14 | 418.16 |
| 2010-12-15 | 418.12 |
| 2010-12-16 | 417.82 |
| 2010-12-17 | 417.94 |
| 2010-12-20 | 417.99 |
| 2010-12-21 | 418.40 |
| 2010-12-22 | 418.36 |
| 2010-12-23 | 418.62 |
| 2010-12-24 | . |
| 2010-12-27 | 418.43 |
| 2010-12-28 | 418.66 |
| 2010-12-29 | 418.37 |
| 2010-12-30 | 418.33 |
| 2010-12-31 | . |
| 2011-01-03 | 418.54 |
| 2011-01-04 | 418.43 |
| 2011-01-05 | 418.55 |
| 2011-01-06 | . |
| 2011-01-07 | 418.64 |
| 2011-01-10 | 418.73 |
| 2011-01-11 | 418.82 |
| 2011-01-12 | 418.64 |
| 2011-01-13 | 418.52 |
| 2011-01-14 | 418.48 |
| 2011-01-17 | 418.57 |
| 2011-01-18 | 418.38 |
| 2011-01-19 | 418.52 |
| 2011-01-20 | 418.20 |
| 2011-01-21 | 418.05 |
| 2011-01-24 | 418.11 |
| 2011-01-25 | 418.16 |
| 2011-01-26 | 417.94 |
| 2011-01-27 | 417.68 |
| 2011-01-28 | 417.79 |
| 2011-01-31 | 418.11 |
| 2011-02-01 | 417.80 |
| 2011-02-02 | 417.73 |
| 2011-02-03 | 417.79 |
| 2011-02-04 | 417.61 |
| 2011-02-07 | 417.67 |
| 2011-02-08 | 417.66 |
| 2011-02-09 | 417.67 |
| 2011-02-10 | 417.79 |
| 2011-02-11 | 417.84 |
| 2011-02-14 | 417.49 |
| 2011-02-15 | 417.40 |
| 2011-02-16 | 417.41 |
| 2011-02-17 | 417.76 |
| 2011-02-18 | 417.56 |
| 2011-02-21 | . |
| 2011-02-22 | 417.48 |
| 2011-02-23 | 417.62 |
| 2011-02-24 | 417.75 |
| 2011-02-25 | 417.43 |
| 2011-02-28 | 417.29 |
| 2011-03-01 | 416.91 |
| 2011-03-02 | 416.77 |
| 2011-03-03 | 416.48 |
| 2011-03-04 | 416.66 |
| 2011-03-07 | 416.80 |
| 2011-03-08 | 417.09 |
| 2011-03-09 | 417.20 |
| 2011-03-10 | 417.32 |
| 2011-03-11 | 417.44 |
| 2011-03-14 | 417.55 |
| 2011-03-15 | 418.16 |
| 2011-03-16 | 418.39 |
| 2011-03-17 | 418.11 |
| 2011-03-18 | 417.77 |
| 2011-03-21 | 417.34 |
| 2011-03-22 | 417.27 |
| 2011-03-23 | 417.38 |
| 2011-03-24 | 417.59 |
| 2011-03-25 | 417.44 |
| 2011-03-28 | 417.37 |
| 2011-03-29 | . |
| 2011-03-30 | 417.48 |
| 2011-03-31 | 417.53 |
| 2011-04-01 | 417.38 |
| 2011-04-04 | 417.53 |
| 2011-04-05 | 417.55 |
| 2011-04-06 | 417.47 |
| 2011-04-07 | 417.48 |
| 2011-04-08 | 417.36 |
| 2011-04-11 | 417.42 |
| 2011-04-12 | 417.74 |
| 2011-04-13 | 417.73 |
| 2011-04-14 | 417.84 |
| 2011-04-15 | 417.78 |
| 2011-04-18 | 417.85 |
| 2011-04-19 | 417.85 |
| 2011-04-20 | 417.91 |
| 2011-04-21 | 417.88 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 418.11 |
| 2011-04-27 | 418.10 |
| 2011-04-28 | 418.21 |
| 2011-04-29 | 418.33 |
| 2011-05-02 | 418.25 |
| 2011-05-03 | 418.44 |
| 2011-05-04 | 418.39 |
| 2011-05-05 | 418.84 |
| 2011-05-06 | 419.12 |
| 2011-05-09 | 419.87 |
| 2011-05-10 | 419.69 |
| 2011-05-11 | 419.36 |
| 2011-05-12 | 419.43 |
| 2011-05-13 | 419.34 |
| 2011-05-16 | 419.21 |
| 2011-05-17 | 419.50 |
| 2011-05-18 | 419.92 |
| 2011-05-19 | 419.89 |
| 2011-05-20 | 419.95 |
| 2011-05-23 | 420.44 |
| 2011-05-24 | 420.26 |
| 2011-05-25 | 420.65 |
| 2011-05-26 | 421.00 |
| 2011-05-27 | 421.30 |
| 2011-05-30 | . |
| 2011-05-31 | 421.03 |
| 2011-06-01 | 420.90 |
| 2011-06-02 | . |
| 2011-06-03 | 420.97 |
| 2011-06-06 | . |
| 2011-06-07 | 420.81 |
| 2011-06-08 | 421.09 |
| 2011-06-09 | 421.33 |
| 2011-06-10 | 421.87 |
| 2011-06-13 | 422.06 |
| 2011-06-14 | 422.04 |
| 2011-06-15 | 422.32 |
| 2011-06-16 | 422.92 |
| 2011-06-17 | 422.66 |
| 2011-06-20 | 422.78 |
| 2011-06-21 | 422.88 |
| 2011-06-22 | 423.02 |
| 2011-06-23 | 423.29 |
| 2011-06-24 | . |
| 2011-06-27 | 423.86 |
| 2011-06-28 | 423.80 |
| 2011-06-29 | 423.43 |
| 2011-06-30 | 423.20 |
| 2011-07-01 | 422.84 |
| 2011-07-04 | . |
| 2011-07-05 | 422.62 |
| 2011-07-06 | 423.18 |
| 2011-07-07 | 423.10 |
| 2011-07-08 | 423.65 |
| 2011-07-11 | 424.80 |
| 2011-07-12 | 425.19 |
| 2011-07-13 | 425.41 |
| 2011-07-14 | 425.37 |
| 2011-07-15 | 425.67 |
| 2011-07-18 | 425.65 |
| 2011-07-19 | 425.27 |
| 2011-07-20 | 425.10 |
| 2011-07-21 | 424.47 |
| 2011-07-22 | 424.91 |
| 2011-07-25 | 425.23 |
| 2011-07-26 | 425.48 |
| 2011-07-27 | 425.90 |
| 2011-07-28 | 426.15 |
| 2011-07-29 | 426.23 |
| 2011-08-01 | 426.40 |
| 2011-08-02 | 426.51 |
| 2011-08-03 | 426.84 |
| 2011-08-04 | 427.67 |
| 2011-08-05 | 428.18 |
| 2011-08-08 | 429.18 |
| 2011-08-09 | 429.66 |
| 2011-08-10 | 431.09 |
| 2011-08-11 | 431.27 |
| 2011-08-12 | 430.50 |
| 2011-08-15 | 430.59 |
| 2011-08-16 | 430.09 |
| 2011-08-17 | 430.51 |
| 2011-08-18 | 431.90 |
| 2011-08-19 | 431.53 |
| 2011-08-22 | 431.45 |
| 2011-08-23 | 431.24 |
| 2011-08-24 | 430.79 |
| 2011-08-25 | 430.92 |
| 2011-08-26 | 431.35 |
| 2011-08-29 | 430.79 |
| 2011-08-30 | 431.23 |
| 2011-08-31 | 431.05 |
| 2011-09-01 | 430.89 |
| 2011-09-02 | 431.43 |
| 2011-09-05 | 431.81 |
| 2011-09-06 | 432.04 |
| 2011-09-07 | 432.08 |
| 2011-09-08 | 432.60 |
| 2011-09-09 | 433.85 |
| 2011-09-12 | 434.52 |
| 2011-09-13 | 434.18 |
| 2011-09-14 | 433.57 |
| 2011-09-15 | 433.07 |
| 2011-09-16 | 433.25 |
| 2011-09-19 | 433.59 |
| 2011-09-20 | 433.72 |
| 2011-09-21 | 433.84 |
| 2011-09-22 | 434.16 |
| 2011-09-23 | 434.80 |
| 2011-09-26 | 434.59 |
| 2011-09-27 | 433.83 |
| 2011-09-28 | 433.66 |
| 2011-09-29 | 433.69 |
| 2011-09-30 | 433.78 |
| 2011-10-03 | 434.07 |
| 2011-10-04 | 434.32 |
| 2011-10-05 | 433.63 |
| 2011-10-06 | 432.93 |
| 2011-10-07 | 432.64 |
| 2011-10-10 | 432.30 |
| 2011-10-11 | 432.11 |
| 2011-10-12 | 431.45 |
| 2011-10-13 | 432.22 |
| 2011-10-14 | 431.99 |
| 2011-10-17 | 432.56 |
| 2011-10-18 | 432.90 |
| 2011-10-19 | 432.67 |
| 2011-10-20 | 432.28 |
| 2011-10-21 | 432.25 |
| 2011-10-24 | 432.52 |
| 2011-10-25 | 432.38 |
| 2011-10-26 | 432.66 |
| 2011-10-27 | 431.83 |
| 2011-10-28 | 431.84 |
| 2011-10-31 | 432.66 |
| 2011-11-01 | 434.12 |
| 2011-11-02 | 433.75 |
| 2011-11-03 | 434.43 |
| 2011-11-04 | 434.29 |
| 2011-11-07 | 434.25 |
| 2011-11-08 | 434.17 |
| 2011-11-09 | 435.30 |
| 2011-11-10 | 435.71 |
| 2011-11-11 | 435.87 |
| 2011-11-14 | 436.20 |
| 2011-11-15 | 436.54 |
| 2011-11-16 | 436.23 |
| 2011-11-17 | 435.75 |
| 2011-11-18 | 435.41 |
| 2011-11-21 | 436.13 |
| 2011-11-22 | 436.47 |
| 2011-11-23 | 436.80 |
| 2011-11-24 | 437.40 |
| 2011-11-25 | 437.85 |
| 2011-11-28 | 437.30 |
| 2011-11-29 | 437.09 |
| 2011-11-30 | 437.75 |
| 2011-12-01 | 437.13 |
| 2011-12-02 | 437.29 |
| 2011-12-05 | 437.05 |
| 2011-12-06 | 436.97 |
| 2011-12-07 | 437.44 |
| 2011-12-08 | 437.83 |
| 2011-12-09 | 437.75 |
| 2011-12-12 | 438.14 |
| 2011-12-13 | 437.72 |
| 2011-12-14 | 438.37 |
| 2011-12-15 | 438.05 |
| 2011-12-16 | 438.34 |
| 2011-12-19 | 438.50 |
| 2011-12-20 | 437.79 |
| 2011-12-21 | 438.12 |
| 2011-12-22 | 437.87 |
| 2011-12-23 | 437.95 |
| 2011-12-26 | . |
| 2011-12-27 | 438.34 |
| 2011-12-28 | 438.07 |
| 2011-12-29 | 438.17 |
| 2011-12-30 | 438.04 |
| 2012-01-02 | 437.45 |
| 2012-01-03 | 437.16 |
| 2012-01-04 | 437.17 |
| 2012-01-05 | 437.23 |
| 2012-01-06 | . |
| 2012-01-09 | 437.43 |
| 2012-01-10 | 437.72 |
| 2012-01-11 | 438.02 |
| 2012-01-12 | 438.27 |
| 2012-01-13 | 438.37 |
| 2012-01-16 | 438.29 |
| 2012-01-17 | 437.93 |
| 2012-01-18 | 437.96 |
| 2012-01-19 | 437.61 |
| 2012-01-20 | 437.20 |
| 2012-01-23 | 437.08 |
| 2012-01-24 | 436.73 |
| 2012-01-25 | 437.26 |
| 2012-01-26 | 437.71 |
| 2012-01-27 | 437.64 |
| 2012-01-30 | 437.69 |
| 2012-01-31 | 437.88 |
| 2012-02-01 | 437.51 |
| 2012-02-02 | 436.82 |
| 2012-02-03 | 436.46 |
| 2012-02-06 | 436.52 |
| 2012-02-07 | 436.30 |
| 2012-02-08 | 436.39 |
| 2012-02-09 | 436.62 |
| 2012-02-10 | 436.94 |
| 2012-02-13 | 436.97 |
| 2012-02-14 | 436.90 |
| 2012-02-15 | 436.96 |
| 2012-02-16 | 437.28 |
| 2012-02-17 | 436.81 |
| 2012-02-20 | 436.44 |
| 2012-02-21 | 436.44 |
| 2012-02-22 | 436.83 |
| 2012-02-23 | 436.93 |
| 2012-02-24 | 436.85 |
| 2012-02-27 | 437.01 |
| 2012-02-28 | 436.80 |
| 2012-02-29 | 436.97 |
| 2012-03-01 | 436.90 |
| 2012-03-02 | 437.25 |
| 2012-03-05 | 437.22 |
| 2012-03-06 | 437.49 |
| 2012-03-07 | 437.48 |
| 2012-03-08 | 437.20 |
| 2012-03-09 | 437.04 |
| 2012-03-12 | 437.22 |
| 2012-03-13 | 436.68 |
| 2012-03-14 | 436.51 |
| 2012-03-15 | 436.44 |
| 2012-03-16 | 435.78 |
| 2012-03-19 | 435.79 |
| 2012-03-20 | 435.66 |
| 2012-03-21 | 435.98 |
| 2012-03-22 | 436.26 |
| 2012-03-23 | 436.40 |
| 2012-03-26 | 435.98 |
| 2012-03-27 | 436.07 |
| 2012-03-28 | 435.81 |
| 2012-03-29 | 435.66 |
| 2012-03-30 | 435.30 |
| 2012-04-02 | 435.16 |
| 2012-04-03 | 435.40 |
| 2012-04-04 | 435.82 |
| 2012-04-05 | 436.32 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 437.19 |
| 2012-04-11 | 436.75 |
| 2012-04-12 | 436.72 |
| 2012-04-13 | 437.02 |
| 2012-04-16 | 437.23 |
| 2012-04-17 | 436.84 |
| 2012-04-18 | 436.56 |
| 2012-04-19 | 436.73 |
| 2012-04-20 | 436.83 |
| 2012-04-23 | 437.36 |
| 2012-04-24 | 436.81 |
| 2012-04-25 | 436.62 |
| 2012-04-26 | 436.72 |
| 2012-04-27 | 436.78 |
| 2012-04-30 | 436.79 |
| 2012-05-01 | . |
| 2012-05-02 | 437.26 |
| 2012-05-03 | 437.23 |
| 2012-05-04 | 437.50 |
| 2012-05-07 | 437.68 |
| 2012-05-08 | 437.61 |
| 2012-05-09 | 437.93 |
| 2012-05-10 | 438.20 |
| 2012-05-11 | 438.42 |
| 2012-05-14 | 438.73 |
| 2012-05-15 | 438.80 |
| 2012-05-16 | 439.10 |
| 2012-05-17 | . |
| 2012-05-18 | 439.48 |
| 2012-05-21 | 439.33 |
| 2012-05-22 | 438.97 |
| 2012-05-23 | 439.17 |
| 2012-05-24 | 439.46 |
| 2012-05-25 | 439.76 |
| 2012-05-28 | 440.13 |
| 2012-05-29 | 440.03 |
| 2012-05-30 | 440.04 |
| 2012-05-31 | 440.26 |
| 2012-06-01 | 440.56 |
| 2012-06-04 | 440.73 |
| 2012-06-05 | 440.84 |
| 2012-06-06 | . |
| 2012-06-07 | 439.40 |
| 2012-06-08 | 439.73 |
| 2012-06-11 | 439.82 |
| 2012-06-12 | 439.39 |
| 2012-06-13 | 439.26 |
| 2012-06-14 | 439.43 |
| 2012-06-15 | 439.72 |
