Table Data - ICE BofA AAA-A Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA AAA-A Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEM1BRRAAA2ACRPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-12-16 |
| Last Updated | 2024-12-17 9:10 AM CST |
| Notes | The ICE BofA AAA-A Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities rated AAA through A3. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 99.80 |
| 1999-01-05 | 100.03 |
| 1999-01-06 | 100.39 |
| 1999-01-07 | 98.79 |
| 1999-01-08 | 99.63 |
| 1999-01-11 | 99.74 |
| 1999-01-12 | 100.28 |
| 1999-01-13 | 101.49 |
| 1999-01-14 | 99.81 |
| 1999-01-15 | 99.70 |
| 1999-01-18 | 101.18 |
| 1999-01-19 | 99.04 |
| 1999-01-20 | 99.05 |
| 1999-01-21 | 98.33 |
| 1999-01-22 | 99.09 |
| 1999-01-25 | 97.00 |
| 1999-01-26 | 99.42 |
| 1999-01-27 | 98.92 |
| 1999-01-28 | 100.49 |
| 1999-01-29 | 99.64 |
| 1999-01-31 | 99.67 |
| 1999-02-01 | 98.69 |
| 1999-02-02 | 97.52 |
| 1999-02-03 | 98.76 |
| 1999-02-04 | 98.26 |
| 1999-02-05 | 98.23 |
| 1999-02-08 | 98.31 |
| 1999-02-09 | 98.44 |
| 1999-02-10 | 98.51 |
| 1999-02-11 | 98.35 |
| 1999-02-12 | 99.43 |
| 1999-02-15 | 99.19 |
| 1999-02-16 | 99.50 |
| 1999-02-17 | 98.25 |
| 1999-02-18 | 100.24 |
| 1999-02-19 | 100.02 |
| 1999-02-22 | 100.24 |
| 1999-02-23 | 99.87 |
| 1999-02-24 | 99.83 |
| 1999-02-25 | 99.74 |
| 1999-02-26 | 100.11 |
| 1999-02-28 | 100.14 |
| 1999-03-01 | 99.82 |
| 1999-03-02 | 100.48 |
| 1999-03-03 | 100.82 |
| 1999-03-04 | 100.57 |
| 1999-03-05 | 101.28 |
| 1999-03-08 | 101.21 |
| 1999-03-09 | 101.52 |
| 1999-03-10 | 101.66 |
| 1999-03-11 | 101.63 |
| 1999-03-12 | 101.81 |
| 1999-03-15 | 101.95 |
| 1999-03-16 | 102.38 |
| 1999-03-17 | 102.29 |
| 1999-03-18 | 102.38 |
| 1999-03-19 | 102.35 |
| 1999-03-22 | 103.08 |
| 1999-03-23 | 102.75 |
| 1999-03-24 | 102.99 |
| 1999-03-25 | 102.54 |
| 1999-03-26 | 102.52 |
| 1999-03-29 | 102.02 |
| 1999-03-30 | 102.34 |
| 1999-03-31 | 102.71 |
| 1999-04-01 | 102.65 |
| 1999-04-02 | 103.07 |
| 1999-04-05 | 103.28 |
| 1999-04-06 | 104.08 |
| 1999-04-07 | 103.88 |
| 1999-04-08 | 104.28 |
| 1999-04-09 | 105.20 |
| 1999-04-12 | 105.96 |
| 1999-04-13 | 105.43 |
| 1999-04-14 | 105.21 |
| 1999-04-15 | 105.03 |
| 1999-04-16 | 104.29 |
| 1999-04-19 | 104.32 |
| 1999-04-20 | 104.90 |
| 1999-04-21 | 105.81 |
| 1999-04-22 | 105.68 |
| 1999-04-23 | 105.44 |
| 1999-04-26 | 105.37 |
| 1999-04-27 | 105.71 |
| 1999-04-28 | 105.49 |
| 1999-04-29 | 105.86 |
| 1999-04-30 | 105.19 |
| 1999-05-03 | 104.87 |
| 1999-05-04 | 105.05 |
| 1999-05-05 | 105.19 |
| 1999-05-06 | 105.17 |
| 1999-05-07 | 105.13 |
| 1999-05-10 | 105.18 |
| 1999-05-11 | 104.69 |
| 1999-05-12 | 104.63 |
| 1999-05-13 | 105.41 |
| 1999-05-14 | 104.21 |
| 1999-05-17 | 104.33 |
| 1999-05-18 | 104.57 |
| 1999-05-19 | 104.42 |
| 1999-05-20 | 104.45 |
| 1999-05-21 | 104.11 |
| 1999-05-24 | 104.38 |
| 1999-05-25 | 104.23 |
| 1999-05-26 | 104.54 |
| 1999-05-27 | 104.16 |
| 1999-05-28 | 104.19 |
| 1999-05-31 | 104.44 |
| 1999-06-01 | 103.76 |
| 1999-06-02 | 103.77 |
| 1999-06-03 | 103.63 |
| 1999-06-04 | 103.93 |
| 1999-06-07 | 104.10 |
| 1999-06-08 | 104.08 |
| 1999-06-09 | 103.73 |
| 1999-06-10 | 103.34 |
| 1999-06-11 | 103.01 |
| 1999-06-14 | 103.08 |
| 1999-06-15 | 103.19 |
| 1999-06-16 | 103.12 |
| 1999-06-17 | 104.04 |
| 1999-06-18 | 104.49 |
| 1999-06-21 | 104.03 |
| 1999-06-22 | 104.02 |
| 1999-06-23 | 103.65 |
| 1999-06-24 | 103.33 |
| 1999-06-25 | 103.48 |
| 1999-06-28 | 103.88 |
| 1999-06-29 | 103.85 |
| 1999-06-30 | 103.87 |
| 1999-07-01 | 104.30 |
| 1999-07-02 | 104.26 |
| 1999-07-05 | 104.33 |
| 1999-07-06 | 104.20 |
| 1999-07-07 | 104.07 |
| 1999-07-08 | 104.14 |
| 1999-07-09 | 104.49 |
| 1999-07-12 | 105.03 |
| 1999-07-13 | 104.98 |
| 1999-07-14 | 104.78 |
| 1999-07-15 | 104.70 |
| 1999-07-16 | 104.87 |
| 1999-07-19 | 104.83 |
| 1999-07-20 | 104.99 |
| 1999-07-21 | 104.73 |
| 1999-07-22 | 104.24 |
| 1999-07-23 | 103.80 |
| 1999-07-26 | 103.49 |
| 1999-07-27 | 103.77 |
| 1999-07-28 | 103.35 |
| 1999-07-29 | 103.04 |
| 1999-07-30 | 102.44 |
| 1999-07-31 | 102.45 |
| 1999-08-02 | 102.34 |
| 1999-08-03 | 102.27 |
| 1999-08-04 | 102.19 |
| 1999-08-05 | 102.40 |
| 1999-08-06 | 101.86 |
| 1999-08-09 | 101.40 |
| 1999-08-10 | 101.11 |
| 1999-08-11 | 101.22 |
| 1999-08-12 | 101.42 |
| 1999-08-13 | 101.85 |
| 1999-08-16 | 102.20 |
| 1999-08-17 | 102.81 |
| 1999-08-18 | 102.84 |
| 1999-08-19 | 103.02 |
| 1999-08-20 | 103.22 |
| 1999-08-23 | 103.29 |
| 1999-08-24 | 103.52 |
| 1999-08-25 | 104.00 |
| 1999-08-26 | 104.06 |
| 1999-08-27 | 104.03 |
| 1999-08-30 | 103.49 |
| 1999-08-31 | 103.19 |
| 1999-09-01 | 103.52 |
| 1999-09-02 | 103.28 |
| 1999-09-03 | 103.89 |
| 1999-09-06 | 104.04 |
| 1999-09-07 | 103.78 |
| 1999-09-08 | 103.85 |
| 1999-09-09 | 103.73 |
| 1999-09-10 | 104.04 |
| 1999-09-13 | 104.02 |
| 1999-09-14 | 103.85 |
| 1999-09-15 | 104.06 |
| 1999-09-16 | 104.25 |
| 1999-09-17 | 104.56 |
| 1999-09-20 | 104.57 |
| 1999-09-21 | 104.42 |
| 1999-09-22 | 104.54 |
| 1999-09-23 | 104.76 |
| 1999-09-24 | 105.31 |
| 1999-09-27 | 105.10 |
| 1999-09-28 | 104.83 |
| 1999-09-29 | 104.48 |
| 1999-09-30 | 104.61 |
| 1999-10-01 | 104.25 |
| 1999-10-04 | 104.37 |
| 1999-10-05 | 104.39 |
| 1999-10-06 | 104.15 |
| 1999-10-07 | 104.04 |
| 1999-10-08 | 104.35 |
| 1999-10-11 | 104.51 |
| 1999-10-12 | 104.32 |
| 1999-10-13 | 104.21 |
| 1999-10-14 | 103.89 |
| 1999-10-15 | 103.99 |
| 1999-10-18 | 104.05 |
| 1999-10-19 | 104.05 |
| 1999-10-20 | 103.78 |
| 1999-10-21 | 104.01 |
| 1999-10-22 | 103.84 |
| 1999-10-25 | 103.72 |
| 1999-10-26 | 103.89 |
| 1999-10-27 | 104.17 |
| 1999-10-28 | 104.72 |
| 1999-10-29 | 105.34 |
| 1999-10-31 | 105.37 |
| 1999-11-01 | 105.40 |
| 1999-11-02 | 105.57 |
| 1999-11-03 | 105.72 |
| 1999-11-04 | 106.03 |
| 1999-11-05 | 106.39 |
| 1999-11-08 | 106.28 |
| 1999-11-09 | 106.20 |
| 1999-11-10 | 106.37 |
| 1999-11-11 | 106.55 |
| 1999-11-12 | 107.00 |
| 1999-11-15 | 107.16 |
| 1999-11-16 | 107.39 |
| 1999-11-17 | 106.74 |
| 1999-11-18 | 106.46 |
| 1999-11-19 | 106.41 |
| 1999-11-22 | 106.21 |
| 1999-11-23 | 106.30 |
| 1999-11-24 | 106.34 |
| 1999-11-25 | 106.36 |
| 1999-11-26 | 106.21 |
| 1999-11-29 | 105.96 |
| 1999-11-30 | 105.98 |
| 1999-12-01 | 105.93 |
| 1999-12-02 | 105.82 |
| 1999-12-03 | 106.16 |
| 1999-12-06 | 106.39 |
| 1999-12-07 | 106.73 |
| 1999-12-08 | 106.65 |
| 1999-12-09 | 106.68 |
| 1999-12-10 | 107.01 |
| 1999-12-13 | 107.26 |
| 1999-12-14 | 106.73 |
| 1999-12-15 | 107.05 |
| 1999-12-16 | 106.59 |
| 1999-12-17 | 106.32 |
| 1999-12-20 | 106.24 |
| 1999-12-21 | 106.10 |
| 1999-12-22 | 105.84 |
| 1999-12-23 | 105.85 |
| 1999-12-24 | 105.79 |
| 1999-12-27 | 105.96 |
| 1999-12-28 | 105.76 |
| 1999-12-29 | 105.97 |
| 1999-12-30 | 106.11 |
| 1999-12-31 | 106.04 |
| 2000-01-03 | 106.30 |
| 2000-01-04 | 105.47 |
| 2000-01-05 | 105.22 |
| 2000-01-06 | 105.19 |
| 2000-01-07 | 105.35 |
| 2000-01-10 | 105.40 |
| 2000-01-11 | 105.06 |
| 2000-01-12 | 104.79 |
| 2000-01-13 | 105.06 |
| 2000-01-14 | 105.13 |
| 2000-01-17 | 105.24 |
| 2000-01-18 | 104.85 |
| 2000-01-19 | 104.90 |
| 2000-01-20 | 104.93 |
| 2000-01-21 | 104.91 |
| 2000-01-24 | 105.17 |
| 2000-01-25 | 105.35 |
| 2000-01-26 | 105.52 |
| 2000-01-27 | 105.43 |
| 2000-01-28 | 105.53 |
| 2000-01-31 | 105.61 |
| 2000-02-01 | 105.61 |
| 2000-02-02 | 106.26 |
| 2000-02-03 | 107.18 |
| 2000-02-04 | 106.85 |
| 2000-02-07 | 106.60 |
| 2000-02-08 | 106.48 |
| 2000-02-09 | 106.64 |
| 2000-02-10 | 106.39 |
| 2000-02-11 | 106.26 |
| 2000-02-14 | 106.39 |
| 2000-02-15 | 106.55 |
| 2000-02-16 | 106.52 |
| 2000-02-17 | 106.63 |
| 2000-02-18 | 106.78 |
| 2000-02-21 | 106.98 |
| 2000-02-22 | 107.82 |
| 2000-02-23 | 107.60 |
| 2000-02-24 | 107.93 |
| 2000-02-25 | 107.83 |
| 2000-02-28 | 107.87 |
| 2000-02-29 | 107.41 |
| 2000-03-01 | 107.58 |
| 2000-03-02 | 107.49 |
| 2000-03-03 | 107.75 |
| 2000-03-06 | 107.55 |
| 2000-03-07 | 107.53 |
| 2000-03-08 | 107.66 |
| 2000-03-09 | 108.01 |
| 2000-03-10 | 107.73 |
| 2000-03-13 | 107.99 |
| 2000-03-14 | 108.09 |
| 2000-03-15 | 108.41 |
| 2000-03-16 | 108.21 |
| 2000-03-17 | 108.45 |
| 2000-03-20 | 108.55 |
| 2000-03-21 | 108.81 |
| 2000-03-22 | 108.96 |
| 2000-03-23 | 109.50 |
| 2000-03-24 | 108.95 |
| 2000-03-27 | 108.69 |
| 2000-03-28 | 108.75 |
| 2000-03-29 | 108.48 |
| 2000-03-30 | 109.02 |
| 2000-03-31 | 109.26 |
| 2000-04-03 | 109.18 |
| 2000-04-04 | 109.76 |
| 2000-04-05 | 110.15 |
| 2000-04-06 | 109.62 |
| 2000-04-07 | 110.04 |
| 2000-04-10 | 110.55 |
| 2000-04-11 | 110.38 |
| 2000-04-12 | 109.74 |
| 2000-04-13 | 109.59 |
| 2000-04-14 | 109.60 |
| 2000-04-17 | 109.66 |
| 2000-04-18 | 109.10 |
| 2000-04-19 | 109.22 |
| 2000-04-20 | 109.52 |
| 2000-04-21 | . |
| 2000-04-24 | 109.58 |
| 2000-04-25 | 109.07 |
| 2000-04-26 | 109.15 |
| 2000-04-27 | 108.31 |
| 2000-04-28 | 108.20 |
| 2000-04-30 | 108.25 |
| 2000-05-01 | 108.16 |
| 2000-05-02 | 107.99 |
| 2000-05-03 | 107.62 |
| 2000-05-04 | 107.41 |
| 2000-05-05 | 106.60 |
| 2000-05-08 | 106.56 |
| 2000-05-09 | 106.46 |
| 2000-05-10 | 106.65 |
| 2000-05-11 | 106.64 |
| 2000-05-12 | 106.64 |
| 2000-05-15 | 106.73 |
| 2000-05-16 | 106.83 |
| 2000-05-17 | 106.48 |
| 2000-05-18 | 106.30 |
| 2000-05-19 | 106.24 |
| 2000-05-22 | 106.80 |
| 2000-05-23 | 107.14 |
| 2000-05-24 | 107.05 |
| 2000-05-25 | 106.92 |
| 2000-05-26 | 107.41 |
| 2000-05-29 | 107.44 |
| 2000-05-30 | 107.72 |
| 2000-05-31 | 107.82 |
| 2000-06-01 | 108.41 |
| 2000-06-02 | 108.89 |
| 2000-06-05 | 109.54 |
| 2000-06-06 | 109.44 |
| 2000-06-07 | 109.65 |
| 2000-06-08 | 109.57 |
| 2000-06-09 | 109.64 |
| 2000-06-12 | 109.68 |
| 2000-06-13 | 109.64 |
| 2000-06-14 | 109.70 |
| 2000-06-15 | 109.68 |
| 2000-06-16 | 110.20 |
| 2000-06-19 | 110.28 |
| 2000-06-20 | 110.27 |
| 2000-06-21 | 109.97 |
| 2000-06-22 | 109.75 |
| 2000-06-23 | 109.56 |
| 2000-06-26 | 109.58 |
| 2000-06-27 | 109.65 |
| 2000-06-28 | 109.63 |
| 2000-06-29 | 110.06 |
| 2000-06-30 | 110.20 |
| 2000-07-03 | 110.38 |
| 2000-07-04 | 110.40 |
| 2000-07-05 | 110.84 |
| 2000-07-06 | 110.68 |
| 2000-07-07 | 110.76 |
| 2000-07-10 | 110.86 |
| 2000-07-11 | 110.92 |
| 2000-07-12 | 110.89 |
| 2000-07-13 | 111.07 |
| 2000-07-14 | 110.81 |
| 2000-07-17 | 110.55 |
| 2000-07-18 | 110.50 |
| 2000-07-19 | 110.50 |
| 2000-07-20 | 111.19 |
| 2000-07-21 | 111.34 |
| 2000-07-24 | 111.30 |
| 2000-07-25 | 111.43 |
| 2000-07-26 | 111.56 |
| 2000-07-27 | 111.71 |
| 2000-07-28 | 111.60 |
| 2000-07-31 | 111.52 |
| 2000-08-01 | 111.60 |
| 2000-08-02 | 111.78 |
| 2000-08-03 | 112.06 |
| 2000-08-04 | 112.38 |
| 2000-08-07 | 112.62 |
| 2000-08-08 | 112.57 |
| 2000-08-09 | 112.58 |
| 2000-08-10 | 113.08 |
| 2000-08-11 | 112.91 |
| 2000-08-14 | 112.80 |
| 2000-08-15 | 112.83 |
| 2000-08-16 | 112.72 |
| 2000-08-17 | 112.86 |
| 2000-08-18 | 112.85 |
| 2000-08-21 | 113.24 |
| 2000-08-22 | 113.01 |
| 2000-08-23 | 113.33 |
| 2000-08-24 | 113.61 |
| 2000-08-25 | 113.73 |
| 2000-08-28 | 113.74 |
| 2000-08-29 | 113.40 |
| 2000-08-30 | 113.30 |
| 2000-08-31 | 113.75 |
| 2000-09-01 | 113.79 |
| 2000-09-04 | 113.92 |
| 2000-09-05 | 114.20 |
| 2000-09-06 | 114.15 |
| 2000-09-07 | 113.86 |
| 2000-09-08 | 113.91 |
| 2000-09-11 | 113.88 |
| 2000-09-12 | 113.84 |
| 2000-09-13 | 113.93 |
| 2000-09-14 | 113.74 |
| 2000-09-15 | 113.59 |
| 2000-09-18 | 113.48 |
| 2000-09-19 | 113.50 |
| 2000-09-20 | 113.46 |
| 2000-09-21 | 113.47 |
| 2000-09-22 | 113.81 |
| 2000-09-25 | 113.68 |
| 2000-09-26 | 113.78 |
| 2000-09-27 | 113.79 |
| 2000-09-28 | 113.96 |
| 2000-09-29 | 114.28 |
| 2000-09-30 | 114.30 |
| 2000-10-02 | 114.04 |
| 2000-10-03 | 113.96 |
| 2000-10-04 | 113.90 |
| 2000-10-05 | 113.89 |
| 2000-10-06 | 114.20 |
| 2000-10-09 | 114.28 |
| 2000-10-10 | 114.28 |
| 2000-10-11 | 114.50 |
| 2000-10-12 | 114.58 |
| 2000-10-13 | 114.32 |
| 2000-10-16 | 114.29 |
| 2000-10-17 | 114.49 |
| 2000-10-18 | 114.78 |
| 2000-10-19 | 114.86 |
| 2000-10-20 | 114.85 |
| 2000-10-23 | 115.16 |
| 2000-10-24 | 115.05 |
| 2000-10-25 | 115.05 |
| 2000-10-26 | 114.91 |
| 2000-10-27 | 114.90 |
| 2000-10-30 | 114.86 |
| 2000-10-31 | 114.86 |
| 2000-11-01 | 114.91 |
| 2000-11-02 | 115.00 |
| 2000-11-03 | 114.69 |
| 2000-11-06 | 114.55 |
| 2000-11-07 | 114.55 |
| 2000-11-08 | 114.63 |
| 2000-11-09 | 114.95 |
| 2000-11-10 | 115.07 |
| 2000-11-13 | 115.43 |
| 2000-11-14 | 115.43 |
| 2000-11-15 | 115.61 |
| 2000-11-16 | 115.95 |
| 2000-11-17 | 115.75 |
| 2000-11-20 | 115.93 |
| 2000-11-21 | 115.97 |
| 2000-11-22 | 116.37 |
| 2000-11-23 | 116.43 |
| 2000-11-24 | 116.28 |
| 2000-11-27 | 116.31 |
| 2000-11-28 | 116.54 |
| 2000-11-29 | 116.65 |
| 2000-11-30 | 117.18 |
| 2000-12-01 | 117.23 |
| 2000-12-04 | 117.34 |
| 2000-12-05 | 117.60 |
| 2000-12-06 | 118.20 |
| 2000-12-07 | 118.36 |
| 2000-12-08 | 118.34 |
| 2000-12-11 | 118.26 |
| 2000-12-12 | 118.17 |
| 2000-12-13 | 118.72 |
| 2000-12-14 | 119.37 |
| 2000-12-15 | 119.52 |
| 2000-12-18 | 119.79 |
| 2000-12-19 | 119.68 |
| 2000-12-20 | 120.39 |
| 2000-12-21 | 120.43 |
| 2000-12-22 | 120.61 |
| 2000-12-25 | . |
| 2000-12-26 | 120.70 |
| 2000-12-27 | 120.64 |
| 2000-12-28 | 120.50 |
| 2000-12-29 | 120.70 |
| 2000-12-31 | 120.73 |
| 2001-01-01 | . |
| 2001-01-02 | 121.87 |
| 2001-01-03 | 121.46 |
| 2001-01-04 | 121.49 |
| 2001-01-05 | 122.26 |
| 2001-01-08 | 122.71 |
| 2001-01-09 | 122.44 |
| 2001-01-10 | 121.80 |
| 2001-01-11 | 121.55 |
| 2001-01-12 | 120.86 |
| 2001-01-15 | 121.01 |
| 2001-01-16 | 121.10 |
| 2001-01-17 | 121.49 |
| 2001-01-18 | 121.99 |
| 2001-01-19 | 121.88 |
| 2001-01-22 | 121.55 |
| 2001-01-23 | 121.57 |
| 2001-01-24 | 121.03 |
| 2001-01-25 | 121.12 |
| 2001-01-26 | 121.24 |
| 2001-01-29 | 121.34 |
| 2001-01-30 | 121.45 |
| 2001-01-31 | 122.25 |
| 2001-02-01 | 122.75 |
| 2001-02-02 | 123.29 |
| 2001-02-05 | 123.24 |
| 2001-02-06 | 123.30 |
| 2001-02-07 | 123.05 |
| 2001-02-08 | 123.30 |
| 2001-02-09 | 123.94 |
| 2001-02-12 | 123.84 |
| 2001-02-13 | 123.77 |
| 2001-02-14 | 123.48 |
| 2001-02-15 | 122.95 |
| 2001-02-16 | 123.26 |
| 2001-02-19 | 123.31 |
| 2001-02-20 | 123.29 |
| 2001-02-21 | 123.09 |
| 2001-02-22 | 123.22 |
| 2001-02-23 | 123.32 |
| 2001-02-26 | 123.69 |
| 2001-02-27 | 124.47 |
| 2001-02-28 | 124.74 |
| 2001-03-01 | 125.02 |
| 2001-03-02 | 124.90 |
| 2001-03-05 | 124.62 |
| 2001-03-06 | 124.66 |
| 2001-03-07 | 124.88 |
| 2001-03-08 | 125.18 |
| 2001-03-09 | 125.02 |
| 2001-03-12 | 125.12 |
| 2001-03-13 | 124.88 |
| 2001-03-14 | 125.43 |
| 2001-03-15 | 125.45 |
| 2001-03-16 | 125.85 |
| 2001-03-19 | 125.64 |
| 2001-03-20 | 125.44 |
| 2001-03-21 | 125.84 |
| 2001-03-22 | 126.25 |
| 2001-03-23 | 125.97 |
| 2001-03-26 | 125.78 |
| 2001-03-27 | 125.10 |
| 2001-03-28 | 125.14 |
| 2001-03-29 | 125.12 |
| 2001-03-30 | 125.57 |
| 2001-03-31 | 125.57 |
| 2001-04-02 | 125.29 |
| 2001-04-03 | 125.64 |
| 2001-04-04 | 125.58 |
| 2001-04-05 | 125.47 |
| 2001-04-06 | 125.74 |
| 2001-04-09 | 126.03 |
| 2001-04-10 | 124.82 |
| 2001-04-11 | 124.65 |
| 2001-04-12 | 124.63 |
| 2001-04-13 | . |
| 2001-04-16 | 124.44 |
| 2001-04-17 | 124.04 |
| 2001-04-18 | 124.55 |
| 2001-04-19 | 124.25 |
| 2001-04-20 | 124.07 |
| 2001-04-23 | 124.71 |
| 2001-04-24 | 124.59 |
| 2001-04-25 | 124.56 |
| 2001-04-26 | 124.93 |
| 2001-04-27 | 124.41 |
| 2001-04-30 | 123.92 |
| 2001-05-01 | 124.35 |
| 2001-05-02 | 124.40 |
| 2001-05-03 | 125.03 |
| 2001-05-04 | 125.25 |
| 2001-05-07 | 125.17 |
| 2001-05-08 | 125.23 |
| 2001-05-09 | 125.55 |
| 2001-05-10 | 125.56 |
| 2001-05-11 | 124.49 |
| 2001-05-14 | 124.28 |
| 2001-05-15 | 124.23 |
| 2001-05-16 | 124.23 |
| 2001-05-17 | 124.38 |
| 2001-05-18 | 124.79 |
| 2001-05-21 | 124.81 |
| 2001-05-22 | 124.94 |
| 2001-05-23 | 124.96 |
| 2001-05-24 | 124.78 |
| 2001-05-25 | 124.24 |
| 2001-05-28 | 124.30 |
| 2001-05-29 | 124.39 |
| 2001-05-30 | 124.41 |
| 2001-05-31 | 124.86 |
| 2001-06-01 | 125.37 |
| 2001-06-04 | 125.58 |
| 2001-06-05 | 126.00 |
| 2001-06-06 | 126.14 |
| 2001-06-07 | 125.89 |
| 2001-06-08 | 125.69 |
| 2001-06-11 | 126.02 |
| 2001-06-12 | 126.29 |
| 2001-06-13 | 126.23 |
| 2001-06-14 | 126.53 |
