Table Data - ICE BofA BB Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA BB Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEM3BRRBBCRPITRIV |
| 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 2025-01-09 |
| Last Updated | 2025-01-10 8:42 AM CST |
| Notes | The ICE BofA BB Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities rated BB1 through BB3. 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 | 100.14 |
| 1999-01-05 | 100.29 |
| 1999-01-06 | 100.66 |
| 1999-01-07 | 100.85 |
| 1999-01-08 | 100.79 |
| 1999-01-11 | 100.71 |
| 1999-01-12 | 100.75 |
| 1999-01-13 | 97.33 |
| 1999-01-14 | 96.42 |
| 1999-01-15 | 96.48 |
| 1999-01-18 | 96.53 |
| 1999-01-19 | 97.48 |
| 1999-01-20 | 98.47 |
| 1999-01-21 | 98.74 |
| 1999-01-22 | 98.81 |
| 1999-01-25 | 98.51 |
| 1999-01-26 | 98.70 |
| 1999-01-27 | 98.80 |
| 1999-01-28 | 98.90 |
| 1999-01-29 | 99.24 |
| 1999-01-31 | 99.15 |
| 1999-02-01 | 99.99 |
| 1999-02-02 | 100.23 |
| 1999-02-03 | 100.45 |
| 1999-02-04 | 100.68 |
| 1999-02-05 | 100.60 |
| 1999-02-08 | 100.43 |
| 1999-02-09 | 100.46 |
| 1999-02-10 | 100.76 |
| 1999-02-11 | 100.80 |
| 1999-02-12 | 100.77 |
| 1999-02-15 | 100.80 |
| 1999-02-16 | 100.97 |
| 1999-02-17 | 101.19 |
| 1999-02-18 | 101.42 |
| 1999-02-19 | 101.52 |
| 1999-02-22 | 101.53 |
| 1999-02-23 | 101.53 |
| 1999-02-24 | 101.33 |
| 1999-02-25 | 101.19 |
| 1999-02-26 | 100.64 |
| 1999-02-28 | 100.63 |
| 1999-03-01 | 101.18 |
| 1999-03-02 | 101.13 |
| 1999-03-03 | 101.15 |
| 1999-03-04 | 101.19 |
| 1999-03-05 | 101.33 |
| 1999-03-08 | 101.46 |
| 1999-03-09 | 101.72 |
| 1999-03-10 | 101.81 |
| 1999-03-11 | 102.09 |
| 1999-03-12 | 102.24 |
| 1999-03-15 | 102.70 |
| 1999-03-16 | 103.01 |
| 1999-03-17 | 103.23 |
| 1999-03-18 | 103.25 |
| 1999-03-19 | 103.92 |
| 1999-03-22 | 104.18 |
| 1999-03-23 | 104.29 |
| 1999-03-24 | 104.34 |
| 1999-03-25 | 104.47 |
| 1999-03-26 | 104.75 |
| 1999-03-29 | 104.84 |
| 1999-03-30 | 105.16 |
| 1999-03-31 | 105.38 |
| 1999-04-01 | 105.47 |
| 1999-04-02 | 105.51 |
| 1999-04-05 | 105.75 |
| 1999-04-06 | 105.91 |
| 1999-04-07 | 106.15 |
| 1999-04-08 | 106.67 |
| 1999-04-09 | 106.83 |
| 1999-04-12 | 106.97 |
| 1999-04-13 | 107.22 |
| 1999-04-14 | 107.43 |
| 1999-04-15 | 107.57 |
| 1999-04-16 | 107.57 |
| 1999-04-19 | 107.79 |
| 1999-04-20 | 107.97 |
| 1999-04-21 | 107.97 |
| 1999-04-22 | 107.90 |
| 1999-04-23 | 108.05 |
| 1999-04-26 | 108.31 |
| 1999-04-27 | 108.35 |
| 1999-04-28 | 108.51 |
| 1999-04-29 | 108.68 |
| 1999-04-30 | 108.57 |
| 1999-05-03 | 108.90 |
| 1999-05-04 | 108.91 |
| 1999-05-05 | 108.96 |
| 1999-05-06 | 108.78 |
| 1999-05-07 | 108.74 |
| 1999-05-10 | 108.72 |
| 1999-05-11 | 108.78 |
| 1999-05-12 | 108.81 |
| 1999-05-13 | 108.72 |
| 1999-05-14 | 108.45 |
| 1999-05-17 | 107.96 |
| 1999-05-18 | 107.63 |
| 1999-05-19 | 107.38 |
| 1999-05-20 | 106.92 |
| 1999-05-21 | 106.16 |
| 1999-05-24 | 105.71 |
| 1999-05-25 | 105.50 |
| 1999-05-26 | 105.81 |
| 1999-05-27 | 106.01 |
| 1999-05-28 | 105.65 |
| 1999-05-31 | 105.68 |
| 1999-06-01 | 105.42 |
| 1999-06-02 | 105.25 |
| 1999-06-03 | 105.22 |
| 1999-06-04 | 105.25 |
| 1999-06-07 | 105.61 |
| 1999-06-08 | 105.61 |
| 1999-06-09 | 105.72 |
| 1999-06-10 | 105.37 |
| 1999-06-11 | 105.30 |
| 1999-06-14 | 105.23 |
| 1999-06-15 | 105.37 |
| 1999-06-16 | 105.65 |
| 1999-06-17 | 105.92 |
| 1999-06-18 | 105.94 |
| 1999-06-21 | 106.22 |
| 1999-06-22 | 106.31 |
| 1999-06-23 | 106.45 |
| 1999-06-24 | 106.40 |
| 1999-06-25 | 106.13 |
| 1999-06-28 | 106.03 |
| 1999-06-29 | 106.10 |
| 1999-06-30 | 106.37 |
| 1999-07-01 | 106.55 |
| 1999-07-02 | 106.60 |
| 1999-07-05 | 106.63 |
| 1999-07-06 | 106.62 |
| 1999-07-07 | 106.67 |
| 1999-07-08 | 106.77 |
| 1999-07-09 | 106.83 |
| 1999-07-12 | 106.96 |
| 1999-07-13 | 106.67 |
| 1999-07-14 | 106.27 |
| 1999-07-15 | 106.38 |
| 1999-07-16 | 106.56 |
| 1999-07-19 | 106.90 |
| 1999-07-20 | 106.72 |
| 1999-07-21 | 106.82 |
| 1999-07-22 | 106.76 |
| 1999-07-23 | 106.65 |
| 1999-07-26 | 106.52 |
| 1999-07-27 | 106.50 |
| 1999-07-28 | 106.59 |
| 1999-07-29 | 106.57 |
| 1999-07-30 | 106.47 |
| 1999-07-31 | 106.50 |
| 1999-08-02 | 106.49 |
| 1999-08-03 | 106.37 |
| 1999-08-04 | 106.42 |
| 1999-08-05 | 106.29 |
| 1999-08-06 | 106.18 |
| 1999-08-09 | 105.98 |
| 1999-08-10 | 105.96 |
| 1999-08-11 | 106.07 |
| 1999-08-12 | 106.14 |
| 1999-08-13 | 106.31 |
| 1999-08-16 | 106.41 |
| 1999-08-17 | 106.64 |
| 1999-08-18 | 106.76 |
| 1999-08-19 | 106.68 |
| 1999-08-20 | 106.79 |
| 1999-08-23 | 106.80 |
| 1999-08-24 | 106.83 |