| 2012-06-18 | 439.97 |
| 2012-06-19 | 439.85 |
| 2012-06-20 | 439.59 |
| 2012-06-21 | 439.83 |
| 2012-06-22 | . |
| 2012-06-25 | 440.23 |
| 2012-06-26 | 439.74 |
| 2012-06-27 | 439.22 |
| 2012-06-28 | 439.16 |
| 2012-06-29 | 438.78 |
| 2012-07-02 | 438.91 |
| 2012-07-03 | 439.04 |
| 2012-07-04 | 439.30 |
| 2012-07-05 | 440.12 |
| 2012-07-06 | 440.59 |
| 2012-07-09 | 440.48 |
| 2012-07-10 | 440.19 |
| 2012-07-11 | 440.18 |
| 2012-07-12 | 440.34 |
| 2012-07-13 | 440.54 |
| 2012-07-16 | 440.70 |
| 2012-07-17 | 440.44 |
| 2012-07-18 | 440.70 |
| 2012-07-19 | 440.63 |
| 2012-07-20 | 440.76 |
| 2012-07-23 | 440.73 |
| 2012-07-24 | 440.63 |
| 2012-07-25 | 440.58 |
| 2012-07-26 | 440.17 |
| 2012-07-27 | 439.92 |
| 2012-07-30 | 439.30 |
| 2012-07-31 | 439.31 |
| 2012-08-01 | 439.20 |
| 2012-08-02 | 439.65 |
| 2012-08-03 | 439.15 |
| 2012-08-06 | 439.16 |
| 2012-08-07 | 439.14 |
| 2012-08-08 | 439.64 |
| 2012-08-09 | 439.42 |
| 2012-08-10 | 439.91 |
| 2012-08-13 | 440.05 |
| 2012-08-14 | 439.76 |
| 2012-08-15 | 439.66 |
| 2012-08-16 | 440.05 |
| 2012-08-17 | 440.08 |
| 2012-08-20 | 439.87 |
| 2012-08-21 | 439.87 |
| 2012-08-22 | 440.20 |
| 2012-08-23 | 440.38 |
| 2012-08-24 | 440.55 |
| 2012-08-27 | 440.51 |
| 2012-08-28 | 440.91 |
| 2012-08-29 | 440.75 |
| 2012-08-30 | 441.02 |
| 2012-08-31 | 440.82 |
| 2012-09-03 | 441.31 |
| 2012-09-04 | 441.32 |
| 2012-09-05 | 441.23 |
| 2012-09-06 | 440.92 |
| 2012-09-07 | 441.19 |
| 2012-09-10 | 441.23 |
| 2012-09-11 | 441.31 |
| 2012-09-12 | 441.03 |
| 2012-09-13 | 441.45 |
| 2012-09-14 | 441.27 |
#2012-09-17|441.19
#2012-09-18|441.43
#2012-09-19|441.55
#2012-09-20|441.98
#2012-09-21|441.85
#2012-09-24|441.90
#2012-09-25|441.88
#2012-09-26|442.26
#2012-09-27|442.18
#2012-09-28|442.34
#2012-10-01|442.33
#2012-10-02|442.54
#2012-10-03|442.83
#2012-10-04|442.76
#2012-10-05|442.46
#2012-10-08|442.67
#2012-10-09|442.46
#2012-10-10|442.40
#2012-10-11|442.68
#2012-10-12|442.73
#2012-10-15|442.59
#2012-10-16|442.31
#2012-10-17|442.02
#2012-10-18|441.49
#2012-10-19|441.55
#2012-10-22|441.54
#2012-10-23|441.97
#2012-10-24|442.53
#2012-10-25|442.12
#2012-10-26|442.25
#2012-10-29|442.27
#2012-10-30|442.15
#2012-10-31|442.17
#2012-11-01|442.51
#2012-11-02|442.51
#2012-11-05|442.56
#2012-11-06|442.58
#2012-11-07|442.75
#2012-11-08|442.87
#2012-11-09|443.24
#2012-11-12|443.20
#2012-11-13|443.19
#2012-11-14|443.08
#2012-11-15|442.99
#2012-11-16|442.89
#2012-11-19|442.82
#2012-11-20|442.61
#2012-11-21|442.49
#2012-11-22|442.54
#2012-11-23|442.37
#2012-11-26|442.57
#2012-11-27|442.59
#2012-11-28|442.87
#2012-11-29|442.83
#2012-11-30|442.76
#2012-12-03|442.66
#2012-12-04|442.69
#2012-12-05|443.06
#2012-12-06|443.17
#2012-12-07|443.16
#2012-12-10|443.16
#2012-12-11|443.01
#2012-12-12|442.95
#2012-12-13|442.89
#2012-12-14|442.78
#2012-12-17|442.75
#2012-12-18|442.52
#2012-12-19|442.38
#2012-12-20|442.42
#2012-12-21|442.51
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|442.61
#2012-12-28|442.71
#2012-12-31| .
#2013-01-01| .
#2013-01-02|442.43
#2013-01-03|442.24
#2013-01-04|442.12
#2013-01-07|442.08
#2013-01-08|442.45
#2013-01-09|442.66
#2013-01-10|442.30
#2013-01-11|442.12
#2013-01-14|442.39
#2013-01-15|442.51
#2013-01-16|442.57
#2013-01-17|442.16
#2013-01-18|442.20
#2013-01-21|442.15
#2013-01-22|442.37
#2013-01-23|442.58
#2013-01-24|442.26
#2013-01-25|442.08
#2013-01-28|441.85
#2013-01-29|441.93
#2013-01-30|441.80
#2013-01-31|441.93
#2013-02-01|441.75
#2013-02-04|441.91
#2013-02-05|441.82
#2013-02-06|441.86
#2013-02-07|442.05
#2013-02-08|441.85
#2013-02-11|441.82
#2013-02-12|441.73
#2013-02-13|441.25
#2013-02-14|441.53
#2013-02-15|441.57
#2013-02-18|441.62
#2013-02-19|441.48
#2013-02-20|441.40
#2013-02-21|441.75
#2013-02-22|441.89
#2013-02-25|441.83
#2013-02-26|442.06
#2013-02-27|442.25
#2013-02-28|442.08
#2013-03-01|441.61
#2013-03-04|441.40
#2013-03-05|441.19
#2013-03-06|441.17
#2013-03-07|441.14
#2013-03-08|441.22
#2013-03-11|441.34
#2013-03-12|441.52
#2013-03-13|441.67
#2013-03-14|441.72
#2013-03-15|441.78
#2013-03-18|441.97
#2013-03-19|442.05
#2013-03-20|442.03
#2013-03-21|442.09
#2013-03-22|442.07
#2013-03-25|442.14
#2013-03-26|442.21
#2013-03-27|442.29
#2013-03-28|442.47
#2013-03-29| .
#2013-04-01| .
#2013-04-02|442.23
#2013-04-03|442.35
#2013-04-04|442.70
#2013-04-05|442.71
#2013-04-08|442.64
#2013-04-09|442.62
#2013-04-10|442.43
#2013-04-11|442.45
#2013-04-12|442.63
#2013-04-15|442.82
#2013-04-16|442.81
#2013-04-17|443.43
#2013-04-18|443.70
#2013-04-19|443.60
#2013-04-22|443.78
#2013-04-23|443.94
#2013-04-24|443.99
#2013-04-25|443.93
#2013-04-26|443.95
#2013-04-29|443.82
#2013-04-30|443.71
#2013-05-01| .
#2013-05-02|444.10
#2013-05-03|443.83
#2013-05-06|443.70
#2013-05-07|443.73
#2013-05-08|443.98
#2013-05-09| .
#2013-05-10|443.71
#2013-05-13|443.76
#2013-05-14|444.19
#2013-05-15|444.18
#2013-05-16|444.42
#2013-05-17|444.15
#2013-05-20|443.89
#2013-05-21|443.75
#2013-05-22|444.06
#2013-05-23|443.82
#2013-05-24|444.12
#2013-05-27|443.95
#2013-05-28|443.91
#2013-05-29|443.43
#2013-05-30|443.08
#2013-05-31|442.98
#2013-06-03|442.80
#2013-06-04|442.97
#2013-06-05|443.16
#2013-06-06| .
#2013-06-07|442.94
#2013-06-10|443.14
#2013-06-11|442.79
#2013-06-12|442.78
#2013-06-13|442.97
#2013-06-14|443.07
#2013-06-17|443.08
#2013-06-18|442.77
#2013-06-19|442.34
#2013-06-20|441.74
#2013-06-21| .
#2013-06-24|441.14
#2013-06-25|441.25
#2013-06-26|441.68
#2013-06-27|442.00
#2013-06-28|441.53
#2013-07-01|441.36
#2013-07-02|441.60
#2013-07-03|441.86
#2013-07-04|442.00
#2013-07-05|441.76
#2013-07-08|442.33
#2013-07-09|442.51
#2013-07-10|442.39
#2013-07-11|442.52
#2013-07-12|442.83
#2013-07-15|442.67
#2013-07-16|442.85
#2013-07-17|442.91
#2013-07-18|442.88
#2013-07-19|442.68
#2013-07-22|442.47
#2013-07-23|442.19
#2013-07-24|442.16
#2013-07-25|442.10
#2013-07-26|442.42
#2013-07-29|442.34
#2013-07-30|442.66
#2013-07-31|442.69
#2013-08-01|442.68
#2013-08-02|442.79
#2013-08-05|442.53
#2013-08-06|442.59
#2013-08-07|442.68
#2013-08-08|442.62
#2013-08-09|442.33
#2013-08-12|442.47
#2013-08-13|441.86
#2013-08-14|441.66
#2013-08-15|441.23
#2013-08-16|441.27
#2013-08-19|441.13
#2013-08-20|441.52
#2013-08-21|441.34
#2013-08-22|440.60
#2013-08-23|440.37
#2013-08-26|440.61
#2013-08-27|440.89
#2013-08-28|440.32
#2013-08-29|440.57
#2013-08-30|440.76
#2013-09-02|440.35
#2013-09-03|440.17
#2013-09-04|440.30
#2013-09-05|439.85
#2013-09-06|440.44
#2013-09-09|440.49
#2013-09-10|440.10
#2013-09-11|440.36
#2013-09-12|440.59
#2013-09-13|441.04
#2013-09-16|441.32
#2013-09-17|441.07
#2013-09-18|441.23
#2013-09-19|441.66
#2013-09-20|441.63
#2013-09-23|441.76
#2013-09-24|441.90
#2013-09-25|442.16
#2013-09-26|442.21
#2013-09-27|442.41
#2013-09-30|442.45
#2013-10-01|442.04
#2013-10-02|442.04
#2013-10-03|442.08
#2013-10-04|442.42
#2013-10-07|442.54
#2013-10-08|442.52
#2013-10-09|442.71
#2013-10-10|442.94
#2013-10-11|443.06
#2013-10-14|443.02
#2013-10-15|442.93
#2013-10-16|442.74
#2013-10-17|443.12
#2013-10-18|443.25
#2013-10-21|443.19
#2013-10-22|443.39
#2013-10-23|443.48
#2013-10-24|443.49
#2013-10-25|443.28
#2013-10-28|443.54
#2013-10-29|443.65
#2013-10-30|443.84
#2013-10-31|443.74
#2013-11-01|443.93
#2013-11-04|443.94
#2013-11-05|443.48
#2013-11-06|443.48
#2013-11-07|444.33
#2013-11-08|444.00
#2013-11-11|443.99
#2013-11-12|444.79
#2013-11-13|445.12
#2013-11-14|445.11
#2013-11-15|445.32
#2013-11-18|445.62
#2013-11-19|445.70
#2013-11-20|445.78
#2013-11-21|445.66
#2013-11-22|445.14
#2013-11-25|445.18
#2013-11-26|445.39
#2013-11-27|445.68
#2013-11-28|445.67
#2013-11-29|445.62
#2013-12-02|444.97
#2013-12-03|444.97
#2013-12-04|444.89
#2013-12-05|444.86
#2013-12-06|445.03
#2013-12-09|445.34
#2013-12-10|445.66
#2013-12-11|445.69
#2013-12-12|445.83
#2013-12-13|446.00
#2013-12-16|446.12
#2013-12-17|446.57
#2013-12-18|446.33
#2013-12-19|446.14
#2013-12-20|446.09
#2013-12-23|446.00
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|445.84
#2013-12-30|445.88
#2013-12-31| .
#2014-01-01| .
#2014-01-02|446.08
#2014-01-03|446.18
#2014-01-06| .
#2014-01-07|446.36
#2014-01-08|446.55
#2014-01-09|446.41
#2014-01-10|446.52
#2014-01-13|446.55
#2014-01-14|446.23
#2014-01-15|446.20
#2014-01-16|446.46
#2014-01-17|446.45
#2014-01-20|446.63
#2014-01-21|446.58
#2014-01-22|446.49
#2014-01-23|446.68
#2014-01-24|446.88
#2014-01-27|446.87
#2014-01-28|446.88
#2014-01-29|447.09
#2014-01-30|447.15
#2014-01-31|447.35
#2014-02-03|447.26
#2014-02-04|447.27
#2014-02-05|447.38
#2014-02-06|447.18
#2014-02-07|447.50
#2014-02-10|447.47
#2014-02-11|447.46
#2014-02-12|447.47
#2014-02-13|447.64
#2014-02-14|447.49
#2014-02-17|447.50
#2014-02-18|447.91
#2014-02-19|448.16
#2014-02-20|448.15
#2014-02-21|448.09
#2014-02-24|448.03
#2014-02-25|448.02
#2014-02-26|448.28
#2014-02-27|448.43
#2014-02-28|447.89
#2014-03-03|448.17
#2014-03-04|448.10
#2014-03-05|448.10
#2014-03-06|447.97
#2014-03-07|447.86
#2014-03-10|447.99
#2014-03-11|448.00
#2014-03-12|448.24
#2014-03-13|448.36
#2014-03-14|448.49
#2014-03-17|448.43
#2014-03-18|448.46
#2014-03-19|448.46
#2014-03-20|448.13
#2014-03-21|448.27
#2014-03-24|448.42
#2014-03-25|448.58
#2014-03-26|448.85
#2014-03-27|448.95
#2014-03-28|448.88
#2014-03-31|448.88
#2014-04-01|448.80
#2014-04-02|448.82
#2014-04-03|448.91
#2014-04-04|449.03
#2014-04-07|449.14
#2014-04-08|449.09
#2014-04-09|449.17
#2014-04-10|449.57
#2014-04-11|449.76
#2014-04-14|449.76
#2014-04-15|449.88
#2014-04-16|449.77
#2014-04-17|449.69
#2014-04-18| .