| 2001-06-15 | 126.37 |
| 2001-06-18 | 126.48 |
| 2001-06-19 | 126.34 |
| 2001-06-20 | 126.71 |
| 2001-06-21 | 126.89 |
| 2001-06-22 | 127.07 |
| 2001-06-25 | 127.25 |
| 2001-06-26 | 126.88 |
| 2001-06-27 | 126.65 |
| 2001-06-28 | 126.35 |
| 2001-06-29 | 125.52 |
| 2001-06-30 | 125.55 |
| 2001-07-02 | 126.07 |
| 2001-07-03 | 126.03 |
| 2001-07-04 | 125.79 |
| 2001-07-05 | 125.59 |
| 2001-07-06 | 125.64 |
| 2001-07-09 | 125.75 |
| 2001-07-10 | 126.13 |
| 2001-07-11 | 126.30 |
| 2001-07-12 | 126.16 |
| 2001-07-13 | 126.01 |
| 2001-07-16 | 126.42 |
| 2001-07-17 | 126.62 |
| 2001-07-18 | 126.91 |
| 2001-07-19 | 127.22 |
| 2001-07-20 | 127.32 |
| 2001-07-23 | 127.56 |
| 2001-07-24 | 127.83 |
| 2001-07-25 | 127.89 |
| 2001-07-26 | 127.76 |
| 2001-07-27 | 128.15 |
| 2001-07-30 | 128.35 |
| 2001-07-31 | 128.64 |
| 2001-08-01 | 128.57 |
| 2001-08-02 | 128.34 |
| 2001-08-03 | 128.22 |
| 2001-08-06 | 128.26 |
| 2001-08-07 | 128.42 |
| 2001-08-08 | 128.78 |
| 2001-08-09 | 129.55 |
| 2001-08-10 | 129.50 |
| 2001-08-13 | 129.82 |
| 2001-08-14 | 129.58 |
| 2001-08-15 | 129.50 |
| 2001-08-16 | 129.81 |
| 2001-08-17 | 130.47 |
| 2001-08-20 | 130.33 |
| 2001-08-21 | 130.38 |
| 2001-08-22 | 130.36 |
| 2001-08-23 | 130.50 |
| 2001-08-24 | 130.33 |
| 2001-08-27 | 130.46 |
| 2001-08-28 | 130.85 |
| 2001-08-29 | 131.38 |
| 2001-08-30 | 131.53 |
| 2001-08-31 | 131.22 |
| 2001-09-03 | 131.33 |
| 2001-09-04 | 130.56 |
| 2001-09-05 | 130.42 |
| 2001-09-06 | 130.87 |
| 2001-09-07 | 131.42 |
| 2001-09-10 | 131.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 132.30 |
| 2001-09-17 | 131.82 |
| 2001-09-18 | 131.62 |
| 2001-09-19 | 131.91 |
| 2001-09-20 | 131.71 |
| 2001-09-21 | 131.30 |
| 2001-09-24 | 131.07 |
| 2001-09-25 | 131.41 |
| 2001-09-26 | 131.38 |
| 2001-09-27 | 131.91 |
| 2001-09-28 | 131.87 |
| 2001-09-30 | 131.92 |
| 2001-10-01 | 131.96 |
| 2001-10-02 | 132.21 |
| 2001-10-03 | 132.58 |
| 2001-10-04 | 132.68 |
| 2001-10-05 | 132.69 |
| 2001-10-08 | 132.82 |
| 2001-10-09 | 133.35 |
| 2001-10-10 | 133.15 |
| 2001-10-11 | 132.79 |
| 2001-10-12 | 132.84 |
| 2001-10-15 | 133.02 |
| 2001-10-16 | 133.55 |
| 2001-10-17 | 133.98 |
| 2001-10-18 | 133.96 |
| 2001-10-19 | 133.94 |
| 2001-10-22 | 133.82 |
| 2001-10-23 | 133.66 |
| 2001-10-24 | 133.91 |
| 2001-10-25 | 134.38 |
| 2001-10-26 | 134.43 |
| 2001-10-29 | 135.08 |
| 2001-10-30 | 135.48 |
| 2001-10-31 | 135.56 |
| 2001-11-01 | 136.62 |
| 2001-11-02 | 136.01 |
| 2001-11-05 | 136.09 |
| 2001-11-06 | 136.54 |
| 2001-11-07 | 137.03 |
| 2001-11-08 | 136.80 |
| 2001-11-09 | 136.62 |
| 2001-11-12 | 136.63 |
| 2001-11-13 | 136.45 |
| 2001-11-14 | 136.10 |
| 2001-11-15 | 135.34 |
| 2001-11-16 | 134.22 |
| 2001-11-19 | 134.27 |
| 2001-11-20 | 134.22 |
| 2001-11-21 | 133.35 |
| 2001-11-22 | 133.29 |
| 2001-11-23 | 133.24 |
| 2001-11-26 | 133.14 |
| 2001-11-27 | 132.70 |
| 2001-11-28 | 133.68 |
| 2001-11-29 | 133.65 |
| 2001-11-30 | 134.88 |
| 2001-12-03 | 134.90 |
| 2001-12-04 | 135.18 |
| 2001-12-05 | 133.82 |
| 2001-12-06 | 133.57 |
| 2001-12-07 | 132.31 |
| 2001-12-10 | 132.60 |
| 2001-12-11 | 132.86 |
| 2001-12-12 | 133.09 |
| 2001-12-13 | 133.28 |
| 2001-12-14 | 133.01 |
| 2001-12-17 | 131.94 |
| 2001-12-18 | 132.64 |
| 2001-12-19 | 133.29 |
| 2001-12-20 | 133.51 |
| 2001-12-21 | 133.44 |
| 2001-12-24 | 133.18 |
| 2001-12-25 | . |
| 2001-12-26 | 132.81 |
| 2001-12-27 | 133.11 |
| 2001-12-28 | 133.21 |
| 2001-12-31 | 133.51 |
| 2002-01-01 | . |
| 2002-01-02 | 133.55 |
| 2002-01-03 | 133.52 |
| 2002-01-04 | 133.64 |
| 2002-01-07 | 134.44 |
| 2002-01-08 | 134.72 |
| 2002-01-09 | 134.22 |
| 2002-01-10 | 135.04 |
| 2002-01-11 | 135.43 |
| 2002-01-14 | 135.97 |
| 2002-01-15 | 135.86 |
| 2002-01-16 | 135.94 |
| 2002-01-17 | 135.37 |
| 2002-01-18 | 135.40 |
| 2002-01-21 | 135.62 |
| 2002-01-22 | 135.62 |
| 2002-01-23 | 135.59 |
| 2002-01-24 | 134.87 |
| 2002-01-25 | 134.96 |
| 2002-01-28 | 134.92 |
| 2002-01-29 | 135.17 |
| 2002-01-30 | 135.54 |
| 2002-01-31 | 135.50 |
| 2002-02-01 | 135.55 |
| 2002-02-04 | 136.01 |
| 2002-02-05 | 136.23 |
| 2002-02-06 | 136.31 |
| 2002-02-07 | 135.94 |
| 2002-02-08 | 136.20 |
| 2002-02-11 | 136.33 |
| 2002-02-12 | 136.33 |
| 2002-02-13 | 135.79 |
| 2002-02-14 | 135.87 |
| 2002-02-15 | 136.38 |
| 2002-02-18 | 136.61 |
| 2002-02-19 | 136.70 |
| 2002-02-20 | 136.85 |
| 2002-02-21 | 136.52 |
| 2002-02-22 | 137.04 |
| 2002-02-25 | 137.01 |
| 2002-02-26 | 136.95 |
| 2002-02-27 | 136.98 |
| 2002-02-28 | 137.22 |
| 2002-03-01 | 136.80 |
| 2002-03-04 | 136.30 |
| 2002-03-05 | 136.48 |
| 2002-03-06 | 136.63 |
| 2002-03-07 | 135.73 |
| 2002-03-08 | 134.96 |
| 2002-03-11 | 135.01 |
| 2002-03-12 | 135.12 |
| 2002-03-13 | 135.00 |
| 2002-03-14 | 134.87 |
| 2002-03-15 | 134.63 |
| 2002-03-18 | 134.97 |
| 2002-03-19 | 135.03 |
| 2002-03-20 | 134.78 |
| 2002-03-21 | 134.36 |
| 2002-03-22 | 134.75 |
| 2002-03-25 | 134.71 |
| 2002-03-26 | 135.05 |
| 2002-03-27 | 135.35 |
| 2002-03-28 | 135.02 |
| 2002-03-29 | . |
| 2002-03-31 | 135.08 |
| 2002-04-01 | 134.97 |
| 2002-04-02 | 135.27 |
| 2002-04-03 | 135.92 |
| 2002-04-04 | 136.17 |
| 2002-04-05 | 136.60 |
| 2002-04-08 | 136.65 |
| 2002-04-09 | 136.60 |
| 2002-04-10 | 136.73 |
| 2002-04-11 | 136.94 |
| 2002-04-12 | 137.24 |
| 2002-04-15 | 137.36 |
| 2002-04-16 | 137.08 |
| 2002-04-17 | 137.04 |
| 2002-04-18 | 136.94 |
| 2002-04-19 | 137.11 |
| 2002-04-22 | 137.24 |
| 2002-04-23 | 137.38 |
| 2002-04-24 | 137.62 |
| 2002-04-25 | 138.07 |
| 2002-04-26 | 138.11 |
| 2002-04-29 | 137.91 |
| 2002-04-30 | 137.80 |
| 2002-05-01 | 138.02 |
| 2002-05-02 | 137.71 |
| 2002-05-03 | 137.94 |
| 2002-05-06 | 138.04 |
| 2002-05-07 | 138.29 |
| 2002-05-08 | 137.68 |
| 2002-05-09 | 137.55 |
| 2002-05-10 | 137.58 |
| 2002-05-13 | 137.47 |
| 2002-05-14 | 136.89 |
| 2002-05-15 | 137.02 |
| 2002-05-16 | 137.36 |
| 2002-05-17 | 137.18 |
| 2002-05-20 | 137.63 |
| 2002-05-21 | 137.97 |
| 2002-05-22 | 138.10 |
| 2002-05-23 | 138.40 |
| 2002-05-24 | 138.24 |
| 2002-05-27 | 138.19 |
| 2002-05-28 | 138.34 |
| 2002-05-29 | 138.56 |
| 2002-05-30 | 138.98 |
| 2002-05-31 | 138.98 |
| 2002-06-03 | 139.04 |
| 2002-06-04 | 139.67 |
| 2002-06-05 | 139.29 |
| 2002-06-06 | 139.26 |
| 2002-06-07 | 139.23 |
| 2002-06-10 | 139.21 |
| 2002-06-11 | 139.32 |
| 2002-06-12 | 139.77 |
| 2002-06-13 | 140.21 |
| 2002-06-14 | 140.77 |
| 2002-06-17 | 140.51 |
| 2002-06-18 | 140.38 |
| 2002-06-19 | 140.49 |
| 2002-06-20 | 140.72 |
| 2002-06-21 | 140.36 |
| 2002-06-24 | 140.36 |
| 2002-06-25 | 139.60 |
| 2002-06-26 | 140.38 |
| 2002-06-27 | 140.17 |
| 2002-06-28 | 139.81 |
| 2002-06-30 | 139.86 |
| 2002-07-01 | 139.68 |
| 2002-07-02 | 140.57 |
| 2002-07-03 | 140.59 |
| 2002-07-04 | 140.49 |
| 2002-07-05 | 140.37 |
| 2002-07-08 | 140.26 |
| 2002-07-09 | 140.37 |
| 2002-07-10 | 141.08 |
| 2002-07-11 | 141.79 |
| 2002-07-12 | 141.82 |
| 2002-07-15 | 142.12 |
| 2002-07-16 | 141.35 |
| 2002-07-17 | 141.36 |
| 2002-07-18 | 141.59 |
| 2002-07-19 | 142.34 |
| 2002-07-22 | 143.00 |
| 2002-07-23 | 143.05 |
| 2002-07-24 | 143.46 |
| 2002-07-25 | 142.87 |
| 2002-07-26 | 142.95 |
| 2002-07-29 | 142.38 |
| 2002-07-30 | 141.80 |
| 2002-07-31 | 141.85 |
| 2002-08-01 | 142.80 |
| 2002-08-02 | 143.36 |
| 2002-08-05 | 143.86 |
| 2002-08-06 | 143.11 |
| 2002-08-07 | 143.37 |
| 2002-08-08 | 143.10 |
| 2002-08-09 | 143.15 |
| 2002-08-12 | 143.77 |
| 2002-08-13 | 144.14 |
| 2002-08-14 | 144.86 |
| 2002-08-15 | 144.04 |
| 2002-08-16 | 143.46 |
| 2002-08-19 | 143.36 |
| 2002-08-20 | 144.12 |
| 2002-08-21 | 144.15 |
| 2002-08-22 | 143.80 |
| 2002-08-23 | 143.99 |
| 2002-08-26 | 144.32 |
| 2002-08-27 | 143.98 |
| 2002-08-28 | 144.34 |
| 2002-08-29 | 144.79 |
| 2002-08-30 | 144.90 |
| 2002-08-31 | 144.90 |
| 2002-09-02 | 144.76 |
| 2002-09-03 | 146.08 |
| 2002-09-04 | 145.91 |
| 2002-09-05 | 146.44 |
| 2002-09-06 | 146.04 |
| 2002-09-09 | 145.95 |
| 2002-09-10 | 145.91 |
| 2002-09-11 | 145.65 |
| 2002-09-12 | 146.19 |
| 2002-09-13 | 146.58 |
| 2002-09-16 | 146.93 |
| 2002-09-17 | 146.96 |
| 2002-09-18 | 147.12 |
| 2002-09-19 | 147.48 |
| 2002-09-20 | 147.47 |
| 2002-09-23 | 148.08 |
| 2002-09-24 | 148.28 |
| 2002-09-25 | 147.92 |
| 2002-09-26 | 147.23 |
| 2002-09-27 | 147.71 |
| 2002-09-30 | 148.67 |
| 2002-10-01 | 148.21 |
| 2002-10-02 | 148.03 |
| 2002-10-03 | 148.13 |
| 2002-10-04 | 148.07 |
| 2002-10-07 | 148.58 |
| 2002-10-08 | 148.70 |
| 2002-10-09 | 148.63 |
| 2002-10-10 | 148.18 |
| 2002-10-11 | 147.51 |
#2002-10-14|147.60
#2002-10-15|146.24
#2002-10-16|145.97
#2002-10-17|145.20
#2002-10-18|145.08
#2002-10-21|145.01
#2002-10-22|144.88
#2002-10-23|145.02
#2002-10-24|145.31
#2002-10-25|145.93
#2002-10-28|146.29
#2002-10-29|147.29
#2002-10-30|147.07
#2002-10-31|147.36
#2002-11-01|147.24
#2002-11-04|146.84
#2002-11-05|146.74
#2002-11-06|146.74
#2002-11-07|147.86
#2002-11-08|148.45
#2002-11-11|148.48
#2002-11-12|148.84
#2002-11-13|148.55
#2002-11-14|147.74
#2002-11-15|147.37
#2002-11-18|147.55
#2002-11-19|147.97
#2002-11-20|147.96
#2002-11-21|147.27
#2002-11-22|147.14
#2002-11-25|147.26
#2002-11-26|147.75
#2002-11-27|146.93
#2002-11-28|147.00
#2002-11-29|147.21
#2002-11-30|147.24
#2002-12-02|147.19
#2002-12-03|147.32
#2002-12-04|147.62
#2002-12-05|147.93
#2002-12-06|148.11
#2002-12-09|148.44
#2002-12-10|148.59
#2002-12-11|148.84
#2002-12-12|148.93
#2002-12-13|148.67
#2002-12-16|148.46
#2002-12-17|148.55
#2002-12-18|148.97
#2002-12-19|149.50
#2002-12-20|149.69
#2002-12-23|149.91
#2002-12-24|150.04
#2002-12-25| .
#2002-12-26|150.02
#2002-12-27|150.66
#2002-12-30|151.10
#2002-12-31|151.31
#2003-01-01| .
#2003-01-02|150.11
#2003-01-03|149.81
#2003-01-06|149.73
#2003-01-07|150.16
#2003-01-08|150.53
#2003-01-09|149.66
#2003-01-10|149.74
#2003-01-13|149.89
#2003-01-14|150.39
#2003-01-15|150.80
#2003-01-16|150.65
#2003-01-17|151.11
#2003-01-20|151.24
#2003-01-21|151.36
#2003-01-22|151.63
#2003-01-23|151.38
#2003-01-24|151.85
#2003-01-27|151.44
#2003-01-28|151.43
#2003-01-29|151.37
#2003-01-30|151.38
#2003-01-31|151.40
#2003-02-03|151.61
#2003-02-04|151.94
#2003-02-05|151.73
#2003-02-06|152.01
#2003-02-07|152.03
#2003-02-10|151.96
#2003-02-11|151.94
#2003-02-12|152.14
#2003-02-13|152.59
#2003-02-14|152.29
#2003-02-17|152.36
#2003-02-18|152.29
#2003-02-19|152.65
#2003-02-20|152.82
#2003-02-21|152.75
#2003-02-24|153.01
#2003-02-25|153.57
#2003-02-26|153.46
#2003-02-27|153.57
#2003-02-28|153.85
#2003-03-03|154.18
#2003-03-04|154.42
#2003-03-05|154.60
#2003-03-06|154.56
#2003-03-07|154.76
#2003-03-10|154.69
#2003-03-11|154.82
#2003-03-12|154.16
#2003-03-13|153.50
#2003-03-14|153.28
#2003-03-17|152.78
#2003-03-18|152.32
#2003-03-19|152.06
#2003-03-20|151.62
#2003-03-21|151.55
#2003-03-24|152.00
#2003-03-25|152.11
#2003-03-26|152.23
#2003-03-27|152.37
#2003-03-28|152.87
#2003-03-31|153.38
#2003-04-01|153.46
#2003-04-02|152.81
#2003-04-03|153.14
#2003-04-04|153.09
#2003-04-07|152.77
#2003-04-08|153.42
#2003-04-09|153.67
#2003-04-10|153.80
#2003-04-11|153.38
#2003-04-14|153.18
#2003-04-15|153.52
#2003-04-16|153.79
#2003-04-17|153.92
#2003-04-18| .
#2003-04-21|153.68
#2003-04-22|154.07
#2003-04-23|153.98
#2003-04-24|154.65
#2003-04-25|154.67
#2003-04-28|154.73
#2003-04-29|154.82
#2003-04-30|155.29
#2003-05-01|155.36
#2003-05-02|155.57
#2003-05-05|155.67
#2003-05-06|156.17
#2003-05-07|157.15
#2003-05-08|157.32
#2003-05-09|156.96
#2003-05-12|157.79
#2003-05-13|157.63
#2003-05-14|158.51
#2003-05-15|158.37
#2003-05-16|159.03
#2003-05-19|158.83
#2003-05-20|159.70
#2003-05-21|159.88
#2003-05-22|160.07
#2003-05-23|160.31
#2003-05-26|160.39
#2003-05-27|159.66
#2003-05-28|159.71
#2003-05-29|160.72
#2003-05-30|160.86
#2003-05-31|160.86
#2003-06-02|160.63
#2003-06-03|161.29
#2003-06-04|161.52
#2003-06-05|161.98
#2003-06-06|161.63
#2003-06-09|162.22
#2003-06-10|162.71
#2003-06-11|163.09
#2003-06-12|163.02
#2003-06-13|163.26
#2003-06-16|163.21
#2003-06-17|162.69
#2003-06-18|161.83
#2003-06-19|161.75
#2003-06-20|161.83
#2003-06-23|162.18
#2003-06-24|162.30
#2003-06-25|162.56
#2003-06-26|161.37
#2003-06-27|160.95
#2003-06-30|161.23
#2003-07-01|161.28
#2003-07-02|161.12
#2003-07-03|160.70
#2003-07-04|160.74
#2003-07-07|160.57
#2003-07-08|160.48
#2003-07-09|160.60
#2003-07-10|160.82
#2003-07-11|161.24
#2003-07-14|161.10
#2003-07-15|160.64
#2003-07-16|160.01
#2003-07-17|159.53
#2003-07-18|159.77
#2003-07-21|159.13
#2003-07-22|158.38
#2003-07-23|159.08
#2003-07-24|158.98
#2003-07-25|158.72
#2003-07-28|158.41
#2003-07-29|157.77
#2003-07-30|157.54
#2003-07-31|157.33
#2003-08-01|156.50
#2003-08-04|156.24
#2003-08-05|156.40
#2003-08-06|156.43
#2003-08-07|156.79
#2003-08-08|157.37
#2003-08-11|157.42
#2003-08-12|157.15
#2003-08-13|156.70
#2003-08-14|155.86
#2003-08-15|156.62
#2003-08-18|156.23
#2003-08-19|156.56
#2003-08-20|156.87
#2003-08-21|156.71
#2003-08-22|156.67
#2003-08-25|156.42
#2003-08-26|156.43
#2003-08-27|156.32
#2003-08-28|156.52
#2003-08-29|156.67
#2003-08-31|156.70
#2003-09-01|156.73
#2003-09-02|156.12
#2003-09-03|156.12
#2003-09-04|156.39
#2003-09-05|156.86
#2003-09-08|157.67
#2003-09-09|157.78
#2003-09-10|158.07
#2003-09-11|158.22
#2003-09-12|158.62
#2003-09-15|158.76
#2003-09-16|158.52
#2003-09-17|158.77
#2003-09-18|159.17
#2003-09-19|159.49
#2003-09-22|159.29
#2003-09-23|159.11
#2003-09-24|159.42
#2003-09-25|159.83
#2003-09-26|160.44
#2003-09-29|160.50
#2003-09-30|160.93
#2003-10-01|161.36
#2003-10-02|160.94
#2003-10-03|160.00
#2003-10-06|160.14
#2003-10-07|159.75
#2003-10-08|159.59
#2003-10-09|159.46
#2003-10-10|159.62
#2003-10-13|159.65
#2003-10-14|159.61
#2003-10-15|159.40
#2003-10-16|159.27
#2003-10-17|159.12
#2003-10-20|159.22
#2003-10-21|159.35
#2003-10-22|159.68
#2003-10-23|159.75
#2003-10-24|159.70
#2003-10-27|159.76
#2003-10-28|159.88
#2003-10-29|160.03
#2003-10-30|159.84
#2003-10-31|159.86
#2003-11-03|159.46
#2003-11-04|159.68
#2003-11-05|159.65
#2003-11-06|159.16
#2003-11-07|158.90
#2003-11-10|158.99
#2003-11-11|158.94
#2003-11-12|159.07
#2003-11-13|159.64
#2003-11-14|160.22
#2003-11-17|160.58
#2003-11-18|160.43
#2003-11-19|160.44
#2003-11-20|160.65
#2003-11-21|161.06
#2003-11-24|160.44
#2003-11-25|160.61
#2003-11-26|160.47
#2003-11-27|160.44
#2003-11-28|160.00
#2003-11-30|160.05
#2003-12-01|159.31
#2003-12-02|159.62
#2003-12-03|159.91
#2003-12-04|160.00
#2003-12-05|160.69
#2003-12-08|160.95
#2003-12-09|160.97
#2003-12-10|160.85
#2003-12-11|160.88
#2003-12-12|161.56
#2003-12-15|161.46
#2003-12-16|161.71
#2003-12-17|162.23
#2003-12-18|162.17
#2003-12-19|162.62
#2003-12-22|162.66
#2003-12-23|162.21
#2003-12-24|162.35
#2003-12-25| .
#2003-12-26|162.41
#2003-12-29|162.42
#2003-12-30|162.17
#2003-12-31|162.16
#2004-01-01| .
#2004-01-02|161.50
#2004-01-05|161.82
#2004-01-06|162.40
#2004-01-07|162.61
#2004-01-08|162.71
#2004-01-09|163.42
#2004-01-12|164.16
#2004-01-13|164.20
#2004-01-14|164.53
#2004-01-15|164.69
#2004-01-16|164.59
#2004-01-19|164.65
#2004-01-20|164.38
#2004-01-21|164.24
#2004-01-22|164.55
#2004-01-23|164.56
#2004-01-26|163.82
#2004-01-27|164.08
#2004-01-28|164.10
#2004-01-29|163.07
#2004-01-30|163.39
#2004-01-31|163.39
#2004-02-02|163.56
#2004-02-03|163.61
#2004-02-04|163.63
#2004-02-05|163.54
#2004-02-06|163.79
#2004-02-09|164.21
#2004-02-10|164.13
#2004-02-11|164.32
#2004-02-12|164.59
#2004-02-13|164.64
#2004-02-16|164.72
#2004-02-17|164.84
#2004-02-18|165.12
#2004-02-19|164.82
#2004-02-20|164.69
#2004-02-23|164.74
#2004-02-24|165.17
#2004-02-25|165.23
#2004-02-26|165.09
#2004-02-27|165.34
#2004-02-29|165.39
#2004-03-01|165.53
#2004-03-02|165.23
#2004-03-03|164.87
#2004-03-04|165.15
#2004-03-05|166.38
#2004-03-08|166.86
#2004-03-09|167.54
#2004-03-10|167.61
#2004-03-11|167.83
#2004-03-12|167.60
#2004-03-15|167.48
#2004-03-16|167.25
#2004-03-17|167.88
#2004-03-18|167.74
#2004-03-19|167.53
#2004-03-22|167.66
#2004-03-23|167.76
#2004-03-24|167.95
#2004-03-25|167.92
#2004-03-26|167.59
#2004-03-29|166.78
#2004-03-30|167.00
#2004-03-31|167.33
#2004-04-01|167.08
#2004-04-02|165.65
#2004-04-05|164.82
#2004-04-06|164.92
#2004-04-07|165.15
#2004-04-08|165.00
#2004-04-09| .