| 1999-08-25 | 107.03 |
| 1999-08-26 | 107.14 |
| 1999-08-27 | 107.34 |
| 1999-08-30 | 107.33 |
| 1999-08-31 | 107.38 |
| 1999-09-01 | 107.52 |
| 1999-09-02 | 107.57 |
| 1999-09-03 | 107.69 |
| 1999-09-06 | 107.72 |
| 1999-09-07 | 107.67 |
| 1999-09-08 | 107.79 |
| 1999-09-09 | 107.74 |
| 1999-09-10 | 108.04 |
| 1999-09-13 | 108.17 |
| 1999-09-14 | 108.28 |
| 1999-09-15 | 108.41 |
| 1999-09-16 | 108.42 |
| 1999-09-17 | 108.16 |
| 1999-09-20 | 108.69 |
| 1999-09-21 | 108.80 |
| 1999-09-22 | 108.90 |
| 1999-09-23 | 109.03 |
| 1999-09-24 | 109.12 |
| 1999-09-27 | 109.08 |
| 1999-09-28 | 109.11 |
| 1999-09-29 | 109.19 |
| 1999-09-30 | 109.32 |
| 1999-10-01 | 109.23 |
| 1999-10-04 | 109.34 |
| 1999-10-05 | 109.27 |
| 1999-10-06 | 109.27 |
| 1999-10-07 | 109.35 |
| 1999-10-08 | 109.71 |
| 1999-10-11 | 109.74 |
| 1999-10-12 | 109.74 |
| 1999-10-13 | 109.73 |
| 1999-10-14 | 109.56 |
| 1999-10-15 | 109.61 |
| 1999-10-18 | 109.43 |
| 1999-10-19 | 109.46 |
| 1999-10-20 | 109.51 |
| 1999-10-21 | 109.73 |
| 1999-10-22 | 109.77 |
| 1999-10-25 | 109.86 |
| 1999-10-26 | 110.00 |
| 1999-10-27 | 110.13 |
| 1999-10-28 | 110.46 |
| 1999-10-29 | 110.66 |
| 1999-10-31 | 110.70 |
| 1999-11-01 | 110.69 |
| 1999-11-02 | 110.80 |
| 1999-11-03 | 110.67 |
| 1999-11-04 | 110.88 |
| 1999-11-05 | 111.25 |
| 1999-11-08 | 111.30 |
| 1999-11-09 | 111.48 |
| 1999-11-10 | 109.68 |
| 1999-11-11 | 109.72 |
| 1999-11-12 | 110.02 |
| 1999-11-15 | 110.25 |
| 1999-11-16 | 110.34 |
| 1999-11-17 | 110.26 |
| 1999-11-18 | 110.26 |
| 1999-11-19 | 110.47 |
| 1999-11-22 | 110.59 |
| 1999-11-23 | 110.63 |
| 1999-11-24 | 110.73 |
| 1999-11-25 | 110.43 |
| 1999-11-26 | 107.60 |
| 1999-11-29 | 107.57 |
| 1999-11-30 | 107.55 |
| 1999-12-01 | 105.96 |
| 1999-12-02 | 105.94 |
| 1999-12-03 | 106.11 |
| 1999-12-06 | 106.27 |
| 1999-12-07 | 106.43 |
| 1999-12-08 | 106.67 |
| 1999-12-09 | 106.72 |
| 1999-12-10 | 106.99 |
| 1999-12-13 | 107.07 |
| 1999-12-14 | 107.05 |
| 1999-12-15 | 107.11 |
| 1999-12-16 | 107.05 |
| 1999-12-17 | 107.10 |
| 1999-12-20 | 107.12 |
| 1999-12-21 | 107.22 |
| 1999-12-22 | 107.22 |
| 1999-12-23 | 107.30 |
| 1999-12-24 | 107.33 |
| 1999-12-27 | 107.32 |
| 1999-12-28 | 107.31 |
| 1999-12-29 | 107.40 |
| 1999-12-30 | 107.44 |
| 1999-12-31 | 107.22 |
| 2000-01-03 | 107.28 |
| 2000-01-04 | 107.14 |
| 2000-01-05 | 107.04 |
| 2000-01-06 | 107.13 |
| 2000-01-07 | 107.23 |
| 2000-01-10 | 107.24 |
| 2000-01-11 | 107.02 |
| 2000-01-12 | 106.85 |
| 2000-01-13 | 107.23 |
| 2000-01-14 | 107.36 |
| 2000-01-17 | 107.39 |
| 2000-01-18 | 107.38 |
| 2000-01-19 | 107.60 |
| 2000-01-20 | 107.56 |
| 2000-01-21 | 107.67 |
| 2000-01-24 | 107.79 |
| 2000-01-25 | 107.78 |
| 2000-01-26 | 108.05 |
| 2000-01-27 | 108.11 |
| 2000-01-28 | 107.99 |
| 2000-01-31 | 107.94 |
| 2000-02-01 | 107.88 |
| 2000-02-02 | 108.06 |
| 2000-02-03 | 108.91 |
| 2000-02-04 | 109.11 |
| 2000-02-07 | 109.29 |
| 2000-02-08 | 109.37 |
| 2000-02-09 | 109.70 |
| 2000-02-10 | 109.68 |
| 2000-02-11 | 109.86 |
| 2000-02-14 | 109.97 |
| 2000-02-15 | 110.00 |
| 2000-02-16 | 110.05 |
| 2000-02-17 | 110.05 |
| 2000-02-18 | 110.17 |
| 2000-02-21 | 110.20 |
| 2000-02-22 | 110.41 |
| 2000-02-23 | 110.52 |
| 2000-02-24 | 110.61 |
| 2000-02-25 | 110.76 |
| 2000-02-28 | 110.74 |
| 2000-02-29 | 110.76 |
| 2000-03-01 | 110.85 |
| 2000-03-02 | 110.96 |
| 2000-03-03 | 111.10 |
| 2000-03-06 | 111.44 |
| 2000-03-07 | 111.84 |
| 2000-03-08 | 111.80 |
| 2000-03-09 | 112.19 |
| 2000-03-10 | 112.13 |
| 2000-03-13 | 112.00 |
| 2000-03-14 | 112.01 |
| 2000-03-15 | 111.81 |
| 2000-03-16 | 111.94 |
| 2000-03-17 | 112.01 |
| 2000-03-20 | 112.09 |
| 2000-03-21 | 112.12 |
| 2000-03-22 | 112.23 |
| 2000-03-23 | 112.34 |
| 2000-03-24 | 112.18 |
| 2000-03-27 | 112.25 |
| 2000-03-28 | 112.34 |
| 2000-03-29 | 112.45 |
| 2000-03-30 | 112.20 |
| 2000-03-31 | 112.44 |
| 2000-04-03 | 112.33 |
| 2000-04-04 | 112.22 |
| 2000-04-05 | 112.19 |
| 2000-04-06 | 112.06 |
| 2000-04-07 | 112.07 |
| 2000-04-10 | 112.17 |
| 2000-04-11 | 112.11 |
| 2000-04-12 | 112.23 |
| 2000-04-13 | 112.33 |
| 2000-04-14 | 111.93 |
| 2000-04-17 | 111.70 |
| 2000-04-18 | 111.76 |
| 2000-04-19 | 111.86 |
| 2000-04-20 | 111.92 |
| 2000-04-21 | . |
| 2000-04-24 | 111.92 |
| 2000-04-25 | 111.83 |
| 2000-04-26 | 111.89 |
| 2000-04-27 | 111.62 |
| 2000-04-28 | 111.65 |
| 2000-04-30 | 111.69 |
| 2000-05-01 | 111.61 |
| 2000-05-02 | 111.62 |
| 2000-05-03 | 111.54 |
| 2000-05-04 | 111.42 |
| 2000-05-05 | 110.76 |
| 2000-05-08 | 110.39 |
| 2000-05-09 | 110.21 |