#2014-04-21| .
#2014-04-22|449.59
#2014-04-23|449.65
#2014-04-24|449.76
#2014-04-25|449.84
#2014-04-28|449.74
#2014-04-29|449.90
#2014-04-30|449.93
#2014-05-01| .
#2014-05-02|449.98
#2014-05-05|450.09
#2014-05-06|449.95
#2014-05-07|449.97
#2014-05-08|450.11
#2014-05-09|450.25
#2014-05-12|450.18
#2014-05-13|450.33
#2014-05-14|450.53
#2014-05-15|450.67
#2014-05-16|450.63
#2014-05-19|450.65
#2014-05-20|450.64
#2014-05-21|450.62
#2014-05-22|450.68
#2014-05-23|450.80
#2014-05-26|450.77
#2014-05-27|450.81
#2014-05-28|450.84
#2014-05-29| .
#2014-05-30|450.86
#2014-06-02|450.89
#2014-06-03|450.85
#2014-06-04|450.83
#2014-06-05|450.90
#2014-06-06| .
#2014-06-09|451.02
#2014-06-10|451.05
#2014-06-11|451.12
#2014-06-12|451.20
#2014-06-13|451.08
#2014-06-16|451.15
#2014-06-17|451.10
#2014-06-18|451.08
#2014-06-19|451.18
#2014-06-20| .
#2014-06-23|451.34
#2014-06-24|451.37
#2014-06-25|451.61
#2014-06-26|451.62
#2014-06-27|451.58
#2014-06-30|451.58
#2014-07-01|451.57
#2014-07-02|451.52
#2014-07-03|452.60
#2014-07-04|452.75
#2014-07-07|452.80
#2014-07-08|452.84
#2014-07-09|452.78
#2014-07-10|452.67
#2014-07-11|452.65
#2014-07-14|452.68
#2014-07-15|452.74
#2014-07-16|452.77
#2014-07-17|452.81
#2014-07-18|452.82
#2014-07-21|452.84
#2014-07-22|452.81
#2014-07-23|452.83
#2014-07-24|452.78
#2014-07-25|452.82
#2014-07-28|452.78
#2014-07-29|452.80
#2014-07-30|452.83
#2014-07-31|452.81
#2014-08-01|452.84
#2014-08-04|452.86
#2014-08-05|452.82
#2014-08-06|452.89
#2014-08-07|452.96
#2014-08-08|453.12
#2014-08-11|452.96
#2014-08-12|453.01
#2014-08-13|453.03
#2014-08-14|453.09
#2014-08-15|453.05
#2014-08-18|452.90
#2014-08-19|453.21
#2014-08-20|453.31
#2014-08-21|453.20
#2014-08-22|453.05
#2014-08-25|453.50
#2014-08-26|453.60
#2014-08-27|453.94
#2014-08-28|454.14
#2014-08-29|454.04
#2014-09-01|454.11
#2014-09-02|453.86
#2014-09-03|453.93
#2014-09-04|454.25
#2014-09-05|454.61
#2014-09-08|454.59
#2014-09-09|454.28
#2014-09-10|454.06
#2014-09-11|454.08
#2014-09-12|453.82
#2014-09-15|453.77
#2014-09-16|453.85
#2014-09-17|454.08
#2014-09-18|453.77
#2014-09-19|453.91
#2014-09-22|454.00
#2014-09-23|454.01
#2014-09-24|454.16
#2014-09-25|454.30
#2014-09-26|454.30
#2014-09-29|454.34
#2014-09-30|454.38
#2014-10-01|454.58
#2014-10-02|454.49
#2014-10-03|454.36
#2014-10-06|454.46
#2014-10-07|454.66
#2014-10-08|454.79
#2014-10-09|454.98
#2014-10-10|454.99
#2014-10-13|454.96
#2014-10-14|455.77
#2014-10-15|456.21
#2014-10-16|455.96
#2014-10-17|455.75
#2014-10-20|456.01
#2014-10-21|455.98
#2014-10-22|456.07
#2014-10-23|455.83
#2014-10-24|455.96
#2014-10-27|456.15
#2014-10-28|456.75
#2014-10-29|456.80
#2014-10-30|456.81
#2014-10-31|456.52
#2014-11-03|456.20
#2014-11-04|456.45
#2014-11-05|456.42
#2014-11-06|456.52
#2014-11-07|456.55
#2014-11-10|456.53
#2014-11-11|456.86
#2014-11-12|456.89
#2014-11-13|456.76
#2014-11-14|456.74
#2014-11-17|456.75
#2014-11-18|456.83
#2014-11-19|456.65
#2014-11-20|456.73
#2014-11-21|456.77
#2014-11-24|456.69
#2014-11-25|456.76
#2014-11-26|456.86
#2014-11-27|456.99
#2014-11-28|456.94
#2014-12-01|456.86
#2014-12-02|456.67
#2014-12-03|456.75
#2014-12-04|456.73
#2014-12-05|456.69
#2014-12-08|456.80
#2014-12-09|456.87
#2014-12-10|456.92
#2014-12-11|456.96
#2014-12-12|456.97
#2014-12-15|457.01
#2014-12-16|457.09
#2014-12-17|457.05
#2014-12-18|456.85
#2014-12-19|456.82
#2014-12-22|456.78
#2014-12-23|456.81
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|456.88
#2014-12-30|456.91
#2014-12-31| .
#2015-01-01| .
#2015-01-02|456.98
#2015-01-05|456.97
#2015-01-06| .
#2015-01-07|457.01
#2015-01-08|457.12
#2015-01-09|457.13
#2015-01-12|457.11
#2015-01-13|456.88
#2015-01-14|456.95
#2015-01-15|457.24
#2015-01-16|457.48
#2015-01-19|457.57
#2015-01-20|457.52
#2015-01-21|457.41
#2015-01-22|457.42
#2015-01-23|457.58
#2015-01-26|457.41
#2015-01-27|457.39
#2015-01-28|457.36
#2015-01-29|457.54
#2015-01-30|457.93
#2015-02-02|458.28
#2015-02-03|458.16
#2015-02-04|458.21
#2015-02-05|458.26
#2015-02-06|458.32
#2015-02-09|458.34
#2015-02-10|458.19
#2015-02-11|458.35
#2015-02-12|459.48
#2015-02-13|459.96
#2015-02-16|459.86
#2015-02-17|459.65
#2015-02-18|459.52
#2015-02-19|459.61
#2015-02-20|459.52
#2015-02-23|459.34
#2015-02-24|459.06
#2015-02-25|458.93
#2015-02-26|458.86
#2015-02-27|458.30
#2015-03-02|458.18
#2015-03-03|458.16
#2015-03-04|458.11
#2015-03-05|457.97
#2015-03-06|458.13
#2015-03-09|458.40
#2015-03-10|458.48
#2015-03-11|458.40
#2015-03-12|458.60
#2015-03-13|458.60
#2015-03-16|458.64
#2015-03-17|458.71
#2015-03-18|459.61
#2015-03-19|459.55
#2015-03-20|459.61
#2015-03-23|459.58
#2015-03-24|459.61
#2015-03-25|459.62
#2015-03-26|459.60
#2015-03-27|459.60
#2015-03-30|459.52
#2015-03-31|459.58
#2015-04-01|459.59
#2015-04-02|459.57
#2015-04-03| .
#2015-04-06| .
#2015-04-07|459.65
#2015-04-08|459.64
#2015-04-09|459.61
#2015-04-10|459.64
#2015-04-13|459.60
#2015-04-14|459.79
#2015-04-15|459.76
#2015-04-16|459.76
#2015-04-17|459.80
#2015-04-20|459.77
#2015-04-21|459.65
#2015-04-22|459.68
#2015-04-23|459.67
#2015-04-24|459.79
#2015-04-27|459.83
#2015-04-28|459.87
#2015-04-29|459.45
#2015-04-30|459.36
#2015-05-01| .
#2015-05-04|459.21
#2015-05-05|459.00
#2015-05-06|458.93
#2015-05-07|458.87
#2015-05-08|458.99
#2015-05-11|458.99
#2015-05-12|459.38
#2015-05-13|459.72
#2015-05-14| .
#2015-05-15|459.77
#2015-05-18|459.77
#2015-05-19|459.69
#2015-05-20|459.55
#2015-05-21|459.37
#2015-05-22|459.33
#2015-05-25|459.32
#2015-05-26|459.32
#2015-05-27|459.34
#2015-05-28|459.33
#2015-05-29|459.30
#2015-06-01|459.25
#2015-06-02|459.09
#2015-06-03|458.86
#2015-06-04|458.87
#2015-06-05|458.83
#2015-06-08|458.82
#2015-06-09|458.77
#2015-06-10|458.79
#2015-06-11|458.51
#2015-06-12|458.47
#2015-06-15|458.52
#2015-06-16|458.64
#2015-06-17|458.70
#2015-06-18|459.10
#2015-06-19| .
#2015-06-22|459.24
#2015-06-23|459.32
#2015-06-24|459.16
#2015-06-25|459.06
#2015-06-26|459.00
#2015-06-29|459.12
#2015-06-30|459.16
#2015-07-01|459.26
#2015-07-02|460.00
#2015-07-03|460.32
#2015-07-06|460.32
#2015-07-07|460.41
#2015-07-08|460.25
#2015-07-09|460.15
#2015-07-10|459.80
#2015-07-13|459.64
#2015-07-14|459.91
#2015-07-15|459.90
#2015-07-16|459.66
#2015-07-17|459.70
#2015-07-20|459.74
#2015-07-21|459.69
#2015-07-22|459.73
#2015-07-23|459.76
#2015-07-24|459.80
#2015-07-27|459.79
#2015-07-28|459.74
#2015-07-29|459.74
#2015-07-30|459.77
#2015-07-31|459.72
#2015-08-03|459.76
#2015-08-04|459.79
#2015-08-05|459.75
#2015-08-06|460.26
#2015-08-07|460.48
#2015-08-10|460.69
#2015-08-11|460.90
#2015-08-12|460.95
#2015-08-13|460.21
#2015-08-14|460.19
#2015-08-17|460.29
#2015-08-18|460.37
#2015-08-19|460.46
#2015-08-20|460.82
#2015-08-21|460.74
#2015-08-24|461.09
#2015-08-25|460.77
#2015-08-26|460.81
#2015-08-27|460.66
#2015-08-28|460.77
#2015-08-31|460.69
#2015-09-01|460.59
#2015-09-02|460.55
#2015-09-03|460.30
#2015-09-04|460.26
#2015-09-07|460.26
#2015-09-08|460.24
#2015-09-09|460.11
#2015-09-10|460.13
#2015-09-11|460.08
#2015-09-14|460.12
#2015-09-15|459.98
#2015-09-16|459.85
#2015-09-17|459.80
#2015-09-18|460.26
#2015-09-21|460.16
#2015-09-22|460.28
#2015-09-23|460.24
#2015-09-24|460.30
#2015-09-25|460.20
#2015-09-28|460.29
#2015-09-29|460.23
#2015-09-30|460.19
#2015-10-01|460.22
#2015-10-02|460.33
#2015-10-05|460.16
#2015-10-06|460.03
#2015-10-07|459.89
#2015-10-08|459.92
#2015-10-09|459.87
#2015-10-12|459.91
#2015-10-13|459.74
#2015-10-14|459.81
#2015-10-15|459.85
#2015-10-16|459.83
#2015-10-19|459.89
#2015-10-20|459.74
#2015-10-21|459.65
#2015-10-22|459.84
#2015-10-23|459.79
#2015-10-26|459.90
#2015-10-27|459.97
#2015-10-28|460.07
#2015-10-29|459.74
#2015-10-30|459.76
#2015-11-02|459.71
#2015-11-03|459.74
#2015-11-04|459.78
#2015-11-05|459.72
#2015-11-06|459.51
#2015-11-09|459.49
#2015-11-10|459.56
#2015-11-11|459.50
#2015-11-12|459.28
#2015-11-13|459.39
#2015-11-16|459.43
#2015-11-17|459.49
#2015-11-18|459.55
#2015-11-19|459.52
#2015-11-20|459.59
#2015-11-23|459.54
#2015-11-24|459.69
#2015-11-25|459.76
#2015-11-26|459.90
#2015-11-27|459.86
#2015-11-30|459.70
#2015-12-01|459.80
#2015-12-02|459.99
#2015-12-03|459.32
#2015-12-04|459.09
#2015-12-07|459.24
#2015-12-08|459.35
#2015-12-09|459.34
#2015-12-10|459.58
#2015-12-11|459.77
#2015-12-14|459.84
#2015-12-15|459.62
#2015-12-16|459.56
#2015-12-17|459.36
#2015-12-18|459.46
#2015-12-21|459.38
#2015-12-22|459.35
#2015-12-23|459.28
#2015-12-24| .
#2015-12-25| .
#2015-12-28|459.19
#2015-12-29|459.17
#2015-12-30|459.27
#2015-12-31| .
#2016-01-01| .
#2016-01-04|459.55
#2016-01-05|459.65
#2016-01-06| .
#2016-01-07|459.67
#2016-01-08|459.70
#2016-01-11|459.69
#2016-01-12|459.69
#2016-01-13|459.64
#2016-01-14|459.84
#2016-01-15|459.79
#2016-01-18|459.73
#2016-01-19|459.60
#2016-01-20|459.70
#2016-01-21|459.82
#2016-01-22|459.68
#2016-01-25|459.69
#2016-01-26|459.70
#2016-01-27|459.66
#2016-01-28|459.72
#2016-01-29|459.89
#2016-02-01|459.84
#2016-02-02|459.83
#2016-02-03|459.86
#2016-02-04|459.84
#2016-02-05|459.88
#2016-02-08|459.99
#2016-02-09|459.98
#2016-02-10|460.04
#2016-02-11|460.29
#2016-02-12|460.28
#2016-02-15|460.19
#2016-02-16|460.17
#2016-02-17|460.15
#2016-02-18|460.00
#2016-02-19|460.06
#2016-02-22|460.09
#2016-02-23|459.96
#2016-02-24|460.10
#2016-02-25|460.18
#2016-02-26|460.15
#2016-02-29|459.99
#2016-03-01|459.97
#2016-03-02|460.01
#2016-03-03|460.02
#2016-03-04|460.01
#2016-03-07|460.00
#2016-03-08|460.09
#2016-03-09|460.07
#2016-03-10|459.79
#2016-03-11|459.76
#2016-03-14|459.81
#2016-03-15|459.76
#2016-03-16|459.74
#2016-03-17|460.12
#2016-03-18|460.32
#2016-03-21|460.32
#2016-03-22|460.40
#2016-03-23|460.36
#2016-03-24|460.38
#2016-03-25| .