#2004-04-12|164.72
#2004-04-13|164.34
#2004-04-14|163.58
#2004-04-15|163.42
#2004-04-16|163.69
#2004-04-19|163.85
#2004-04-20|163.53
#2004-04-21|162.93
#2004-04-22|163.18
#2004-04-23|162.87
#2004-04-26|162.90
#2004-04-27|162.90
#2004-04-28|162.77
#2004-04-29|162.21
#2004-04-30|162.06
#2004-05-03|162.24
#2004-05-04|161.92
#2004-05-05|161.51
#2004-05-06|160.76
#2004-05-07|159.53
#2004-05-10|158.85
#2004-05-11|158.70
#2004-05-12|158.90
#2004-05-13|158.36
#2004-05-14|158.60
#2004-05-17|159.25
#2004-05-18|159.41
#2004-05-19|159.25
#2004-05-20|159.51
#2004-05-21|159.68
#2004-05-24|159.52
#2004-05-25|159.79
#2004-05-26|160.26
#2004-05-27|160.87
#2004-05-28|160.74
#2004-05-31|160.79
#2004-06-01|160.24
#2004-06-02|160.04
#2004-06-03|159.92
#2004-06-04|159.64
#2004-06-07|159.74
#2004-06-08|159.82
#2004-06-09|159.71
#2004-06-10|159.46
#2004-06-11|159.60
#2004-06-14|159.24
#2004-06-15|160.12
#2004-06-16|160.18
#2004-06-17|160.29
#2004-06-18|160.63
#2004-06-21|160.69
#2004-06-22|160.62
#2004-06-23|160.56
#2004-06-24|161.31
#2004-06-25|161.27
#2004-06-28|160.91
#2004-06-29|160.86
#2004-06-30|161.52
#2004-07-01|161.95
#2004-07-02|163.05
#2004-07-05|163.15
#2004-07-06|163.23
#2004-07-07|163.23
#2004-07-08|163.26
#2004-07-09|163.25
#2004-07-12|163.49
#2004-07-13|163.21
#2004-07-14|163.22
#2004-07-15|163.23
#2004-07-16|164.20
#2004-07-19|164.39
#2004-07-20|164.19
#2004-07-21|163.53
#2004-07-22|163.62
#2004-07-23|163.77
#2004-07-26|163.63
#2004-07-27|163.20
#2004-07-28|162.92
#2004-07-29|163.07
#2004-07-30|163.79
#2004-07-31|163.79
#2004-08-02|164.23
#2004-08-03|164.39
#2004-08-04|164.65
#2004-08-05|164.84
#2004-08-06|166.05
#2004-08-09|166.13
#2004-08-10|166.21
#2004-08-11|165.99
#2004-08-12|166.11
#2004-08-13|166.49
#2004-08-16|166.46
#2004-08-17|166.66
#2004-08-18|166.91
#2004-08-19|167.28
#2004-08-20|167.49
#2004-08-23|167.13
#2004-08-24|167.27
#2004-08-25|167.58
#2004-08-26|167.88
#2004-08-27|168.16
#2004-08-30|168.43
#2004-08-31|168.85
#2004-09-01|168.93
#2004-09-02|168.63
#2004-09-03|167.79
#2004-09-06|167.83
#2004-09-07|167.91
#2004-09-08|168.26
#2004-09-09|168.69
#2004-09-10|168.82
#2004-09-13|168.94
#2004-09-14|169.21
#2004-09-15|169.22
#2004-09-16|169.45
#2004-09-17|169.69
#2004-09-20|169.97
#2004-09-21|170.02
#2004-09-22|170.26
#2004-09-23|170.41
#2004-09-24|170.03
#2004-09-27|170.25
#2004-09-28|170.32
#2004-09-29|169.94
#2004-09-30|169.59
#2004-10-01|169.29
#2004-10-04|169.24
#2004-10-05|169.46
#2004-10-06|169.33
#2004-10-07|169.11
#2004-10-08|169.60
#2004-10-11|169.70
#2004-10-12|170.20
#2004-10-13|170.40
#2004-10-14|170.84
#2004-10-15|170.62
#2004-10-18|170.70
#2004-10-19|170.76
#2004-10-20|171.14
#2004-10-21|171.43
#2004-10-22|171.40
#2004-10-25|171.73
#2004-10-26|171.80
#2004-10-27|171.54
#2004-10-28|171.18
#2004-10-29|171.47
#2004-10-31|171.50
#2004-11-01|171.44
#2004-11-02|171.34
#2004-11-03|171.36
#2004-11-04|171.81
#2004-11-05|171.33
#2004-11-08|170.87
#2004-11-09|170.95
#2004-11-10|170.78
#2004-11-11|170.84
#2004-11-12|171.41
#2004-11-15|171.60
#2004-11-16|171.64
#2004-11-17|171.87
#2004-11-18|172.11
#2004-11-19|171.82
#2004-11-22|171.64
#2004-11-23|171.68
#2004-11-24|171.71
#2004-11-25|171.75
#2004-11-26|171.41
#2004-11-29|170.90
#2004-11-30|170.69
#2004-12-01|170.64
#2004-12-02|170.42
#2004-12-03|171.29
#2004-12-06|171.81
#2004-12-07|171.95
#2004-12-08|172.43
#2004-12-09|172.79
#2004-12-10|172.71
#2004-12-13|172.66
#2004-12-14|172.59
#2004-12-15|173.12
#2004-12-16|172.94
#2004-12-17|172.54
#2004-12-20|172.66
#2004-12-21|172.72
#2004-12-22|172.85
#2004-12-23|172.82
#2004-12-24| .
#2004-12-27|172.34
#2004-12-28|172.21
#2004-12-29|172.06
#2004-12-30|172.49
#2004-12-31|172.83
#2005-01-03|172.87
#2005-01-04|172.70
#2005-01-05|172.73
#2005-01-06|172.77
#2005-01-07|172.64
#2005-01-10|172.75
#2005-01-11|172.63
#2005-01-12|172.80
#2005-01-13|173.27
#2005-01-14|173.02
#2005-01-17|173.13
#2005-01-18|173.33
#2005-01-19|173.44
#2005-01-20|173.63
#2005-01-21|173.92
#2005-01-24|174.07
#2005-01-25|173.72
#2005-01-26|173.72
#2005-01-27|173.65
#2005-01-28|174.22
#2005-01-31|174.31
#2005-02-01|174.12
#2005-02-02|174.16
#2005-02-03|174.09
#2005-02-04|175.01
#2005-02-07|175.36
#2005-02-08|175.53
#2005-02-09|175.85
#2005-02-10|175.31
#2005-02-11|175.01
#2005-02-14|175.18
#2005-02-15|175.01
#2005-02-16|174.54
#2005-02-17|174.39
#2005-02-18|173.78
#2005-02-21|173.81
#2005-02-22|173.64
#2005-02-23|173.78
#2005-02-24|173.63
#2005-02-25|173.60
#2005-02-28|173.86
#2005-03-01|173.71
#2005-03-02|173.60
#2005-03-03|173.68
#2005-03-04|174.12
#2005-03-07|174.54
#2005-03-08|174.18
#2005-03-09|173.23
#2005-03-10|173.29
#2005-03-11|172.68
#2005-03-14|172.59
#2005-03-15|172.48
#2005-03-16|172.67
#2005-03-17|172.84
#2005-03-18|172.44
#2005-03-21|172.28
#2005-03-22|171.82
#2005-03-23|171.24
#2005-03-24|171.23
#2005-03-25| .
#2005-03-28|171.09
#2005-03-29|171.34
#2005-03-30|171.41
#2005-03-31|171.97
#2005-04-01|172.35
#2005-04-04|172.33
#2005-04-05|172.29
#2005-04-06|172.60
#2005-04-07|172.66
#2005-04-08|172.45
#2005-04-11|172.60
#2005-04-12|173.22
#2005-04-13|173.48
#2005-04-14|173.52
#2005-04-15|174.01
#2005-04-18|173.94
#2005-04-19|174.56
#2005-04-20|174.58
#2005-04-21|174.16
#2005-04-22|174.45
#2005-04-25|174.54
#2005-04-26|174.45
#2005-04-27|174.74
#2005-04-28|175.21
#2005-04-29|175.09
#2005-04-30|175.11
#2005-05-02|175.07
#2005-05-03|175.16
#2005-05-04|175.25
#2005-05-05|175.56
#2005-05-06|174.87
#2005-05-09|174.84
#2005-05-10|175.27
#2005-05-11|175.36
#2005-05-12|175.53
#2005-05-13|175.83
#2005-05-16|175.95
#2005-05-17|175.86
#2005-05-18|176.17
#2005-05-19|176.00
#2005-05-20|175.86
#2005-05-23|176.39
#2005-05-24|176.68
#2005-05-25|176.76
#2005-05-26|176.69
#2005-05-27|176.72
#2005-05-30|176.80
#2005-05-31|177.49
#2005-06-01|178.43
#2005-06-02|178.57
#2005-06-03|178.12
#2005-06-06|178.17
#2005-06-07|178.53
#2005-06-08|178.40
#2005-06-09|178.03
#2005-06-10|177.45
#2005-06-13|177.18
#2005-06-14|176.93
#2005-06-15|176.97
#2005-06-16|177.14
#2005-06-17|177.34
#2005-06-20|177.18
#2005-06-21|177.57
#2005-06-22|178.54
#2005-06-23|178.55
#2005-06-24|178.86
#2005-06-27|179.13
#2005-06-28|178.63
#2005-06-29|178.57
#2005-06-30|178.87
#2005-07-01|178.26
#2005-07-04|178.26
#2005-07-05|177.76
#2005-07-06|177.81
#2005-07-07|178.41
#2005-07-08|177.98
#2005-07-11|177.91
#2005-07-12|177.77
#2005-07-13|177.54
#2005-07-14|177.48
#2005-07-15|177.52
#2005-07-18|177.34
#2005-07-19|177.40
#2005-07-20|177.50
#2005-07-21|176.88
#2005-07-22|177.25
#2005-07-25|177.30
#2005-07-26|177.26
#2005-07-27|177.14
#2005-07-28|177.58
#2005-07-29|177.01
#2005-07-31|177.05
#2005-08-01|176.75
#2005-08-02|176.65
#2005-08-03|176.97
#2005-08-04|176.95
#2005-08-05|176.33
#2005-08-08|175.99
#2005-08-09|176.04
#2005-08-10|176.24
#2005-08-11|176.64
#2005-08-12|177.27
#2005-08-15|177.32
#2005-08-16|177.73
#2005-08-17|177.51
#2005-08-18|177.81
#2005-08-19|177.86
#2005-08-22|177.92
#2005-08-23|178.20
#2005-08-24|178.20
#2005-08-25|178.40
#2005-08-26|178.17
#2005-08-29|178.37
#2005-08-30|178.89
#2005-08-31|179.56
#2005-09-01|179.89
#2005-09-02|179.81
#2005-09-05|179.89
#2005-09-06|179.43
#2005-09-07|179.04
#2005-09-08|179.05
#2005-09-09|179.19
#2005-09-12|178.94
#2005-09-13|179.30
#2005-09-14|179.26
#2005-09-15|178.84
#2005-09-16|178.36
#2005-09-19|178.52
#2005-09-20|178.50
#2005-09-21|179.07
#2005-09-22|179.23
#2005-09-23|178.71
#2005-09-26|178.35
#2005-09-27|178.21
#2005-09-28|178.56
#2005-09-29|178.37
#2005-09-30|178.05
#2005-10-03|177.66
#2005-10-04|177.76
#2005-10-05|177.92
#2005-10-06|177.83
#2005-10-07|177.79
#2005-10-10|177.89
#2005-10-11|177.80
#2005-10-12|177.28
#2005-10-13|176.80
#2005-10-14|176.63
#2005-10-17|176.72
#2005-10-18|176.90
#2005-10-19|177.03
#2005-10-20|177.01
#2005-10-21|177.62
#2005-10-24|177.36
#2005-10-25|176.87
#2005-10-26|176.08
#2005-10-27|176.18
#2005-10-28|176.05
#2005-10-31|176.22
#2005-11-01|176.14
#2005-11-02|175.88
#2005-11-03|175.59
#2005-11-04|175.29
#2005-11-07|175.44
#2005-11-08|176.09
#2005-11-09|175.68
#2005-11-10|176.09
#2005-11-11|176.15
#2005-11-14|176.01
#2005-11-15|176.35
#2005-11-16|176.87
#2005-11-17|177.18
#2005-11-18|176.84
#2005-11-21|177.27
#2005-11-22|177.49
#2005-11-23|177.35
#2005-11-24|177.43
#2005-11-25|177.80
#2005-11-28|178.13
#2005-11-29|177.62
#2005-11-30|177.44
#2005-12-01|177.23
#2005-12-02|177.21
#2005-12-05|176.95
#2005-12-06|177.47
#2005-12-07|177.36
#2005-12-08|177.83
#2005-12-09|177.30
#2005-12-12|177.29
#2005-12-13|177.43
#2005-12-14|178.14
#2005-12-15|178.05
#2005-12-16|178.24
#2005-12-19|178.41
#2005-12-20|178.19
#2005-12-21|178.00
#2005-12-22|178.46
#2005-12-23|178.90
#2005-12-26| .
#2005-12-27|179.34
#2005-12-28|179.26
#2005-12-29|179.32
#2005-12-30|179.26
#2005-12-31|179.28
#2006-01-02| .
#2006-01-03|179.51
#2006-01-04|179.76
#2006-01-05|179.86
#2006-01-06|179.69
#2006-01-09|179.76
#2006-01-10|179.36
#2006-01-11|179.11
#2006-01-12|179.43
#2006-01-13|180.05
#2006-01-16|180.13
#2006-01-17|180.25
#2006-01-18|180.23
#2006-01-19|179.96
#2006-01-20|180.07
#2006-01-23|180.07
#2006-01-24|179.95
#2006-01-25|179.33
#2006-01-26|178.87
#2006-01-27|179.03
#2006-01-30|178.88
#2006-01-31|178.94
#2006-02-01|178.64
#2006-02-02|178.72
#2006-02-03|178.93
#2006-02-06|179.00
#2006-02-07|178.84
#2006-02-08|178.61
#2006-02-09|178.72
#2006-02-10|178.58
#2006-02-13|178.71
#2006-02-14|178.38
#2006-02-15|178.46
#2006-02-16|178.52
#2006-02-17|179.05
#2006-02-20|179.18
#2006-02-21|179.02
#2006-02-22|179.23
#2006-02-23|178.97
#2006-02-24|178.93
#2006-02-27|178.84
#2006-02-28|179.25
#2006-03-01|179.05
#2006-03-02|178.54
#2006-03-03|178.18
#2006-03-06|177.88
#2006-03-07|177.70
#2006-03-08|177.76
#2006-03-09|177.75
#2006-03-10|177.55
#2006-03-13|177.39
#2006-03-14|178.04
#2006-03-15|178.00
#2006-03-16|178.69
#2006-03-17|178.67
#2006-03-20|178.83
#2006-03-21|178.49
#2006-03-22|178.43
#2006-03-23|178.28
#2006-03-24|178.65
#2006-03-27|178.65
#2006-03-28|178.06
#2006-03-29|177.62
#2006-03-30|177.33
#2006-03-31|177.20
#2006-04-03|177.13
#2006-04-04|177.16
#2006-04-05|177.40
#2006-04-06|177.09
#2006-04-07|176.62
#2006-04-10|176.49
#2006-04-11|176.71
#2006-04-12|176.53
#2006-04-13|176.04
#2006-04-14| .
#2006-04-17|176.27
#2006-04-18|176.60
#2006-04-19|176.42
#2006-04-20|176.31
#2006-04-21|176.52
#2006-04-24|176.93
#2006-04-25|176.47
#2006-04-26|176.11
#2006-04-27|176.30
#2006-04-28|176.67
#2006-04-30|176.73
#2006-05-01|176.42
#2006-05-02|176.43
#2006-05-03|176.24
#2006-05-04|176.13
#2006-05-05|176.49
#2006-05-08|176.62
#2006-05-09|176.58
#2006-05-10|176.69
#2006-05-11|176.47
#2006-05-12|176.10
#2006-05-15|176.40
#2006-05-16|176.83
#2006-05-17|176.58
#2006-05-18|176.97
#2006-05-19|177.21
#2006-05-22|177.46
#2006-05-23|177.24
#2006-05-24|177.44
#2006-05-25|177.28
#2006-05-26|177.34
#2006-05-29|177.41
#2006-05-30|177.22
#2006-05-31|177.01
#2006-06-01|176.92
#2006-06-02|177.77
#2006-06-05|177.69
#2006-06-06|177.84
#2006-06-07|177.75
#2006-06-08|177.96
#2006-06-09|178.08
#2006-06-12|178.13
#2006-06-13|178.28
#2006-06-14|177.61
#2006-06-15|177.21
#2006-06-16|176.93
#2006-06-19|176.85
#2006-06-20|176.73
#2006-06-21|176.58
#2006-06-22|176.32
#2006-06-23|176.03
#2006-06-26|175.89
#2006-06-27|176.04
#2006-06-28|175.85
#2006-06-29|176.17
#2006-06-30|176.78
#2006-07-03|176.77
#2006-07-04|176.80
#2006-07-05|176.28
#2006-07-06|176.43
#2006-07-07|176.86
#2006-07-10|177.04
#2006-07-11|177.29
#2006-07-12|177.41
#2006-07-13|177.63
#2006-07-14|177.82
#2006-07-17|177.86
#2006-07-18|177.47
#2006-07-19|178.02
#2006-07-20|178.37
#2006-07-21|178.31
#2006-07-24|178.42
#2006-07-25|178.42
#2006-07-26|178.71
#2006-07-27|178.80
#2006-07-28|179.15
#2006-07-31|179.38
#2006-08-01|179.46
#2006-08-02|179.69
#2006-08-03|179.77
#2006-08-04|180.10
#2006-08-07|180.17
#2006-08-08|180.25
#2006-08-09|180.17
#2006-08-10|180.16
#2006-08-11|179.90
#2006-08-14|179.70
#2006-08-15|180.22
#2006-08-16|180.71
#2006-08-17|180.88
#2006-08-18|181.17
#2006-08-21|181.45
#2006-08-22|181.63
#2006-08-23|181.64
#2006-08-24|181.68
#2006-08-25|181.82
#2006-08-28|181.90
#2006-08-29|181.98
#2006-08-30|182.19
#2006-08-31|182.52
#2006-09-01|182.65
#2006-09-04|182.74
#2006-09-05|182.38
#2006-09-06|182.27
#2006-09-07|182.28
#2006-09-08|182.46
#2006-09-11|182.37
#2006-09-12|182.58
#2006-09-13|182.64
#2006-09-14|182.48
#2006-09-15|182.39
#2006-09-18|182.40
#2006-09-19|182.88
#2006-09-20|183.02
#2006-09-21|183.72
#2006-09-22|184.08
#2006-09-25|184.58
#2006-09-26|184.35
#2006-09-27|184.35
#2006-09-28|184.17
#2006-09-29|184.13
#2006-09-30|184.16
#2006-10-02|184.27
#2006-10-03|184.40
#2006-10-04|184.84
#2006-10-05|184.65
#2006-10-06|183.97
#2006-10-09|184.04
#2006-10-10|183.63
#2006-10-11|183.36
#2006-10-12|183.46
#2006-10-13|183.34
#2006-10-16|183.51
#2006-10-17|183.64
#2006-10-18|183.83
#2006-10-19|183.74
#2006-10-20|183.72
#2006-10-23|183.53
#2006-10-24|183.49
#2006-10-25|183.92
#2006-10-26|184.34
#2006-10-27|184.86
#2006-10-30|185.11
#2006-10-31|185.72
#2006-11-01|186.24
#2006-11-02|186.05
#2006-11-03|185.22
#2006-11-06|185.19
#2006-11-07|185.60
#2006-11-08|185.95
#2006-11-09|186.08
#2006-11-10|186.40
#2006-11-13|186.44
#2006-11-14|186.66
#2006-11-15|186.38
#2006-11-16|186.06
#2006-11-17|186.54
#2006-11-20|186.68
#2006-11-21|186.90
#2006-11-22|186.98
#2006-11-23|186.98
#2006-11-24|187.20
#2006-11-27|187.47
#2006-11-28|187.66
#2006-11-29|187.60
#2006-11-30|188.13
#2006-12-01|188.51
#2006-12-04|188.68
#2006-12-05|188.68
#2006-12-06|188.41
#2006-12-07|188.36
#2006-12-08|187.80
#2006-12-11|188.01
#2006-12-12|188.29
#2006-12-13|187.72
#2006-12-14|187.57
#2006-12-15|187.42
#2006-12-18|187.66
#2006-12-19|187.59
#2006-12-20|187.66
#2006-12-21|188.01
#2006-12-22|187.51
#2006-12-25| .
#2006-12-26|187.69
#2006-12-27|187.36
#2006-12-28|187.12
#2006-12-29|187.02
#2006-12-31|187.07
#2007-01-01| .
#2007-01-02|187.18
#2007-01-03|187.54
#2007-01-04|187.94
#2007-01-05|187.80
#2007-01-08|187.72
#2007-01-09|187.70
#2007-01-10|187.52
#2007-01-11|187.11
#2007-01-12|186.88
#2007-01-15|186.96
#2007-01-16|187.14
#2007-01-17|186.93
#2007-01-18|187.23
#2007-01-19|187.11
#2007-01-22|187.32
#2007-01-23|187.09
#2007-01-24|187.00
#2007-01-25|186.62
#2007-01-26|186.49
#2007-01-29|186.46
#2007-01-30|186.42
#2007-01-31|186.81
#2007-02-01|186.70
#2007-02-02|186.83
#2007-02-05|187.23
#2007-02-06|187.65
#2007-02-07|187.81
#2007-02-08|187.92
#2007-02-09|187.60
#2007-02-12|187.53
#2007-02-13|187.35
#2007-02-14|188.07
#2007-02-15|188.37
#2007-02-16|188.55
#2007-02-19|188.63
#2007-02-20|188.71
#2007-02-21|188.67
#2007-02-22|188.38
#2007-02-23|188.79
#2007-02-26|189.39
#2007-02-27|190.36
#2007-02-28|190.32
#2007-03-01|190.34
#2007-03-02|190.64
#2007-03-05|190.55
#2007-03-06|190.35
#2007-03-07|190.53
#2007-03-08|190.56
#2007-03-09|189.97
#2007-03-12|190.29
#2007-03-13|190.82
#2007-03-14|190.70
#2007-03-15|190.57
#2007-03-16|190.53
#2007-03-19|190.37
#2007-03-20|190.55
#2007-03-21|190.83
#2007-03-22|190.49
#2007-03-23|190.25
#2007-03-26|190.45
#2007-03-27|190.38
#2007-03-28|190.27
#2007-03-29|190.23
#2007-03-30|190.11
#2007-03-31|190.13
#2007-04-02|190.23
#2007-04-03|190.03
#2007-04-04|190.17
#2007-04-05|190.04
#2007-04-06| .
#2007-04-09|189.79
#2007-04-10|189.77
#2007-04-11|189.71
#2007-04-12|189.69
#2007-04-13|189.54
#2007-04-16|189.77
#2007-04-17|190.20
#2007-04-18|190.48
#2007-04-19|190.47
#2007-04-20|190.44
#2007-04-23|190.74
#2007-04-24|190.94
#2007-04-25|190.89
#2007-04-26|190.54
#2007-04-27|190.41
#2007-04-30|191.10
#2007-05-01|191.09
#2007-05-02|190.95
#2007-05-03|190.73
#2007-05-04|191.00
#2007-05-07|191.14
#2007-05-08|191.23
#2007-05-09|190.93
#2007-05-10|191.14
#2007-05-11|190.98
#2007-05-14|190.90
#2007-05-15|190.65
#2007-05-16|190.71
#2007-05-17|190.41
#2007-05-18|190.04
#2007-05-21|190.18
#2007-05-22|189.93
#2007-05-23|189.71
#2007-05-24|189.79
#2007-05-25|189.68
#2007-05-28| .
#2007-05-29|189.58
#2007-05-30|189.56
#2007-05-31|189.53
#2007-06-01|189.03
#2007-06-04|189.26
#2007-06-05|188.97
#2007-06-06|188.97
#2007-06-07|188.16
#2007-06-08|187.74
#2007-06-11|187.71
#2007-06-12|186.97
#2007-06-13|187.13
#2007-06-14|187.04
#2007-06-15|187.32
#2007-06-18|187.69
#2007-06-19|188.19
#2007-06-20|187.97
#2007-06-21|187.72
#2007-06-22|187.97
#2007-06-25|188.43
#2007-06-26|188.30
#2007-06-27|188.52
#2007-06-28|188.16
#2007-06-29|188.71
#2007-06-30|188.74
#2007-07-02|189.03
#2007-07-03|188.74
#2007-07-04|188.67
#2007-07-05|188.02
#2007-07-06|187.65
#2007-07-09|187.86
#2007-07-10|188.72
#2007-07-11|188.51
#2007-07-12|188.25
#2007-07-13|188.27
#2007-07-16|188.80
#2007-07-17|188.58
#2007-07-18|189.05
#2007-07-19|188.93
#2007-07-20|189.48
#2007-07-23|189.56
#2007-07-24|189.59
#2007-07-25|189.69
#2007-07-26|190.54
#2007-07-27|190.22
#2007-07-30|189.44
#2007-07-31|189.59
#2007-08-01|189.62
#2007-08-02|189.77
#2007-08-03|190.27
#2007-08-06|190.19
#2007-08-07|190.12
#2007-08-08|189.34
#2007-08-09|189.73
#2007-08-10|189.98
#2007-08-13|190.14
#2007-08-14|190.21
#2007-08-15|190.39
#2007-08-16|191.31
#2007-08-17|190.68
#2007-08-20|190.76
#2007-08-21|190.97
#2007-08-22|190.65
#2007-08-23|190.72
#2007-08-24|190.81
#2007-08-27|191.25
#2007-08-28|191.80
#2007-08-29|191.66
#2007-08-30|192.09
#2007-08-31|191.79
#2007-09-03|191.82
#2007-09-04|191.85
#2007-09-05|192.42
#2007-09-06|192.31
#2007-09-07|193.28
#2007-09-10|193.78
#2007-09-11|193.45
#2007-09-12|193.19
#2007-09-13|192.60
#2007-09-14|192.72
#2007-09-17|192.67
#2007-09-18|192.65
#2007-09-19|192.52
#2007-09-20|191.46
#2007-09-21|191.65
#2007-09-24|192.07
#2007-09-25|192.20
#2007-09-26|192.24
#2007-09-27|192.58
#2007-09-28|192.62
#2007-09-30|192.68
#2007-10-01|192.78
#2007-10-02|193.14
#2007-10-03|193.05
#2007-10-04|193.21
#2007-10-05|192.46
#2007-10-08|192.53
#2007-10-09|192.44
#2007-10-10|192.58
#2007-10-11|192.62
#2007-10-12|192.33
#2007-10-15|192.44
#2007-10-16|192.58
#2007-10-17|193.46
#2007-10-18|193.92
#2007-10-19|194.80
#2007-10-22|194.98
#2007-10-23|195.12
#2007-10-24|195.74
#2007-10-25|195.51
#2007-10-26|195.16
#2007-10-29|195.26
#2007-10-30|195.20
#2007-10-31|194.45
#2007-11-01|194.87
#2007-11-02|195.82
#2007-11-05|195.78
#2007-11-06|195.27
#2007-11-07|195.60
#2007-11-08|196.02
#2007-11-09|196.22
#2007-11-12|196.31
#2007-11-13|195.76
#2007-11-14|195.55
#2007-11-15|196.15
#2007-11-16|196.10
#2007-11-19|196.74
#2007-11-20|196.60
#2007-11-21|196.97
#2007-11-22|197.00
#2007-11-23|196.90
#2007-11-26|197.86
#2007-11-27|196.75
#2007-11-28|196.31
#2007-11-29|196.54
#2007-11-30|196.53
#2007-12-03|197.10
#2007-12-04|197.23
#2007-12-05|196.76
#2007-12-06|195.96
#2007-12-07|195.12
#2007-12-10|194.89
#2007-12-11|195.89
#2007-12-12|195.58
#2007-12-13|194.87
#2007-12-14|194.46
#2007-12-17|194.83
#2007-12-18|195.42
#2007-12-19|195.76
#2007-12-20|196.01
#2007-12-21|194.79
#2007-12-24|194.63
#2007-12-25| .