| 2000-05-10 | 109.97 |
| 2000-05-11 | 109.92 |
| 2000-05-12 | 109.78 |
| 2000-05-15 | 109.88 |
| 2000-05-16 | 109.83 |
| 2000-05-17 | 109.58 |
| 2000-05-18 | 109.52 |
| 2000-05-19 | 109.34 |
| 2000-05-22 | 109.41 |
| 2000-05-23 | 109.15 |
| 2000-05-24 | 109.03 |
| 2000-05-25 | 109.05 |
| 2000-05-26 | 109.11 |
| 2000-05-29 | 109.14 |
| 2000-05-30 | 109.11 |
| 2000-05-31 | 109.62 |
| 2000-06-01 | 109.79 |
| 2000-06-02 | 110.38 |
| 2000-06-05 | 110.69 |
| 2000-06-06 | 110.62 |
| 2000-06-07 | 110.49 |
| 2000-06-08 | 110.53 |
| 2000-06-09 | 110.58 |
| 2000-06-12 | 110.85 |
| 2000-06-13 | 110.86 |
| 2000-06-14 | 111.04 |
| 2000-06-15 | 111.07 |
| 2000-06-16 | 111.44 |
| 2000-06-19 | 111.62 |
| 2000-06-20 | 111.64 |
| 2000-06-21 | 111.70 |
| 2000-06-22 | 111.67 |
| 2000-06-23 | 111.54 |
| 2000-06-26 | 111.60 |
| 2000-06-27 | 111.49 |
| 2000-06-28 | 111.62 |
| 2000-06-29 | 111.89 |
| 2000-06-30 | 112.06 |
| 2000-07-03 | 112.50 |
| 2000-07-04 | 112.59 |
| 2000-07-05 | 112.65 |
| 2000-07-06 | 112.73 |
| 2000-07-07 | 112.82 |
| 2000-07-10 | 113.01 |
| 2000-07-11 | 113.00 |
| 2000-07-12 | 113.04 |
| 2000-07-13 | 113.18 |
| 2000-07-14 | 113.14 |
| 2000-07-17 | 112.94 |
| 2000-07-18 | 112.91 |
| 2000-07-19 | 112.99 |
| 2000-07-20 | 113.18 |
| 2000-07-21 | 113.29 |
| 2000-07-24 | 113.35 |
| 2000-07-25 | 113.43 |
| 2000-07-26 | 113.60 |
| 2000-07-27 | 113.65 |
| 2000-07-28 | 113.77 |
| 2000-07-31 | 113.99 |
| 2000-08-01 | 114.13 |
| 2000-08-02 | 114.25 |
| 2000-08-03 | 114.43 |
| 2000-08-04 | 114.40 |
| 2000-08-07 | 114.37 |
| 2000-08-08 | 114.46 |
| 2000-08-09 | 114.65 |
| 2000-08-10 | 114.91 |
| 2000-08-11 | 114.88 |
| 2000-08-14 | 114.99 |
| 2000-08-15 | 115.08 |
| 2000-08-16 | 115.12 |
| 2000-08-17 | 115.10 |
| 2000-08-18 | 115.14 |
| 2000-08-21 | 114.88 |
| 2000-08-22 | 114.96 |
| 2000-08-23 | 115.12 |
| 2000-08-24 | 115.20 |
| 2000-08-25 | 115.23 |
| 2000-08-28 | 115.23 |
| 2000-08-29 | 115.23 |
| 2000-08-30 | 115.37 |
| 2000-08-31 | 115.68 |
| 2000-09-01 | 115.71 |
| 2000-09-04 | 115.75 |
| 2000-09-05 | 115.91 |
| 2000-09-06 | 116.04 |
| 2000-09-07 | 115.98 |
| 2000-09-08 | 116.07 |
| 2000-09-11 | 115.92 |
| 2000-09-12 | 115.94 |
| 2000-09-13 | 115.75 |
| 2000-09-14 | 115.87 |
| 2000-09-15 | 115.85 |
| 2000-09-18 | 115.45 |
| 2000-09-19 | 115.44 |
| 2000-09-20 | 115.52 |
| 2000-09-21 | 115.45 |
| 2000-09-22 | 115.35 |
| 2000-09-25 | 115.55 |
| 2000-09-26 | 115.61 |
| 2000-09-27 | 115.85 |
| 2000-09-28 | 115.98 |
| 2000-09-29 | 116.06 |
| 2000-09-30 | 116.09 |
| 2000-10-02 | 116.17 |
| 2000-10-03 | 116.17 |
| 2000-10-04 | 116.34 |
| 2000-10-05 | 116.39 |
| 2000-10-06 | 116.47 |
| 2000-10-09 | 116.51 |
| 2000-10-10 | 116.50 |
| 2000-10-11 | 116.34 |
| 2000-10-12 | 116.29 |
| 2000-10-13 | 115.31 |
| 2000-10-16 | 115.12 |
| 2000-10-17 | 115.16 |
| 2000-10-18 | 115.06 |
| 2000-10-19 | 114.88 |
| 2000-10-20 | 114.83 |
| 2000-10-23 | 114.79 |
| 2000-10-24 | 114.47 |
| 2000-10-25 | 114.47 |
| 2000-10-26 | 114.24 |
| 2000-10-27 | 114.58 |
| 2000-10-30 | 114.33 |
| 2000-10-31 | 114.26 |
| 2000-11-01 | 114.06 |
| 2000-11-02 | 113.98 |
| 2000-11-03 | 114.13 |
| 2000-11-06 | 114.09 |
| 2000-11-07 | 113.91 |
| 2000-11-08 | 114.03 |
| 2000-11-09 | 113.70 |
| 2000-11-10 | 113.93 |
| 2000-11-13 | 113.96 |
| 2000-11-14 | 114.09 |
| 2000-11-15 | 114.24 |
| 2000-11-16 | 114.67 |
| 2000-11-17 | 114.61 |
| 2000-11-20 | 114.74 |
| 2000-11-21 | 114.84 |
| 2000-11-22 | 114.80 |
| 2000-11-23 | 114.83 |
| 2000-11-24 | 114.83 |
| 2000-11-27 | 114.87 |
| 2000-11-28 | 114.95 |
| 2000-11-29 | 115.07 |
| 2000-11-30 | 114.82 |
| 2000-12-01 | 115.04 |
| 2000-12-04 | 115.09 |
| 2000-12-05 | 115.20 |
| 2000-12-06 | 115.41 |
| 2000-12-07 | 115.53 |
| 2000-12-08 | 115.60 |
| 2000-12-11 | 115.67 |
| 2000-12-12 | 115.71 |
| 2000-12-13 | 115.86 |
| 2000-12-14 | 115.97 |
| 2000-12-15 | 116.00 |
| 2000-12-18 | 116.05 |
| 2000-12-19 | 116.21 |
| 2000-12-20 | 116.50 |
| 2000-12-21 | 116.59 |
| 2000-12-22 | 116.66 |
| 2000-12-25 | . |
| 2000-12-26 | 116.65 |
| 2000-12-27 | 116.74 |
| 2000-12-28 | 116.88 |
| 2000-12-29 | 117.20 |
| 2000-12-31 | 117.23 |
| 2001-01-01 | . |
| 2001-01-02 | 117.48 |
| 2001-01-03 | 117.44 |
| 2001-01-04 | 118.03 |
| 2001-01-05 | 118.23 |
| 2001-01-08 | 118.25 |
| 2001-01-09 | 118.34 |
| 2001-01-10 | 118.24 |
| 2001-01-11 | 118.38 |
| 2001-01-12 | 118.47 |
| 2001-01-15 | 118.50 |
| 2001-01-16 | 118.59 |
| 2001-01-17 | 118.80 |
| 2001-01-18 | 118.90 |
| 2001-01-19 | 118.89 |
| 2001-01-22 | 119.02 |