#2016-03-28| .
#2016-03-29|460.49
#2016-03-30|460.48
#2016-03-31|460.40
#2016-04-01|460.42
#2016-04-04|460.44
#2016-04-05|460.48
#2016-04-06|460.50
#2016-04-07|460.43
#2016-04-08|460.43
#2016-04-11|460.43
#2016-04-12|460.20
#2016-04-13|460.10
#2016-04-14|459.96
#2016-04-15|459.98
#2016-04-18|460.02
#2016-04-19|459.91
#2016-04-20|459.94
#2016-04-21|459.80
#2016-04-22|459.65
#2016-04-25|459.65
#2016-04-26|459.63
#2016-04-27|459.73
#2016-04-28|459.74
#2016-04-29|459.68
#2016-05-02|459.71
#2016-05-03|459.82
#2016-05-04|459.84
#2016-05-05| .
#2016-05-06|459.91
#2016-05-09|459.91
#2016-05-10|459.93
#2016-05-11|459.96
#2016-05-12|459.98
#2016-05-13|459.98
#2016-05-16|459.93
#2016-05-17|459.94
#2016-05-18|459.88
#2016-05-19|459.86
#2016-05-20|459.77
#2016-05-23|459.84
#2016-05-24|459.76
#2016-05-25|459.68
#2016-05-26|459.66
#2016-05-27|459.70
#2016-05-30|459.62
#2016-05-31|459.69
#2016-06-01|459.79
#2016-06-02|459.90
#2016-06-03|460.11
#2016-06-06| .
#2016-06-07|460.18
#2016-06-08|460.26
#2016-06-09|460.42
#2016-06-10|460.54
#2016-06-13|460.57
#2016-06-14|460.58
#2016-06-15|460.57
#2016-06-16|461.05
#2016-06-17|461.02
#2016-06-20|460.90
#2016-06-21|460.78
#2016-06-22|460.69
#2016-06-23|460.62
#2016-06-24| .
#2016-06-27|461.41
#2016-06-28|461.29
#2016-06-29|461.33
#2016-06-30|461.15
#2016-07-01|461.12
#2016-07-04|461.14
#2016-07-05|461.29
#2016-07-06|461.27
#2016-07-07|461.23
#2016-07-08|461.21
#2016-07-11|461.21
#2016-07-12|461.13
#2016-07-13|461.16
#2016-07-14|461.07
#2016-07-15|461.05
#2016-07-18|461.10
#2016-07-19|461.10
#2016-07-20|461.09
#2016-07-21|461.03
#2016-07-22|461.06
#2016-07-25|461.16
#2016-07-26|461.11
#2016-07-27|461.14
#2016-07-28|461.16
#2016-07-29|461.16
#2016-08-01|461.19
#2016-08-02|461.11
#2016-08-03|461.07
#2016-08-04|461.07
#2016-08-05|461.09
#2016-08-08|461.08
#2016-08-09|461.03
#2016-08-10|461.04
#2016-08-11|460.90
#2016-08-12|460.89
#2016-08-15|460.77
#2016-08-16|460.82
#2016-08-17|460.81
#2016-08-18|460.84
#2016-08-19|460.72
#2016-08-22|460.71
#2016-08-23|460.76
#2016-08-24|460.75
#2016-08-25|460.73
#2016-08-26|460.72
#2016-08-29|460.67
#2016-08-30|460.66
#2016-08-31|460.70
#2016-09-01|460.63
#2016-09-02|460.56
#2016-09-05|460.55
#2016-09-06|460.45
#2016-09-07|460.42
#2016-09-08|460.29
#2016-09-09|460.20
#2016-09-12|460.11
#2016-09-13|460.32
#2016-09-14|460.48
#2016-09-15|460.50
#2016-09-16|460.61
#2016-09-19|460.60
#2016-09-20|460.65
#2016-09-21|460.64
#2016-09-22|460.72
#2016-09-23|460.77
#2016-09-26|460.76
#2016-09-27|460.92
#2016-09-28|460.85
#2016-09-29|460.76
#2016-09-30|460.82
#2016-10-03|460.81
#2016-10-04|460.80
#2016-10-05|460.68
#2016-10-06|460.60
#2016-10-07|460.54
#2016-10-10|460.52
#2016-10-11|460.79
#2016-10-12|460.78
#2016-10-13|460.76
#2016-10-14|460.64
#2016-10-17|460.63
#2016-10-18|460.68
#2016-10-19|460.77
#2016-10-20|460.75
#2016-10-21|460.95
#2016-10-24|461.02
#2016-10-25|460.98
#2016-10-26|460.97
#2016-10-27|461.13
#2016-10-28|461.26
#2016-10-31|461.30
#2016-11-01|461.19
#2016-11-02|461.23
#2016-11-03|461.15
#2016-11-04|461.14
#2016-11-07|461.11
#2016-11-08|461.13
#2016-11-09|461.16
#2016-11-10|460.52
#2016-11-11|460.46
#2016-11-14|460.30
#2016-11-15|460.51
#2016-11-16|460.38
#2016-11-17|460.46
#2016-11-18|460.45
#2016-11-21|460.44
#2016-11-22|460.58
#2016-11-23|460.47
#2016-11-24|460.45
#2016-11-25|460.49
#2016-11-28|460.48
#2016-11-29|460.72
#2016-11-30|460.71
#2016-12-01|460.49
#2016-12-02|460.38
#2016-12-05|460.27
#2016-12-06|460.26
#2016-12-07|460.28
#2016-12-08|460.32
#2016-12-09|460.51
#2016-12-12|460.50
#2016-12-13|460.44
#2016-12-14|460.58
#2016-12-15|460.46
#2016-12-16|460.35
#2016-12-19|460.29
#2016-12-20|459.89
#2016-12-21|459.69
#2016-12-22|459.51
#2016-12-23|459.60
#2016-12-26| .
#2016-12-27|459.74
#2016-12-28|459.72
#2016-12-29|459.71
#2016-12-30|459.66
#2017-01-02|459.70
#2017-01-03|459.59
#2017-01-04|459.61
#2017-01-05|459.55
#2017-01-06| .
#2017-01-09|459.54
#2017-01-10|459.53
#2017-01-11|459.53
#2017-01-12|459.17
#2017-01-13|458.79
#2017-01-16|458.87
#2017-01-17|458.96
#2017-01-18|458.95
#2017-01-19|458.88
#2017-01-20|458.83
#2017-01-23|458.90
#2017-01-24|458.91
#2017-01-25|458.67
#2017-01-26|458.65
#2017-01-27|458.65
#2017-01-30|458.55
#2017-01-31|458.54
#2017-02-01|458.41
#2017-02-02|458.56
#2017-02-03|458.60
#2017-02-06|458.58
#2017-02-07|458.67
#2017-02-08|458.71
#2017-02-09|458.69
#2017-02-10|458.64
#2017-02-13|458.54
#2017-02-14|458.35
#2017-02-15|458.53
#2017-02-16|458.59
#2017-02-17|458.95
#2017-02-20|459.03
#2017-02-21|459.15
#2017-02-22|459.37
#2017-02-23|459.35
#2017-02-24|459.51
#2017-02-27|459.53
#2017-02-28|459.44
#2017-03-01|459.07
#2017-03-02|458.96
#2017-03-03|458.87
#2017-03-06|458.93
#2017-03-07|459.02
#2017-03-08|458.89
#2017-03-09|458.78
#2017-03-10|458.59
#2017-03-13|458.49
#2017-03-14|458.35
#2017-03-15|458.48
#2017-03-16|458.33
#2017-03-17|458.31
#2017-03-20|458.22
#2017-03-21|458.17
#2017-03-22|458.29
#2017-03-23|458.31
#2017-03-24|458.34
#2017-03-27|458.48
#2017-03-28|458.51
#2017-03-29|458.65
#2017-03-30|458.58
#2017-03-31|458.66
#2017-04-03|458.65
#2017-04-04|458.77
#2017-04-05|458.59
#2017-04-06|458.70
#2017-04-07|458.85
#2017-04-10|458.90
#2017-04-11|459.07
#2017-04-12|459.03
#2017-04-13|459.18
#2017-04-14| .
#2017-04-17| .
#2017-04-18|459.15
#2017-04-19|459.17
#2017-04-20|459.10
#2017-04-21|459.10
#2017-04-24|458.91
#2017-04-25|458.77
#2017-04-26|458.60
#2017-04-27|458.82
#2017-04-28|458.85
#2017-05-01| .
#2017-05-02|458.84
#2017-05-03|458.83
#2017-05-04|458.69
#2017-05-05|458.55
#2017-05-08|458.50
#2017-05-09|458.41
#2017-05-10|458.49
#2017-05-11|458.61
#2017-05-12|458.82
#2017-05-15|458.79
#2017-05-16|458.89
#2017-05-17|458.98
#2017-05-18|459.03
#2017-05-19|459.09
#2017-05-22|459.08
#2017-05-23|459.07
#2017-05-24|459.12
#2017-05-25| .
#2017-05-26|459.11
#2017-05-29|459.11
#2017-05-30|459.10
#2017-05-31|459.05
#2017-06-01|459.02
#2017-06-02|459.00
#2017-06-05|458.95
#2017-06-06| .
#2017-06-07|458.99
#2017-06-08|458.96
#2017-06-09|459.11
#2017-06-12|459.22
#2017-06-13|459.06
#2017-06-14|459.08
#2017-06-15|458.82
#2017-06-16|458.87
#2017-06-19|458.88
#2017-06-20|458.90
#2017-06-21|458.79
#2017-06-22|458.82
#2017-06-23| .
#2017-06-26|458.78
#2017-06-27|458.49
#2017-06-28|458.30
#2017-06-29|458.31
#2017-06-30|458.15
#2017-07-03|458.29
#2017-07-04|458.59
#2017-07-05|458.54
#2017-07-06|458.40
#2017-07-07|458.47
#2017-07-10|458.56
#2017-07-11|458.64
#2017-07-12|458.70
#2017-07-13|458.30
#2017-07-14|458.22
#2017-07-17|458.17
#2017-07-18|458.44
#2017-07-19|458.56
#2017-07-20|458.54
#2017-07-21|458.64
#2017-07-24|458.59
#2017-07-25|458.61
#2017-07-26|458.65
#2017-07-27|458.63
#2017-07-28|458.36
#2017-07-31|458.28
#2017-08-01|458.31
#2017-08-02|458.37
#2017-08-03|458.31
#2017-08-04|458.27
#2017-08-07|458.33
#2017-08-08|458.36
#2017-08-09|458.40
#2017-08-10|458.25
#2017-08-11|458.28
#2017-08-14|458.16
#2017-08-15|457.80
#2017-08-16|457.86
#2017-08-17|457.91
#2017-08-18|457.97
#2017-08-21|457.99
#2017-08-22|457.99
#2017-08-23|457.97
#2017-08-24|457.99
#2017-08-25|457.94
#2017-08-28|457.97
#2017-08-29|458.07
#2017-08-30|458.03
#2017-08-31|458.00
#2017-09-01|457.93
#2017-09-04|457.88
#2017-09-05|457.84
#2017-09-06|457.80
#2017-09-07|457.98
#2017-09-08|458.20
#2017-09-11|458.23
#2017-09-12|458.08
#2017-09-13|458.06
#2017-09-14|457.92
#2017-09-15|457.87
#2017-09-18|457.93
#2017-09-19|457.99
#2017-09-20|457.97
#2017-09-21|457.92
#2017-09-22|457.88
#2017-09-25|457.87
#2017-09-26|457.82
#2017-09-27|457.69
#2017-09-28|457.65
#2017-09-29|457.82
#2017-10-02|457.75
#2017-10-03|457.72
#2017-10-04|457.74
#2017-10-05|457.73
#2017-10-06|457.59
#2017-10-09|457.58
#2017-10-10|457.55
#2017-10-11|457.44
#2017-10-12|457.67
#2017-10-13|457.82
#2017-10-16|457.84
#2017-10-17|457.83
#2017-10-18|457.79
#2017-10-19|457.77
#2017-10-20|457.69
#2017-10-23|457.74
#2017-10-24|457.70
#2017-10-25|457.79
#2017-10-26|457.91
#2017-10-27|457.97
#2017-10-30|457.99
#2017-10-31|458.11
#2017-11-01|458.12
#2017-11-02|458.40
#2017-11-03|458.45
#2017-11-06|458.49
#2017-11-07|458.43
#2017-11-08|458.36
#2017-11-09|458.29
#2017-11-10|458.27
#2017-11-13|458.27
#2017-11-14|458.43
#2017-11-15|458.49
#2017-11-16|458.45
#2017-11-17|458.47
#2017-11-20|458.46
#2017-11-21|458.52
#2017-11-22|458.47
#2017-11-23|458.52
#2017-11-24|458.45
#2017-11-27|458.47
#2017-11-28|458.47
#2017-11-29|458.39
#2017-11-30|458.21
#2017-12-01|458.18
#2017-12-04|458.15
#2017-12-05|458.27
#2017-12-06|458.28
#2017-12-07|458.23
#2017-12-08|458.30
#2017-12-11|458.39
#2017-12-12|458.09
#2017-12-13|458.14
#2017-12-14|457.98
#2017-12-15|457.90
#2017-12-18|457.76
#2017-12-19|457.53
#2017-12-20|457.40
#2017-12-21|457.36
#2017-12-22|457.42
#2017-12-25| .
#2017-12-26| .
#2017-12-27|457.43
#2017-12-28|457.38
#2017-12-29|457.19
#2018-01-01| .
#2018-01-02|457.15
#2018-01-03|457.21
#2018-01-04|457.08
#2018-01-05|457.15
#2018-01-08|457.17
#2018-01-09|457.17
#2018-01-10|457.01
#2018-01-11|456.70
#2018-01-12|456.64
#2018-01-15|456.70
#2018-01-16|456.75
#2018-01-17|456.69
#2018-01-18|456.64
#2018-01-19|456.64
#2018-01-22|456.54
#2018-01-23|456.63
#2018-01-24|456.59
#2018-01-25|456.43
#2018-01-26|456.39
#2018-01-29|456.21
#2018-01-30|456.27
#2018-01-31|456.35
#2018-02-01|456.38
#2018-02-02|456.32
#2018-02-05|456.36
#2018-02-06|456.45
#2018-02-07|456.44
#2018-02-08|456.32
#2018-02-09|456.42
#2018-02-12|456.44
#2018-02-13|456.50
#2018-02-14|456.39
#2018-02-15|456.29
#2018-02-16|456.36
#2018-02-19|456.39
#2018-02-20|456.83
#2018-02-21|456.85
#2018-02-22|456.82
#2018-02-23|457.08
#2018-02-26|457.02
#2018-02-27|456.98
#2018-02-28|456.99
#2018-03-01|457.01
#2018-03-02|456.99
#2018-03-05|457.01
#2018-03-06|456.86
#2018-03-07|456.87
#2018-03-08|456.79
#2018-03-09|456.78
#2018-03-12|456.77
#2018-03-13|456.71
#2018-03-14|457.06
#2018-03-15|457.04
#2018-03-16|457.09
#2018-03-19|456.97
#2018-03-20|456.92
#2018-03-21|456.84
#2018-03-22|457.06
#2018-03-23|457.00
#2018-03-26|456.93
#2018-03-27|456.98
#2018-03-28|457.02
#2018-03-29|457.07
#2018-03-30| .