#2007-12-26|194.00
#2007-12-27|194.75
#2007-12-28|195.37
#2007-12-31|195.86
#2008-01-01| .
#2008-01-02|196.99
#2008-01-03|196.81
#2008-01-04|197.44
#2008-01-07|197.88
#2008-01-08|197.86
#2008-01-09|198.26
#2008-01-10|197.67
#2008-01-11|198.23
#2008-01-14|198.10
#2008-01-15|198.80
#2008-01-16|198.87
#2008-01-17|199.17
#2008-01-18|198.90
#2008-01-21|198.99
#2008-01-22|200.14
#2008-01-23|200.07
#2008-01-24|198.65
#2008-01-25|199.10
#2008-01-28|198.90
#2008-01-29|198.59
#2008-01-30|197.98
#2008-01-31|198.50
#2008-02-01|198.93
#2008-02-04|198.64
#2008-02-05|199.15
#2008-02-06|199.24
#2008-02-07|198.22
#2008-02-08|198.69
#2008-02-11|198.81
#2008-02-12|198.54
#2008-02-13|198.21
#2008-02-14|197.32
#2008-02-15|197.45
#2008-02-18|197.45
#2008-02-19|196.41
#2008-02-20|196.07
#2008-02-21|196.69
#2008-02-22|196.32
#2008-02-25|195.78
#2008-02-26|195.97
#2008-02-27|196.22
#2008-02-28|197.29
#2008-02-29|198.49
#2008-03-03|198.65
#2008-03-04|198.43
#2008-03-05|197.48
#2008-03-06|197.82
#2008-03-07|198.18
#2008-03-10|198.84
#2008-03-11|197.06
#2008-03-12|197.96
#2008-03-13|197.18
#2008-03-14|198.30
#2008-03-17|199.16
#2008-03-18|197.90
#2008-03-19|198.45
#2008-03-20|198.17
#2008-03-21| .
#2008-03-24|196.75
#2008-03-25|196.40
#2008-03-26|196.69
#2008-03-27|196.46
#2008-03-28|196.76
#2008-03-31|196.93
#2008-04-01|196.12
#2008-04-02|196.06
#2008-04-03|195.89
#2008-04-04|196.67
#2008-04-07|196.08
#2008-04-08|196.56
#2008-04-09|197.45
#2008-04-10|197.07
#2008-04-11|197.52
#2008-04-14|197.45
#2008-04-15|197.17
#2008-04-16|196.14
#2008-04-17|196.00
#2008-04-18|195.90
#2008-04-21|196.19
#2008-04-22|196.19
#2008-04-23|196.51
#2008-04-24|196.01
#2008-04-25|196.03
#2008-04-28|196.45
#2008-04-29|196.75
#2008-04-30|197.57
#2008-05-01|197.53
#2008-05-02|197.27
#2008-05-05|197.41
#2008-05-06|197.47
#2008-05-07|197.67
#2008-05-08|198.29
#2008-05-09|198.86
#2008-05-12|198.85
#2008-05-13|198.14
#2008-05-14|197.87
#2008-05-15|198.15
#2008-05-16|198.19
#2008-05-19|198.49
#2008-05-20|199.21
#2008-05-21|198.77
#2008-05-22|198.10
#2008-05-23|198.64
#2008-05-26|198.70
#2008-05-27|197.89
#2008-05-28|197.39
#2008-05-29|196.82
#2008-05-30|196.98
#2008-05-31|197.00
#2008-06-02|197.63
#2008-06-03|198.06
#2008-06-04|197.71
#2008-06-05|197.19
#2008-06-06|197.70
#2008-06-09|196.87
#2008-06-10|195.86
#2008-06-11|195.88
#2008-06-12|195.08
#2008-06-13|194.47
#2008-06-16|194.42
#2008-06-17|194.81
#2008-06-18|195.41
#2008-06-19|194.95
#2008-06-20|195.70
#2008-06-23|195.36
#2008-06-24|195.78
#2008-06-25|195.53
#2008-06-26|196.15
#2008-06-27|196.31
#2008-06-30|196.19
#2008-07-01|195.97
#2008-07-02|196.21
#2008-07-03|196.20
#2008-07-04|196.33
#2008-07-07|196.76
#2008-07-08|196.72
#2008-07-09|197.07
#2008-07-10|196.99
#2008-07-11|196.07
#2008-07-14|196.81
#2008-07-15|196.79
#2008-07-16|196.29
#2008-07-17|195.59
#2008-07-18|195.15
#2008-07-21|195.42
#2008-07-22|194.97
#2008-07-23|194.94
#2008-07-24|195.86
#2008-07-25|195.19
#2008-07-28|195.95
#2008-07-29|195.77
#2008-07-30|196.21
#2008-07-31|196.66
#2008-08-01|196.98
#2008-08-04|196.84
#2008-08-05|196.65
#2008-08-06|196.45
#2008-08-07|197.50
#2008-08-08|197.21
#2008-08-11|196.97
#2008-08-12|197.56
#2008-08-13|197.47
#2008-08-14|198.05
#2008-08-15|198.23
#2008-08-18|198.49
#2008-08-19|198.33
#2008-08-20|198.66
#2008-08-21|198.25
#2008-08-22|197.84
#2008-08-25|198.48
#2008-08-26|198.34
#2008-08-27|198.40
#2008-08-28|198.16
#2008-08-29|198.09
#2008-08-31|198.12
#2008-09-01|198.24
#2008-09-02|198.72
#2008-09-03|198.82
#2008-09-04|199.21
#2008-09-05|199.01
#2008-09-08|199.09
#2008-09-09|199.10
#2008-09-10|198.71
#2008-09-11|199.01
#2008-09-12|198.36
#2008-09-15|199.55
#2008-09-16|198.42
#2008-09-17|198.59
#2008-09-18|198.01
#2008-09-19|194.64
#2008-09-22|193.73
#2008-09-23|192.44
#2008-09-24|192.96
#2008-09-25|191.66
#2008-09-26|191.92
#2008-09-29|193.37
#2008-09-30|190.46
#2008-10-01|190.49
#2008-10-02|191.17
#2008-10-03|190.69
#2008-10-06|191.34
#2008-10-07|189.75
#2008-10-08|187.90
#2008-10-09|185.98
#2008-10-10|184.36
#2008-10-13|184.12
#2008-10-14|181.27
#2008-10-15|181.15
#2008-10-16|179.91
#2008-10-17|178.80
#2008-10-20|177.93
#2008-10-21|177.39
#2008-10-22|176.00
#2008-10-23|173.49
#2008-10-24|170.55
#2008-10-27|168.51
#2008-10-28|165.83
#2008-10-29|165.45
#2008-10-30|164.61
#2008-10-31|166.21
#2008-11-03|166.97
#2008-11-04|169.15
#2008-11-05|170.72
#2008-11-06|171.00
#2008-11-07|170.72
#2008-11-10|171.66
#2008-11-11|171.71
#2008-11-12|172.89
#2008-11-13|172.10
#2008-11-14|172.93
#2008-11-17|173.08
#2008-11-18|173.41
#2008-11-19|174.06
#2008-11-20|175.16
#2008-11-21|174.02
#2008-11-24|173.06
#2008-11-25|173.23
#2008-11-26|173.73
#2008-11-27|173.77
#2008-11-28|174.46
#2008-11-30|174.52
#2008-12-01|176.33
#2008-12-02|176.43
#2008-12-03|176.71
#2008-12-04|177.41
#2008-12-05|176.81
#2008-12-08|175.95
#2008-12-09|176.15
#2008-12-10|176.08
#2008-12-11|176.55
#2008-12-12|177.14
#2008-12-15|177.62
#2008-12-16|178.82
#2008-12-17|179.38
#2008-12-18|180.16
#2008-12-19|180.25
#2008-12-22|180.29
#2008-12-23|180.41
#2008-12-24|180.00
#2008-12-25| .
#2008-12-26|180.19
#2008-12-29|180.42
#2008-12-30|180.63
#2008-12-31|181.07
#2009-01-01| .
#2009-01-02|180.30
#2009-01-05|179.99
#2009-01-06|180.63
#2009-01-07|181.85
#2009-01-08|182.60
#2009-01-09|183.22
#2009-01-12|184.48
#2009-01-13|185.06
#2009-01-14|185.68
#2009-01-15|186.33
#2009-01-16|185.96
#2009-01-19|186.00
#2009-01-20|185.92
#2009-01-21|184.57
#2009-01-22|184.38
#2009-01-23|184.05
#2009-01-26|183.86
#2009-01-27|184.32
#2009-01-28|183.74
#2009-01-29|183.56
#2009-01-30|183.93
#2009-01-31|183.96
#2009-02-02|184.49
#2009-02-03|183.73
#2009-02-04|183.23
#2009-02-05|183.66
#2009-02-06|183.37
#2009-02-09|183.97
#2009-02-10|185.46
#2009-02-11|185.74
#2009-02-12|185.99
#2009-02-13|184.91
#2009-02-16|185.10
#2009-02-17|185.47
#2009-02-18|185.01
#2009-02-19|184.16
#2009-02-20|184.85
#2009-02-23|184.92
#2009-02-24|185.36
#2009-02-25|184.74
#2009-02-26|184.63
#2009-02-27|184.94
#2009-02-28|185.03
#2009-03-02|185.82
#2009-03-03|185.47
#2009-03-04|184.90
#2009-03-05|186.07
#2009-03-06|186.06
#2009-03-09|185.66
#2009-03-10|184.95
#2009-03-11|185.32
#2009-03-12|185.81
#2009-03-13|185.83
#2009-03-16|185.65
#2009-03-17|185.15
#2009-03-18|187.83
#2009-03-19|187.54
#2009-03-20|187.67
#2009-03-23|187.51
#2009-03-24|187.69
#2009-03-25|187.09
#2009-03-26|187.63
#2009-03-27|187.77
#2009-03-30|188.50
#2009-03-31|189.25
#2009-04-01|189.60
#2009-04-02|189.01
#2009-04-03|188.20
#2009-04-06|188.07
#2009-04-07|188.63
#2009-04-08|189.11
#2009-04-09|188.75
#2009-04-10| .
#2009-04-13|189.50
#2009-04-14|190.76
#2009-04-15|191.38
#2009-04-16|191.05
#2009-04-17|190.45
#2009-04-20|191.36
#2009-04-21|191.16
#2009-04-22|190.94
#2009-04-23|191.54
#2009-04-24|191.62
#2009-04-27|192.64
#2009-04-28|193.04
#2009-04-29|193.25
#2009-04-30|193.69
#2009-05-01|194.17
#2009-05-04|194.79
#2009-05-05|194.95
#2009-05-06|195.92
#2009-05-07|195.55
#2009-05-08|196.49
#2009-05-11|198.26
#2009-05-12|199.07
#2009-05-13|199.61
#2009-05-14|200.00
#2009-05-15|200.02
#2009-05-18|199.54
#2009-05-19|199.50
#2009-05-20|200.48
#2009-05-21|200.16
#2009-05-22|199.81
#2009-05-25|199.94
#2009-05-26|200.17
#2009-05-27|199.91
#2009-05-28|199.80
#2009-05-29|201.67
#2009-05-31|201.71
#2009-06-01|200.44
#2009-06-02|200.89
#2009-06-03|202.00
#2009-06-04|201.49
#2009-06-05|200.20
#2009-06-08|200.24
#2009-06-09|200.88
#2009-06-10|200.51
#2009-06-11|201.36
#2009-06-12|202.03
#2009-06-15|202.72
#2009-06-16|203.20
#2009-06-17|203.32
#2009-06-18|202.24
#2009-06-19|202.90
#2009-06-22|203.70
#2009-06-23|203.93
#2009-06-24|203.93
#2009-06-25|204.77
#2009-06-26|205.16
#2009-06-29|205.32
#2009-06-30|205.04
#2009-07-01|205.23
#2009-07-02|205.88
#2009-07-03|205.95
#2009-07-06|205.96
#2009-07-07|206.37
#2009-07-08|207.62
#2009-07-09|206.62
#2009-07-10|207.42
#2009-07-13|207.25
#2009-07-14|206.59
#2009-07-15|205.62
#2009-07-16|206.29
#2009-07-17|205.93
#2009-07-20|206.74
#2009-07-21|207.53
#2009-07-22|207.31
#2009-07-23|206.53
#2009-07-24|207.32
#2009-07-27|207.27
#2009-07-28|207.68
#2009-07-29|208.00
#2009-07-30|208.60
#2009-07-31|209.82
#2009-08-03|209.30
#2009-08-04|209.29
#2009-08-05|209.59
#2009-08-06|210.13
#2009-08-07|209.58
#2009-08-10|210.80
#2009-08-11|211.31
#2009-08-12|211.57
#2009-08-13|212.24
#2009-08-14|212.68
#2009-08-17|213.17
#2009-08-18|212.89
#2009-08-19|213.43
#2009-08-20|213.47
#2009-08-21|212.69
#2009-08-24|213.20
#2009-08-25|213.55
#2009-08-26|213.67
#2009-08-27|213.43
#2009-08-28|213.71
#2009-08-31|214.28
#2009-09-01|214.92
#2009-09-02|215.43
#2009-09-03|215.05
#2009-09-04|214.25
#2009-09-07|214.36
#2009-09-08|214.22
#2009-09-09|214.24
#2009-09-10|215.57
#2009-09-11|215.87
#2009-09-14|215.70
#2009-09-15|215.57
#2009-09-16|215.70
#2009-09-17|216.40
#2009-09-18|216.52
#2009-09-21|216.63
#2009-09-22|216.76
#2009-09-23|217.36
#2009-09-24|217.84
#2009-09-25|218.02
#2009-09-28|218.41
#2009-09-29|218.46
#2009-09-30|218.51
#2009-10-01|219.40
#2009-10-02|219.35
#2009-10-05|218.89
#2009-10-06|218.79
#2009-10-07|219.51
#2009-10-08|218.95
#2009-10-09|218.60
#2009-10-12|218.79
#2009-10-13|219.73
#2009-10-14|219.10
#2009-10-15|218.88
#2009-10-16|219.55
#2009-10-19|219.94
#2009-10-20|220.42
#2009-10-21|219.73
#2009-10-22|219.58
#2009-10-23|219.13
#2009-10-26|218.89
#2009-10-27|219.83
#2009-10-28|220.25
#2009-10-29|219.55
#2009-10-30|220.32
#2009-10-31|220.34
#2009-11-02|219.96
#2009-11-03|219.57
#2009-11-04|219.02
#2009-11-05|219.42
#2009-11-06|219.73
#2009-11-09|220.03
#2009-11-10|220.11
#2009-11-11|220.14
#2009-11-12|220.62
#2009-11-13|220.89
#2009-11-16|221.86
#2009-11-17|222.14
#2009-11-18|222.22
#2009-11-19|222.52
#2009-11-20|222.41
#2009-11-23|222.54
#2009-11-24|223.02
#2009-11-25|222.74
#2009-11-26|222.34
#2009-11-27|222.56
#2009-11-30|221.66
#2009-12-01|221.52
#2009-12-02|221.34
#2009-12-03|221.20
#2009-12-04|220.53
#2009-12-07|221.17
#2009-12-08|221.56
#2009-12-09|221.04
#2009-12-10|220.65
#2009-12-11|220.37
#2009-12-14|220.85
#2009-12-15|220.42
#2009-12-16|221.01
#2009-12-17|222.02
#2009-12-18|221.88
#2009-12-21|220.98
#2009-12-22|220.51
#2009-12-23|220.50
#2009-12-24|220.10
#2009-12-25| .
#2009-12-28|220.09
#2009-12-29|220.40
#2009-12-30|220.74
#2009-12-31|220.40
#2010-01-01| .
#2010-01-04|220.52
#2010-01-05|221.66
#2010-01-06|221.61
#2010-01-07|221.61
#2010-01-08|222.04
#2010-01-11|222.22
#2010-01-12|223.08
#2010-01-13|222.57
#2010-01-14|223.12
#2010-01-15|223.53
#2010-01-18|223.63
#2010-01-19|223.43
#2010-01-20|223.49
#2010-01-21|223.76
#2010-01-22|223.69
#2010-01-25|223.18
#2010-01-26|223.25
#2010-01-27|222.95
#2010-01-28|223.04
#2010-01-29|223.50
#2010-01-31|223.53
#2010-02-01|222.96
#2010-02-02|223.06
#2010-02-03|222.65
#2010-02-04|223.37
#2010-02-05|223.75
#2010-02-08|223.27
#2010-02-09|222.54
#2010-02-10|221.90
#2010-02-11|221.86
#2010-02-12|222.31
#2010-02-15|222.42
#2010-02-16|222.70
#2010-02-17|222.07
#2010-02-18|221.69
#2010-02-19|221.77
#2010-02-22|221.91
#2010-02-23|222.94
#2010-02-24|223.28
#2010-02-25|223.90
#2010-02-26|224.67
#2010-02-28|224.80
#2010-03-01|224.58
#2010-03-02|224.90
#2010-03-03|224.83
#2010-03-04|224.94
#2010-03-05|224.67
#2010-03-08|224.97
#2010-03-09|225.35
#2010-03-10|225.37
#2010-03-11|225.31
#2010-03-12|225.51
#2010-03-15|225.80
#2010-03-16|226.48
#2010-03-17|226.62
#2010-03-18|226.36
#2010-03-19|226.40
#2010-03-22|226.66
#2010-03-23|226.60
#2010-03-24|225.51
#2010-03-25|225.20
#2010-03-26|225.86
#2010-03-29|226.02
#2010-03-30|226.14
#2010-03-31|226.54
#2010-04-01|226.44
#2010-04-02| .
#2010-04-05|225.37
#2010-04-06|226.06
#2010-04-07|227.15
#2010-04-08|226.79
#2010-04-09|226.91
#2010-04-12|227.06
#2010-04-13|227.57
#2010-04-14|227.56
#2010-04-15|228.01
#2010-04-16|228.69
#2010-04-19|228.43
#2010-04-20|228.36
#2010-04-21|228.87
#2010-04-22|228.61
#2010-04-23|228.34
#2010-04-26|228.41
#2010-04-27|229.62
#2010-04-28|228.78
#2010-04-29|229.17
#2010-04-30|229.78
#2010-05-03|229.31
#2010-05-04|230.05
#2010-05-05|230.37
#2010-05-06|230.96
#2010-05-07|229.24
#2010-05-10|228.56
#2010-05-11|228.95
#2010-05-12|228.82
#2010-05-13|229.03
#2010-05-14|230.10
#2010-05-17|229.67
#2010-05-18|230.63
#2010-05-19|229.87
#2010-05-20|229.80
#2010-05-21|229.08
#2010-05-24|228.89
#2010-05-25|228.75
#2010-05-26|227.64
#2010-05-27|227.32
#2010-05-28|228.10
#2010-05-31|228.18
#2010-06-01|228.16
#2010-06-02|228.27
#2010-06-03|228.22
#2010-06-04|229.56
#2010-06-07|229.55
#2010-06-08|229.48
#2010-06-09|229.55
#2010-06-10|228.62
#2010-06-11|229.57
#2010-06-14|229.44
#2010-06-15|229.25
#2010-06-16|229.92
#2010-06-17|230.81
#2010-06-18|230.83
#2010-06-21|230.94
#2010-06-22|231.62
#2010-06-23|232.12
#2010-06-24|231.91
#2010-06-25|231.74
#2010-06-28|232.25
#2010-06-29|232.75
#2010-06-30|232.70
#2010-07-01|232.65
#2010-07-02|232.01
#2010-07-05|232.13
#2010-07-06|232.82
#2010-07-07|232.59
#2010-07-08|232.60
#2010-07-09|232.49
#2010-07-12|233.05
#2010-07-13|232.72
#2010-07-14|233.44
#2010-07-15|234.05
#2010-07-16|234.42
#2010-07-19|234.15
#2010-07-20|234.40
#2010-07-21|235.07
#2010-07-22|234.83
#2010-07-23|234.78
#2010-07-26|234.92
#2010-07-27|234.63
#2010-07-28|235.89
#2010-07-29|236.01
#2010-07-30|237.05
#2010-07-31|237.08
#2010-08-02|236.52
#2010-08-03|237.40
#2010-08-04|237.08
#2010-08-05|237.50
#2010-08-06|238.01
#2010-08-09|238.07
#2010-08-10|238.54
#2010-08-11|239.29
#2010-08-12|238.87
#2010-08-13|239.31
#2010-08-16|240.20
#2010-08-17|239.68
#2010-08-18|240.17
#2010-08-19|240.73
#2010-08-20|240.49
#2010-08-23|240.86
#2010-08-24|241.95
#2010-08-25|241.26
#2010-08-26|241.74
#2010-08-27|240.33
#2010-08-30|241.98
#2010-08-31|241.97
#2010-09-01|240.85
#2010-09-02|240.62
#2010-09-03|240.27
#2010-09-06|240.42
#2010-09-07|241.64
#2010-09-08|241.08
#2010-09-09|240.05
#2010-09-10|239.98
#2010-09-13|240.80
#2010-09-14|241.57
#2010-09-15|241.05
#2010-09-16|240.68
#2010-09-17|240.90
#2010-09-20|241.27
#2010-09-21|241.90
#2010-09-22|242.13
#2010-09-23|242.16
#2010-09-24|241.80
#2010-09-27|242.56
#2010-09-28|242.86
#2010-09-29|242.50
#2010-09-30|242.53
#2010-10-01|242.64
#2010-10-04|243.12
#2010-10-05|243.25
#2010-10-06|244.02
#2010-10-07|244.16
#2010-10-08|244.65
#2010-10-11|244.76
#2010-10-12|244.50
#2010-10-13|244.80
#2010-10-14|244.38
#2010-10-15|244.08
#2010-10-18|244.28
#2010-10-19|243.96
#2010-10-20|243.76
#2010-10-21|243.45
#2010-10-22|243.33
#2010-10-25|243.68
#2010-10-26|243.00
#2010-10-27|242.77
#2010-10-28|242.82
#2010-10-29|243.31
#2010-10-31|243.35
#2010-11-01|243.22
#2010-11-02|243.64
#2010-11-03|243.65
#2010-11-04|244.56
#2010-11-05|244.27
#2010-11-08|244.33
#2010-11-09|243.43
#2010-11-10|243.95
#2010-11-11|243.99
#2010-11-12|242.88
#2010-11-15|242.02
#2010-11-16|242.32
#2010-11-17|241.50
#2010-11-18|241.19
#2010-11-19|241.21
#2010-11-22|241.67
#2010-11-23|241.73
#2010-11-24|240.21
#2010-11-25|240.19
#2010-11-26|240.63
#2010-11-29|240.78
#2010-11-30|240.65
#2010-12-01|239.23
#2010-12-02|239.00
#2010-12-03|239.37
#2010-12-06|240.35
#2010-12-07|238.30
#2010-12-08|237.54
#2010-12-09|238.56
#2010-12-10|238.21
#2010-12-13|238.77
#2010-12-14|237.49
#2010-12-15|237.03
#2010-12-16|237.40
#2010-12-17|238.73
#2010-12-20|238.32
#2010-12-21|238.42
#2010-12-22|238.54
#2010-12-23|238.22
#2010-12-24|238.24
#2010-12-27|238.66
#2010-12-28|237.89
#2010-12-29|239.20
#2010-12-30|238.58
#2010-12-31|238.89
#2011-01-03|239.34
#2011-01-04|239.41
#2011-01-05|238.77
#2011-01-06|239.39
#2011-01-07|239.82
#2011-01-10|239.84
#2011-01-11|239.54
#2011-01-12|239.60
#2011-01-13|240.00
#2011-01-14|239.76
#2011-01-17|239.86
#2011-01-18|239.87
#2011-01-19|240.12
#2011-01-20|239.50
#2011-01-21|239.78
#2011-01-24|239.85
#2011-01-25|240.01
#2011-01-26|239.92
#2011-01-27|240.17
#2011-01-28|240.34
#2011-01-31|239.78
#2011-02-01|239.31
#2011-02-02|239.08
#2011-02-03|238.75
#2011-02-04|238.08
#2011-02-07|238.46
#2011-02-08|237.69
#2011-02-09|238.39
#2011-02-10|237.77
#2011-02-11|238.05
#2011-02-14|238.11
#2011-02-15|238.21
#2011-02-16|238.20
#2011-02-17|238.65
#2011-02-18|238.60
#2011-02-21|238.75
#2011-02-22|239.60
#2011-02-23|238.82
#2011-02-24|239.36
#2011-02-25|239.46
#2011-02-28|239.78
#2011-03-01|239.87
#2011-03-02|239.39
#2011-03-03|238.41
#2011-03-04|239.48
#2011-03-07|239.63
#2011-03-08|239.35
#2011-03-09|240.03
#2011-03-10|240.74
#2011-03-11|240.79
#2011-03-14|240.95
#2011-03-15|240.94
#2011-03-16|241.74
#2011-03-17|241.49
#2011-03-18|241.14
#2011-03-21|241.00
#2011-03-22|241.02
#2011-03-23|240.93
#2011-03-24|240.74
#2011-03-25|240.50
#2011-03-28|240.64
#2011-03-29|240.30
#2011-03-30|240.70
#2011-03-31|240.85
#2011-04-01|240.81
#2011-04-04|241.14
#2011-04-05|240.90
#2011-04-06|240.65
#2011-04-07|240.94
#2011-04-08|240.57
#2011-04-11|240.66
#2011-04-12|241.13
#2011-04-13|241.63
#2011-04-14|241.35
#2011-04-15|241.90
#2011-04-18|242.45
#2011-04-19|242.44
#2011-04-20|242.18
#2011-04-21|242.15
#2011-04-22| .