| 2001-01-23 | 119.00 |
| 2001-01-24 | 119.09 |
| 2001-01-25 | 119.37 |
| 2001-01-26 | 119.51 |
| 2001-01-29 | 119.70 |
| 2001-01-30 | 120.18 |
| 2001-01-31 | 120.66 |
| 2001-02-01 | 120.74 |
| 2001-02-02 | 120.87 |
| 2001-02-05 | 120.89 |
| 2001-02-06 | 120.99 |
| 2001-02-07 | 121.11 |
| 2001-02-08 | 121.18 |
| 2001-02-09 | 121.24 |
| 2001-02-12 | 121.28 |
| 2001-02-13 | 121.35 |
| 2001-02-14 | 121.42 |
| 2001-02-15 | 121.49 |
| 2001-02-16 | 121.56 |
| 2001-02-19 | 121.60 |
| 2001-02-20 | 121.60 |
| 2001-02-21 | 121.59 |
| 2001-02-22 | 121.61 |
| 2001-02-23 | 121.63 |
| 2001-02-26 | 121.74 |
| 2001-02-27 | 121.95 |
| 2001-02-28 | 122.05 |
| 2001-03-01 | 122.12 |
| 2001-03-02 | 122.08 |
| 2001-03-05 | 122.10 |
| 2001-03-06 | 122.12 |
| 2001-03-07 | 122.53 |
| 2001-03-08 | 122.54 |
| 2001-03-09 | 122.56 |
| 2001-03-12 | 122.62 |
| 2001-03-13 | 122.54 |
| 2001-03-14 | 122.67 |
| 2001-03-15 | 122.67 |
| 2001-03-16 | 122.51 |
| 2001-03-19 | 122.53 |
| 2001-03-20 | 122.38 |
| 2001-03-21 | 122.43 |
| 2001-03-22 | 122.34 |
| 2001-03-23 | 121.93 |
| 2001-03-26 | 122.21 |
| 2001-03-27 | 122.21 |
| 2001-03-28 | 122.19 |
| 2001-03-29 | 122.09 |
| 2001-03-30 | 122.13 |
| 2001-03-31 | 122.16 |
| 2001-04-02 | 122.05 |
| 2001-04-03 | 122.05 |
| 2001-04-04 | 122.18 |
| 2001-04-05 | 122.13 |
| 2001-04-06 | 122.35 |
| 2001-04-09 | 122.41 |
| 2001-04-10 | 122.57 |
| 2001-04-11 | 122.62 |
| 2001-04-12 | 122.17 |
| 2001-04-13 | . |
| 2001-04-16 | 122.01 |
| 2001-04-17 | 121.99 |
| 2001-04-18 | 122.24 |
| 2001-04-19 | 122.20 |
| 2001-04-20 | 122.24 |
| 2001-04-23 | 121.36 |
| 2001-04-24 | 121.30 |
| 2001-04-25 | 121.42 |
| 2001-04-26 | 121.55 |
| 2001-04-27 | 121.49 |
| 2001-04-30 | 121.92 |
| 2001-05-01 | 122.11 |
| 2001-05-02 | 122.49 |
| 2001-05-03 | 122.63 |
| 2001-05-04 | 122.56 |
| 2001-05-07 | 122.71 |
| 2001-05-08 | 122.72 |
| 2001-05-09 | 122.74 |
| 2001-05-10 | 122.70 |
| 2001-05-11 | 122.62 |
| 2001-05-14 | 122.74 |
| 2001-05-15 | 122.71 |
| 2001-05-16 | 122.83 |
| 2001-05-17 | 122.99 |
| 2001-05-18 | 123.18 |
| 2001-05-21 | 123.40 |
| 2001-05-22 | 123.71 |
| 2001-05-23 | 123.88 |
| 2001-05-24 | 124.30 |
| 2001-05-25 | 124.33 |
| 2001-05-28 | 124.35 |
| 2001-05-29 | 124.35 |
| 2001-05-30 | 124.46 |
| 2001-05-31 | 124.45 |
| 2001-06-01 | 124.50 |
| 2001-06-04 | 124.66 |
| 2001-06-05 | 124.86 |
| 2001-06-06 | 125.05 |
| 2001-06-07 | 125.49 |
| 2001-06-08 | 125.76 |
| 2001-06-11 | 125.93 |
| 2001-06-12 | 126.03 |
| 2001-06-13 | 126.11 |
| 2001-06-14 | 126.22 |
| 2001-06-15 | 126.12 |
| 2001-06-18 | 126.12 |
| 2001-06-19 | 126.07 |
| 2001-06-20 | 126.11 |
| 2001-06-21 | 126.16 |
| 2001-06-22 | 126.50 |
| 2001-06-25 | 126.60 |
| 2001-06-26 | 126.59 |
| 2001-06-27 | 126.78 |
| 2001-06-28 | 126.79 |
| 2001-06-29 | 126.99 |
| 2001-06-30 | 127.02 |
| 2001-07-02 | 127.17 |
| 2001-07-03 | 127.21 |
| 2001-07-04 | 127.24 |
| 2001-07-05 | 127.14 |
| 2001-07-06 | 127.20 |
| 2001-07-09 | 127.14 |
| 2001-07-10 | 127.13 |
| 2001-07-11 | 126.40 |
| 2001-07-12 | 126.28 |
| 2001-07-13 | 126.35 |
| 2001-07-16 | 126.34 |
| 2001-07-17 | 126.38 |
| 2001-07-18 | 126.62 |
| 2001-07-19 | 126.70 |
| 2001-07-20 | 126.76 |
| 2001-07-23 | 126.90 |
| 2001-07-24 | 126.92 |
| 2001-07-25 | 127.01 |
| 2001-07-26 | 127.09 |
| 2001-07-27 | 127.13 |
| 2001-07-30 | 127.20 |
| 2001-07-31 | 127.31 |
| 2001-08-01 | 127.58 |
| 2001-08-02 | 127.57 |
| 2001-08-03 | 127.62 |
| 2001-08-06 | 127.64 |
| 2001-08-07 | 127.68 |
| 2001-08-08 | 127.75 |
| 2001-08-09 | 127.89 |
| 2001-08-10 | 127.88 |
| 2001-08-13 | 128.21 |
| 2001-08-14 | 128.29 |
| 2001-08-15 | 128.40 |
| 2001-08-16 | 128.66 |
| 2001-08-17 | 128.80 |
| 2001-08-20 | 128.85 |
| 2001-08-21 | 128.94 |
| 2001-08-22 | 129.08 |
| 2001-08-23 | 129.17 |
| 2001-08-24 | 129.16 |
| 2001-08-27 | 129.12 |
| 2001-08-28 | 129.21 |
| 2001-08-29 | 129.37 |
| 2001-08-30 | 129.38 |
| 2001-08-31 | 129.48 |
| 2001-09-03 | 129.51 |
| 2001-09-04 | 129.50 |
| 2001-09-05 | 129.63 |
| 2001-09-06 | 129.63 |
| 2001-09-07 | 129.85 |
| 2001-09-10 | 129.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 128.42 |
| 2001-09-17 | 128.40 |
| 2001-09-18 | 128.33 |
| 2001-09-19 | 128.30 |
| 2001-09-20 | 128.31 |
| 2001-09-21 | 127.74 |
| 2001-09-24 | 127.78 |
| 2001-09-25 | 127.93 |
| 2001-09-26 | 128.09 |
| 2001-09-27 | 128.36 |
| 2001-09-28 | 127.29 |
| 2001-09-30 | 127.32 |
| 2001-10-01 | 127.47 |
| 2001-10-02 | 127.49 |
| 2001-10-03 | 127.64 |
| 2001-10-04 | 127.78 |
| 2001-10-05 | 127.80 |
| 2001-10-08 | 128.01 |
| 2001-10-09 | 127.97 |