#2018-04-02|457.07
#2018-04-03|457.23
#2018-04-04|457.29
#2018-04-05|457.21
#2018-04-06|457.21
#2018-04-09|457.20
#2018-04-10|457.14
#2018-04-11|457.14
#2018-04-12|457.63
#2018-04-13|457.62
#2018-04-16|457.58
#2018-04-17|457.72
#2018-04-18|457.72
#2018-04-19|457.30
#2018-04-20|457.29
#2018-04-23|457.23
#2018-04-24|457.17
#2018-04-25|457.10
#2018-04-26|457.53
#2018-04-27|457.72
#2018-04-30|457.70
#2018-05-01| .
#2018-05-02|457.68
#2018-05-03|457.65
#2018-05-04|457.37
#2018-05-07|457.36
#2018-05-08|457.13
#2018-05-09|456.92
#2018-05-10| .
#2018-05-11|456.88
#2018-05-14|456.93
#2018-05-15|456.92
#2018-05-16|457.03
#2018-05-17|457.11
#2018-05-18|457.11
#2018-05-21|457.21
#2018-05-22|457.13
#2018-05-23|457.25
#2018-05-24|457.29
#2018-05-25|457.63
#2018-05-28|457.82
#2018-05-29|458.13
#2018-05-30|457.87
#2018-05-31|457.85
#2018-06-01|457.73
#2018-06-04|457.66
#2018-06-05|457.71
#2018-06-06| .
#2018-06-07|457.33
#2018-06-08|457.62
#2018-06-11|457.56
#2018-06-12|457.60
#2018-06-13|457.53
#2018-06-14|457.85
#2018-06-15|457.95
#2018-06-18|458.05
#2018-06-19|458.15
#2018-06-20|457.96
#2018-06-21|458.06
#2018-06-22| .
#2018-06-25|457.99
#2018-06-26|457.78
#2018-06-27|457.66
#2018-06-28|457.43
#2018-06-29|457.42
#2018-07-02|457.52
#2018-07-03|457.15
#2018-07-04|456.89
#2018-07-05|456.86
#2018-07-06|456.96
#2018-07-09|457.21
#2018-07-10|457.20
#2018-07-11|457.21
#2018-07-12|457.38
#2018-07-13|457.53
#2018-07-16|457.48
#2018-07-17|457.47
#2018-07-18|457.51
#2018-07-19|457.52
#2018-07-20|457.51
#2018-07-23|457.42
#2018-07-24|457.31
#2018-07-25|457.20
#2018-07-26|457.03
#2018-07-27|456.98
#2018-07-30|456.51
#2018-07-31|456.56
#2018-08-01|456.42
#2018-08-02|456.47
#2018-08-03|456.65
#2018-08-06|456.74
#2018-08-07|456.72
#2018-08-08|456.76
#2018-08-09|456.89
#2018-08-10|457.15
#2018-08-13|457.15
#2018-08-14|457.10
#2018-08-15|457.10
#2018-08-16|456.99
#2018-08-17|456.98
#2018-08-20|456.93
#2018-08-21|456.82
#2018-08-22|456.82
#2018-08-23|456.79
#2018-08-24|456.84
#2018-08-27|456.83
#2018-08-28|456.81
#2018-08-29|456.77
#2018-08-30|456.71
#2018-08-31|456.74
#2018-09-03|456.74
#2018-09-04|456.44
#2018-09-05|456.29
#2018-09-06|455.98
#2018-09-07|455.83
#2018-09-10|455.78
#2018-09-11|455.96
#2018-09-12|455.99
#2018-09-13|455.99
#2018-09-14|456.13
#2018-09-17|455.98
#2018-09-18|455.98
#2018-09-19|455.92
#2018-09-20|455.95
#2018-09-21|456.08
#2018-09-24|455.89
#2018-09-25|455.80
#2018-09-26|455.79
#2018-09-27|455.77
#2018-09-28|455.81
#2018-10-01|455.71
#2018-10-02|455.88
#2018-10-03|455.84
#2018-10-04|455.68
#2018-10-05|455.59
#2018-10-08|455.62
#2018-10-09|455.66
#2018-10-10|455.61
#2018-10-11|455.30
#2018-10-12|455.32
#2018-10-15|455.36
#2018-10-16|455.31
#2018-10-17|455.30
#2018-10-18|455.24
#2018-10-19|455.32
#2018-10-22|455.19
#2018-10-23|455.23
#2018-10-24|455.40
#2018-10-25|455.43
#2018-10-26|455.51
#2018-10-29|455.47
#2018-10-30|455.51
#2018-10-31|455.46
#2018-11-01|455.40
#2018-11-02|455.30
#2018-11-05|455.34
#2018-11-06|455.38
#2018-11-07|455.35
#2018-11-08|455.10
#2018-11-09|455.14
#2018-11-12|455.13
#2018-11-13|455.13
#2018-11-14|455.24
#2018-11-15|455.32
#2018-11-16|455.35
#2018-11-19|455.29
#2018-11-20|455.39
#2018-11-21|455.39
#2018-11-22|455.38
#2018-11-23|455.29
#2018-11-26|455.23
#2018-11-27|455.34
#2018-11-28|455.35
#2018-11-29|455.49
#2018-11-30|455.54
#2018-12-03|455.45
#2018-12-04|455.48
#2018-12-05|455.39
#2018-12-06|455.37
#2018-12-07|455.30
#2018-12-10|455.18
#2018-12-11|455.20
#2018-12-12|455.57
#2018-12-13|455.51
#2018-12-14|455.50
#2018-12-17|455.45
#2018-12-18|455.27
#2018-12-19|455.13
#2018-12-20|454.76
#2018-12-21|454.84
#2018-12-24| .
#2018-12-25| .
#2018-12-26|454.84
#2018-12-27|454.86
#2018-12-28|454.79
#2018-12-31| .
#2019-01-01| .
#2019-01-02|454.94
#2019-01-03|454.92
#2019-01-04|454.92
#2019-01-07|454.87
#2019-01-08|454.78
#2019-01-09|454.55
#2019-01-10|454.58
#2019-01-11|454.71
#2019-01-14|454.73
#2019-01-15|454.70
#2019-01-16|454.65
#2019-01-17|454.64
#2019-01-18|454.66
#2019-01-21|454.63
#2019-01-22|454.71
#2019-01-23|454.75
#2019-01-24|454.85
#2019-01-25|454.81
#2019-01-28|454.76
#2019-01-29|454.76
#2019-01-30|454.84
#2019-01-31|454.90
#2019-02-01|454.91
#2019-02-04|454.89
#2019-02-05|454.88
#2019-02-06|454.90
#2019-02-07|454.99
#2019-02-08|455.18
#2019-02-11|455.12
#2019-02-12|455.01
#2019-02-13|454.80
#2019-02-14|454.71
#2019-02-15|454.62
#2019-02-18|454.57
#2019-02-19|454.89
#2019-02-20|454.84
#2019-02-21|454.71
#2019-02-22|454.74
#2019-02-25|454.70
#2019-02-26|454.71
#2019-02-27|454.64
#2019-02-28|454.39
#2019-03-01|454.31
#2019-03-04|454.30
#2019-03-05|454.30
#2019-03-06|454.39
#2019-03-07|454.55
#2019-03-08|454.58
#2019-03-11|454.58
#2019-03-12|454.65
#2019-03-13|454.64
#2019-03-14|454.62
#2019-03-15|454.58
#2019-03-18|454.58
#2019-03-19|454.57
#2019-03-20|454.55
#2019-03-21|454.62
#2019-03-22|454.78
#2019-03-25|454.76
#2019-03-26|454.83
#2019-03-27|455.05
#2019-03-28|455.21
#2019-03-29|455.18
#2019-04-01|455.21
#2019-04-02|454.98
#2019-04-03|454.94
#2019-04-04|454.95
#2019-04-05|454.97
#2019-04-08|454.98
#2019-04-09|455.01
#2019-04-10|455.08
#2019-04-11|454.98
#2019-04-12|454.91
#2019-04-15|454.87
#2019-04-16|454.89
#2019-04-17|454.84
#2019-04-18|454.87
#2019-04-19| .
#2019-04-22| .
#2019-04-23|454.85
#2019-04-24|454.88
#2019-04-25|455.35
#2019-04-26|455.52
#2019-04-29|455.44
#2019-04-30|455.40
#2019-05-01| .
#2019-05-02|455.41
#2019-05-03|455.44
#2019-05-06|455.43
#2019-05-07|455.63
#2019-05-08|455.65
#2019-05-09|455.66
#2019-05-10|455.66
#2019-05-13|455.66
#2019-05-14|455.65
#2019-05-15|455.68
#2019-05-16|455.62
#2019-05-17|455.61
#2019-05-20|455.50
#2019-05-21|455.43
#2019-05-22|455.35
#2019-05-23|455.33
#2019-05-24|455.18
#2019-05-27|455.21
#2019-05-28|455.20
#2019-05-29|455.13
#2019-05-30| .
#2019-05-31|455.29
#2019-06-03|455.36
#2019-06-04|455.38
#2019-06-05|455.37
#2019-06-06| .
#2019-06-07|455.66
#2019-06-10|455.71
#2019-06-11|455.95
#2019-06-12|455.97
#2019-06-13|456.12
#2019-06-14|455.81
#2019-06-17|455.75
#2019-06-18|456.54
#2019-06-19|456.31
#2019-06-20|456.35
#2019-06-21| .
#2019-06-24|456.34
#2019-06-25|456.29
#2019-06-26|456.27
#2019-06-27|456.12
#2019-06-28|456.08
#2019-07-01|456.01
#2019-07-02|455.96
#2019-07-03|455.83
#2019-07-04|455.81
#2019-07-05|455.68
#2019-07-08|455.63
#2019-07-09|455.42
#2019-07-10|455.25
#2019-07-11|455.08
#2019-07-12|454.99
#2019-07-15|455.09
#2019-07-16|455.27
#2019-07-17|455.45
#2019-07-18|455.51
#2019-07-19|455.57
#2019-07-22|455.61
#2019-07-23|455.64
#2019-07-24|455.75
#2019-07-25|455.73
#2019-07-26|455.84
#2019-07-29|455.89
#2019-07-30|456.34
#2019-07-31|456.39
#2019-08-01|456.24
#2019-08-02|456.31
#2019-08-05|456.34
#2019-08-06|456.31
#2019-08-07|456.44
#2019-08-08|456.26
#2019-08-09|456.29
#2019-08-12|456.39
#2019-08-13|456.30
#2019-08-14|456.39
#2019-08-15|456.52
#2019-08-16|456.74
#2019-08-19|456.70
#2019-08-20|456.69
#2019-08-21|456.52
#2019-08-22|456.36
#2019-08-23|456.35
#2019-08-26|456.34
#2019-08-27|456.37
#2019-08-28|456.43
#2019-08-29|456.48
#2019-08-30|456.54
#2019-09-02|456.53
#2019-09-03|456.56
#2019-09-04|456.44
#2019-09-05|455.58
#2019-09-06|455.44
#2019-09-09|455.31
#2019-09-10|455.73
#2019-09-11|455.68
#2019-09-12|455.35
#2019-09-13|455.14
#2019-09-16|455.15
#2019-09-17|455.47
#2019-09-18|455.62
#2019-09-19|455.21
#2019-09-20|455.00
#2019-09-23|455.17
#2019-09-24|455.30
#2019-09-25|455.29
#2019-09-26|455.33
#2019-09-27|455.39
#2019-09-30|455.40
#2019-10-01|455.75
#2019-10-02|455.85
#2019-10-03|456.22
#2019-10-04|456.01
#2019-10-07|455.97
#2019-10-08|455.96
#2019-10-09|455.87
#2019-10-10|455.22
#2019-10-11|454.98
#2019-10-14|454.94
#2019-10-15|454.84
#2019-10-16|454.63
#2019-10-17|454.68
#2019-10-18|454.49
#2019-10-21|454.36
#2019-10-22|454.38
#2019-10-23|454.15
#2019-10-24|453.56
#2019-10-25|453.50
#2019-10-28|453.42
#2019-10-29|453.48
#2019-10-30|453.44
#2019-10-31|453.49
#2019-11-01|453.49
#2019-11-04|453.44
#2019-11-05|453.32
#2019-11-06|453.26
#2019-11-07|453.15
#2019-11-08|453.07
#2019-11-11|453.10
#2019-11-12|453.11
#2019-11-13|453.11
#2019-11-14|453.09
#2019-11-15|453.06
#2019-11-18|453.08
#2019-11-19|453.08
#2019-11-20|453.11
#2019-11-21|452.99
#2019-11-22|452.95
#2019-11-25|452.94
#2019-11-26|452.87
#2019-11-27|452.80
#2019-11-28|452.65
#2019-11-29|452.33
#2019-12-02|452.29
#2019-12-03|452.59
#2019-12-04|452.64
#2019-12-05|452.58
#2019-12-06|452.73
#2019-12-09|452.84
#2019-12-10|452.83
#2019-12-11|452.45
#2019-12-12|452.44
#2019-12-13|452.33
#2019-12-16|452.43
#2019-12-17|452.59
#2019-12-18|452.67
#2019-12-19|452.52
#2019-12-20|452.50
#2019-12-23|452.54
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|452.48
#2019-12-30|452.37
#2019-12-31| .
#2020-01-01| .
#2020-01-02|452.24
#2020-01-03|452.30
#2020-01-06| .
#2020-01-07|452.29
#2020-01-08|452.23
#2020-01-09|452.12
#2020-01-10|451.91
#2020-01-13|451.89
#2020-01-14|451.90
#2020-01-15|452.10
#2020-01-16|452.14
#2020-01-17|452.13
#2020-01-20|452.13
#2020-01-21|452.13
#2020-01-22|452.13
#2020-01-23|452.10
#2020-01-24|452.11
#2020-01-27|452.26
#2020-01-28|452.31
#2020-01-29|452.31
#2020-01-30|452.35
#2020-01-31|452.39
#2020-02-03|452.44
#2020-02-04|452.18
#2020-02-05|452.02
#2020-02-06|452.01
#2020-02-07|452.06
#2020-02-10|452.09
#2020-02-11|452.20
#2020-02-12|452.25
#2020-02-13|452.33
#2020-02-14|452.43
#2020-02-17|452.42
#2020-02-18|452.47
#2020-02-19|452.86
#2020-02-20|452.95
#2020-02-21|452.94
#2020-02-24|453.03
#2020-02-25|453.09
#2020-02-26|453.17
#2020-02-27|453.49
#2020-02-28|453.89
#2020-03-02|454.48
#2020-03-03|454.23
#2020-03-04|454.30
#2020-03-05|454.43
#2020-03-06|454.62
#2020-03-09|455.63
#2020-03-10|454.69
#2020-03-11|454.63
#2020-03-12|454.47
#2020-03-13|453.79
#2020-03-16|453.49
#2020-03-17|453.63
#2020-03-18|453.19
#2020-03-19|452.89
#2020-03-20|452.75
#2020-03-23|452.79
#2020-03-24|452.66
#2020-03-25|452.58
#2020-03-26|452.65
#2020-03-27|452.85
#2020-03-30|453.08
#2020-03-31|452.99
#2020-04-01|452.95
#2020-04-02|453.11
#2020-04-03|453.15
#2020-04-06|453.09
#2020-04-07|452.81
#2020-04-08|452.46
#2020-04-09|452.27
#2020-04-10| .