#2011-04-25|242.56
#2011-04-26|243.09
#2011-04-27|242.89
#2011-04-28|243.31
#2011-04-29|243.61
#2011-04-30|243.64
#2011-05-02|243.63
#2011-05-03|243.86
#2011-05-04|244.11
#2011-05-05|244.63
#2011-05-06|244.87
#2011-05-09|245.06
#2011-05-10|244.76
#2011-05-11|245.16
#2011-05-12|244.84
#2011-05-13|245.10
#2011-05-16|245.45
#2011-05-17|245.63
#2011-05-18|245.37
#2011-05-19|245.53
#2011-05-20|245.60
#2011-05-23|245.95
#2011-05-24|245.96
#2011-05-25|245.87
#2011-05-26|246.34
#2011-05-27|246.43
#2011-05-30|246.52
#2011-05-31|246.54
#2011-06-01|247.07
#2011-06-02|246.68
#2011-06-03|246.91
#2011-06-06|246.88
#2011-06-07|246.89
#2011-06-08|247.22
#2011-06-09|246.83
#2011-06-10|247.13
#2011-06-13|247.07
#2011-06-14|246.33
#2011-06-15|247.24
#2011-06-16|247.46
#2011-06-17|247.18
#2011-06-20|247.10
#2011-06-21|247.07
#2011-06-22|246.71
#2011-06-23|247.37
#2011-06-24|247.57
#2011-06-27|247.02
#2011-06-28|246.12
#2011-06-29|246.06
#2011-06-30|246.00
#2011-07-01|245.76
#2011-07-04|245.86
#2011-07-05|246.43
#2011-07-06|246.82
#2011-07-07|246.52
#2011-07-08|247.56
#2011-07-11|248.41
#2011-07-12|248.47
#2011-07-13|248.62
#2011-07-14|248.06
#2011-07-15|248.42
#2011-07-18|248.50
#2011-07-19|248.70
#2011-07-20|248.29
#2011-07-21|247.74
#2011-07-22|248.49
#2011-07-25|248.41
#2011-07-26|248.81
#2011-07-27|248.78
#2011-07-28|249.25
#2011-07-29|250.51
#2011-07-31|250.55
#2011-08-01|251.16
#2011-08-02|252.20
#2011-08-03|252.37
#2011-08-04|253.09
#2011-08-05|251.90
#2011-08-08|252.48
#2011-08-09|253.08
#2011-08-10|253.53
#2011-08-11|251.47
#2011-08-12|252.23
#2011-08-15|251.54
#2011-08-16|252.46
#2011-08-17|253.01
#2011-08-18|253.46
#2011-08-19|253.76
#2011-08-22|253.85
#2011-08-23|253.13
#2011-08-24|251.94
#2011-08-25|251.99
#2011-08-26|252.13
#2011-08-29|251.50
#2011-08-30|252.39
#2011-08-31|252.19
#2011-09-01|252.87
#2011-09-02|253.71
#2011-09-05|253.99
#2011-09-06|253.72
#2011-09-07|253.36
#2011-09-08|253.90
#2011-09-09|254.46
#2011-09-12|253.85
#2011-09-13|253.39
#2011-09-14|253.13
#2011-09-15|252.48
#2011-09-16|252.62
#2011-09-19|253.28
#2011-09-20|253.17
#2011-09-21|253.21
#2011-09-22|253.06
#2011-09-23|251.84
#2011-09-26|250.16
#2011-09-27|249.19
#2011-09-28|249.28
#2011-09-29|249.55
#2011-09-30|249.48
#2011-10-03|249.52
#2011-10-04|248.52
#2011-10-05|247.85
#2011-10-06|247.49
#2011-10-07|247.60
#2011-10-10|247.68
#2011-10-11|248.19
#2011-10-12|248.40
#2011-10-13|249.24
#2011-10-14|249.34
#2011-10-17|250.48
#2011-10-18|250.82
#2011-10-19|251.08
#2011-10-20|251.01
#2011-10-21|251.08
#2011-10-24|251.05
#2011-10-25|252.26
#2011-10-26|252.06
#2011-10-27|251.44
#2011-10-28|252.48
#2011-10-31|253.55
#2011-11-01|253.73
#2011-11-02|253.69
#2011-11-03|253.47
#2011-11-04|254.07
#2011-11-07|254.52
#2011-11-08|254.03
#2011-11-09|254.82
#2011-11-10|254.03
#2011-11-11|253.97
#2011-11-14|254.00
#2011-11-15|253.76
#2011-11-16|253.88
#2011-11-17|254.21
#2011-11-18|253.64
#2011-11-21|253.74
#2011-11-22|253.59
#2011-11-23|253.57
#2011-11-24|253.51
#2011-11-25|252.56
#2011-11-28|252.77
#2011-11-29|252.15
#2011-11-30|251.89
#2011-12-01|251.92
#2011-12-02|252.58
#2011-12-05|252.62
#2011-12-06|252.32
#2011-12-07|253.14
#2011-12-08|253.59
#2011-12-09|252.95
#2011-12-12|253.39
#2011-12-13|253.71
#2011-12-14|254.02
#2011-12-15|253.95
#2011-12-16|254.42
#2011-12-19|254.60
#2011-12-20|253.91
#2011-12-21|253.64
#2011-12-22|253.83
#2011-12-23|253.38
#2011-12-26| .
#2011-12-27|253.56
#2011-12-28|254.38
#2011-12-29|254.67
#2011-12-30|254.93
#2011-12-31|254.95
#2012-01-02| .
#2012-01-03|254.99
#2012-01-04|254.91
#2012-01-05|254.89
#2012-01-06|255.22
#2012-01-09|255.25
#2012-01-10|254.93
#2012-01-11|255.21
#2012-01-12|255.03
#2012-01-13|255.52
#2012-01-16|255.61
#2012-01-17|255.53
#2012-01-18|255.14
#2012-01-19|254.90
#2012-01-20|254.69
#2012-01-23|254.73
#2012-01-24|254.86
#2012-01-25|255.52
#2012-01-26|256.33
#2012-01-27|256.80
#2012-01-30|257.35
#2012-01-31|257.57
#2012-02-01|257.42
#2012-02-02|257.83
#2012-02-03|257.19
#2012-02-06|257.78
#2012-02-07|257.35
#2012-02-08|257.36
#2012-02-09|257.20
#2012-02-10|257.79
#2012-02-13|257.60
#2012-02-14|258.14
#2012-02-15|258.19
#2012-02-16|257.66
#2012-02-17|257.63
#2012-02-20|257.74
#2012-02-21|257.73
#2012-02-22|258.21
#2012-02-23|258.56
#2012-02-24|258.71
#2012-02-27|259.32
#2012-02-28|259.48
#2012-02-29|259.59
#2012-03-01|259.56
#2012-03-02|260.26
#2012-03-05|260.28
#2012-03-06|260.58
#2012-03-07|260.35
#2012-03-08|260.30
#2012-03-09|260.56
#2012-03-12|260.69
#2012-03-13|260.38
#2012-03-14|259.34
#2012-03-15|259.60
#2012-03-16|259.63
#2012-03-19|259.41
#2012-03-20|259.52
#2012-03-21|260.11
#2012-03-22|260.17
#2012-03-23|260.41
#2012-03-26|260.49
#2012-03-27|260.93
#2012-03-28|261.00
#2012-03-29|261.26
#2012-03-30|260.75
#2012-03-31|260.77
#2012-04-02|260.88
#2012-04-03|260.33
#2012-04-04|260.80
#2012-04-05|261.29
#2012-04-06| .
#2012-04-09|261.98
#2012-04-10|262.39
#2012-04-11|261.95
#2012-04-12|262.01
#2012-04-13|262.56
#2012-04-16|262.80
#2012-04-17|262.77
#2012-04-18|263.14
#2012-04-19|263.31
#2012-04-20|263.21
#2012-04-23|263.47
#2012-04-24|263.21
#2012-04-25|263.21
#2012-04-26|263.44
#2012-04-27|263.74
#2012-04-30|263.89
#2012-05-01|263.81
#2012-05-02|264.27
#2012-05-03|264.52
#2012-05-04|264.98
#2012-05-07|265.01
#2012-05-08|265.36
#2012-05-09|265.14
#2012-05-10|265.08
#2012-05-11|265.38
#2012-05-14|265.19
#2012-05-15|264.96
#2012-05-16|264.70
#2012-05-17|264.83
#2012-05-18|264.33
#2012-05-21|264.13
#2012-05-22|264.06
#2012-05-23|264.39
#2012-05-24|264.21
#2012-05-25|264.32
#2012-05-28|264.43
#2012-05-29|264.66
#2012-05-30|265.36
#2012-05-31|265.35
#2012-06-01|265.67
#2012-06-04|265.34
#2012-06-05|265.42
#2012-06-06|264.94
#2012-06-07|265.47
#2012-06-08|265.65
#2012-06-11|266.13
#2012-06-12|265.62
#2012-06-13|266.36
#2012-06-14|266.49
#2012-06-15|267.09
#2012-06-18|267.28
#2012-06-19|267.19
#2012-06-20|267.13
#2012-06-21|267.56
#2012-06-22|267.18
#2012-06-25|267.83
#2012-06-26|267.64
#2012-06-27|267.97
#2012-06-28|268.42
#2012-06-29|268.32
#2012-06-30|268.35
#2012-07-02|269.18
#2012-07-03|269.00
#2012-07-04|269.11
#2012-07-05|269.68
#2012-07-06|270.28
#2012-07-09|270.61
#2012-07-10|270.97
#2012-07-11|271.23
#2012-07-12|271.55
#2012-07-13|271.69
#2012-07-16|272.16
#2012-07-17|272.23
#2012-07-18|272.63
#2012-07-19|272.60
#2012-07-20|273.22
#2012-07-23|273.37
#2012-07-24|273.42
#2012-07-25|273.36
#2012-07-26|273.32
#2012-07-27|272.82
#2012-07-30|273.40
#2012-07-31|273.71
#2012-08-01|273.46
#2012-08-02|274.06
#2012-08-03|273.42
#2012-08-06|274.13
#2012-08-07|273.86
#2012-08-08|273.88
#2012-08-09|274.02
#2012-08-10|274.47
#2012-08-13|274.35
#2012-08-14|273.81
#2012-08-15|273.11
#2012-08-16|272.67
#2012-08-17|272.93
#2012-08-20|273.04
#2012-08-21|273.22
#2012-08-22|274.10
#2012-08-23|274.76
#2012-08-24|274.74
#2012-08-27|275.05
#2012-08-28|275.24
#2012-08-29|275.05
#2012-08-30|275.27
#2012-08-31|275.69
#2012-09-03|275.80
#2012-09-04|275.70
#2012-09-05|275.75
#2012-09-06|275.35
#2012-09-07|275.56
#2012-09-10|275.87
#2012-09-11|276.01
#2012-09-12|275.75
#2012-09-13|275.89
#2012-09-14|275.41
#2012-09-17|275.74
#2012-09-18|276.04
#2012-09-19|276.38
#2012-09-20|276.45
#2012-09-21|276.62
#2012-09-24|276.82
#2012-09-25|277.01
#2012-09-26|277.24
#2012-09-27|277.02
#2012-09-28|277.42
#2012-09-30|277.48
#2012-10-01|277.64
#2012-10-02|277.92
#2012-10-03|278.12
#2012-10-04|277.92
#2012-10-05|277.54
#2012-10-08|277.68
#2012-10-09|277.93
#2012-10-10|278.38
#2012-10-11|278.75
#2012-10-12|278.96
#2012-10-15|279.22
#2012-10-16|278.94
#2012-10-17|278.54
#2012-10-18|278.83
#2012-10-19|279.44
#2012-10-22|279.12
#2012-10-23|279.23
#2012-10-24|279.11
#2012-10-25|278.72
#2012-10-26|279.32
#2012-10-29|279.78
#2012-10-30| .
#2012-10-31|280.13
#2012-11-01|279.81
#2012-11-02|279.92
#2012-11-05|280.31
#2012-11-06|279.95
#2012-11-07|280.84
#2012-11-08|281.23
#2012-11-09|281.05
#2012-11-12|281.14
#2012-11-13|281.02
#2012-11-14|280.84
#2012-11-15|280.62
#2012-11-16|280.54
#2012-11-19|280.25
#2012-11-20|280.04
#2012-11-21|279.82
#2012-11-22|279.86
#2012-11-23|279.91
#2012-11-26|280.27
#2012-11-27|280.55
#2012-11-28|280.93
#2012-11-29|281.07
#2012-11-30|281.16
#2012-12-03|281.19
#2012-12-04|281.32
#2012-12-05|281.44
#2012-12-06|281.64
#2012-12-07|281.36
#2012-12-10|281.60
#2012-12-11|281.34
#2012-12-12|281.05
#2012-12-13|281.00
#2012-12-14|281.20
#2012-12-17|280.84
#2012-12-18|280.35
#2012-12-19|280.71
#2012-12-20|280.76
#2012-12-21|281.18
#2012-12-24|281.03
#2012-12-25| .
#2012-12-26|281.16
#2012-12-27|281.61
#2012-12-28|281.67
#2012-12-31|281.53
#2013-01-01| .
#2013-01-02|281.02
#2013-01-03|280.69
#2013-01-04|280.97
#2013-01-07|281.32
#2013-01-08|281.65
#2013-01-09|281.84
#2013-01-10|281.55
#2013-01-11|281.59
#2013-01-14|281.69
#2013-01-15|281.87
#2013-01-16|281.91
#2013-01-17|281.44
#2013-01-18|281.67
#2013-01-21|281.74
#2013-01-22|281.84
#2013-01-23|281.82
#2013-01-24|281.72
#2013-01-25|280.82
#2013-01-28|280.44
#2013-01-29|280.25
#2013-01-30|279.99
#2013-01-31|279.76
#2013-02-01|279.49
#2013-02-04|279.60
#2013-02-05|279.14
#2013-02-06|279.44
#2013-02-07|279.67
#2013-02-08|279.76
#2013-02-11|279.90
#2013-02-12|279.61
#2013-02-13|279.23
#2013-02-14|279.71
#2013-02-15|279.66
#2013-02-18|279.77
#2013-02-19|279.55
#2013-02-20|279.83
#2013-02-21|280.11
#2013-02-22|280.23
#2013-02-25|280.95
#2013-02-26|281.03
#2013-02-27|280.97
#2013-02-28|281.35
#2013-03-01|281.65
#2013-03-04|281.55
#2013-03-05|281.51
#2013-03-06|281.21
#2013-03-07|280.82
#2013-03-08|280.42
#2013-03-11|280.48
#2013-03-12|280.67
#2013-03-13|280.61
#2013-03-14|280.42
#2013-03-15|280.63
#2013-03-18|281.01
#2013-03-19|281.39
#2013-03-20|281.17
#2013-03-21|281.16
#2013-03-22|281.22
#2013-03-25|281.32
#2013-03-26|281.43
#2013-03-27|281.67
#2013-03-28|281.50
#2013-03-29| .
#2013-03-31|281.56
#2013-04-01|281.69
#2013-04-02|281.54
#2013-04-03|281.81
#2013-04-04|282.56
#2013-04-05|283.00
#2013-04-08|282.92
#2013-04-09|282.91
#2013-04-10|282.46
#2013-04-11|282.60
#2013-04-12|283.12
#2013-04-15|283.22
#2013-04-16|283.08
#2013-04-17|283.20
#2013-04-18|283.40
#2013-04-19|283.35
#2013-04-22|283.53
#2013-04-23|283.65
#2013-04-24|283.76
#2013-04-25|283.81
#2013-04-26|284.20
#2013-04-29|284.16
#2013-04-30|284.34
#2013-05-01|284.64
#2013-05-02|284.81
#2013-05-03|284.19
#2013-05-06|284.14
#2013-05-07|284.18
#2013-05-08|284.26
#2013-05-09|284.17
#2013-05-10|283.44
#2013-05-13|283.15
#2013-05-14|282.93
#2013-05-15|283.06
#2013-05-16|283.67
#2013-05-17|283.02
#2013-05-20|282.94
#2013-05-21|283.00
#2013-05-22|282.32
#2013-05-23|282.13
#2013-05-24|281.99
#2013-05-27|282.05
#2013-05-28|280.93
#2013-05-29|280.16
#2013-05-30|280.03
#2013-05-31|279.32
#2013-06-03|278.96
#2013-06-04|278.77
#2013-06-05|278.45
#2013-06-06|278.23
#2013-06-07|277.37
#2013-06-10|276.71
#2013-06-11|275.82
#2013-06-12|275.48
#2013-06-13|275.63
#2013-06-14|276.64
#2013-06-17|276.61
#2013-06-18|276.74
#2013-06-19|275.50
#2013-06-20|272.58
#2013-06-21|271.45
#2013-06-24|269.79
#2013-06-25|269.60
#2013-06-26|270.35
#2013-06-27|271.37
#2013-06-28|271.70
#2013-06-30|271.76
#2013-07-01|271.87
#2013-07-02|272.56
#2013-07-03|272.19
#2013-07-04|272.26
#2013-07-05|270.83
#2013-07-08|271.12
#2013-07-09|271.66
#2013-07-10|271.57
#2013-07-11|272.93
#2013-07-12|272.99
#2013-07-15|273.46
#2013-07-16|274.11
#2013-07-17|274.60
#2013-07-18|274.85
#2013-07-19|275.36
#2013-07-22|275.69
#2013-07-23|275.53
#2013-07-24|274.90
#2013-07-25|274.63
#2013-07-26|275.06
#2013-07-29|274.82
#2013-07-30|274.69
#2013-07-31|274.75
#2013-08-01|273.74
#2013-08-02|274.53
#2013-08-05|274.47
#2013-08-06|274.44
#2013-08-07|274.89
#2013-08-08|275.03
#2013-08-09|275.01
#2013-08-12|274.87
#2013-08-13|273.98
#2013-08-14|273.95
#2013-08-15|273.51
#2013-08-16|272.84
#2013-08-19|272.21
#2013-08-20|272.53
#2013-08-21|272.08
#2013-08-22|271.47
#2013-08-23|272.07
#2013-08-26|272.44
#2013-08-27|273.21
#2013-08-28|272.59
#2013-08-29|272.81
#2013-08-30| .
#2013-09-02|272.85
#2013-09-03|272.21
#2013-09-04|271.61
#2013-09-05|270.81
#2013-09-06|271.08
#2013-09-09|271.81
#2013-09-10|271.37
#2013-09-11|271.93
#2013-09-12|272.23
#2013-09-13|272.22
#2013-09-16|272.89
#2013-09-17|273.11
#2013-09-18|274.53
#2013-09-19|274.99
#2013-09-20|275.16
#2013-09-23|275.42
#2013-09-24|275.96
#2013-09-25|276.26
#2013-09-26|276.01
#2013-09-27|276.26
#2013-09-30|276.13
#2013-10-01|275.85
#2013-10-02|276.20
#2013-10-03|276.47
#2013-10-04|276.18
#2013-10-07|276.47
#2013-10-08|276.49
#2013-10-09|276.42
#2013-10-10|276.22
#2013-10-11|276.46
#2013-10-14|276.55
#2013-10-15|276.37
#2013-10-16|277.00
#2013-10-17|278.01
#2013-10-18|278.29
#2013-10-21|278.27
#2013-10-22|279.14
#2013-10-23|279.48
#2013-10-24|279.13
#2013-10-25|279.32
#2013-10-28|279.32
#2013-10-29|279.35
#2013-10-30|279.40
#2013-10-31|279.37
#2013-11-01|278.76
#2013-11-04|278.82
#2013-11-05|278.14
#2013-11-06|278.21
#2013-11-07|278.63
#2013-11-08|277.48
#2013-11-11|277.57
#2013-11-12|277.08
#2013-11-13|277.52
#2013-11-14|278.11
#2013-11-15|278.18
#2013-11-18|278.81
#2013-11-19|278.66
#2013-11-20|278.22
#2013-11-21|278.35
#2013-11-22|278.66
#2013-11-25|278.87
#2013-11-26|279.50
#2013-11-27|279.35
#2013-11-28|279.39
#2013-11-29|279.42
#2013-11-30|279.45
#2013-12-02|278.97
#2013-12-03|279.16
#2013-12-04|278.54
#2013-12-05|278.24
#2013-12-06|278.02
#2013-12-09|278.32
#2013-12-10|279.09
#2013-12-11|278.79
#2013-12-12|278.58
#2013-12-13|278.64
#2013-12-16|278.61
#2013-12-17|278.99
#2013-12-18|278.84
#2013-12-19|278.46
#2013-12-20|278.77
#2013-12-23|278.62
#2013-12-24|278.24
#2013-12-25| .
#2013-12-26|278.13
#2013-12-27|277.98
#2013-12-30|278.38
#2013-12-31|278.18
#2014-01-01| .
#2014-01-02|278.36
#2014-01-03|278.34
#2014-01-06|278.79
#2014-01-07|279.14
#2014-01-08|278.78
#2014-01-09|279.05
#2014-01-10|279.94
#2014-01-13|280.42
#2014-01-14|280.06
#2014-01-15|280.06
#2014-01-16|280.42
#2014-01-17|280.62
#2014-01-20|280.73
#2014-01-21|280.75
#2014-01-22|280.44
#2014-01-23|281.07
#2014-01-24|281.00
#2014-01-27|280.54
#2014-01-28|280.77
#2014-01-29|281.37
#2014-01-30|281.14
#2014-01-31|281.27
#2014-02-03|281.90
#2014-02-04|281.66
#2014-02-05|281.46
#2014-02-06|281.43
#2014-02-07|281.86
#2014-02-10|282.13
#2014-02-11|282.12
#2014-02-12|281.98
#2014-02-13|282.50
#2014-02-14|282.56
#2014-02-17|282.66
#2014-02-18|283.18
#2014-02-19|282.96
#2014-02-20|283.00
#2014-02-21|283.18
#2014-02-24|283.21
#2014-02-25|283.71
#2014-02-26|284.12
#2014-02-27|284.54
#2014-02-28|284.64
#2014-03-03|284.87
#2014-03-04|284.44
#2014-03-05|284.36
#2014-03-06|284.15
#2014-03-07|283.77
#2014-03-10|283.83
#2014-03-11|284.11
#2014-03-12|284.34
#2014-03-13|284.88
#2014-03-14|284.68
#2014-03-17|284.43
#2014-03-18|284.75
#2014-03-19|283.85
#2014-03-20|283.75
#2014-03-21|284.07
#2014-03-24|284.35
#2014-03-25|284.48
#2014-03-26|285.04
#2014-03-27|285.50
#2014-03-28|285.34
#2014-03-31|285.37
#2014-04-01|285.23
#2014-04-02|284.93
#2014-04-03|284.94
#2014-04-04|285.50
#2014-04-07|286.03
#2014-04-08|286.28
#2014-04-09|286.46
#2014-04-10|287.09
#2014-04-11|287.21
#2014-04-14|287.06
#2014-04-15|287.01
#2014-04-16|287.00
#2014-04-17|286.42
#2014-04-18| .