| 2001-10-10 | 127.86 |
| 2001-10-11 | 127.86 |
| 2001-10-12 | 127.90 |
| 2001-10-15 | 128.02 |
| 2001-10-16 | 127.99 |
| 2001-10-17 | 128.65 |
| 2001-10-18 | 128.70 |
| 2001-10-19 | 128.73 |
| 2001-10-22 | 128.83 |
| 2001-10-23 | 128.84 |
| 2001-10-24 | 129.02 |
| 2001-10-25 | 129.11 |
| 2001-10-26 | 129.29 |
| 2001-10-29 | 129.37 |
| 2001-10-30 | 129.33 |
| 2001-10-31 | 129.37 |
| 2001-11-01 | 129.20 |
| 2001-11-02 | 129.25 |
| 2001-11-05 | 129.46 |
| 2001-11-06 | 129.55 |
| 2001-11-07 | 129.76 |
| 2001-11-08 | 129.85 |
| 2001-11-09 | 129.73 |
| 2001-11-12 | 129.75 |
| 2001-11-13 | 129.57 |
| 2001-11-14 | 129.57 |
| 2001-11-15 | 129.62 |
| 2001-11-16 | 129.71 |
| 2001-11-19 | 129.79 |
| 2001-11-20 | 129.90 |
| 2001-11-21 | 129.93 |
| 2001-11-22 | 129.96 |
| 2001-11-23 | 129.99 |
| 2001-11-26 | 130.16 |
| 2001-11-27 | 130.23 |
| 2001-11-28 | 130.28 |
| 2001-11-29 | 130.20 |
| 2001-11-30 | 130.18 |
| 2001-12-03 | 130.08 |
| 2001-12-04 | 130.18 |
| 2001-12-05 | 130.45 |
| 2001-12-06 | 130.55 |
| 2001-12-07 | 130.58 |
| 2001-12-10 | 130.62 |
| 2001-12-11 | 129.48 |
| 2001-12-12 | 129.60 |
| 2001-12-13 | 129.75 |
| 2001-12-14 | 129.72 |
| 2001-12-17 | 129.75 |
| 2001-12-18 | 129.33 |
| 2001-12-19 | 129.44 |
| 2001-12-20 | 129.67 |
| 2001-12-21 | 129.65 |
| 2001-12-24 | 129.39 |
| 2001-12-25 | . |
| 2001-12-26 | 129.46 |
| 2001-12-27 | 129.39 |
| 2001-12-28 | 129.35 |
| 2001-12-31 | 129.33 |
| 2002-01-01 | . |
| 2002-01-02 | 129.44 |
| 2002-01-03 | 129.48 |
| 2002-01-04 | 129.59 |
| 2002-01-07 | 129.76 |
| 2002-01-08 | 129.86 |
| 2002-01-09 | 129.97 |
| 2002-01-10 | 130.01 |
| 2002-01-11 | 130.10 |
| 2002-01-14 | 129.95 |
| 2002-01-15 | 130.04 |
| 2002-01-16 | 130.16 |
| 2002-01-17 | 130.20 |
| 2002-01-18 | 130.07 |
| 2002-01-21 | 130.11 |
| 2002-01-22 | 129.99 |
| 2002-01-23 | 130.06 |
| 2002-01-24 | 130.07 |
| 2002-01-25 | 130.13 |
| 2002-01-28 | 130.12 |
| 2002-01-29 | 130.14 |
| 2002-01-30 | 130.89 |
| 2002-01-31 | 130.79 |
| 2002-02-01 | 130.82 |
| 2002-02-04 | 130.88 |
| 2002-02-05 | 130.97 |
| 2002-02-06 | 131.16 |
| 2002-02-07 | 131.24 |
| 2002-02-08 | 131.23 |
| 2002-02-11 | 131.31 |
| 2002-02-12 | 131.33 |
| 2002-02-13 | 131.35 |
| 2002-02-14 | 131.42 |
| 2002-02-15 | 131.50 |
| 2002-02-18 | 131.54 |
| 2002-02-19 | 131.67 |
| 2002-02-20 | 131.73 |
| 2002-02-21 | 131.77 |
| 2002-02-22 | 131.75 |
| 2002-02-25 | 131.80 |
| 2002-02-26 | 131.83 |
| 2002-02-27 | 131.79 |
| 2002-02-28 | 131.97 |
| 2002-03-01 | 131.94 |
| 2002-03-04 | 131.94 |
| 2002-03-05 | 131.99 |
| 2002-03-06 | 132.30 |
| 2002-03-07 | 132.41 |
| 2002-03-08 | 133.62 |
| 2002-03-11 | 135.23 |
| 2002-03-12 | 135.34 |
| 2002-03-13 | 135.65 |
| 2002-03-14 | 135.62 |
| 2002-03-15 | 135.33 |
| 2002-03-18 | 135.88 |
| 2002-03-19 | 136.11 |
| 2002-03-20 | 136.11 |
| 2002-03-21 | 136.04 |
| 2002-03-22 | 135.98 |
| 2002-03-25 | 136.01 |
| 2002-03-26 | 135.98 |
| 2002-03-27 | 135.96 |
| 2002-03-28 | 136.23 |
| 2002-03-29 | . |
| 2002-03-31 | 136.25 |
| 2002-04-01 | 136.20 |
| 2002-04-02 | 136.18 |
| 2002-04-03 | 136.97 |
| 2002-04-04 | 136.99 |
| 2002-04-05 | 137.08 |
| 2002-04-08 | 137.14 |
| 2002-04-09 | 137.17 |
| 2002-04-10 | 137.28 |
| 2002-04-11 | 136.13 |
| 2002-04-12 | 136.21 |
| 2002-04-15 | 134.01 |
| 2002-04-16 | 136.32 |
| 2002-04-17 | 136.35 |
| 2002-04-18 | 136.41 |
| 2002-04-19 | 136.52 |
| 2002-04-22 | 136.67 |
| 2002-04-23 | 136.81 |
| 2002-04-24 | 136.98 |
| 2002-04-25 | 137.12 |
| 2002-04-26 | 137.31 |
| 2002-04-29 | 137.38 |
| 2002-04-30 | 137.58 |
| 2002-05-01 | 137.33 |
| 2002-05-02 | 137.47 |
| 2002-05-03 | 137.10 |
| 2002-05-06 | 137.10 |
| 2002-05-07 | 136.85 |
| 2002-05-08 | 136.56 |
| 2002-05-09 | 136.78 |
| 2002-05-10 | 137.06 |
| 2002-05-13 | 136.59 |
| 2002-05-14 | 136.17 |
| 2002-05-15 | 136.08 |
| 2002-05-16 | 136.51 |
| 2002-05-17 | 136.47 |
| 2002-05-20 | 136.63 |
| 2002-05-21 | 136.69 |
| 2002-05-22 | 136.77 |
| 2002-05-23 | 136.38 |
| 2002-05-24 | 136.38 |
| 2002-05-27 | 136.38 |
| 2002-05-28 | 136.32 |
| 2002-05-29 | 136.50 |
| 2002-05-30 | 135.67 |
| 2002-05-31 | 135.92 |
| 2002-06-03 | 136.26 |
| 2002-06-04 | 136.12 |
| 2002-06-05 | 135.57 |
| 2002-06-06 | 133.63 |
| 2002-06-07 | 134.31 |
| 2002-06-10 | 134.44 |
| 2002-06-11 | 134.14 |
| 2002-06-12 | 133.42 |
| 2002-06-13 | 133.57 |
| 2002-06-14 | 133.59 |
| 2002-06-17 | 133.48 |
| 2002-06-18 | 133.66 |
| 2002-06-19 | 133.60 |
| 2002-06-20 | 133.39 |
| 2002-06-21 | 131.17 |
| 2002-06-24 | 130.82 |
| 2002-06-25 | 131.62 |
| 2002-06-26 | 131.21 |