#2020-04-13| .
#2020-04-14|452.36
#2020-04-15|452.49
#2020-04-16|452.29
#2020-04-17|452.33
#2020-04-20|452.24
#2020-04-21|452.14
#2020-04-22|452.09
#2020-04-23|452.08
#2020-04-24|452.16
#2020-04-27|452.29
#2020-04-28|452.11
#2020-04-29|452.23
#2020-04-30|452.18
#2020-05-01| .
#2020-05-04|452.26
#2020-05-05|452.26
#2020-05-06|452.12
#2020-05-07|452.19
#2020-05-08|452.12
#2020-05-11|451.87
#2020-05-12|451.75
#2020-05-13|452.10
#2020-05-14|452.25
#2020-05-15|452.20
#2020-05-18|452.11
#2020-05-19|451.74
#2020-05-20|451.65
#2020-05-21| .
#2020-05-22|451.69
#2020-05-25|451.64
#2020-05-26|451.50
#2020-05-27|451.46
#2020-05-28|451.47
#2020-05-29|451.45
#2020-06-01|451.30
#2020-06-02|451.31
#2020-06-03|451.10
#2020-06-04|451.08
#2020-06-05|451.19
#2020-06-08|451.15
#2020-06-09|451.31
#2020-06-10|451.28
#2020-06-11|451.40
#2020-06-12|451.53
#2020-06-15|451.61
#2020-06-16|451.65
#2020-06-17|451.70
#2020-06-18|451.72
#2020-06-19| .
#2020-06-22|451.88
#2020-06-23|451.79
#2020-06-24|451.79
#2020-06-25|451.90
#2020-06-26|451.90
#2020-06-29|451.85
#2020-06-30|451.86
#2020-07-01|451.93
#2020-07-02|452.00
#2020-07-03|451.99
#2020-07-06|451.94
#2020-07-07|451.76
#2020-07-08|451.73
#2020-07-09|451.76
#2020-07-10|451.79
#2020-07-13|451.71
#2020-07-14|451.70
#2020-07-15|451.67
#2020-07-16|451.66
#2020-07-17|451.64
#2020-07-20|451.64
#2020-07-21|451.63
#2020-07-22|451.71
#2020-07-23|451.65
#2020-07-24|451.49
#2020-07-27|451.40
#2020-07-28|451.35
#2020-07-29|451.31
#2020-07-30|451.35
#2020-07-31|451.38
#2020-08-03|451.38
#2020-08-04|451.41
#2020-08-05|451.40
#2020-08-06|451.48
#2020-08-07|451.51
#2020-08-10|451.51
#2020-08-11|451.50
#2020-08-12|451.39
#2020-08-13|451.34
#2020-08-14|451.40
#2020-08-17|451.40
#2020-08-18|451.44
#2020-08-19|451.51
#2020-08-20|451.58
#2020-08-21|451.73
#2020-08-24|451.72
#2020-08-25|451.64
#2020-08-26|451.57
#2020-08-27|451.55
#2020-08-28|451.58
#2020-08-31|451.58
#2020-09-01|451.61
#2020-09-02|451.65
#2020-09-03|451.63
#2020-09-04|451.55
#2020-09-07|451.55
#2020-09-08|451.58
#2020-09-09|451.58
#2020-09-10|451.56
#2020-09-11|451.60
#2020-09-14|451.63
#2020-09-15|451.63
#2020-09-16|451.62
#2020-09-17|451.65
#2020-09-18|451.68
#2020-09-21|451.71
#2020-09-22|451.71
#2020-09-23|451.66
#2020-09-24|451.61
#2020-09-25|451.61
#2020-09-28|451.60
#2020-09-29|451.60
#2020-09-30|451.52
#2020-10-01|451.50
#2020-10-02|451.50
#2020-10-05|451.46
#2020-10-06|451.42
#2020-10-07|451.38
#2020-10-08|451.37
#2020-10-09|451.43
#2020-10-12|451.43
#2020-10-13|451.61
#2020-10-14|451.71
#2020-10-15|451.73
#2020-10-16|451.69
#2020-10-19|451.65
#2020-10-20|451.64
#2020-10-21|451.64
#2020-10-22|451.58
#2020-10-23|451.51
#2020-10-26|451.51
#2020-10-27|451.54
#2020-10-28|451.64
#2020-10-29|451.70
#2020-10-30|451.76
#2020-11-02|451.78
#2020-11-03|451.79
#2020-11-04|451.75
#2020-11-05|451.70
#2020-11-06|451.69
#2020-11-09|451.58
#2020-11-10|451.54
#2020-11-11|451.61
#2020-11-12|451.62
#2020-11-13|451.77
#2020-11-16|451.75
#2020-11-17|451.77
#2020-11-18|451.77
#2020-11-19|451.80
#2020-11-20|451.81
#2020-11-23|451.85
#2020-11-24|451.78
#2020-11-25|451.66
#2020-11-26|451.65
#2020-11-27|451.60
#2020-11-30|451.55
#2020-12-01|451.36
#2020-12-02|451.37
#2020-12-03|451.38
#2020-12-04|451.33
#2020-12-07|451.57
#2020-12-08|451.72
#2020-12-09|451.74
#2020-12-10|451.77
#2020-12-11|451.86
#2020-12-14|451.96
#2020-12-15|452.05
#2020-12-16|451.90
#2020-12-17|451.83
#2020-12-18|451.69
#2020-12-21|451.60
#2020-12-22|451.58
#2020-12-23|451.60
#2020-12-24| .
#2020-12-25| .
#2020-12-28|451.50
#2020-12-29|451.52
#2020-12-30|451.44
#2020-12-31| .
#2021-01-01| .
#2021-01-04|451.41
#2021-01-05|451.34
#2021-01-06| .
#2021-01-07|451.18
#2021-01-08|451.10
#2021-01-11|451.06
#2021-01-12|451.00
#2021-01-13|451.08
#2021-01-14|451.24
#2021-01-15|451.20
#2021-01-18|451.16
#2021-01-19|451.14
#2021-01-20|451.17
#2021-01-21|451.11
#2021-01-22|451.12
#2021-01-25|451.24
#2021-01-26|451.20
#2021-01-27|451.25
#2021-01-28|451.24
#2021-01-29|451.13
#2021-02-01|451.12
#2021-02-02|451.10
#2021-02-03|451.01
#2021-02-04|451.00
#2021-02-05|451.00
#2021-02-08|450.95
#2021-02-09|450.95
#2021-02-10|450.87
#2021-02-11|450.83
#2021-02-12|450.75
#2021-02-15|450.67
#2021-02-16|450.58
#2021-02-17|450.57
#2021-02-18|450.51
#2021-02-19|450.50
#2021-02-22|450.54
#2021-02-23|450.51
#2021-02-24|450.53
#2021-02-25|450.32
#2021-02-26|450.29
#2021-03-01|450.31
#2021-03-02|450.29
#2021-03-03|450.25
#2021-03-04|450.20
#2021-03-05|450.08
#2021-03-08|450.07
#2021-03-09|450.22
#2021-03-10|450.24
#2021-03-11|450.35
#2021-03-12|450.29
#2021-03-15|450.42
#2021-03-16|450.42
#2021-03-17|450.35
#2021-03-18|450.32
#2021-03-19|450.35
#2021-03-22|450.39
#2021-03-23|450.41
#2021-03-24|450.42
#2021-03-25|450.42
#2021-03-26|450.40
#2021-03-29|450.40
#2021-03-30|450.34
#2021-03-31|450.33
#2021-04-01|450.35
#2021-04-02| .
#2021-04-05| .
#2021-04-06|450.37
#2021-04-07|450.39
#2021-04-08|450.45
#2021-04-09|450.45
#2021-04-12|450.44
#2021-04-13|450.45
#2021-04-14|450.44
#2021-04-15|450.40
#2021-04-16|450.39
#2021-04-19|450.39
#2021-04-20|450.38
#2021-04-21|450.41
#2021-04-22|450.39
#2021-04-23|450.36
#2021-04-26|450.36
#2021-04-27|450.36
#2021-04-28|450.33
#2021-04-29|450.28
#2021-04-30|450.28
#2021-05-03|450.28
#2021-05-04|450.30
#2021-05-05|450.27
#2021-05-06|450.25
#2021-05-07|450.21
#2021-05-10|450.23
#2021-05-11|450.19
#2021-05-12|450.19
#2021-05-13| .
#2021-05-14|450.13
#2021-05-17|450.12
#2021-05-18|450.12
#2021-05-19|450.14
#2021-05-20|450.08
#2021-05-21|450.11
#2021-05-24|450.12
#2021-05-25|450.16
#2021-05-26|450.19
#2021-05-27|450.15
#2021-05-28|450.15
#2021-05-31|450.09
#2021-06-01|450.14
#2021-06-02|450.14
#2021-06-03|450.09
#2021-06-04|450.08
#2021-06-07|450.07
#2021-06-08|450.13
#2021-06-09|450.28
#2021-06-10|450.32
#2021-06-11|450.37
#2021-06-14|450.35
#2021-06-15|450.31
#2021-06-16|450.30
#2021-06-17|450.08
#2021-06-18|449.81
#2021-06-21|449.75
#2021-06-22|449.75
#2021-06-23|449.74
#2021-06-24|449.68
#2021-06-25| .
#2021-06-28|449.68
#2021-06-29|449.62
#2021-06-30|449.68
#2021-07-01|449.93
#2021-07-02|450.02
#2021-07-05|450.02
#2021-07-06|450.02
#2021-07-07|450.09
#2021-07-08|450.26
#2021-07-09|450.26
#2021-07-12|450.26
#2021-07-13|450.25
#2021-07-14|450.18
#2021-07-15|450.29
#2021-07-16|450.28
#2021-07-19|450.29
#2021-07-20|450.42
#2021-07-21|450.38
#2021-07-22|450.37
#2021-07-23|450.37
#2021-07-26|450.40
#2021-07-27|450.40
#2021-07-28|450.45
#2021-07-29|450.44
#2021-07-30|450.43
#2021-08-02|450.43
#2021-08-03|450.43
#2021-08-04|450.42
#2021-08-05|450.39
#2021-08-06|450.30
#2021-08-09|450.25
#2021-08-10|450.19
#2021-08-11|450.12
#2021-08-12|450.08
#2021-08-13|450.08
#2021-08-16|450.11
#2021-08-17|450.13
#2021-08-18|450.17
#2021-08-19|450.20
#2021-08-20|450.19
#2021-08-23|450.15
#2021-08-24|450.15
#2021-08-25|450.09
#2021-08-26|450.06
#2021-08-27|450.08
#2021-08-30|450.07
#2021-08-31|450.02
#2021-09-01|449.94
#2021-09-02|449.96
#2021-09-03|449.91
#2021-09-06|449.93
#2021-09-07|449.90
#2021-09-08|449.91
#2021-09-09|449.98
#2021-09-10|449.97
#2021-09-13|449.97
#2021-09-14|449.78
#2021-09-15|449.75
#2021-09-16|449.71
#2021-09-17|449.66
#2021-09-20|449.71
#2021-09-21|449.91
#2021-09-22|449.79
#2021-09-23|449.58
#2021-09-24|449.77
#2021-09-27|449.84
#2021-09-28|449.77
#2021-09-29|449.86
#2021-09-30|449.81
#2021-10-01|449.91
#2021-10-04|449.89
#2021-10-05|449.89
#2021-10-06|449.89
#2021-10-07|449.95
#2021-10-08|449.94
#2021-10-11|449.82
#2021-10-12|449.79
#2021-10-13|449.63
#2021-10-14|449.71
#2021-10-15|449.62
#2021-10-18|449.25
#2021-10-19|449.15
#2021-10-20|449.38
#2021-10-21|449.25
#2021-10-22|449.14
#2021-10-25|449.13
#2021-10-26|449.13
#2021-10-27|448.91
#2021-10-28|448.36
#2021-10-29|447.90
#2021-11-01|447.96
#2021-11-02|448.40
#2021-11-03|448.39
#2021-11-04|448.79
#2021-11-05|448.88
#2021-11-08|448.92
#2021-11-09|448.92
#2021-11-10|448.83
#2021-11-11|448.44
#2021-11-12|448.60
#2021-11-15|448.33
#2021-11-16|448.23
#2021-11-17|448.24
#2021-11-18|448.63
#2021-11-19|449.07
#2021-11-22|449.07
#2021-11-23|448.98
#2021-11-24|448.98
#2021-11-25|449.31
#2021-11-26|449.55
#2021-11-29|449.53
#2021-11-30|449.70
#2021-12-01|449.41
#2021-12-02|449.68
#2021-12-03|449.42
#2021-12-06|449.37
#2021-12-07|449.28
#2021-12-08|449.19
#2021-12-09|449.31
#2021-12-10|449.22
#2021-12-13|449.18
#2021-12-14|449.05
#2021-12-15|449.07
#2021-12-16|448.95
#2021-12-17|449.03
#2021-12-20|449.05
#2021-12-21|449.03
#2021-12-22|448.97
#2021-12-23|448.93
#2021-12-24| .
#2021-12-27|448.84
#2021-12-28|448.81
#2021-12-29|448.75
#2021-12-30|448.74
#2021-12-31| .
#2022-01-03|448.66
#2022-01-04|448.69
#2022-01-05|448.64
#2022-01-06| .