#2014-04-21|286.53
#2014-04-22|286.58
#2014-04-23|286.88
#2014-04-24|286.94
#2014-04-25|287.09
#2014-04-28|287.09
#2014-04-29|286.85
#2014-04-30|287.23
#2014-05-01|287.72
#2014-05-02|287.94
#2014-05-05|287.84
#2014-05-06|288.06
#2014-05-07|288.26
#2014-05-08|288.57
#2014-05-09|288.51
#2014-05-12|288.30
#2014-05-13|288.73
#2014-05-14|289.54
#2014-05-15|289.98
#2014-05-16|289.90
#2014-05-19|289.84
#2014-05-20|290.15
#2014-05-21|290.05
#2014-05-22|289.96
#2014-05-23|290.21
#2014-05-26|290.31
#2014-05-27|290.71
#2014-05-28|291.59
#2014-05-29|291.64
#2014-05-30|291.68
#2014-05-31|291.70
#2014-06-02|291.00
#2014-06-03|290.43
#2014-06-04|290.38
#2014-06-05|290.57
#2014-06-06|290.75
#2014-06-09|290.87
#2014-06-10|290.69
#2014-06-11|290.55
#2014-06-12|291.01
#2014-06-13|290.82
#2014-06-16|290.84
#2014-06-17|290.31
#2014-06-18|290.51
#2014-06-19|290.58
#2014-06-20|290.79
#2014-06-23|291.02
#2014-06-24|291.48
#2014-06-25|291.74
#2014-06-26|292.03
#2014-06-27|291.96
#2014-06-30|292.24
#2014-07-01|291.95
#2014-07-02|291.40
#2014-07-03|291.29
#2014-07-04|291.35
#2014-07-07|291.63
#2014-07-08|292.13
#2014-07-09|292.41
#2014-07-10|292.44
#2014-07-11|292.58
#2014-07-14|292.46
#2014-07-15|292.49
#2014-07-16|292.51
#2014-07-17|293.06
#2014-07-18|292.85
#2014-07-21|292.98
#2014-07-22|293.21
#2014-07-23|293.34
#2014-07-24|293.12
#2014-07-25|293.36
#2014-07-28|293.28
#2014-07-29|293.59
#2014-07-30|292.91
#2014-07-31|292.76
#2014-08-01|293.12
#2014-08-04|293.21
#2014-08-05|293.27
#2014-08-06|293.15
#2014-08-07|293.52
#2014-08-08|293.28
#2014-08-11|293.58
#2014-08-12|293.59
#2014-08-13|294.08
#2014-08-14|294.51
#2014-08-15|295.02
#2014-08-18|294.83
#2014-08-19|294.79
#2014-08-20|294.61
#2014-08-21|294.81
#2014-08-22|294.97
#2014-08-25|295.17
#2014-08-26|295.32
#2014-08-27|295.70
#2014-08-28|296.10
#2014-08-29|296.09
#2014-08-31|296.12
#2014-09-01|296.17
#2014-09-02|295.55
#2014-09-03|295.57
#2014-09-04|295.35
#2014-09-05|295.17
#2014-09-08|295.21
#2014-09-09|295.16
#2014-09-10|294.63
#2014-09-11|294.51
#2014-09-12|293.71
#2014-09-15|293.70
#2014-09-16|293.68
#2014-09-17|293.51
#2014-09-18|293.47
#2014-09-19|293.79
#2014-09-22|294.18
#2014-09-23|294.39
#2014-09-24|294.04
#2014-09-25|294.48
#2014-09-26|294.21
#2014-09-29|294.19
#2014-09-30|294.01
#2014-10-01|294.70
#2014-10-02|294.49
#2014-10-03|294.84
#2014-10-06|295.15
#2014-10-07|295.95
#2014-10-08|296.16
#2014-10-09|296.38
#2014-10-10|296.43
#2014-10-13|296.51
#2014-10-14|297.33
#2014-10-15|297.96
#2014-10-16|297.39
#2014-10-17|297.23
#2014-10-20|297.37
#2014-10-21|297.55
#2014-10-22|297.55
#2014-10-23|297.13
#2014-10-24|297.10
#2014-10-27|297.35
#2014-10-28|297.26
#2014-10-29|296.87
#2014-10-30|296.94
#2014-10-31|296.84
#2014-11-03|296.96
#2014-11-04|296.76
#2014-11-05|296.92
#2014-11-06|296.71
#2014-11-07|297.01
#2014-11-10|296.93
#2014-11-11|296.97
#2014-11-12|297.09
#2014-11-13|297.27
#2014-11-14|297.49
#2014-11-17|297.39
#2014-11-18|297.51
#2014-11-19|297.20
#2014-11-20|297.25
#2014-11-21|297.46
#2014-11-24|297.75
#2014-11-25|298.13
#2014-11-26|298.29
#2014-11-27|298.33
#2014-11-28|298.93
#2014-11-30|298.99
#2014-12-01|298.55
#2014-12-02|298.15
#2014-12-03|298.01
#2014-12-04|298.13
#2014-12-05|297.91
#2014-12-08|298.06
#2014-12-09|297.85
#2014-12-10|298.43
#2014-12-11|298.34
#2014-12-12|298.33
#2014-12-15|297.81
#2014-12-16|297.22
#2014-12-17|297.00
#2014-12-18|297.27
#2014-12-19|297.32
#2014-12-22|297.76
#2014-12-23|297.11
#2014-12-24|297.02
#2014-12-25| .
#2014-12-26|297.05
#2014-12-29|297.63
#2014-12-30|297.68
#2014-12-31|298.19
#2015-01-01| .
#2015-01-02|298.46
#2015-01-05|299.23
#2015-01-06|299.69
#2015-01-07|299.93
#2015-01-08|299.78
#2015-01-09|300.03
#2015-01-12|300.77
#2015-01-13|301.06
#2015-01-14|301.29
#2015-01-15|301.92
#2015-01-16| .
#2015-01-19|301.69
#2015-01-20|301.83
#2015-01-21|301.51
#2015-01-22|301.38
#2015-01-23|302.20
#2015-01-26|302.21
#2015-01-27|302.28
#2015-01-28|303.48
#2015-01-29|303.26
#2015-01-30|303.73
#2015-01-31|303.76
#2015-02-02|304.03
#2015-02-03|303.33
#2015-02-04|303.44
#2015-02-05|303.30
#2015-02-06|302.29
#2015-02-09|302.03
#2015-02-10|301.61
#2015-02-11|301.57
#2015-02-12|301.64
#2015-02-13|301.58
#2015-02-16|301.67
#2015-02-17|300.79
#2015-02-18|301.71
#2015-02-19|301.07
#2015-02-20|300.95
#2015-02-23|301.97
#2015-02-24|303.12
#2015-02-25|303.34
#2015-02-26|303.29
#2015-02-27|303.46
#2015-02-28|303.54
#2015-03-02|302.93
#2015-03-03|302.73
#2015-03-04|302.51
#2015-03-05|302.73
#2015-03-06|301.77
#2015-03-09|301.75
#2015-03-10|302.21
#2015-03-11|302.42
#2015-03-12|302.70
#2015-03-13|302.53
#2015-03-16|302.53
#2015-03-17|302.79
#2015-03-18|303.97
#2015-03-19|303.74
#2015-03-20|304.33
#2015-03-23|304.75
#2015-03-24|305.17
#2015-03-25|304.87
#2015-03-26|304.05
#2015-03-27|304.54
#2015-03-30|304.43
#2015-03-31|304.86
#2015-04-01|305.39
#2015-04-02|305.50
#2015-04-03| .
#2015-04-06|305.55
#2015-04-07|305.97
#2015-04-08|306.10
#2015-04-09|305.63
#2015-04-10|305.70
#2015-04-13|305.97
#2015-04-14|306.12
#2015-04-15|306.50
#2015-04-16|306.90
#2015-04-17|307.19
#2015-04-20|306.59
#2015-04-21|306.47
#2015-04-22|306.01
#2015-04-23|306.10
#2015-04-24|306.28
#2015-04-27|306.50
#2015-04-28|306.02
#2015-04-29|305.50
#2015-04-30|305.32
#2015-05-01|304.47
#2015-05-04|304.29
#2015-05-05|303.77
#2015-05-06|303.23
#2015-05-07|303.36
#2015-05-08|303.77
#2015-05-11|303.16
#2015-05-12|303.09
#2015-05-13|302.82
#2015-05-14|303.31
#2015-05-15|304.13
#2015-05-18|303.85
#2015-05-19|303.43
#2015-05-20|303.44
#2015-05-21|303.99
#2015-05-22|303.76
#2015-05-25| .
#2015-05-26|304.59
#2015-05-27|304.71
#2015-05-28|304.72
#2015-05-29|304.90
#2015-05-31|304.93
#2015-06-01|303.99
#2015-06-02|303.45
#2015-06-03|302.37
#2015-06-04|302.55
#2015-06-05|301.80
#2015-06-08|301.72
#2015-06-09|301.31
#2015-06-10|300.55
#2015-06-11|301.16
#2015-06-12|301.12
#2015-06-15|301.41
#2015-06-16|301.71
#2015-06-17|302.04
#2015-06-18|301.69
#2015-06-19|302.39
#2015-06-22|301.84
#2015-06-23|301.49
#2015-06-24|301.91
#2015-06-25|301.79
#2015-06-26|300.99
#2015-06-29|301.64
#2015-06-30|301.63
#2015-07-01|300.96
#2015-07-02|301.25
#2015-07-03|301.31
#2015-07-06|302.43
#2015-07-07|302.57
#2015-07-08|302.64
#2015-07-09|301.72
#2015-07-10|300.84
#2015-07-13|300.90
#2015-07-14|301.24
#2015-07-15|301.70
#2015-07-16|301.82
#2015-07-17|301.93
#2015-07-20|301.71
#2015-07-21|301.92
#2015-07-22|302.14
#2015-07-23|302.49
#2015-07-24|302.39
#2015-07-27|302.48
#2015-07-28|302.35
#2015-07-29|302.32
#2015-07-30|302.56
#2015-07-31|302.95
#2015-08-03|303.45
#2015-08-04|303.10
#2015-08-05|302.62
#2015-08-06|302.72
#2015-08-07|303.06
#2015-08-10|302.76
#2015-08-11|303.43
#2015-08-12|303.42
#2015-08-13|302.94
#2015-08-14|302.80
#2015-08-17|303.11
#2015-08-18|302.74
#2015-08-19|302.97
#2015-08-20|303.05
#2015-08-21|303.03
#2015-08-24|302.45
#2015-08-25|301.51
#2015-08-26|301.16
#2015-08-27|301.72
#2015-08-28|301.81
#2015-08-31|301.60
#2015-09-01|301.56
#2015-09-02|301.49
#2015-09-03|301.63
#2015-09-04|302.10
#2015-09-07|302.18
#2015-09-08|301.71
#2015-09-09|301.50
#2015-09-10|301.49
#2015-09-11|301.65
#2015-09-14|301.88
#2015-09-15|301.59
#2015-09-16|301.09
#2015-09-17|301.43
#2015-09-18|302.66
#2015-09-21|302.56
#2015-09-22|302.80
#2015-09-23|302.73
#2015-09-24|302.58
#2015-09-25|302.24
#2015-09-28|302.46
#2015-09-29|302.38
#2015-09-30|302.24
#2015-10-01|302.47
#2015-10-02|302.75
#2015-10-05|303.39
#2015-10-06|303.45
#2015-10-07|303.33
#2015-10-08|303.41
#2015-10-09|303.46
#2015-10-12|303.57
#2015-10-13|304.10
#2015-10-14|304.44
#2015-10-15|304.69
#2015-10-16|304.80
#2015-10-19|304.75
#2015-10-20|304.70
#2015-10-21|304.78
#2015-10-22|304.98
#2015-10-23|305.10
#2015-10-26|305.34
#2015-10-27|305.62
#2015-10-28|305.44
#2015-10-29|304.66
#2015-10-30|304.61
#2015-10-31|304.64
#2015-11-02|304.31
#2015-11-03|304.17
#2015-11-04|304.08
#2015-11-05|303.84
#2015-11-06|303.47
#2015-11-09|302.94
#2015-11-10|302.93
#2015-11-11|302.97
#2015-11-12|303.02
#2015-11-13|303.24
#2015-11-16|303.40
#2015-11-17|303.44
#2015-11-18|303.46
#2015-11-19|303.67
#2015-11-20|303.64
#2015-11-23|303.60
#2015-11-24|303.95
#2015-11-25|303.96
#2015-11-26|303.99
#2015-11-27|304.08
#2015-11-30|304.02
#2015-12-01|304.22
#2015-12-02|304.65
#2015-12-03|303.80
#2015-12-04|303.41
#2015-12-07|303.70
#2015-12-08|303.83
#2015-12-09|303.76
#2015-12-10|303.75
#2015-12-11|303.97
#2015-12-14|303.77
#2015-12-15|303.45
#2015-12-16|303.07
#2015-12-17|303.55
#2015-12-18|303.74
#2015-12-21|303.77
#2015-12-22|303.80
#2015-12-23|303.49
#2015-12-24|303.47
#2015-12-25| .
#2015-12-28|303.60
#2015-12-29|303.40
#2015-12-30|303.01
#2015-12-31|302.97
#2016-01-01| .
#2016-01-04|303.92
#2016-01-05|303.86
#2016-01-06|304.45
#2016-01-07|304.54
#2016-01-08|304.19
#2016-01-11|304.41
#2016-01-12|304.39
#2016-01-13|304.44
#2016-01-14|304.40
#2016-01-15|304.42
#2016-01-18|304.49
#2016-01-19|304.36
#2016-01-20|304.85
#2016-01-21|304.32
#2016-01-22|304.20
#2016-01-25|304.55
#2016-01-26|304.82
#2016-01-27|304.78
#2016-01-28|305.03
#2016-01-29|305.87
#2016-01-31|305.90
#2016-02-01|306.04
#2016-02-02|306.25
#2016-02-03|306.31
#2016-02-04|306.56
#2016-02-05|306.88
#2016-02-08|307.48
#2016-02-09|307.84
#2016-02-10|307.69
#2016-02-11|307.78
#2016-02-12|307.05
#2016-02-15|307.17
#2016-02-16|306.95
#2016-02-17|307.33
#2016-02-18|307.40
#2016-02-19|307.89
#2016-02-22|307.74
#2016-02-23|308.09
#2016-02-24|308.22
#2016-02-25|308.55
#2016-02-26|308.44
#2016-02-29|308.64
#2016-03-01|308.54
#2016-03-02|308.26
#2016-03-03|308.49
#2016-03-04|308.73
#2016-03-07|308.41
#2016-03-08|308.96
#2016-03-09|308.64
#2016-03-10|308.72
#2016-03-11|308.48
#2016-03-14|308.68
#2016-03-15|308.83
#2016-03-16|308.96
#2016-03-17|310.11
#2016-03-18|310.67
#2016-03-21|310.60
#2016-03-22|310.62
#2016-03-23|310.57
#2016-03-24|310.48
#2016-03-25| .
#2016-03-28|310.71
#2016-03-29|311.28
#2016-03-30|311.83
#2016-03-31|312.34
#2016-04-01|312.39
#2016-04-04|312.83
#2016-04-05|313.18
#2016-04-06|313.03
#2016-04-07|313.39
#2016-04-08|313.39
#2016-04-11|313.60
#2016-04-12|313.41
#2016-04-13|313.57
#2016-04-14|313.78
#2016-04-15|313.94
#2016-04-18|314.08
#2016-04-19|313.86
#2016-04-20|313.83
#2016-04-21|313.29
#2016-04-22|313.06
#2016-04-25|312.80
#2016-04-26|312.57
#2016-04-27|312.88
#2016-04-28|313.57
#2016-04-29|313.69
#2016-04-30|313.72
#2016-05-02|313.70
#2016-05-03|313.87
#2016-05-04|314.04
#2016-05-05|314.25
#2016-05-06|314.46
#2016-05-09|314.43
#2016-05-10|314.69
#2016-05-11|314.99
#2016-05-12|315.01
#2016-05-13|315.21
#2016-05-16|315.07
#2016-05-17|314.79
#2016-05-18|314.21
#2016-05-19|313.65
#2016-05-20|313.73
#2016-05-23|313.90
#2016-05-24|314.05
#2016-05-25|313.81
#2016-05-26|314.11
#2016-05-27|314.32
#2016-05-30|314.37
#2016-05-31|314.13
#2016-06-01|314.28
#2016-06-02|314.49
#2016-06-03|315.22
#2016-06-06|315.84
#2016-06-07|315.88
#2016-06-08|316.18
#2016-06-09|316.53
#2016-06-10|316.54
#2016-06-13|316.69
#2016-06-14|316.77
#2016-06-15|316.50
#2016-06-16|317.09
#2016-06-17|316.78
#2016-06-20|316.43
#2016-06-21|316.42
#2016-06-22|316.50
#2016-06-23|316.42
#2016-06-24|317.53
#2016-06-27|318.10
#2016-06-28|318.39
#2016-06-29|319.06
#2016-06-30|318.97
#2016-07-01|320.20
#2016-07-04|320.31
#2016-07-05|321.19
#2016-07-06|321.40
#2016-07-07|321.33
#2016-07-08|321.65
#2016-07-11|321.79
#2016-07-12|321.10
#2016-07-13|321.43
#2016-07-14|321.16
#2016-07-15|320.86
#2016-07-18|320.83
#2016-07-19|321.16
#2016-07-20|321.06
#2016-07-21|320.90
#2016-07-22|321.28
#2016-07-25|321.29
#2016-07-26|321.56
#2016-07-27|321.61
#2016-07-28|322.21
#2016-07-29|322.46
#2016-07-31|322.49
#2016-08-01|322.76
#2016-08-02|322.46
#2016-08-03|322.18
#2016-08-04|322.53
#2016-08-05|322.75
#2016-08-08|322.47
#2016-08-09|322.95
#2016-08-10|323.65
#2016-08-11|323.59
#2016-08-12|323.80
#2016-08-15|324.17
#2016-08-16|323.99
#2016-08-17|323.91
#2016-08-18|324.51
#2016-08-19|324.57
#2016-08-22|324.48
#2016-08-23|324.82
#2016-08-24|324.87
#2016-08-25|324.62
#2016-08-26|324.39
#2016-08-29|324.44
#2016-08-30|324.69
#2016-08-31|324.60
#2016-09-01|324.53
#2016-09-02|324.35
#2016-09-05|324.46
#2016-09-06|324.82
#2016-09-07|325.30
#2016-09-08|324.98
#2016-09-09|324.08
#2016-09-12|323.39
#2016-09-13|323.31
#2016-09-14|322.89
#2016-09-15|322.83
#2016-09-16|323.02
#2016-09-19|322.99
#2016-09-20|323.06
#2016-09-21|323.20
#2016-09-22|324.05
#2016-09-23|324.27
#2016-09-26|324.34
#2016-09-27|324.47
#2016-09-28|324.45
#2016-09-29|324.34
#2016-09-30|324.40
#2016-10-03|323.98
#2016-10-04|323.69
#2016-10-05|323.22
#2016-10-06|322.98
#2016-10-07|322.75
#2016-10-10|322.82
#2016-10-11|322.51
#2016-10-12|322.36
#2016-10-13|322.72
#2016-10-14|322.34
#2016-10-17|322.38
#2016-10-18|322.83
#2016-10-19|323.11
#2016-10-20|323.27
#2016-10-21|323.35
#2016-10-24|323.35
#2016-10-25|323.22
#2016-10-26|322.69
#2016-10-27|322.35
#2016-10-28| 322
#2016-10-31|322.21
#2016-11-01|322.20
#2016-11-02|322.57
#2016-11-03|322.49
#2016-11-04|322.50
#2016-11-07|322.32
#2016-11-08|322.27
#2016-11-09|320.87
#2016-11-10|319.43
#2016-11-11|319.39
#2016-11-14|316.54
#2016-11-15|316.90
#2016-11-16|316.63
#2016-11-17|316.80
#2016-11-18|315.55
#2016-11-21|315.58
#2016-11-22|315.82
#2016-11-23|315.58
#2016-11-24|315.64
#2016-11-25|315.04
#2016-11-28|315.47
#2016-11-29|315.77
#2016-11-30|315.65
#2016-12-01|314.82
#2016-12-02|314.69
#2016-12-05|314.95
#2016-12-06|315.21
#2016-12-07|315.48
#2016-12-08|315.59
#2016-12-09|315.18
#2016-12-12|314.52
#2016-12-13|315.04
#2016-12-14|315.16
#2016-12-15|313.72
#2016-12-16|313.89
#2016-12-19|314.10
#2016-12-20|314.21
#2016-12-21|314.56
#2016-12-22|314.71
#2016-12-23|314.65
#2016-12-26| .
#2016-12-27|314.67
#2016-12-28|314.84
#2016-12-29|315.32
#2016-12-30|315.65
#2016-12-31|315.67
#2017-01-02| .
#2017-01-03|315.89
#2017-01-04|316.05
#2017-01-05|316.78
#2017-01-06|317.08
#2017-01-09|316.91
#2017-01-10|317.38
#2017-01-11|317.37
#2017-01-12|317.92
#2017-01-13|317.74
#2017-01-16|317.85
#2017-01-17|318.27
#2017-01-18|317.91
#2017-01-19|317.09
#2017-01-20|316.79
#2017-01-23|317.33
#2017-01-24|317.49
#2017-01-25|316.86
#2017-01-26|316.61
#2017-01-27|316.86
#2017-01-30|317.10
#2017-01-31|317.30
#2017-02-01|317.32
#2017-02-02|317.55
#2017-02-03|317.45
#2017-02-06|318.04
#2017-02-07|318.67
#2017-02-08|319.05
#2017-02-09|319.06
#2017-02-10|318.86
#2017-02-13|318.81
#2017-02-14|318.93
#2017-02-15|318.66
#2017-02-16|318.86
#2017-02-17|319.24
#2017-02-20|319.35
#2017-02-21|319.48
#2017-02-22|319.61
#2017-02-23|320.03
#2017-02-24|320.48
#2017-02-27|320.57
#2017-02-28|320.62
#2017-03-01|319.67
#2017-03-02|319.17
#2017-03-03|319.05
#2017-03-06|319.22
#2017-03-07|318.93
#2017-03-08|318.56
#2017-03-09|317.87
#2017-03-10|317.69
#2017-03-13|317.94
#2017-03-14|317.71
#2017-03-15|318.20
#2017-03-16|318.82
#2017-03-17|318.93
#2017-03-20|319.31
#2017-03-21|319.62
#2017-03-22|320.24
#2017-03-23|320.21
#2017-03-24|320.20
#2017-03-27|320.82
#2017-03-28|320.65
#2017-03-29|320.65
#2017-03-30|320.69
#2017-03-31|320.57
#2017-04-03|321.13
#2017-04-04|321.59
#2017-04-05|321.47
#2017-04-06|321.57
#2017-04-07|321.53
#2017-04-10|321.35
#2017-04-11|321.79
#2017-04-12|321.90
#2017-04-13|322.53
#2017-04-14| .
#2017-04-17|322.77
#2017-04-18|322.83
#2017-04-19|322.76
#2017-04-20|322.53
#2017-04-21|322.51
#2017-04-24|322.04
#2017-04-25|321.90
#2017-04-26|321.90
#2017-04-27|322.13
#2017-04-28|322.24
#2017-04-30|322.30
#2017-05-01|322.05
#2017-05-02|322.06
#2017-05-03|322.38
#2017-05-04|322.01
#2017-05-05|321.84
#2017-05-08|321.93
#2017-05-09|321.67
#2017-05-10|321.82
#2017-05-11|321.74
#2017-05-12|322.23
#2017-05-15|322.58
#2017-05-16|322.67
#2017-05-17|323.40
#2017-05-18|323.62
#2017-05-19|323.49
#2017-05-22|323.52
#2017-05-23|323.49
#2017-05-24|323.33
#2017-05-25|323.69
#2017-05-26|323.77
#2017-05-29|323.89
#2017-05-30|324.11
#2017-05-31|324.29
#2017-06-01|324.39
#2017-06-02|324.69
#2017-06-05|324.86
#2017-06-06|325.05
#2017-06-07|325.01
#2017-06-08|324.65
#2017-06-09|324.53
#2017-06-12|324.53
#2017-06-13|324.49
#2017-06-14|324.96
#2017-06-15|325.24
#2017-06-16|325.14
#2017-06-19|325.31
#2017-06-20|325.37
#2017-06-21|325.55
#2017-06-22|325.54
#2017-06-23|325.50
#2017-06-26|325.67
#2017-06-27|325.59
#2017-06-28|325.07
#2017-06-29|324.76
#2017-06-30|324.45
#2017-07-03|324.13
#2017-07-04|324.18
#2017-07-05|324.03
#2017-07-06|323.85
#2017-07-07|323.59
#2017-07-10|323.80
#2017-07-11|323.81
#2017-07-12|324.42
#2017-07-13|324.68
#2017-07-14|324.62
#2017-07-17|324.97
#2017-07-18|325.20
#2017-07-19|325.53
#2017-07-20|325.62
#2017-07-21|326.02
#2017-07-24|326.15
#2017-07-25|325.72
#2017-07-26|325.64
#2017-07-27|325.82
#2017-07-28|325.81
#2017-07-31| 326
#2017-08-01|326.23
#2017-08-02|326.50
#2017-08-03|326.81
#2017-08-04|326.89
#2017-08-07|326.80
#2017-08-08|326.89
#2017-08-09|327.19
#2017-08-10|327.21
#2017-08-11|327.38
#2017-08-14|327.24
#2017-08-15|326.96
#2017-08-16|326.96
#2017-08-17|327.36
#2017-08-18|327.69
#2017-08-21|327.96
#2017-08-22|327.79
#2017-08-23|327.92
#2017-08-24|328.18
#2017-08-25|328.28
#2017-08-28|328.49
#2017-08-29|329.02
#2017-08-30|328.78
#2017-08-31|328.85
#2017-09-01|328.84
#2017-09-04|328.94
#2017-09-05|329.26
#2017-09-06|329.44
#2017-09-07|329.62
#2017-09-08|330.05
#2017-09-11|329.55
#2017-09-12|329.01
#2017-09-13|328.88
#2017-09-14|328.69
#2017-09-15|328.72
#2017-09-18|328.51
#2017-09-19|328.46
#2017-09-20|328.33
#2017-09-21|328.15
#2017-09-22|328.30
#2017-09-25|328.66
#2017-09-26|328.76
#2017-09-27|328.03
#2017-09-28|327.83
#2017-09-29|328.01
#2017-09-30|328.04
#2017-10-02|327.70
#2017-10-03|327.79
#2017-10-04|328.09
#2017-10-05|328.00
#2017-10-06|327.70
#2017-10-09|327.81
#2017-10-10|328.12
#2017-10-11|328.27
#2017-10-12|328.65
#2017-10-13|328.96
#2017-10-16|329.18
#2017-10-17|329.15
#2017-10-18|328.93
#2017-10-19|329.12
#2017-10-20|328.63
#2017-10-23|328.67
#2017-10-24|328.61
#2017-10-25|328.36
#2017-10-26|328.39
#2017-10-27|328.45
#2017-10-30|329.00
#2017-10-31|329.21
#2017-11-01|329.15
#2017-11-02|329.29
#2017-11-03|329.45
#2017-11-06|329.69
#2017-11-07|329.69
#2017-11-08|329.54
#2017-11-09|329.24
#2017-11-10|328.52
#2017-11-13|328.47
#2017-11-14|328.40
#2017-11-15|328.95
#2017-11-16|328.76
#2017-11-17|328.81
#2017-11-20|328.95
#2017-11-21|328.86
#2017-11-22|329.06
#2017-11-23|329.09
#2017-11-24|329.07
#2017-11-27|329.25
#2017-11-28|329.30
#2017-11-29|329.08
#2017-11-30|328.63
#2017-12-01|328.90
#2017-12-04|328.94
#2017-12-05|329.11
#2017-12-06|329.54
#2017-12-07|329.40
#2017-12-08|329.10
#2017-12-11|329.20
#2017-12-12|329.08
#2017-12-13|329.19
#2017-12-14|329.38
#2017-12-15|329.51
#2017-12-18|329.36
#2017-12-19|329.01
#2017-12-20|328.42
#2017-12-21|328.23
#2017-12-22|328.20
#2017-12-25| .
#2017-12-26|328.36
#2017-12-27|328.71
#2017-12-28|328.94
#2017-12-29|329.05
#2017-12-31|329.08
#2018-01-01| .