| 2002-06-27 | 131.18 |
| 2002-06-28 | 131.31 |
| 2002-06-30 | 131.38 |
| 2002-07-01 | 131.41 |
| 2002-07-02 | 131.49 |
| 2002-07-03 | 131.64 |
| 2002-07-04 | 131.78 |
| 2002-07-05 | 131.35 |
| 2002-07-08 | 130.76 |
| 2002-07-09 | 131.43 |
| 2002-07-10 | 131.45 |
| 2002-07-11 | 131.70 |
| 2002-07-12 | 131.67 |
| 2002-07-15 | 131.05 |
| 2002-07-16 | 131.41 |
| 2002-07-17 | 131.47 |
| 2002-07-18 | 131.59 |
| 2002-07-19 | 131.79 |
| 2002-07-22 | 131.86 |
| 2002-07-23 | 131.69 |
| 2002-07-24 | 131.06 |
| 2002-07-25 | 131.26 |
| 2002-07-26 | 130.82 |
| 2002-07-29 | 130.56 |
| 2002-07-30 | 129.24 |
| 2002-07-31 | 129.27 |
| 2002-08-01 | 129.11 |
| 2002-08-02 | 129.38 |
| 2002-08-05 | 129.55 |
| 2002-08-06 | 129.30 |
| 2002-08-07 | 129.50 |
| 2002-08-08 | 128.83 |
| 2002-08-09 | 128.59 |
| 2002-08-12 | 128.82 |
| 2002-08-13 | 128.95 |
| 2002-08-14 | 128.77 |
| 2002-08-15 | 128.83 |
| 2002-08-16 | 128.64 |
| 2002-08-19 | 128.64 |
| 2002-08-20 | 128.88 |
| 2002-08-21 | 128.93 |
| 2002-08-22 | 128.87 |
| 2002-08-23 | 129.17 |
| 2002-08-26 | 129.37 |
| 2002-08-27 | 129.46 |
| 2002-08-28 | 129.50 |
| 2002-08-29 | 129.68 |
| 2002-08-30 | 129.88 |
| 2002-08-31 | 129.91 |
| 2002-09-02 | 129.93 |
| 2002-09-03 | 130.28 |
| 2002-09-04 | 130.46 |
| 2002-09-05 | 130.55 |
| 2002-09-06 | 130.68 |
| 2002-09-09 | 130.71 |
| 2002-09-10 | 130.97 |
| 2002-09-11 | 130.96 |
| 2002-09-12 | 131.25 |
| 2002-09-13 | 131.20 |
| 2002-09-16 | 131.54 |
| 2002-09-17 | 131.82 |
| 2002-09-18 | 131.92 |
| 2002-09-19 | 131.76 |
| 2002-09-20 | 131.76 |
| 2002-09-23 | 131.97 |
| 2002-09-24 | 132.01 |
| 2002-09-25 | 132.12 |
| 2002-09-26 | 132.15 |
| 2002-09-27 | 132.37 |
| 2002-09-30 | 132.69 |
| 2002-10-01 | 132.60 |
| 2002-10-02 | 132.68 |
| 2002-10-03 | 132.70 |
| 2002-10-04 | 132.86 |
| 2002-10-07 | 132.93 |
| 2002-10-08 | 132.99 |
| 2002-10-09 | 133.04 |
| 2002-10-10 | 132.96 |
| 2002-10-11 | 132.88 |
#2002-10-14|132.95
#2002-10-15|132.78
#2002-10-16|132.52
#2002-10-17|132.44
#2002-10-18|132.51
#2002-10-21|132.61
#2002-10-22|131.28
#2002-10-23|131.34
#2002-10-24|131.58
#2002-10-25|131.90
#2002-10-28|131.99
#2002-10-29|132.19
#2002-10-30|132.32
#2002-10-31|132.60
#2002-11-01|132.58
#2002-11-04|132.71
#2002-11-05|132.78
#2002-11-06|132.58
#2002-11-07|132.96
#2002-11-08|132.89
#2002-11-11|132.97
#2002-11-12|133.51
#2002-11-13|133.77
#2002-11-14|133.66
#2002-11-15|133.40
#2002-11-18|133.56
#2002-11-19|133.81
#2002-11-20|133.90
#2002-11-21|133.94
#2002-11-22|133.99
#2002-11-25|134.17
#2002-11-26|134.55
#2002-11-27|134.11
#2002-11-28|134.15
#2002-11-29|134.05
#2002-11-30|134.09
#2002-12-02|134.12
#2002-12-03|134.03
#2002-12-04|134.35
#2002-12-05|134.52
#2002-12-06|134.38
#2002-12-09|134.70
#2002-12-10|134.75
#2002-12-11|134.87
#2002-12-12|135.04
#2002-12-13|134.78
#2002-12-16|134.47
#2002-12-17|134.60
#2002-12-18|134.82
#2002-12-19|135.20
#2002-12-20|135.22
#2002-12-23|135.35
#2002-12-24|135.46
#2002-12-25| .
#2002-12-26|135.54
#2002-12-27|135.65
#2002-12-30|135.68
#2002-12-31|135.50
#2003-01-01| .
#2003-01-02|135.00
#2003-01-03|135.42
#2003-01-06|135.40
#2003-01-07|135.63
#2003-01-08|135.97
#2003-01-09|135.68
#2003-01-10|136.00
#2003-01-13|135.73
#2003-01-14|135.90
#2003-01-15|136.15
#2003-01-16|136.26
#2003-01-17|136.43
#2003-01-20|136.50
#2003-01-21|136.66
#2003-01-22|136.96
#2003-01-23|136.97
#2003-01-24|137.37
#2003-01-27|137.66
#2003-01-28|137.71
#2003-01-29|137.69
#2003-01-30|137.92
#2003-01-31|138.01
#2003-02-03|138.09
#2003-02-04|138.48
#2003-02-05|138.38
#2003-02-06|138.76
#2003-02-07|138.82
#2003-02-10|138.85
#2003-02-11|139.13
#2003-02-12|139.47
#2003-02-13|139.46
#2003-02-14|139.28
#2003-02-17|139.35
#2003-02-18|139.47
#2003-02-19|139.80
#2003-02-20|139.89
#2003-02-21|139.78
#2003-02-24|140.09
#2003-02-25|140.19
#2003-02-26|140.34
#2003-02-27|140.41
#2003-02-28|140.70
#2003-03-03|140.83
#2003-03-04|140.92
#2003-03-05|141.12
#2003-03-06|141.10
#2003-03-07|141.24
#2003-03-10|141.36
#2003-03-11|141.36
#2003-03-12|141.40
#2003-03-13|141.04
#2003-03-14|141.14
#2003-03-17|140.84
#2003-03-18|140.82
#2003-03-19|140.45
#2003-03-20|140.34
#2003-03-21|140.18
#2003-03-24|140.57
#2003-03-25|140.56
#2003-03-26|140.78
#2003-03-27|140.83
#2003-03-28|140.94
#2003-03-31|141.22
#2003-04-01|141.31
#2003-04-02|141.60
#2003-04-03|141.88
#2003-04-04|142.01
#2003-04-07|142.30
#2003-04-08|142.67
#2003-04-09|142.82
#2003-04-10|142.85
#2003-04-11|142.89
#2003-04-14|142.96
#2003-04-15|143.40
#2003-04-16|143.72
#2003-04-17|143.79
#2003-04-18| .