#2022-01-07|448.51
#2022-01-10|448.40
#2022-01-11|448.23
#2022-01-12|448.22
#2022-01-13|448.22
#2022-01-14|448.26
#2022-01-17|448.18
#2022-01-18|448.14
#2022-01-19|448.05
#2022-01-20|448.13
#2022-01-21|448.23
#2022-01-24|448.33
#2022-01-25|448.28
#2022-01-26|448.28
#2022-01-27|448.08
#2022-01-28|447.96
#2022-01-31|447.72
#2022-02-01|447.65
#2022-02-02|447.56
#2022-02-03|447.13
#2022-02-04|446.50
#2022-02-07|446.30
#2022-02-08|446.35
#2022-02-09|446.50
#2022-02-10|447.00
#2022-02-11|447.00
#2022-02-14|447.19
#2022-02-15|447.12
#2022-02-16|447.38
#2022-02-17|447.51
#2022-02-18|447.06
#2022-02-21|446.99
#2022-02-22|446.66
#2022-02-23|446.59
#2022-02-24|447.14
#2022-02-25|447.10
#2022-02-28|447.59
#2022-03-01|448.45
#2022-03-02|448.44
#2022-03-03|447.84
#2022-03-04|448.15
#2022-03-07|447.83
#2022-03-08|447.33
#2022-03-09|447.01
#2022-03-10|446.13
#2022-03-11|445.84
#2022-03-14|445.00
#2022-03-15|445.19
#2022-03-16|444.83
#2022-03-17|444.58
#2022-03-18|444.84
#2022-03-21|444.56
#2022-03-22|444.08
#2022-03-23|444.06
#2022-03-24|443.55
#2022-03-25|443.08
#2022-03-28|442.57
#2022-03-29|442.22
#2022-03-30|441.60
#2022-03-31|442.19
#2022-04-01|442.21
#2022-04-04|442.50
#2022-04-05|442.34
#2022-04-06|441.96
#2022-04-07|441.87
#2022-04-08|441.62
#2022-04-11|441.02
#2022-04-12|441.33
#2022-04-13|441.55
#2022-04-14|441.19
#2022-04-15| .
#2022-04-18| .
#2022-04-19|441.17
#2022-04-20|441.28
#2022-04-21|441.08
#2022-04-22|440.87
#2022-04-25|441.12
#2022-04-26|441.17
#2022-04-27|441.17
#2022-04-28|440.19
#2022-04-29|439.42
#2022-05-02|439.04
#2022-05-03|438.65
#2022-05-04|437.93
#2022-05-05|438.33
#2022-05-06|438.02
#2022-05-09|438.23
#2022-05-10|438.93
#2022-05-11|438.72
#2022-05-12|439.63
#2022-05-13|439.43
#2022-05-16|439.33
#2022-05-17|438.74
#2022-05-18|438.69
#2022-05-19|439.28
#2022-05-20|439.26
#2022-05-23|439.43
#2022-05-24|439.68
#2022-05-25|440.10
#2022-05-26| .
#2022-05-27|440.55
#2022-05-30|440.58
#2022-05-31|440.33
#2022-06-01|440.11
#2022-06-02|439.65
#2022-06-03|439.18
#2022-06-06|439.18
#2022-06-07|438.79
#2022-06-08|438.55
#2022-06-09|438.24
#2022-06-10|438.37
#2022-06-13|437.51
#2022-06-14|436.05
#2022-06-15|435.79
#2022-06-16|434.19
#2022-06-17|434.58
#2022-06-20|434.61
#2022-06-21|434.29
#2022-06-22|434.82
#2022-06-23|436.00
#2022-06-24| .
#2022-06-27|435.97
#2022-06-28|435.42
#2022-06-29|435.89
#2022-06-30|437.06
#2022-07-01|438.47
#2022-07-04|437.75
#2022-07-05|438.59
#2022-07-06|439.60
#2022-07-07|439.36
#2022-07-08|439.26
#2022-07-11|439.39
#2022-07-12|439.81
#2022-07-13|439.39
#2022-07-14|437.63
#2022-07-15|437.54
#2022-07-18|436.80
#2022-07-19|436.26
#2022-07-20|436.34
#2022-07-21|435.80
#2022-07-22|437.20
#2022-07-25|436.93
#2022-07-26|437.62
#2022-07-27|437.43
#2022-07-28|438.52
#2022-07-29|438.31
#2022-08-01|438.59
#2022-08-02|438.58
#2022-08-03|437.92
#2022-08-04|438.41
#2022-08-05|437.61
#2022-08-08|437.72
#2022-08-09|437.55
#2022-08-10|437.96
#2022-08-11|437.84
#2022-08-12|438.56
#2022-08-15|438.85
#2022-08-16|438.70
#2022-08-17|437.84
#2022-08-18|437.73
#2022-08-19|436.93
#2022-08-22|436.60
#2022-08-23|436.12
#2022-08-24|435.49
#2022-08-25|435.68
#2022-08-26|434.98
#2022-08-29|433.84
#2022-08-30|434.23
#2022-08-31|434.49
#2022-09-01|434.58
#2022-09-02|434.97
#2022-09-05|434.64
#2022-09-06|435.02
#2022-09-07|435.44
#2022-09-08|434.82
#2022-09-09|434.72
#2022-09-12|434.87
#2022-09-13|434.68
#2022-09-14|434.42
#2022-09-15|434.63
#2022-09-16|434.35
#2022-09-19|434.35
#2022-09-20|433.41
#2022-09-21|433.88
#2022-09-22|433.56
#2022-09-23|433.40
#2022-09-26|432.94
#2022-09-27|432.93
#2022-09-28|433.81
#2022-09-29|433.67
#2022-09-30|434.58
#2022-10-03|435.23
#2022-10-04|436.04
#2022-10-05|435.73
#2022-10-06|435.59
#2022-10-07|435.11
#2022-10-10|435.34
#2022-10-11|435.09
#2022-10-12|435.18
#2022-10-13|435.35
#2022-10-14|435.59
#2022-10-17|435.75
#2022-10-18|435.68
#2022-10-19|435.26
#2022-10-20|435.01
#2022-10-21|434.79
#2022-10-24|435.29
#2022-10-25|435.64
#2022-10-26|435.67
#2022-10-27|436.32
#2022-10-28|435.80
#2022-10-31|435.55
#2022-11-01|435.81
#2022-11-02|435.93
#2022-11-03|435.75
#2022-11-04|435.84
#2022-11-07|435.85
#2022-11-08|435.74
#2022-11-09|435.72
#2022-11-10|437.15
#2022-11-11|436.19
#2022-11-14|436.37
#2022-11-15|436.30
#2022-11-16|436.63
#2022-11-17|436.47
#2022-11-18|436.60
#2022-11-21|436.78
#2022-11-22|436.65
#2022-11-23|436.43
#2022-11-24|436.82
#2022-11-25|435.74
#2022-11-28|435.61
#2022-11-29|436.48
#2022-11-30|436.12
#2022-12-01|437.01
#2022-12-02|436.64
#2022-12-05|436.17
#2022-12-06|436.70
#2022-12-07|437.08
#2022-12-08|437.35
#2022-12-09|437.59
#2022-12-12|437.77
#2022-12-13|438.10
#2022-12-14|438.23
#2022-12-15|436.57
#2022-12-16|435.21
#2022-12-19|435.30
#2022-12-20|434.83
#2022-12-21|434.57
#2022-12-22|434.07
#2022-12-23|434.01
#2022-12-26| .
#2022-12-27|433.21
#2022-12-28|433.48
#2022-12-29|433.66
#2022-12-30|433.54
#2023-01-02|433.95
#2023-01-03|434.37
#2023-01-04|435.20
#2023-01-05|435.22
#2023-01-06| .
#2023-01-09|435.62
#2023-01-10|436.08
#2023-01-11|437.12
#2023-01-12|437.79
#2023-01-13|436.96
#2023-01-16|436.56
#2023-01-17|437.44
#2023-01-18|437.62
#2023-01-19|436.94
#2023-01-20|436.40
#2023-01-23|436.34
#2023-01-24|436.46
#2023-01-25|437.06
#2023-01-26|437.06
#2023-01-27|436.82
#2023-01-30|436.95
#2023-01-31|437.38
#2023-02-01|437.53
#2023-02-02|439.07
#2023-02-03|438.49
#2023-02-06|438.05
#2023-02-07|437.75
#2023-02-08|437.13
#2023-02-09|436.26
#2023-02-10|434.87
#2023-02-13|434.74
#2023-02-14|434.74
#2023-02-15|434.68
#2023-02-16|434.92
#2023-02-17|434.63
#2023-02-20|433.41
#2023-02-21|432.11
#2023-02-22|432.40
#2023-02-23|432.84
#2023-02-24|431.86
#2023-02-27|431.75
#2023-02-28|431.66
#2023-03-01|431.65
#2023-03-02|432.03
#2023-03-03|432.29
#2023-03-06|431.89
#2023-03-07|431.74
#2023-03-08|431.66
#2023-03-09|431.38
#2023-03-10|433.03
#2023-03-13|436.42
#2023-03-14|435.08
#2023-03-15|435.78
#2023-03-16|435.66
#2023-03-17|435.91
#2023-03-20|436.99
#2023-03-21|436.07
#2023-03-22|435.27
#2023-03-23|436.32
#2023-03-24|437.59
#2023-03-27|436.62
#2023-03-28|436.47
#2023-03-29|436.67
#2023-03-30|435.95
#2023-03-31|436.05
#2023-04-03|436.13
#2023-04-04|435.99
#2023-04-05|437.10
#2023-04-06|437.14
#2023-04-07| .
#2023-04-10| .
#2023-04-11|436.01
#2023-04-12|435.72
#2023-04-13|436.07
#2023-04-14|435.89
#2023-04-17|435.34
#2023-04-18|435.12
#2023-04-19|434.47
#2023-04-20|434.85
#2023-04-21|434.72
#2023-04-24|434.64
#2023-04-25|435.25
#2023-04-26|436.38
#2023-04-27|436.13
#2023-04-28|436.71
#2023-05-01| .
#2023-05-02|436.49
#2023-05-03|436.88
#2023-05-04|437.52
#2023-05-05|437.49
#2023-05-08|437.03
#2023-05-09|436.98
#2023-05-10|437.10
#2023-05-11|437.83
#2023-05-12|437.47
#2023-05-15|437.57
#2023-05-16|437.47
#2023-05-17|437.56
#2023-05-18| .
#2023-05-19|436.65
#2023-05-22|437.03
#2023-05-23|436.85
#2023-05-24|436.92
#2023-05-25|436.62
#2023-05-26|436.21
#2023-05-29|436.41
#2023-05-30|436.69
#2023-05-31|437.02
#2023-06-01|437.24
#2023-06-02|436.87
#2023-06-05|436.52
#2023-06-06| .
#2023-06-07|436.34
#2023-06-08|436.57
#2023-06-09|436.65
#2023-06-12|437.00
#2023-06-13|436.72
#2023-06-14|436.14
#2023-06-15|435.72
#2023-06-16|435.29
#2023-06-19|435.21
#2023-06-20|435.40
#2023-06-21|435.01
#2023-06-22|434.35
#2023-06-23| .
#2023-06-26|434.59
#2023-06-27|434.59
#2023-06-28|434.67
#2023-06-29|434.40
#2023-06-30|434.41
#2023-07-03|434.37
#2023-07-04|434.49
#2023-07-05|434.80
#2023-07-06|434.31
#2023-07-07|434.59
#2023-07-10|434.36
#2023-07-11|434.02
#2023-07-12|434.47
#2023-07-13|435.43
#2023-07-14|435.02
#2023-07-17|435.06
#2023-07-18|435.96
#2023-07-19|436.27
#2023-07-20|435.98
#2023-07-21|436.00
#2023-07-24|436.47
#2023-07-25|436.25
#2023-07-26|436.02
#2023-07-27|436.55
#2023-07-28|436.63
#2023-07-31|436.52
#2023-08-01|436.60
#2023-08-02|436.67
#2023-08-03|436.57
#2023-08-04|436.35
#2023-08-07|436.21
#2023-08-08|436.66
#2023-08-09|436.40
#2023-08-10|436.42
#2023-08-11|436.17
#2023-08-14|435.98
#2023-08-15|435.81
#2023-08-16|436.09
#2023-08-17|435.98
#2023-08-18|436.10
#2023-08-21|435.82
#2023-08-22|435.75
#2023-08-23|436.51
#2023-08-24|436.66
#2023-08-25|436.60
#2023-08-28|436.29
#2023-08-29|436.57
#2023-08-30|436.54
#2023-08-31|437.13
#2023-09-01|437.27
#2023-09-04|437.07
#2023-09-05|437.25
#2023-09-06|437.09
#2023-09-07|437.10
#2023-09-08|437.18
#2023-09-11|437.22
#2023-09-12|437.19
#2023-09-13|437.06
#2023-09-14|437.49
#2023-09-15|437.22
#2023-09-18|436.96
#2023-09-19|436.83
#2023-09-20|436.98
#2023-09-21|436.86
#2023-09-22|436.94
#2023-09-25|437.02
#2023-09-26|437.19
#2023-09-27|437.41
#2023-09-28|437.10
#2023-09-29|437.81
#2023-10-02|437.72
#2023-10-03|437.80
#2023-10-04|437.94
#2023-10-05|438.26
#2023-10-06|438.27
#2023-10-09|438.68
#2023-10-10|438.71
#2023-10-11|438.89
#2023-10-12|438.91
#2023-10-13|438.53
#2023-10-16|438.41
#2023-10-17|438.24
#2023-10-18|438.29
#2023-10-19|438.29
#2023-10-20|438.56
#2023-10-23|438.61
#2023-10-24|438.78
#2023-10-25|438.72
#2023-10-26|438.93
#2023-10-27|439.07
#2023-10-30|439.24
#2023-10-31|439.38
#2023-11-01|439.52
#2023-11-02|439.77
#2023-11-03|439.65
#2023-11-06|439.75
#2023-11-07|439.92
#2023-11-08|439.77
#2023-11-09|439.64
#2023-11-10|439.36
#2023-11-13|439.32
#2023-11-14|440.43
#2023-11-15|440.51
#2023-11-16|440.97
#2023-11-17|441.32
#2023-11-20|441.22
#2023-11-21|441.18
#2023-11-22|441.03
#2023-11-23|441.10
#2023-11-24|441.21
#2023-11-27|441.65
#2023-11-28|441.82
#2023-11-29|442.83
#2023-11-30|442.71
#2023-12-01|443.70
#2023-12-04|444.34
#2023-12-05|444.93
#2023-12-06|444.93
#2023-12-07|445.01
#2023-12-08|444.52
#2023-12-11|444.63
#2023-12-12|444.79
#2023-12-13|445.10
#2023-12-14|446.28
#2023-12-15|446.76
#2023-12-18|446.81
#2023-12-19|447.33
#2023-12-20|447.99
#2023-12-21|447.87
#2023-12-22|447.86
#2023-12-25| .
#2023-12-26| .
#2023-12-27|448.13
#2023-12-28|448.04
#2023-12-29|448.05
#2024-01-01| .