#2018-01-02|328.84
#2018-01-03|328.76
#2018-01-04|328.65
#2018-01-05|328.69
#2018-01-08|328.73
#2018-01-09|328.45
#2018-01-10|328.07
#2018-01-11|328.21
#2018-01-12|328.08
#2018-01-15|328.18
#2018-01-16|328.37
#2018-01-17|328.20
#2018-01-18|327.87
#2018-01-19|327.52
#2018-01-22|327.33
#2018-01-23|327.69
#2018-01-24|327.56
#2018-01-25|327.68
#2018-01-26|327.51
#2018-01-29|326.84
#2018-01-30|326.66
#2018-01-31|326.83
#2018-02-01|326.32
#2018-02-02|325.64
#2018-02-05|325.46
#2018-02-06|325.95
#2018-02-07|325.68
#2018-02-08|325.05
#2018-02-09|324.67
#2018-02-12|324.52
#2018-02-13|324.77
#2018-02-14|324.34
#2018-02-15|323.98
#2018-02-16|324.22
#2018-02-19|324.29
#2018-02-20|324.09
#2018-02-21|324.03
#2018-02-22|323.92
#2018-02-23|324.31
#2018-02-26|324.68
#2018-02-27|324.57
#2018-02-28|324.57
#2018-03-01|324.94
#2018-03-02|324.95
#2018-03-05|325.02
#2018-03-06|324.80
#2018-03-07|324.71
#2018-03-08|324.77
#2018-03-09|324.58
#2018-03-12|324.57
#2018-03-13|324.70
#2018-03-14|325.05
#2018-03-15|325.04
#2018-03-16|324.93
#2018-03-19|324.59
#2018-03-20|324.28
#2018-03-21|323.96
#2018-03-22|324.38
#2018-03-23|324.37
#2018-03-26|324.21
#2018-03-27|324.53
#2018-03-28|324.95
#2018-03-29|325.05
#2018-03-30| .
#2018-03-31|325.08
#2018-04-02|325.08
#2018-04-03|325.06
#2018-04-04|325.03
#2018-04-05|324.56
#2018-04-06|324.92
#2018-04-09|325.03
#2018-04-10|325.06
#2018-04-11|325.20
#2018-04-12|325.08
#2018-04-13|324.85
#2018-04-16|324.66
#2018-04-17|324.76
#2018-04-18|324.50
#2018-04-19|323.88
#2018-04-20|323.49
#2018-04-23|323.00
#2018-04-24|323.00
#2018-04-25|322.45
#2018-04-26|322.72
#2018-04-27|323.07
#2018-04-30|323.28
#2018-05-01|323.15
#2018-05-02|322.95
#2018-05-03|323.06
#2018-05-04|323.06
#2018-05-07|323.06
#2018-05-08|322.88
#2018-05-09|322.33
#2018-05-10|322.57
#2018-05-11|322.85
#2018-05-14|322.74
#2018-05-15|322.24
#2018-05-16|322.04
#2018-05-17|321.75
#2018-05-18|322.00
#2018-05-21|322.18
#2018-05-22|322.25
#2018-05-23|322.86
#2018-05-24|323.31
#2018-05-25|323.86
#2018-05-28|324.02
#2018-05-29|325.58
#2018-05-30|325.06
#2018-05-31|324.98
#2018-06-01|324.73
#2018-06-04|324.29
#2018-06-05|324.26
#2018-06-06|323.89
#2018-06-07|323.79
#2018-06-08|324.33
#2018-06-11|323.93
#2018-06-12|323.92
#2018-06-13|323.87
#2018-06-14|324.08
#2018-06-15|324.47
#2018-06-18|324.57
#2018-06-19|324.91
#2018-06-20|324.54
#2018-06-21|324.55
#2018-06-22|324.57
#2018-06-25|324.96
#2018-06-26|324.76
#2018-06-27|325.16
#2018-06-28|325.06
#2018-06-29|324.99
#2018-06-30|325.02
#2018-07-02|325.14
#2018-07-03|324.93
#2018-07-04|324.95
#2018-07-05|325.02
#2018-07-06|325.30
#2018-07-09|325.30
#2018-07-10|325.24
#2018-07-11|325.52
#2018-07-12|325.45
#2018-07-13|325.76
#2018-07-16|325.83
#2018-07-17|325.79
#2018-07-18|325.77
#2018-07-19|325.83
#2018-07-20|325.86
#2018-07-23|325.57
#2018-07-24|325.49
#2018-07-25|325.72
#2018-07-26|325.54
#2018-07-27|325.61
#2018-07-30|325.59
#2018-07-31|325.81
#2018-08-01|325.43
#2018-08-02|325.34
#2018-08-03|325.74
#2018-08-06|326.07
#2018-08-07|325.89
#2018-08-08|325.83
#2018-08-09|326.03
#2018-08-10|326.80
#2018-08-13|326.76
#2018-08-14|326.57
#2018-08-15|326.82
#2018-08-16|326.93
#2018-08-17|327.10
#2018-08-20|327.48
#2018-08-21|327.62
#2018-08-22|327.76
#2018-08-23|327.82
#2018-08-24|327.73
#2018-08-27|327.81
#2018-08-28|327.52
#2018-08-29|327.39
#2018-08-30|327.48
#2018-08-31|327.63
#2018-09-03|327.72
#2018-09-04|327.23
#2018-09-05|327.17
#2018-09-06|327.31
#2018-09-07|327.11
#2018-09-10|326.84
#2018-09-11|326.56
#2018-09-12|326.56
#2018-09-13|326.57
#2018-09-14|326.45
#2018-09-17|326.50
#2018-09-18|326.27
#2018-09-19|325.77
#2018-09-20|325.88
#2018-09-21|325.94
#2018-09-24|325.93
#2018-09-25|325.76
#2018-09-26|326.14
#2018-09-27|326.52
#2018-09-28|326.64
#2018-09-30|326.71
#2018-10-01|326.53
#2018-10-02|326.91
#2018-10-03|326.38
#2018-10-04|325.32
#2018-10-05|325.09
#2018-10-08|325.21
#2018-10-09|324.98
#2018-10-10|325.06
#2018-10-11|325.70
#2018-10-12|325.64
#2018-10-15|325.76
#2018-10-16|325.70
#2018-10-17|325.71
#2018-10-18|325.46
#2018-10-19|325.50
#2018-10-22|325.34
#2018-10-23|325.67
#2018-10-24|326.05
#2018-10-25|325.97
#2018-10-26|326.37
#2018-10-29|326.52
#2018-10-30|326.01
#2018-10-31|325.67
#2018-11-01|325.64
#2018-11-02|325.36
#2018-11-05|325.37
#2018-11-06|325.32
#2018-11-07|325.43
#2018-11-08|325.12
#2018-11-09|325.40
#2018-11-12|325.50
#2018-11-13|325.90
#2018-11-14|326.05
#2018-11-15|326.14
#2018-11-16|326.35
#2018-11-19|326.56
#2018-11-20|326.51
#2018-11-21|326.23
#2018-11-22|326.26
#2018-11-23|326.30
#2018-11-26|326.25
#2018-11-27|326.27
#2018-11-28|326.25
#2018-11-29|326.74
#2018-11-30|326.69
#2018-12-03|326.93
#2018-12-04|327.73
#2018-12-05|327.73
#2018-12-06|328.03
#2018-12-07|328.31
#2018-12-10|328.44
#2018-12-11|328.25
#2018-12-12|328.09
#2018-12-13|328.10
#2018-12-14|328.31
#2018-12-17|328.90
#2018-12-18|329.40
#2018-12-19|329.76
#2018-12-20|329.99
#2018-12-21|329.82
#2018-12-24|330.21
#2018-12-25| .
#2018-12-26|330.49
#2018-12-27|330.47
#2018-12-28|330.47
#2018-12-31|330.95
#2019-01-01| .
#2019-01-02|331.50
#2019-01-03|332.25
#2019-01-04|332.07
#2019-01-07|331.94
#2019-01-08|331.59
#2019-01-09|331.54
#2019-01-10|331.83
#2019-01-11|331.83
#2019-01-14|332.15
#2019-01-15|332.10
#2019-01-16|332.13
#2019-01-17|332.33
#2019-01-18|331.95
#2019-01-21|332.05
#2019-01-22|332.53
#2019-01-23|332.68
#2019-01-24|333.03
#2019-01-25|332.94
#2019-01-28|333.26
#2019-01-29|333.49
#2019-01-30|333.65
#2019-01-31|334.64
#2019-02-01|334.97
#2019-02-04|334.63
#2019-02-05|334.71
#2019-02-06|335.07
#2019-02-07|335.31
#2019-02-08|335.79
#2019-02-11|335.81
#2019-02-12|335.65
#2019-02-13|335.52
#2019-02-14|335.72
#2019-02-15|336.14
#2019-02-18|336.25
#2019-02-19|336.47
#2019-02-20|336.65
#2019-02-21|336.35
#2019-02-22|336.47
#2019-02-25|336.74
#2019-02-26|337.07
#2019-02-27|336.95
#2019-02-28|336.96
#2019-03-01|336.39
#2019-03-04|336.55
#2019-03-05|336.73
#2019-03-06|337.18
#2019-03-07|337.67
#2019-03-08|338.07
#2019-03-11|338.03
#2019-03-12|338.29
#2019-03-13|338.55
#2019-03-14|338.48
#2019-03-15|338.85
#2019-03-18|339.19
#2019-03-19|339.26
#2019-03-20|339.60
#2019-03-21|340.42
#2019-03-22|340.99
#2019-03-25|341.75
#2019-03-26|341.98
#2019-03-27|342.73
#2019-03-28|342.88
#2019-03-29|342.62
#2019-03-31|342.65
#2019-04-01|342.02
#2019-04-02|342.05
#2019-04-03|341.64
#2019-04-04|341.83
#2019-04-05|341.84
#2019-04-08|341.97
#2019-04-09|342.07
#2019-04-10|342.36
#2019-04-11|342.19
#2019-04-12|341.77
#2019-04-15|341.67
#2019-04-16|341.50
#2019-04-17|341.31
#2019-04-18|341.96
#2019-04-19| .
#2019-04-22|341.90
#2019-04-23|341.99
#2019-04-24|342.65
#2019-04-25|342.82
#2019-04-26|343.13
#2019-04-29|343.26
#2019-04-30|343.49
#2019-05-01|343.68
#2019-05-02|343.18
#2019-05-03|343.29
#2019-05-06|343.67
#2019-05-07|344.16
#2019-05-08|344.03
#2019-05-09|344.31
#2019-05-10|344.35
#2019-05-13|344.87
#2019-05-14|344.81
#2019-05-15|345.12
#2019-05-16|345.24
#2019-05-17|345.14
#2019-05-20|344.87
#2019-05-21|344.83
#2019-05-22|344.97
#2019-05-23|345.82
#2019-05-24|345.92
#2019-05-27|346.03
#2019-05-28|346.66
#2019-05-29|347.02
#2019-05-30|346.90
#2019-05-31|348.08
#2019-06-03|349.00
#2019-06-04|348.68
#2019-06-05|348.83
#2019-06-06|349.08
#2019-06-07|349.36
#2019-06-10|349.32
#2019-06-11|349.36
#2019-06-12|349.64
#2019-06-13|349.93
#2019-06-14|350.32
#2019-06-17|350.14
#2019-06-18|350.87
#2019-06-19|351.03
#2019-06-20|352.46
#2019-06-21|351.93
#2019-06-24|352.27
#2019-06-25|352.64
#2019-06-26|352.25
#2019-06-27|352.32
#2019-06-28|352.73
#2019-06-30|352.80
#2019-07-01|352.74
#2019-07-02|353.33
#2019-07-03|354.04
#2019-07-04|354.08
#2019-07-05|353.68
#2019-07-08|353.46
#2019-07-09|353.09
#2019-07-10|352.73
#2019-07-11|353.01
#2019-07-12|352.66
#2019-07-15|352.96
#2019-07-16|353.13
#2019-07-17|353.45
#2019-07-18|353.94
#2019-07-19|354.06
#2019-07-22|354.15
#2019-07-23|354.03
#2019-07-24|354.35
#2019-07-25|354.54
#2019-07-26|354.13
#2019-07-29|354.56
#2019-07-30|354.57
#2019-07-31|354.92
#2019-08-01|355.46
#2019-08-02|356.23
#2019-08-05|357.96
#2019-08-06|357.90
#2019-08-07|359.04
#2019-08-08|358.93
#2019-08-09|359.02
#2019-08-12|359.72
#2019-08-13|360.09
#2019-08-14|360.75
#2019-08-15|361.75
#2019-08-16|362.20
#2019-08-19|361.39
#2019-08-20|361.96
#2019-08-21|361.89
#2019-08-22|361.70
#2019-08-23|361.86
#2019-08-26|363.07
#2019-08-27|363.12
#2019-08-28|363.65
#2019-08-29|363.39
#2019-08-30|363.35
#2019-08-31|363.38
#2019-09-02|363.45
#2019-09-03|364.03
#2019-09-04|364.22
#2019-09-05|363.33
#2019-09-06|362.78
#2019-09-09|362.30
#2019-09-10|361.51
#2019-09-11|360.54
#2019-09-12|360.33
#2019-09-13|359.02
#2019-09-16|358.93
#2019-09-17|359.27
#2019-09-18|360.00
#2019-09-19|360.16
#2019-09-20|360.35
#2019-09-23|361.25
#2019-09-24|361.50
#2019-09-25|361.26
#2019-09-26|361.12
#2019-09-27|361.12
#2019-09-30|361.22
#2019-10-01|361.31
#2019-10-02|362.03
#2019-10-03|362.82
#2019-10-04|363.59
#2019-10-07|363.47
#2019-10-08|363.07
#2019-10-09|362.81
#2019-10-10|362.04
#2019-10-11|361.13
#2019-10-14|361.22
#2019-10-15|361.05
#2019-10-16|360.91
#2019-10-17|360.84
#2019-10-18|360.83
#2019-10-21|360.43
#2019-10-22|360.86
#2019-10-23|361.08
#2019-10-24|360.95
#2019-10-25|360.76
#2019-10-28|360.01
#2019-10-29|360.17
#2019-10-30|360.37
#2019-10-31|361.48
#2019-11-01|361.97
#2019-11-04|361.16
#2019-11-05|360.31
#2019-11-06|360.48
#2019-11-07|359.83
#2019-11-08|359.35
#2019-11-11|359.44
#2019-11-12|359.41
#2019-11-13|359.82
#2019-11-14|360.72
#2019-11-15|360.75
#2019-11-18|360.77
#2019-11-19|361.10
#2019-11-20|362.03
#2019-11-21|361.74
#2019-11-22|361.51
#2019-11-25|361.75
#2019-11-26|362.31
#2019-11-27|362.18
#2019-11-28| .
#2019-11-29|362.09
#2019-11-30|362.12
#2019-12-02|361.08
#2019-12-03|362.13
#2019-12-04|362.58
#2019-12-05|362.04
#2019-12-06|361.65
#2019-12-09|361.74
#2019-12-10|361.80
#2019-12-11|362.15
#2019-12-12|361.77
#2019-12-13|361.92
#2019-12-16|362.09
#2019-12-17|362.23
#2019-12-18|362.07
#2019-12-19|361.86
#2019-12-20|361.92
#2019-12-23|362.13
#2019-12-24|362.13
#2019-12-25| .
#2019-12-26|362.32
#2019-12-27|362.63
#2019-12-30|362.53
#2019-12-31|362.50
#2020-01-01| .
#2020-01-02|362.52
#2020-01-03|363.90
#2020-01-06|364.09
#2020-01-07|363.77
#2020-01-08|363.61
#2020-01-09|363.41
#2020-01-10|363.91
#2020-01-13|364.07
#2020-01-14|364.34
#2020-01-15|364.91
#2020-01-16|365.01
#2020-01-17|364.80
#2020-01-20|364.90
#2020-01-21|365.59
#2020-01-22|365.78
#2020-01-23|366.27
#2020-01-24|366.53
#2020-01-27|367.65
#2020-01-28|367.72
#2020-01-29|367.79
#2020-01-30|368.48
#2020-01-31|368.65
#2020-02-03|369.12
#2020-02-04|368.30
#2020-02-05|368.00
#2020-02-06|367.80
#2020-02-07|368.76
#2020-02-10|369.33
#2020-02-11|369.03
#2020-02-12|368.69
#2020-02-13|369.15
#2020-02-14|369.38
#2020-02-17|369.48
#2020-02-18|370.23
#2020-02-19|370.14
#2020-02-20|370.67
#2020-02-21|371.68
#2020-02-24|372.92
#2020-02-25|373.21
#2020-02-26|373.24
#2020-02-27|373.01
#2020-02-28|374.19
#2020-02-29|374.25
#2020-03-02|375.12
#2020-03-03|375.34
#2020-03-04|377.33
#2020-03-05|377.47
#2020-03-06|380.21
#2020-03-09|380.41
#2020-03-10|376.57
#2020-03-11|375.10
#2020-03-12|372.02
#2020-03-13|367.44
#2020-03-16|367.39
#2020-03-17|364.45
#2020-03-18|357.36
#2020-03-19|355.90
#2020-03-20|356.40
#2020-03-23|356.66
#2020-03-24|356.60
#2020-03-25|356.91
#2020-03-26|359.36
#2020-03-27|360.81
#2020-03-30|361.97
#2020-03-31|362.14
#2020-04-01|362.49
#2020-04-02|362.62
#2020-04-03|363.11
#2020-04-06|362.42
#2020-04-07|361.70
#2020-04-08|361.70
#2020-04-09|362.37
#2020-04-10| .
#2020-04-13|362.82
#2020-04-14|363.39
#2020-04-15|364.86
#2020-04-16|365.40
#2020-04-17|365.72
#2020-04-20|366.17
#2020-04-21|366.20
#2020-04-22|366.00
#2020-04-23|366.24
#2020-04-24|366.60
#2020-04-27|366.35
#2020-04-28|366.61
#2020-04-29|367.02
#2020-04-30|367.54
#2020-05-01|367.63
#2020-05-04|367.51
#2020-05-05|367.13
#2020-05-06|366.87
#2020-05-07|367.14
#2020-05-08|367.73
#2020-05-11|367.46
#2020-05-12|368.08
#2020-05-13|368.67
#2020-05-14|369.13
#2020-05-15|369.25
#2020-05-18|369.13
#2020-05-19|369.65
#2020-05-20|370.66
#2020-05-21|371.95
#2020-05-22|372.21
#2020-05-25|372.29
#2020-05-26|372.12
#2020-05-27|372.59
#2020-05-28|372.55
#2020-05-29|373.08
#2020-05-31|373.12
#2020-06-01|373.20
#2020-06-02|373.34
#2020-06-03|373.51
#2020-06-04|373.37
#2020-06-05|372.80
#2020-06-08|373.26
#2020-06-09|374.44
#2020-06-10|375.20
#2020-06-11|376.07
#2020-06-12|375.58
#2020-06-15|375.44
#2020-06-16|375.46
#2020-06-17|375.61
#2020-06-18|376.07
#2020-06-19|376.37
#2020-06-22|376.74
#2020-06-23|376.62
#2020-06-24|376.89
#2020-06-25|377.26
#2020-06-26|377.59
#2020-06-29|377.77
#2020-06-30|377.93
#2020-07-01|377.73
#2020-07-02|378.17
#2020-07-03|378.21
#2020-07-06|378.69
#2020-07-07|379.23
#2020-07-08|379.54
#2020-07-09|380.25
#2020-07-10|380.65
#2020-07-13|380.56
#2020-07-14|381.01
#2020-07-15|381.20
#2020-07-16|381.55
#2020-07-17|381.92
#2020-07-20|382.34
#2020-07-21|383.16
#2020-07-22|384.15
#2020-07-23|384.64
#2020-07-24|384.85
#2020-07-27|384.93
#2020-07-28|385.18
#2020-07-29|385.47
#2020-07-30|386.25
#2020-07-31|386.85
#2020-08-03|387.04
#2020-08-04|387.76
#2020-08-05|388.16
#2020-08-06|388.61
#2020-08-07|388.70
#2020-08-10|388.46
#2020-08-11|387.88
#2020-08-12|387.09
#2020-08-13|386.84
#2020-08-14|386.38
#2020-08-17|386.40
#2020-08-18|386.27
#2020-08-19|386.50
#2020-08-20|386.62
#2020-08-21|386.86
#2020-08-24|387.14
#2020-08-25|386.64
#2020-08-26|386.23
#2020-08-27|385.92
#2020-08-28|385.18
#2020-08-31|385.99
#2020-09-01|386.26
#2020-09-02|387.10
#2020-09-03|387.56
#2020-09-04|386.75
#2020-09-07|386.84
#2020-09-08|386.64
#2020-09-09|386.57
#2020-09-10|386.56
#2020-09-11|386.64
#2020-09-14|386.86
#2020-09-15|386.55
#2020-09-16|386.43
#2020-09-17|386.41
#2020-09-18|386.28
#2020-09-21|386.21
#2020-09-22|386.08
#2020-09-23|385.92
#2020-09-24|385.72
#2020-09-25|385.56
#2020-09-28|385.45
#2020-09-29|385.74
#2020-09-30|385.62
#2020-10-01|385.47
#2020-10-02|385.52
#2020-10-05|384.89
#2020-10-06|385.27
#2020-10-07|385.19
#2020-10-08|385.69
#2020-10-09|386.00
#2020-10-12|386.11
#2020-10-13|386.91
#2020-10-14|387.33
#2020-10-15|387.41
#2020-10-16|387.25
#2020-10-19|387.00
#2020-10-20|386.63
#2020-10-21|386.21
#2020-10-22|385.81
#2020-10-23|385.51
#2020-10-26|386.10
#2020-10-27|386.32
#2020-10-28|386.43
#2020-10-29|385.79
#2020-10-30|385.17
#2020-10-31|385.20
#2020-11-02|384.88
#2020-11-03|384.89
#2020-11-04|386.58
#2020-11-05|387.82
#2020-11-06|387.31
#2020-11-09|386.68
#2020-11-10|386.04
#2020-11-11|386.09
#2020-11-12|387.04
#2020-11-13|387.56
#2020-11-16|387.57
#2020-11-17|387.63
#2020-11-18|388.27
#2020-11-19|388.54
#2020-11-20|389.05
#2020-11-23|388.85
#2020-11-24|388.22
#2020-11-25|388.07
#2020-11-26|388.11
#2020-11-27|388.70
#2020-11-30|388.91
#2020-12-01|388.08
#2020-12-02|387.54
#2020-12-03|387.74
#2020-12-04|387.69
#2020-12-07|388.03
#2020-12-08|388.45
#2020-12-09|388.12
#2020-12-10|388.57
#2020-12-11|389.01
#2020-12-14|389.13
#2020-12-15|389.00
#2020-12-16|388.98
#2020-12-17|389.01
#2020-12-18|388.87
#2020-12-21|389.24
#2020-12-22|389.50
#2020-12-23|389.21
#2020-12-24|389.18
#2020-12-25| .
#2020-12-28|389.18
#2020-12-29|389.31
#2020-12-30|389.35
#2020-12-31|389.64
#2021-01-01| .
#2021-01-04|389.72
#2021-01-05|389.38
#2021-01-06|387.86
#2021-01-07|386.61
#2021-01-08|385.99
#2021-01-11|385.75
#2021-01-12|385.19
#2021-01-13|385.92
#2021-01-14|386.06
#2021-01-15|386.05
#2021-01-18|386.13
#2021-01-19|386.87
#2021-01-20|387.30
#2021-01-21|387.39
#2021-01-22|387.57
#2021-01-25|388.18
#2021-01-26|388.67
#2021-01-27|388.81
#2021-01-28|388.62
#2021-01-29|388.13
#2021-01-31|388.16
#2021-02-01|388.21
#2021-02-02|388.13
#2021-02-03|388.06
#2021-02-04|388.06
#2021-02-05|388.09
#2021-02-08|387.96
#2021-02-09|388.12
#2021-02-10|388.43
#2021-02-11|388.67
#2021-02-12|388.12
#2021-02-15|388.19
#2021-02-16|386.96
#2021-02-17|386.56
#2021-02-18|386.99
#2021-02-19|386.57
#2021-02-22|385.72
#2021-02-23|385.53
#2021-02-24|385.25
#2021-02-25|383.73
#2021-02-26|383.61
#2021-02-28|383.74
#2021-03-01|384.36
#2021-03-02|384.53
#2021-03-03|384.01
#2021-03-04|383.28
#2021-03-05|382.55
#2021-03-08|381.39
#2021-03-09|381.71
#2021-03-10|381.93
#2021-03-11|382.51
#2021-03-12|380.97
#2021-03-15|381.05
#2021-03-16|381.34
#2021-03-17|381.06
#2021-03-18|380.41
#2021-03-19|380.88
#2021-03-22|381.55
#2021-03-23|382.32
#2021-03-24|382.72
#2021-03-25|382.66
#2021-03-26|382.18
#2021-03-29|381.77
#2021-03-30|380.99
#2021-03-31|381.13
#2021-04-01|381.61
#2021-04-02| .