#2003-04-21|143.93
#2003-04-22|144.10
#2003-04-23|144.16
#2003-04-24|144.51
#2003-04-25|144.58
#2003-04-28|144.63
#2003-04-29|144.73
#2003-04-30|145.50
#2003-05-01|145.57
#2003-05-02|145.61
#2003-05-05|146.35
#2003-05-06|146.54
#2003-05-07|146.96
#2003-05-08|147.08
#2003-05-09|147.24
#2003-05-12|147.47
#2003-05-13|147.81
#2003-05-14|148.13
#2003-05-15|147.99
#2003-05-16|148.23
#2003-05-19|148.14
#2003-05-20|148.57
#2003-05-21|148.92
#2003-05-22|149.15
#2003-05-23|149.38
#2003-05-26|149.45
#2003-05-27|149.22
#2003-05-28|149.51
#2003-05-29|149.86
#2003-05-30|150.03
#2003-05-31|150.06
#2003-06-02|149.91
#2003-06-03|150.27
#2003-06-04|150.45
#2003-06-05|150.70
#2003-06-06|151.15
#2003-06-09|151.50
#2003-06-10|151.97
#2003-06-11|152.01
#2003-06-12|152.42
#2003-06-13|152.60
#2003-06-16|152.60
#2003-06-17|152.89
#2003-06-18|152.76
#2003-06-19|152.68
#2003-06-20|152.32
#2003-06-23|152.56
#2003-06-24|152.69
#2003-06-25|152.60
#2003-06-26|152.35
#2003-06-27|152.32
#2003-06-30|152.36
#2003-07-01|152.25
#2003-07-02|152.42
#2003-07-03|152.15
#2003-07-04|152.18
#2003-07-07|152.07
#2003-07-08|152.10
#2003-07-09|152.13
#2003-07-10|152.20
#2003-07-11|152.24
#2003-07-14|152.16
#2003-07-15|151.86
#2003-07-16|151.81
#2003-07-17|151.79
#2003-07-18|151.76
#2003-07-21|151.41
#2003-07-22|151.74
#2003-07-23|152.01
#2003-07-24|151.94
#2003-07-25|151.88
#2003-07-28|151.58
#2003-07-29|151.23
#2003-07-30|151.37
#2003-07-31|150.85
#2003-08-01|150.75
#2003-08-04|150.64
#2003-08-05|150.36
#2003-08-06|150.55
#2003-08-07|150.54
#2003-08-08|150.66
#2003-08-11|150.61
#2003-08-12|150.91
#2003-08-13|150.31
#2003-08-14|150.21
#2003-08-15|150.37
#2003-08-18|150.48
#2003-08-19|150.84
#2003-08-20|150.94
#2003-08-21|150.85
#2003-08-22|151.27
#2003-08-25|151.18
#2003-08-26|151.82
#2003-08-27|151.40
#2003-08-28|151.98
#2003-08-29|151.87
#2003-08-31|151.90
#2003-09-01|151.93
#2003-09-02|151.62
#2003-09-03|152.01
#2003-09-04|152.42
#2003-09-05|153.12
#2003-09-08|153.01
#2003-09-09|153.35
#2003-09-10|153.61
#2003-09-11|153.48
#2003-09-12|153.73
#2003-09-15|153.93
#2003-09-16|153.88
#2003-09-17|154.09
#2003-09-18|154.13
#2003-09-19|154.34
#2003-09-22|154.21
#2003-09-23|154.29
#2003-09-24|154.36
#2003-09-25|154.22
#2003-09-26|154.54
#2003-09-29|154.44
#2003-09-30|155.08
#2003-10-01|155.10
#2003-10-02|155.09
#2003-10-03|154.65
#2003-10-06|154.96
#2003-10-07|154.88
#2003-10-08|155.27
#2003-10-09|155.39
#2003-10-10|155.77
#2003-10-13|155.91
#2003-10-14|155.62
#2003-10-15|155.79
#2003-10-16|155.63
#2003-10-17|156.06
#2003-10-20|156.17
#2003-10-21|156.24
#2003-10-22|156.33
#2003-10-23|156.24
#2003-10-24|156.47
#2003-10-27|156.32
#2003-10-28|156.39
#2003-10-29|156.21
#2003-10-30|156.20
#2003-10-31|156.40
#2003-11-03|156.32
#2003-11-04|156.67
#2003-11-05|156.60
#2003-11-06|156.54
#2003-11-07|156.53
#2003-11-10|156.60
#2003-11-11|156.67
#2003-11-12|156.95
#2003-11-13|157.52
#2003-11-14|157.67
#2003-11-17|157.89
#2003-11-18|157.93
#2003-11-19|157.85
#2003-11-20|158.23
#2003-11-21|158.35
#2003-11-24|158.16
#2003-11-25|158.58
#2003-11-26|158.61
#2003-11-27|158.63
#2003-11-28|158.54
#2003-11-30|158.60
#2003-12-01|158.45
#2003-12-02|158.80
#2003-12-03|159.21
#2003-12-04|159.37
#2003-12-05|159.93
#2003-12-08|159.84
#2003-12-09|159.96
#2003-12-10|160.15
#2003-12-11|160.41
#2003-12-12|160.23
#2003-12-15|160.21
#2003-12-16|160.57
#2003-12-17|160.88
#2003-12-18|161.07
#2003-12-19|161.30
#2003-12-22|161.33
#2003-12-23|161.17
#2003-12-24|161.46
#2003-12-25| .
#2003-12-26|161.62
#2003-12-29|161.37
#2003-12-30|161.47
#2003-12-31|161.51
#2004-01-01| .
#2004-01-02|161.36
#2004-01-05|161.72
#2004-01-06|162.39
#2004-01-07|162.63
#2004-01-08|162.94
#2004-01-09|163.84
#2004-01-12|164.18
#2004-01-13|164.40
#2004-01-14|164.24
#2004-01-15|164.32
#2004-01-16|164.26
#2004-01-19|164.36
#2004-01-20|164.23
#2004-01-21|164.18
#2004-01-22|164.26
#2004-01-23|164.16
#2004-01-26|163.90
#2004-01-27|163.98
#2004-01-28|163.63
#2004-01-29|162.71
#2004-01-30|162.73
#2004-01-31|162.75
#2004-02-02|162.33
#2004-02-03|162.57
#2004-02-04|162.80
#2004-02-05|162.56
#2004-02-06|162.41
#2004-02-09|162.52
#2004-02-10|162.70
#2004-02-11|162.78
#2004-02-12|163.21
#2004-02-13|163.46
#2004-02-16|163.57
#2004-02-17|163.58
#2004-02-18|163.79
#2004-02-19|163.81
#2004-02-20|163.58
#2004-02-23|163.83
#2004-02-24|164.02
#2004-02-25|164.14
#2004-02-26|164.04
#2004-02-27|164.29
#2004-02-29|164.36
#2004-03-01|164.50
#2004-03-02|164.73
#2004-03-03|164.46
#2004-03-04|164.72
#2004-03-05|165.44
#2004-03-08|166.02
#2004-03-09|166.47
#2004-03-10|166.48
#2004-03-11|166.31
#2004-03-12|166.13
#2004-03-15|166.17
#2004-03-16|166.33
#2004-03-17|166.62
#2004-03-18|166.56
#2004-03-19|166.67
#2004-03-22|167.00
#2004-03-23|166.98
#2004-03-24|167.12
#2004-03-25|167.07
#2004-03-26|166.84
#2004-03-29|166.77
#2004-03-30|166.91
#2004-03-31|167.30
#2004-04-01|167.15
#2004-04-02|166.12
#2004-04-05|165.78
#2004-04-06|166.01
#2004-04-07|166.08
#2004-04-08|166.01
#2004-04-09| .