#2024-01-02|448.05
#2024-01-03|448.13
#2024-01-04|447.52
#2024-01-05|447.06
#2024-01-08|447.12
#2024-01-09|447.12
#2024-01-10|446.85
#2024-01-11|447.15
#2024-01-12|448.08
#2024-01-15|447.83
#2024-01-16|448.06
#2024-01-17|447.33
#2024-01-18|447.23
#2024-01-19|447.02
#2024-01-22|447.42
#2024-01-23|447.15
#2024-01-24|447.02
#2024-01-25|447.51
#2024-01-26|447.28
#2024-01-29|447.64
#2024-01-30|447.39
#2024-01-31|448.06
#2024-02-01|448.39
#2024-02-02|448.05
#2024-02-05|447.51
#2024-02-06|447.38
#2024-02-07|447.19
#2024-02-08|446.88
#2024-02-09|446.45
#2024-02-12|446.43
#2024-02-13|446.08
#2024-02-14|446.20
#2024-02-15|446.36
#2024-02-16|446.13
#2024-02-19|445.91
#2024-02-20|446.40
#2024-02-21|446.31
#2024-02-22|446.05
#2024-02-23|446.14
#2024-02-26|445.83
#2024-02-27|445.79
#2024-02-28|445.71
#2024-02-29|446.05
#2024-03-01|446.26
#2024-03-04|446.74
#2024-03-05|447.24
#2024-03-06|447.13
#2024-03-07|447.40
#2024-03-08|448.25
#2024-03-11|447.95
#2024-03-12|447.86
#2024-03-13|447.70
#2024-03-14|447.38
#2024-03-15|447.13
#2024-03-18|446.99
#2024-03-19|447.11
#2024-03-20|447.14
#2024-03-21|447.68
#2024-03-22|448.03
#2024-03-25|447.69
#2024-03-26|447.70
#2024-03-27|448.08
#2024-03-28|447.88
#2024-03-29| .
#2024-04-01| .
#2024-04-02|447.39
#2024-04-03|447.27
#2024-04-04|447.42
#2024-04-05|447.33
#2024-04-08|446.90
#2024-04-09|447.17
#2024-04-10|447.02
#2024-04-11|447.01
#2024-04-12|448.20
#2024-04-15|447.66
#2024-04-16|447.52
#2024-04-17|447.58
#2024-04-18|447.80
#2024-04-19|447.66
#2024-04-22|447.90
#2024-04-23|448.04
#2024-04-24|447.51
#2024-04-25|447.41
#2024-04-26|447.64
#2024-04-29|447.78
#2024-04-30|447.82
#2024-05-01| .
#2024-05-02|447.71
#2024-05-03|448.66
#2024-05-06|449.18
#2024-05-07|449.63
#2024-05-08|449.64
#2024-05-09| .
#2024-05-10|449.38
#2024-05-13|449.66
#2024-05-14|449.61
#2024-05-15|450.40
#2024-05-16|450.55
#2024-05-17|450.09
#2024-05-20|450.03
#2024-05-21|450.33
#2024-05-22|450.15
#2024-05-23|449.35
#2024-05-24|449.38
#2024-05-27|450.05
#2024-05-28|450.14
#2024-05-29|449.77
#2024-05-30|449.55
#2024-05-31|449.85
#2024-06-03|450.46
#2024-06-04|451.16
#2024-06-05|451.21
#2024-06-06| .
#2024-06-07|450.70
#2024-06-10|450.70
#2024-06-11|451.35
#2024-06-12|452.23
#2024-06-13|452.48
#2024-06-14|453.67
#2024-06-17|453.43
#2024-06-18|453.46
#2024-06-19|453.38
#2024-06-20|453.20
#2024-06-21| .
#2024-06-24|453.49
#2024-06-25|453.78
#2024-06-26|453.66
#2024-06-27|454.16
#2024-06-28|454.32
#2024-07-01|453.66
#2024-07-02|453.53
#2024-07-03|453.56
#2024-07-04|453.55
#2024-07-05|453.74
#2024-07-08|453.87
#2024-07-09|453.75
#2024-07-10|454.09
#2024-07-11|454.94
#2024-07-12|455.74
#2024-07-15|456.12
#2024-07-16|456.53
#2024-07-17|456.64
#2024-07-18|456.93
#2024-07-19|456.60
#2024-07-22|456.73
#2024-07-23|457.11
#2024-07-24|457.09
#2024-07-25|457.53
#2024-07-26|457.65
#2024-07-29|457.88
#2024-07-30|457.98
#2024-07-31|458.16
#2024-08-01|458.79
#2024-08-02|459.83
#2024-08-05|460.52
#2024-08-06|460.15
#2024-08-07|459.57
#2024-08-08|459.83
#2024-08-09|460.15
#2024-08-12|460.34
#2024-08-13|460.95
#2024-08-14|460.88
#2024-08-15|460.20
#2024-08-16|460.52
#2024-08-19|460.70
#2024-08-20|460.65
#2024-08-21|460.89
#2024-08-22|460.87
#2024-08-23|461.13
#2024-08-26|461.01
#2024-08-27|460.99
#2024-08-28|461.11
#2024-08-29|461.45
#2024-08-30|461.48
#2024-09-02|461.16
#2024-09-03|461.62
#2024-09-04|462.03
#2024-09-05|462.35
#2024-09-06|462.57
#2024-09-09|462.73
#2024-09-10|462.99
#2024-09-11|463.60
#2024-09-12|463.43
#2024-09-13|463.22
#2024-09-16|463.23
#2024-09-17|463.25
#2024-09-18|462.84
#2024-09-19|463.11
#2024-09-20|463.03
#2024-09-23|463.67
#2024-09-24|464.08
#2024-09-25|463.62
#2024-09-26|463.82
#2024-09-27|463.99
#2024-09-30|463.92
#2024-10-01|464.52
#2024-10-02|464.12
#2024-10-03|463.98
#2024-10-04|463.29
#2024-10-07|462.37
#2024-10-08|462.07
#2024-10-09|462.05
#2024-10-10|462.31
#2024-10-11|462.43
#2024-10-14|462.66
#2024-10-15|463.07
#2024-10-16|463.28
#2024-10-17|463.59
#2024-10-18|463.86
#2024-10-21|463.31
#2024-10-22|463.27
#2024-10-23|463.44
#2024-10-24|463.93
#2024-10-25|463.81
#2024-10-28|464.06
#2024-10-29|463.95
#2024-10-30|463.80
#2024-10-31|463.15
#2024-11-01|463.31
#2024-11-04|463.20
#2024-11-05|462.79
#2024-11-06|463.20
#2024-11-07|463.04
#2024-11-08|463.20
#2024-11-11|463.59
#2024-11-12|463.66
#2024-11-13|463.55
#2024-11-14|463.86
#2024-11-15|463.77
#2024-11-18|463.53
#2024-11-19|463.78
#2024-11-20|463.75
#2024-11-21|464.09
#2024-11-22|464.65
#2024-11-25|464.90
#2024-11-26|465.02
#2024-11-27|465.30
#2024-11-28|465.20
#2024-11-29|465.35
#2024-12-02|465.66
#2024-12-03|465.55
#2024-12-04|464.96
#2024-12-05|464.19
#2024-12-06|464.39
#2024-12-09|464.36
#2024-12-10|464.37
#2024-12-11|464.45
#2024-12-12|464.18
#2024-12-13|463.88
#2024-12-16|463.71
#2024-12-17|463.66
#2024-12-18|463.68
#2024-12-19|462.73
#2024-12-20|463.12
#2024-12-23|462.92
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|462.62
#2024-12-30|462.65
#2024-12-31| .
#2025-01-01| .
#2025-01-02|463.59
#2025-01-03|463.24
#2025-01-06| .
#2025-01-07|462.94
#2025-01-08|463.22
#2025-01-09|463.65
#2025-01-10|463.35
#2025-01-13|463.21
#2025-01-14|463.12
#2025-01-15|463.99
#2025-01-16|464.08
#2025-01-17|464.31
#2025-01-20|464.17
#2025-01-21|464.23
#2025-01-22|464.28
#2025-01-23|464.05
#2025-01-24|463.75
#2025-01-27|463.97
#2025-01-28|464.17
#2025-01-29|464.24
#2025-01-30|464.76
#2025-01-31|465.11
#2025-02-03|465.66
#2025-02-04|465.15
#2025-02-05|465.34
#2025-02-06|464.81
#2025-02-07|464.58
#2025-02-10|464.70
#2025-02-11|464.52
#2025-02-12|464.48
#2025-02-13|464.73
#2025-02-14|464.61
#2025-02-17|464.56
#2025-02-18|464.63
#2025-02-19|464.35
#2025-02-20|464.41
#2025-02-21|464.58
#2025-02-24|464.54
#2025-02-25|464.73
#2025-02-26|464.83
#2025-02-27|465.17
#2025-02-28|465.05
#2025-03-03|464.85
#2025-03-04|465.15
#2025-03-05|464.25
#2025-03-06|463.63
#2025-03-07|463.79
#2025-03-10|463.83
#2025-03-11|463.74
#2025-03-12|463.79
#2025-03-13|463.86
#2025-03-14|463.83
#2025-03-17|463.87
#2025-03-18|463.71
#2025-03-19|463.33
#2025-03-20|463.56
#2025-03-21|463.42
#2025-03-24|463.36
#2025-03-25|463.39
#2025-03-26|463.49
#2025-03-27|463.81
#2025-03-28|463.98
#2025-03-31|464.15
#2025-04-01|464.14
#2025-04-02|464.16
#2025-04-03|464.65
#2025-04-04|465.83
#2025-04-07|466.19
#2025-04-08|466.25
#2025-04-09|467.28
#2025-04-10|466.74
#2025-04-11|467.50
#2025-04-14|467.41
#2025-04-15|467.27
#2025-04-16|467.34
#2025-04-17|467.03
#2025-04-18| .
#2025-04-21| .
#2025-04-22|467.70
#2025-04-23|467.27
#2025-04-24|467.52
#2025-04-25|467.35
#2025-04-28|467.20
#2025-04-29|467.31
#2025-04-30|467.43
#2025-05-01| .
#2025-05-02|467.17
#2025-05-05|467.12
#2025-05-06|467.07
#2025-05-07|467.41
#2025-05-08|467.52
#2025-05-09|467.52
#2025-05-12|466.44
#2025-05-13|466.40
#2025-05-14|466.52
#2025-05-15|466.83
#2025-05-16|467.14
#2025-05-19|467.13
#2025-05-20|467.04
#2025-05-21|466.82
#2025-05-22|466.80
#2025-05-23|467.43
#2025-05-26|467.29
#2025-05-27|467.52
#2025-05-28|467.53
#2025-05-29| .
#2025-05-30|467.91
#2025-06-02|468.17
#2025-06-03|468.53
#2025-06-04|468.50
#2025-06-05|468.91
#2025-06-06| .
#2025-06-09|468.19
#2025-06-10|468.47
#2025-06-11|468.39
#2025-06-12|468.54
#2025-06-13|468.52
#2025-06-16|468.36
#2025-06-17|468.28
#2025-06-18|468.93
#2025-06-19|468.86
#2025-06-20| .
#2025-06-23|469.10
#2025-06-24|469.28
#2025-06-25|469.29
#2025-06-26|469.78
#2025-06-27|469.96
#2025-06-30|470.21
#2025-07-01|470.44
#2025-07-02|470.37
#2025-07-03|470.30
#2025-07-04|470.43
#2025-07-07|469.65
#2025-07-08|469.46
#2025-07-09|469.57
#2025-07-10|469.65
#2025-07-11|469.55
#2025-07-14|469.85
#2025-07-15|470.06
#2025-07-16|470.05
#2025-07-17|469.81
#2025-07-18|469.25
#2025-07-21|469.39
#2025-07-22|469.51
#2025-07-23|469.75
#2025-07-24|469.29
#2025-07-25|469.02
#2025-07-28|469.10
#2025-07-29|468.94
#2025-07-30|468.76
#2025-07-31|468.76
#2025-08-01|469.34
#2025-08-04|469.44
#2025-08-05|469.63
#2025-08-06|469.63
#2025-08-07|469.78
#2025-08-08|469.60
#2025-08-11|469.76
#2025-08-12|469.77
#2025-08-13|470.07
#2025-08-14|470.11
#2025-08-15|470.07
#2025-08-18|470.12
#2025-08-19|470.25
#2025-08-20|470.14
#2025-08-21|469.86
#2025-08-22|470.06
#2025-08-25|469.83
#2025-08-26|470.00
#2025-08-27|469.95
#2025-08-28|469.91
#2025-08-29|470.13
#2025-09-01|470.12
#2025-09-02|470.05
#2025-09-03|470.04
#2025-09-04|470.19
#2025-09-05|470.40
#2025-09-08|470.77
#2025-09-09|470.69
#2025-09-10|470.63
#2025-09-11|470.37
#2025-09-12|470.07
#2025-09-15|470.10
#2025-09-16|470.15
#2025-09-17|470.30
#2025-09-18|470.16
#2025-09-19|470.11
#2025-09-22|470.07
#2025-09-23|470.28
#2025-09-24|470.29
#2025-09-25|470.11
#2025-09-26|470.15
#2025-09-29|470.39
#2025-09-30|470.51
#2025-10-01|470.62
#2025-10-02|470.56
#2025-10-03|470.65
#2025-10-06|470.68
#2025-10-07|470.65
#2025-10-08|470.91
#2025-10-09|470.87
#2025-10-10|470.94
#2025-10-13|471.23
#2025-10-14|471.51
#2025-10-15|471.56
#2025-10-16|471.59
#2025-10-17|471.69
#2025-10-20|471.46
#2025-10-21|471.54
#2025-10-22|471.62
#2025-10-23|471.61
#2025-10-24|471.35
#2025-10-27|471.37
#2025-10-28|471.43
#2025-10-29|471.37
#2025-10-30|471.14
#2025-10-31|471.09
#2025-11-03|471.07
#2025-11-04|470.97
#2025-11-05|470.82
#2025-11-06|470.56
#2025-11-07|470.48
#2025-11-10|470.49
#2025-11-11|470.52
#2025-11-12|470.52
#2025-11-13|470.34
#2025-11-14|470.37
#2025-11-17|470.45
#2025-11-18|470.76
#2025-11-19|470.96
#2025-11-20|470.69
#2025-11-21|471.00
#2025-11-24|470.89
#2025-11-25|470.97
#2025-11-26|470.91
#2025-11-27|470.69
#2025-11-28|470.29
#2025-12-01|469.75
#2025-12-02|469.73
#2025-12-03|469.72
#2025-12-04|469.89
#2025-12-05|469.64
#2025-12-08|469.28
#2025-12-09|469.20
#2025-12-10|468.79
#2025-12-11|469.15
#2025-12-12|469.17
#2025-12-15|469.59
#2025-12-16|469.69
#2025-12-17|469.79
#2025-12-18|470.27
#2025-12-19|470.08
#2025-12-22|470.19
#2025-12-23|470.44
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|470.70
#2025-12-30|470.79
#2025-12-31| .
#2026-01-01| .
#2026-01-02|470.62
#2026-01-05|470.33
#2026-01-06| .
#2026-01-07|470.74
#2026-01-08|471.03
#2026-01-09|470.95
#2026-01-12|471.13
#2026-01-13|471.18
#2026-01-14|471.29
#2026-01-15|471.48
#2026-01-16|471.29
#2026-01-19|471.72
#2026-01-20|471.82
#2026-01-21|471.75
#2026-01-22|471.53
#2026-01-23|471.37
#2026-01-26|471.61
#2026-01-27|471.78
#2026-01-28|472.03
#2026-01-29|472.42
#2026-01-30|472.53