#2021-04-05|381.22
#2021-04-06|381.79
#2021-04-07|381.84
#2021-04-08|381.27
#2021-04-09|381.12
#2021-04-12|380.97
#2021-04-13|379.86
#2021-04-14|379.12
#2021-04-15|379.52
#2021-04-16|380.37
#2021-04-19|381.56
#2021-04-20|381.45
#2021-04-21|381.65
#2021-04-22|382.11
#2021-04-23|381.94
#2021-04-26|381.88
#2021-04-27|381.08
#2021-04-28|380.61
#2021-04-29|380.61
#2021-04-30|380.71
#2021-05-03|381.06
#2021-05-04|381.40
#2021-05-05|381.62
#2021-05-06|382.07
#2021-05-07|382.05
#2021-05-10|381.96
#2021-05-11|381.40
#2021-05-12|380.75
#2021-05-13|380.38
#2021-05-14|381.07
#2021-05-17|381.31
#2021-05-18|381.12
#2021-05-19|380.72
#2021-05-20|381.16
#2021-05-21|381.57
#2021-05-24|381.94
#2021-05-25|382.61
#2021-05-26|382.92
#2021-05-27|382.57
#2021-05-28|382.57
#2021-05-31|382.62
#2021-06-01|382.30
#2021-06-02|382.59
#2021-06-03|382.33
#2021-06-04|382.64
#2021-06-07|383.06
#2021-06-08|383.65
#2021-06-09|384.38
#2021-06-10|384.72
#2021-06-11|385.17
#2021-06-14|384.75
#2021-06-15|384.48
#2021-06-16|384.10
#2021-06-17|384.39
#2021-06-18|385.54
#2021-06-21|385.36
#2021-06-22|385.05
#2021-06-23|385.24
#2021-06-24|385.20
#2021-06-25|385.02
#2021-06-28|385.44
#2021-06-29|385.65
#2021-06-30|386.16
#2021-07-01|385.74
#2021-07-02|386.28
#2021-07-05|386.36
#2021-07-06|386.80
#2021-07-07|387.72
#2021-07-08|388.34
#2021-07-09|387.39
#2021-07-12|387.46
#2021-07-13|386.81
#2021-07-14|387.04
#2021-07-15|388.29
#2021-07-16|388.12
#2021-07-19|389.42
#2021-07-20|389.69
#2021-07-21|388.92
#2021-07-22|388.84
#2021-07-23|388.93
#2021-07-26|389.23
#2021-07-27|388.85
#2021-07-28|388.63
#2021-07-29|388.93
#2021-07-30|389.05
#2021-07-31|389.08
#2021-08-02|389.60
#2021-08-03|390.07
#2021-08-04|390.29
#2021-08-05|390.07
#2021-08-06|389.18
#2021-08-09|388.67
#2021-08-10|388.18
#2021-08-11|387.78
#2021-08-12|388.03
#2021-08-13|388.60
#2021-08-16|389.59
#2021-08-17|389.81
#2021-08-18|389.60
#2021-08-19|390.26
#2021-08-20|390.31
#2021-08-23|390.09
#2021-08-24|390.01
#2021-08-25|389.46
#2021-08-26|389.19
#2021-08-27|389.48
#2021-08-30|390.04
#2021-08-31|390.20
#2021-09-01|389.99
#2021-09-02|390.34
#2021-09-03|390.28
#2021-09-06|390.36
#2021-09-07|389.62
#2021-09-08|390.06
#2021-09-09|390.51
#2021-09-10|390.43
#2021-09-13|390.57
#2021-09-14|390.86
#2021-09-15|391.16
#2021-09-16|390.77
#2021-09-17|390.22
#2021-09-20|390.36
#2021-09-21|390.29
#2021-09-22|390.32
#2021-09-23|389.72
#2021-09-24|388.46
#2021-09-27|387.87
#2021-09-28|386.64
#2021-09-29|386.76
#2021-09-30|386.59
#2021-10-01|387.11
#2021-10-04|387.22
#2021-10-05|386.59
#2021-10-06|385.88
#2021-10-07|385.74
#2021-10-08|384.76
#2021-10-11|384.81
#2021-10-12|384.21
#2021-10-13|385.02
#2021-10-14|385.52
#2021-10-15|385.20
#2021-10-18|384.76
#2021-10-19|384.70
#2021-10-20|384.29
#2021-10-21|384.02
#2021-10-22|383.88
#2021-10-25|384.32
#2021-10-26|384.78
#2021-10-27|385.78
#2021-10-28|386.01
#2021-10-29|385.71
#2021-10-31|385.74
#2021-11-01|385.80
#2021-11-02|386.19
#2021-11-03|386.34
#2021-11-04|386.45
#2021-11-05|387.77
#2021-11-08|387.91
#2021-11-09|388.41
#2021-11-10|387.56
#2021-11-11|387.57
#2021-11-12|386.32
#2021-11-15|386.12
#2021-11-16|385.48
#2021-11-17|385.52
#2021-11-18|386.13
#2021-11-19|386.54
#2021-11-22|386.19
#2021-11-23|384.98
#2021-11-24|385.01
#2021-11-25|385.03
#2021-11-26|386.98
#2021-11-29|386.32
#2021-11-30|387.64
#2021-12-01|387.38
#2021-12-02|387.75
#2021-12-03|388.39
#2021-12-06|388.26
#2021-12-07|387.54
#2021-12-08|387.09
#2021-12-09|387.05
#2021-12-10|386.86
#2021-12-13|387.78
#2021-12-14|388.14
#2021-12-15|387.89
#2021-12-16|387.95
#2021-12-17|388.33
#2021-12-20|388.43
#2021-12-21|387.73
#2021-12-22|387.58
#2021-12-23|387.18
#2021-12-24| .
#2021-12-27|387.16
#2021-12-28|387.24
#2021-12-29|386.73
#2021-12-30|386.60
#2021-12-31|387.08
#2022-01-03|386.08
#2022-01-04|385.00
#2022-01-05|384.63
#2022-01-06|383.07
#2022-01-07|382.78
#2022-01-10|382.02
#2022-01-11|382.61
#2022-01-12|382.70
#2022-01-13|382.66
#2022-01-14|382.12
#2022-01-17|382.17
#2022-01-18|379.98
#2022-01-19|379.60
#2022-01-20|380.04
#2022-01-21|381.12
#2022-01-24|381.21
#2022-01-25|380.69
#2022-01-26|380.17
#2022-01-27|379.61
#2022-01-28|379.47
#2022-01-31|379.70
#2022-02-01|379.51
#2022-02-02|380.02
#2022-02-03|379.34
#2022-02-04|377.59
#2022-02-07|376.68
#2022-02-08|375.74
#2022-02-09|376.02
#2022-02-10|374.82
#2022-02-11|374.20
#2022-02-14|373.97
#2022-02-15|372.91
#2022-02-16|372.85
#2022-02-17|373.58
#2022-02-18|373.96
#2022-02-21|374.03
#2022-02-22|373.78
#2022-02-23|372.81
#2022-02-24|372.48
#2022-02-25|372.06
#2022-02-28|373.30
#2022-03-01|374.98
#2022-03-02|374.45
#2022-03-03|373.28
#2022-03-04|373.86
#2022-03-07|373.55
#2022-03-08|371.25
#2022-03-09|370.07
#2022-03-10|368.87
#2022-03-11|367.99
#2022-03-14|365.66
#2022-03-15|364.44
#2022-03-16|363.87
#2022-03-17|364.89
#2022-03-18|365.70
#2022-03-21|364.37
#2022-03-22|362.67
#2022-03-23|363.09
#2022-03-24|363.29
#2022-03-25|362.22
#2022-03-28|360.82
#2022-03-29|361.63
#2022-03-30|363.25
#2022-03-31|364.27
#2022-04-01|363.46
#2022-04-04|363.42
#2022-04-05|361.89
#2022-04-06|360.80
#2022-04-07|361.02
#2022-04-08|359.58
#2022-04-11|358.08
#2022-04-12|357.88
#2022-04-13|358.55
#2022-04-14|358.32
#2022-04-15| .
#2022-04-18|357.29
#2022-04-19|355.89
#2022-04-20|355.91
#2022-04-21|355.19
#2022-04-22|354.15
#2022-04-25|355.43
#2022-04-26|355.76
#2022-04-27|355.61
#2022-04-28|354.67
#2022-04-29|354.12
#2022-04-30|354.15
#2022-05-02|352.59
#2022-05-03|352.24
#2022-05-04|352.40
#2022-05-05|351.56
#2022-05-06|350.14
#2022-05-09|349.74
#2022-05-10|350.91
#2022-05-11|351.82
#2022-05-12|352.82
#2022-05-13|351.62
#2022-05-16|352.00
#2022-05-17|351.04
#2022-05-18|351.19
#2022-05-19|352.10
#2022-05-20|352.53
#2022-05-23|352.45
#2022-05-24|353.63
#2022-05-25|354.88
#2022-05-26|355.45
#2022-05-27|355.69
#2022-05-30|355.70
#2022-05-31|354.80
#2022-06-01|353.93
#2022-06-02|353.76
#2022-06-03|353.37
#2022-06-06|352.77
#2022-06-07|353.05
#2022-06-08|352.85
#2022-06-09|352.60
#2022-06-10|351.41
#2022-06-13|347.08
#2022-06-14|345.66
#2022-06-15|345.36
#2022-06-16|345.92
#2022-06-17|347.32
#2022-06-20|347.37
#2022-06-21|346.63
#2022-06-22|348.10
#2022-06-23|349.81
#2022-06-24|349.48
#2022-06-27|348.54
#2022-06-28|347.88
#2022-06-29|348.86
#2022-06-30|350.23
#2022-07-01|351.44
#2022-07-04|351.42
#2022-07-05|352.41
#2022-07-06|352.34
#2022-07-07|350.42
#2022-07-08|349.72
#2022-07-11|350.09
#2022-07-12|350.82
#2022-07-13|350.59
#2022-07-14|349.77
#2022-07-15|350.24
#2022-07-18|349.81
#2022-07-19|349.08
#2022-07-20|349.13
#2022-07-21|349.73
#2022-07-22|352.28
#2022-07-25|352.55
#2022-07-26|353.27
#2022-07-27|353.41
#2022-07-28|354.30
#2022-07-29|355.53
#2022-07-31|355.56
#2022-08-01|356.05
#2022-08-02|355.96
#2022-08-03|354.68
#2022-08-04|355.31
#2022-08-05|354.54
#2022-08-08|354.35
#2022-08-09|354.39
#2022-08-10|354.56
#2022-08-11|354.25
#2022-08-12|353.94
#2022-08-15|354.60
#2022-08-16|354.73
#2022-08-17|353.63
#2022-08-18|353.67
#2022-08-19|352.59
#2022-08-22|351.95
#2022-08-23|351.53
#2022-08-24|351.21
#2022-08-25|351.50
#2022-08-26|351.61
#2022-08-29|350.74
#2022-08-30|351.15
#2022-08-31|350.41
#2022-09-01|348.53
#2022-09-02|348.77
#2022-09-05|348.80
#2022-09-06|347.65
#2022-09-07|347.81
#2022-09-08|348.03
#2022-09-09|347.65
#2022-09-12|347.54
#2022-09-13|346.76
#2022-09-14|345.88
#2022-09-15|345.46
#2022-09-16|345.03
#2022-09-19|345.01
#2022-09-20|343.89
#2022-09-21|344.27
#2022-09-22|342.58
#2022-09-23|341.46
#2022-09-26|339.37
#2022-09-27|337.88
#2022-09-28|337.65
#2022-09-29|337.77
#2022-09-30|338.06
#2022-10-03|338.20
#2022-10-04|340.03
#2022-10-05|338.62
#2022-10-06|337.90
#2022-10-07|336.65
#2022-10-10|336.68
#2022-10-11|335.25
#2022-10-12|335.04
#2022-10-13|334.10
#2022-10-14|333.57
#2022-10-17|333.08
#2022-10-18|332.98
#2022-10-19|331.69
#2022-10-20|330.11
#2022-10-21|328.98
#2022-10-24|329.21
#2022-10-25|330.06
#2022-10-26|331.38
#2022-10-27|331.82
#2022-10-28|331.94
#2022-10-31|331.07
#2022-11-01|331.58
#2022-11-02|331.35
#2022-11-03|329.82
#2022-11-04|329.74
#2022-11-07|329.47
#2022-11-08|329.62
#2022-11-09|330.64
#2022-11-10|333.06
#2022-11-11|333.05
#2022-11-14|335.91
#2022-11-15|337.47
#2022-11-16|338.89
#2022-11-17|339.05
#2022-11-18|338.30
#2022-11-21|338.22
#2022-11-22|338.84
#2022-11-23|339.87
#2022-11-24|339.97
#2022-11-25|341.31
#2022-11-28|341.97
#2022-11-29|342.02
#2022-11-30|342.46
#2022-12-01|344.95
#2022-12-02|346.19
#2022-12-05|346.00
#2022-12-06|346.22
#2022-12-07|347.44
#2022-12-08|347.96
#2022-12-09|347.27
#2022-12-12|346.92
#2022-12-13|347.62
#2022-12-14|348.83
#2022-12-15|348.80
#2022-12-16|348.25
#2022-12-19|347.56
#2022-12-20|345.99
#2022-12-21|346.04
#2022-12-22|346.32
#2022-12-23|345.54
#2022-12-26| .
#2022-12-27|344.55
#2022-12-28|343.91
#2022-12-29|344.04
#2022-12-30|344.05
#2022-12-31|344.08
#2023-01-02| .
#2023-01-03|344.55
#2023-01-04|345.92
#2023-01-05|345.49
#2023-01-06|346.35
#2023-01-09|347.86
#2023-01-10|347.61
#2023-01-11|348.23
#2023-01-12|349.51
#2023-01-13|350.06
#2023-01-16|350.16
#2023-01-17|349.49
#2023-01-18|351.60
#2023-01-19|352.49
#2023-01-20|351.48
#2023-01-23|351.04
#2023-01-24|351.34
#2023-01-25|351.83
#2023-01-26|351.70
#2023-01-27|351.19
#2023-01-30|351.07
#2023-01-31|351.48
#2023-02-01|352.42
#2023-02-02|353.87
#2023-02-03|353.02
#2023-02-06|351.06
#2023-02-07|350.32
#2023-02-08|350.44
#2023-02-09|350.23
#2023-02-10|349.06
#2023-02-13|348.78
#2023-02-14|348.88
#2023-02-15|348.08
#2023-02-16|347.63
#2023-02-17|347.07
#2023-02-20|347.17
#2023-02-21|346.11
#2023-02-22|345.91
#2023-02-23|346.43
#2023-02-24|346.06
#2023-02-27|345.84
#2023-02-28|345.80
#2023-03-01|345.09
#2023-03-02|344.21
#2023-03-03|345.02
#2023-03-06|345.57
#2023-03-07|345.41
#2023-03-08|344.71
#2023-03-09|345.03
#2023-03-10|347.83
#2023-03-13|350.57
#2023-03-14|350.22
#2023-03-15|350.28
#2023-03-16|351.17
#2023-03-17|351.68
#2023-03-20|352.94
#2023-03-21|350.93
#2023-03-22|351.28
#2023-03-23|352.70
#2023-03-24|353.79
#2023-03-27|352.37
#2023-03-28|351.42
#2023-03-29|351.28
#2023-03-30|351.63
#2023-03-31|352.15
#2023-04-03|353.04
#2023-04-04|354.22
#2023-04-05|355.60
#2023-04-06|356.36
#2023-04-07| .
#2023-04-10|354.98
#2023-04-11|354.81
#2023-04-12|354.66
#2023-04-13|354.73
#2023-04-14|354.13
#2023-04-17|353.00
#2023-04-18|352.59
#2023-04-19|352.13
#2023-04-20|353.03
#2023-04-21|353.07
#2023-04-24|353.55
#2023-04-25|355.21
#2023-04-26|355.27
#2023-04-27|354.44
#2023-04-28|355.31
#2023-04-30|355.37
#2023-05-01|354.32
#2023-05-02|354.80
#2023-05-03|356.38
#2023-05-04|356.54
#2023-05-05|356.13
#2023-05-08|355.28
#2023-05-09|354.78
#2023-05-10|355.35
#2023-05-11|356.37
#2023-05-12|356.16
#2023-05-15|355.43
#2023-05-16|355.11
#2023-05-17|354.40
#2023-05-18|353.36
#2023-05-19|352.78
#2023-05-22|352.49
#2023-05-23|352.08
#2023-05-24|352.06
#2023-05-25|351.25
#2023-05-26|350.78
#2023-05-29|350.92
#2023-05-30|352.20
#2023-05-31|353.28
#2023-06-01|353.51
#2023-06-02|353.51
#2023-06-05|352.66
#2023-06-06|353.18
#2023-06-07|352.51
#2023-06-08|352.44
#2023-06-09|352.50
#2023-06-12|352.60
#2023-06-13|352.53
#2023-06-14|352.36
#2023-06-15|352.63
#2023-06-16|352.78
#2023-06-19|352.85
#2023-06-20|353.08
#2023-06-21|353.26
#2023-06-22|352.84
#2023-06-23|353.41
#2023-06-26|353.93
#2023-06-27|353.25
#2023-06-28|353.41
#2023-06-29|352.58
#2023-06-30|351.99
#2023-07-03|351.87
#2023-07-04|351.91
#2023-07-05|351.68
#2023-07-06|350.01
#2023-07-07|349.49
#2023-07-10|349.78
#2023-07-11|350.60
#2023-07-12|351.73
#2023-07-13|353.55
#2023-07-14|353.45
#2023-07-17|353.50
#2023-07-18|354.14
#2023-07-19|354.58
#2023-07-20|353.72
#2023-07-21|353.49
#2023-07-24|353.52
#2023-07-25|352.97
#2023-07-26|353.18
#2023-07-27|352.62
#2023-07-28|352.37
#2023-07-31|352.72
#2023-08-01|352.07
#2023-08-02|351.40
#2023-08-03|349.68
#2023-08-04|350.40
#2023-08-07|350.77
#2023-08-08|351.90
#2023-08-09|351.99
#2023-08-10|351.43
#2023-08-11|350.64
#2023-08-14|350.09
#2023-08-15|349.10
#2023-08-16|348.94
#2023-08-17|348.02
#2023-08-18|348.36
#2023-08-21|346.99
#2023-08-22|347.03
#2023-08-23|348.46
#2023-08-24|348.89
#2023-08-25|348.39
#2023-08-28|348.67
#2023-08-29|349.54
#2023-08-30|349.98
#2023-08-31|350.68
#2023-09-01|350.25
#2023-09-04|350.31
#2023-09-05|349.15
#2023-09-06|348.56
#2023-09-07|348.66
#2023-09-08|349.07
#2023-09-11|348.63
#2023-09-12|348.75
#2023-09-13|348.64
#2023-09-14|348.82
#2023-09-15|348.24
#2023-09-18|348.18
#2023-09-19|348.06
#2023-09-20|347.91
#2023-09-21|346.61
#2023-09-22|346.67
#2023-09-25|346.01
#2023-09-26|345.68
#2023-09-27|345.43
#2023-09-28|344.57
#2023-09-29|345.57
#2023-09-30|345.60
#2023-10-02|344.27
#2023-10-03|343.04
#2023-10-04|342.50
#2023-10-05|342.90
#2023-10-06|342.29
#2023-10-09|342.47
#2023-10-10|343.77
#2023-10-11|344.96
#2023-10-12|344.07
#2023-10-13|344.05
#2023-10-16|343.15
#2023-10-17|342.10
#2023-10-18|341.07
#2023-10-19|339.98
#2023-10-20|340.63
#2023-10-23|340.78
#2023-10-24|342.02
#2023-10-25|341.27
#2023-10-26|341.33
#2023-10-27|341.85
#2023-10-30|341.93
#2023-10-31|342.08
#2023-11-01|342.51
#2023-11-02|344.59
#2023-11-03|345.94
#2023-11-06|346.13
#2023-11-07|346.44
#2023-11-08|347.17
#2023-11-09|346.83
#2023-11-10|346.45
#2023-11-13|346.19
#2023-11-14|348.11
#2023-11-15|348.75
#2023-11-16|349.33
#2023-11-17|350.01
#2023-11-20|350.03
#2023-11-21|350.88
#2023-11-22|351.21
#2023-11-23|351.22
#2023-11-24|350.53
#2023-11-27|351.29
#2023-11-28|352.23
#2023-11-29|354.19
#2023-11-30|354.07
#2023-12-01|354.78
#2023-12-04|355.43
#2023-12-05|356.57
#2023-12-06|357.77
#2023-12-07|357.90
#2023-12-08|357.29
#2023-12-11|356.78
#2023-12-12|357.40
#2023-12-13|358.67
#2023-12-14|362.58
#2023-12-15|363.12
#2023-12-18|363.03
#2023-12-19|363.43
#2023-12-20|364.07
#2023-12-21|364.20
#2023-12-22|364.13
#2023-12-25| .
#2023-12-26|364.30
#2023-12-27|365.13
#2023-12-28|365.23
#2023-12-29|364.97
#2023-12-31|365.01
#2024-01-01| .
#2024-01-02|364.15
#2024-01-03|363.75
#2024-01-04|363.29
#2024-01-05|362.16
#2024-01-08|362.04
#2024-01-09|361.91
#2024-01-10|362.16
#2024-01-11|362.72
#2024-01-12|363.28
#2024-01-15|363.36
#2024-01-16|362.69
#2024-01-17|361.73
#2024-01-18|361.42
#2024-01-19|361.14
#2024-01-22|361.51
#2024-01-23|361.31
#2024-01-24|361.25
#2024-01-25|361.38
#2024-01-26|361.69
#2024-01-29|362.22
#2024-01-30|362.85
#2024-01-31|364.02
#2024-02-01|365.44
#2024-02-02|364.40
#2024-02-05|362.33
#2024-02-06|362.78
#2024-02-07|363.09
#2024-02-08|362.70
#2024-02-09|362.34
#2024-02-12|362.47
#2024-02-13|361.32
#2024-02-14|361.11
#2024-02-15|361.92
#2024-02-16|361.33
#2024-02-19|361.44
#2024-02-20|361.81
#2024-02-21|361.62
#2024-02-22|361.49
#2024-02-23|361.80
#2024-02-26|362.40
#2024-02-27|361.99
#2024-02-28|362.24
#2024-02-29|362.71
#2024-03-01|363.23
#2024-03-04|363.52
#2024-03-05|364.18
#2024-03-06|364.59
#2024-03-07|365.06
#2024-03-08|365.55
#2024-03-11|365.69
#2024-03-12|365.19
#2024-03-13|364.83
#2024-03-14|363.80
#2024-03-15|363.33
#2024-03-18|363.05
#2024-03-19|363.54
#2024-03-20|364.02
#2024-03-21|364.38
#2024-03-22|365.18
#2024-03-25|364.90
#2024-03-26|365.14
#2024-03-27|365.76
#2024-03-28|365.65
#2024-03-29| .
#2024-03-31|365.73
#2024-04-01|364.51
#2024-04-02|363.82
#2024-04-03|363.88
#2024-04-04|364.52
#2024-04-05|363.38
#2024-04-08|363.13
#2024-04-09|364.02
#2024-04-10|361.67
#2024-04-11|361.13
#2024-04-12|361.84
#2024-04-15|360.56
#2024-04-16|359.74
#2024-04-17|360.53
#2024-04-18|360.22
#2024-04-19|360.38
#2024-04-22|360.44
#2024-04-23|360.81
#2024-04-24|360.25
#2024-04-25|359.51
#2024-04-26|359.92
#2024-04-29|360.76
#2024-04-30|360.11
#2024-05-01|360.51
#2024-05-02|361.40
#2024-05-03|362.74
#2024-05-06|363.21
#2024-05-07|363.95
#2024-05-08|363.56
#2024-05-09|363.82
#2024-05-10|363.60
#2024-05-13|363.92
#2024-05-14|364.38
#2024-05-15|366.14
#2024-05-16|366.25
#2024-05-17|365.77
#2024-05-20|365.65
#2024-05-21|366.00
#2024-05-22|365.86
#2024-05-23|365.23
#2024-05-24|365.31
#2024-05-27|365.45
#2024-05-28|364.86
#2024-05-29|363.71
#2024-05-30|364.43
#2024-05-31|365.09
#2024-06-03|366.72
#2024-06-04|367.64
#2024-06-05|368.26
#2024-06-06|368.33
#2024-06-07|367.05
#2024-06-10|366.27
#2024-06-11|367.11
#2024-06-12|368.88
#2024-06-13|369.64
#2024-06-14|370.16
#2024-06-17|369.36
#2024-06-18|369.89
#2024-06-19|369.93
#2024-06-20|369.61
#2024-06-21|369.78
#2024-06-24|369.86
#2024-06-25|369.92
#2024-06-26|368.98
#2024-06-27|369.17
#2024-06-28|368.63
#2024-06-30|368.70
#2024-07-01|367.17
#2024-07-02|367.65
#2024-07-03|369.03
#2024-07-04|369.05
#2024-07-05|370.17
#2024-07-08|370.47
#2024-07-09|370.24
#2024-07-10|370.52
#2024-07-11|372.07
#2024-07-12|372.35
#2024-07-15|372.14
#2024-07-16|372.87
#2024-07-17|373.01
#2024-07-18|372.64
#2024-07-19|372.14
#2024-07-22|372.05
#2024-07-23|372.26
#2024-07-24|372.04
#2024-07-25|372.28
#2024-07-26|372.79
#2024-07-29|373.41
#2024-07-30|373.68
#2024-07-31|374.89
#2024-08-01|376.22
#2024-08-02|379.01
#2024-08-05|378.78
#2024-08-06|377.56
#2024-08-07|376.95
#2024-08-08|376.73
#2024-08-09|377.28
#2024-08-12|377.71
#2024-08-13|378.69
#2024-08-14|379.43
#2024-08-15|378.67
#2024-08-16|379.04
#2024-08-19|379.66
#2024-08-20|380.43
#2024-08-21|381.17
#2024-08-22|380.41
#2024-08-23|381.27
#2024-08-26|381.47
#2024-08-27|381.23
#2024-08-28|381.39
#2024-08-29|381.15
#2024-08-30|380.86
#2024-08-31|380.89
#2024-09-02|380.93
#2024-09-03|381.42
#2024-09-04|382.55
#2024-09-05|383.17
#2024-09-06|383.97
#2024-09-09|384.05
#2024-09-10|384.79
#2024-09-11|385.07
#2024-09-12|384.73
#2024-09-13|385.48
#2024-09-16|386.31
#2024-09-17|386.49
#2024-09-18|385.70
#2024-09-19|385.67
#2024-09-20|385.69
#2024-09-23|385.59
#2024-09-24|385.72
#2024-09-25|385.34
#2024-09-26|385.18
#2024-09-27|385.60
#2024-09-30|385.47
#2024-10-01|386.10
#2024-10-02|385.54
#2024-10-03|384.68
#2024-10-04|383.07
#2024-10-07|381.74
#2024-10-08|381.70
#2024-10-09|381.44
#2024-10-10|381.10
#2024-10-11|381.09
#2024-10-14|381.21
#2024-10-15|381.99
#2024-10-16|382.59
#2024-10-17|381.78
#2024-10-18|381.83
#2024-10-21|380.68
#2024-10-22|379.91
#2024-10-23|379.46
#2024-10-24|380.03
#2024-10-25|379.81
#2024-10-28|379.32
#2024-10-29|379.27
#2024-10-30|379.59
#2024-10-31|379.35
#2024-11-01|377.77
#2024-11-04|379.24
#2024-11-05|379.19
#2024-11-06|377.47
#2024-11-07|378.84
#2024-11-08|379.80
#2024-11-11|379.99
#2024-11-12|378.68
#2024-11-13|378.31
#2024-11-14|378.34
#2024-11-15|377.96
#2024-11-18|378.08
#2024-11-19|378.72
#2024-11-20|378.37
#2024-11-21|378.34
#2024-11-22|378.39
#2024-11-25|380.39
#2024-11-26|380.26
#2024-11-27|381.10
#2024-11-28|381.17
#2024-11-29|382.11
#2024-11-30|382.15
#2024-12-02|382.34
#2024-12-03|382.12
#2024-12-04|382.66
#2024-12-05|382.83
#2024-12-06|383.38
#2024-12-09|383.11
#2024-12-10|382.70
#2024-12-11|382.34
#2024-12-12|381.50
#2024-12-13|380.63
#2024-12-16|380.44