#2004-04-12|166.14
#2004-04-13|165.69
#2004-04-14|165.14
#2004-04-15|164.62
#2004-04-16|164.91
#2004-04-19|164.96
#2004-04-20|164.71
#2004-04-21|164.04
#2004-04-22|163.51
#2004-04-23|163.44
#2004-04-26|163.65
#2004-04-27|163.43
#2004-04-28|162.37
#2004-04-29|161.30
#2004-04-30|161.48
#2004-05-03|161.26
#2004-05-04|161.15
#2004-05-05|161.06
#2004-05-06|160.00
#2004-05-07|158.11
#2004-05-10|157.67
#2004-05-11|157.95
#2004-05-12|157.58
#2004-05-13|157.67
#2004-05-14|158.01
#2004-05-17|158.68
#2004-05-18|159.01
#2004-05-19|159.08
#2004-05-20|159.37
#2004-05-21|159.41
#2004-05-24|159.77
#2004-05-25|160.03
#2004-05-26|160.30
#2004-05-27|160.57
#2004-05-28|160.42
#2004-05-31|160.51
#2004-06-01|160.14
#2004-06-02|160.32
#2004-06-03|160.40
#2004-06-04|160.38
#2004-06-07|160.79
#2004-06-08|160.75
#2004-06-09|160.62
#2004-06-10|160.50
#2004-06-11|160.54
#2004-06-14|160.21
#2004-06-15|160.95
#2004-06-16|161.02
#2004-06-17|161.60
#2004-06-18|161.71
#2004-06-21|161.96
#2004-06-22|162.24
#2004-06-23|162.41
#2004-06-24|162.64
#2004-06-25|162.46
#2004-06-28|162.01
#2004-06-29|162.36
#2004-06-30|162.56
#2004-07-01|162.71
#2004-07-02|163.45
#2004-07-05|163.54
#2004-07-06|163.65
#2004-07-07|163.37
#2004-07-08|163.05
#2004-07-09|163.01
#2004-07-12|163.15
#2004-07-13|163.42
#2004-07-14|163.77
#2004-07-15|164.14
#2004-07-16|165.15
#2004-07-19|165.71
#2004-07-20|165.44
#2004-07-21|164.87
#2004-07-22|165.03
#2004-07-23|165.32
#2004-07-26|165.09
#2004-07-27|164.52
#2004-07-28|164.34
#2004-07-29|164.88
#2004-07-30|165.52
#2004-07-31|165.53
#2004-08-02|165.66
#2004-08-03|165.59
#2004-08-04|165.83
#2004-08-05|166.29
#2004-08-06|167.15
#2004-08-09|167.24
#2004-08-10|167.10
#2004-08-11|167.16
#2004-08-12|167.44
#2004-08-13|167.82
#2004-08-16|167.94
#2004-08-17|168.54
#2004-08-18|168.54
#2004-08-19|168.86
#2004-08-20|168.90
#2004-08-23|169.11
#2004-08-24|169.36
#2004-08-25|169.51
#2004-08-26|169.62
#2004-08-27|169.70
#2004-08-30|169.99
#2004-08-31|170.45
#2004-09-01|170.36
#2004-09-02|170.26
#2004-09-03|169.96
#2004-09-06|170.02
#2004-09-07|170.44
#2004-09-08|170.73
#2004-09-09|170.76
#2004-09-10|170.66
#2004-09-13|170.92
#2004-09-14|171.36
#2004-09-15|171.64
#2004-09-16|172.24
#2004-09-17|172.37
#2004-09-20|172.72
#2004-09-21|172.77
#2004-09-22|172.99
#2004-09-23|172.98
#2004-09-24|172.34
#2004-09-27|172.37
#2004-09-28|172.24
#2004-09-29|172.10
#2004-09-30|172.04
#2004-10-01|171.98
#2004-10-04|172.27
#2004-10-05|172.71
#2004-10-06|172.90
#2004-10-07|172.88
#2004-10-08|173.58
#2004-10-11|173.71
#2004-10-12|173.90
#2004-10-13|174.02
#2004-10-14|174.19
#2004-10-15|174.05
#2004-10-18|174.20
#2004-10-19|174.38
#2004-10-20|174.45
#2004-10-21|174.69
#2004-10-22|174.91
#2004-10-25|175.05
#2004-10-26|174.98
#2004-10-27|174.99
#2004-10-28|174.79
#2004-10-29|175.07
#2004-10-31|175.12
#2004-11-01|175.16
#2004-11-02|175.22
#2004-11-03|175.45
#2004-11-04|175.97
#2004-11-05|175.94
#2004-11-08|175.93
#2004-11-09|175.93
#2004-11-10|175.77
#2004-11-11|175.81
#2004-11-12|176.47
#2004-11-15|177.05
#2004-11-16|177.11
#2004-11-17|177.56
#2004-11-18|178.38
#2004-11-19|178.25
#2004-11-22|178.31
#2004-11-23|178.31
#2004-11-24|178.41
#2004-11-25|178.33
#2004-11-26|178.16
#2004-11-29|177.42
#2004-11-30|177.31
#2004-12-01|177.25
#2004-12-02|177.44
#2004-12-03|177.81
#2004-12-06|178.37
#2004-12-07|178.50
#2004-12-08|178.67
#2004-12-09|178.88
#2004-12-10|178.52
#2004-12-13|178.72
#2004-12-14|178.90
#2004-12-15|179.39
#2004-12-16|179.28
#2004-12-17|179.09
#2004-12-20|179.17
#2004-12-21|179.34
#2004-12-22|179.44
#2004-12-23|179.46
#2004-12-24| .
#2004-12-27|179.49
#2004-12-28|179.54
#2004-12-29|179.51
#2004-12-30|179.80
#2004-12-31|179.81
#2005-01-03|179.88
#2005-01-04|179.94
#2005-01-05|179.60
#2005-01-06|179.16
#2005-01-07|179.31
#2005-01-10|179.41
#2005-01-11|179.31
#2005-01-12|179.61
#2005-01-13|180.01
#2005-01-14|179.86
#2005-01-17|179.97
#2005-01-18|179.64
#2005-01-19|179.67
#2005-01-20|179.70
#2005-01-21|180.01
#2005-01-24|180.27
#2005-01-25|180.40
#2005-01-26|180.48
#2005-01-27|180.60
#2005-01-28|180.81
#2005-01-31|181.04
#2005-02-01|181.04
#2005-02-02|181.25
#2005-02-03|181.40
#2005-02-04|181.83
#2005-02-07|182.57
#2005-02-08|182.82
#2005-02-09|183.04
#2005-02-10|182.81
#2005-02-11|182.71
#2005-02-14|182.91
#2005-02-15|182.97
#2005-02-16|182.77
#2005-02-17|182.85
#2005-02-18|182.79
#2005-02-21|182.89
#2005-02-22|182.74
#2005-02-23|182.71
#2005-02-24|182.83
#2005-02-25|182.91
#2005-02-28|183.00
#2005-03-01|182.81
#2005-03-02|182.83
#2005-03-03|183.09
#2005-03-04|183.54
#2005-03-07|184.09
#2005-03-08|184.04
#2005-03-09|183.55
#2005-03-10|183.15
#2005-03-11|182.86
#2005-03-14|182.32
#2005-03-15|181.98
#2005-03-16|181.52
#2005-03-17|181.29
#2005-03-18|181.17
#2005-03-21|180.69
#2005-03-22|180.34
#2005-03-23|179.23
#2005-03-24|179.05
#2005-03-25| .
#2005-03-28|178.84
#2005-03-29|178.54
#2005-03-30|178.64
#2005-03-31|179.07
#2005-04-01|179.38
#2005-04-04|179.26
#2005-04-05|179.37
#2005-04-06|179.99
#2005-04-07|180.26
#2005-04-08|180.37
#2005-04-11|180.71
#2005-04-12|180.87
#2005-04-13|181.29
#2005-04-14|181.06
#2005-04-15|180.53
#2005-04-18|180.31
#2005-04-19|180.33
#2005-04-20|180.50
#2005-04-21|180.78
#2005-04-22|180.99
#2005-04-25|181.17
#2005-04-26|181.25
#2005-04-27|181.21
#2005-04-28|181.49
#2005-04-29|181.21
#2005-04-30|181.25
#2005-05-02|181.34
#2005-05-03|181.67
#2005-05-04|182.24
#2005-05-05|182.98
#2005-05-06|182.66
#2005-05-09|182.94
#2005-05-10|182.92
#2005-05-11|182.45
#2005-05-12|182.67
#2005-05-13|182.86
#2005-05-16|182.80
#2005-05-17|182.49
#2005-05-18|182.78
#2005-05-19|182.96
#2005-05-20|183.07
#2005-05-23|183.42
#2005-05-24|183.77
#2005-05-25|183.92
#2005-05-26|183.99
#2005-05-27|184.19
#2005-05-30|184.31
#2005-05-31|184.71
#2005-06-01|185.33
#2005-06-02|185.83
#2005-06-03|185.97
#2005-06-06|185.47
#2005-06-07|185.68
#2005-06-08|185.56
#2005-06-09|185.28
#2005-06-10|185.10
#2005-06-13|185.11
#2005-06-14|185.16
#2005-06-15|185.19
#2005-06-16|185.41
#2005-06-17|185.74
#2005-06-20|185.93
#2005-06-21|186.22
#2005-06-22|186.92
#2005-06-23|187.26
#2005-06-24|187.44
#2005-06-27|187.55
#2005-06-28|187.65
#2005-06-29|187.66
#2005-06-30|187.95
#2005-07-01|187.82
#2005-07-04|187.96
#2005-07-05|187.60
#2005-07-06|187.80
#2005-07-07|187.68
#2005-07-08|187.74
#2005-07-11|187.96
#2005-07-12|188.13
#2005-07-13|188.36
#2005-07-14|188.53
#2005-07-15|188.66
#2005-07-18|188.73
#2005-07-19|188.63
#2005-07-20|188.56
#2005-07-21|188.41
#2005-07-22|188.52
#2005-07-25|188.53
#2005-07-26|188.29
#2005-07-27|188.29
#2005-07-28|188.71
#2005-07-29|188.77
#2005-07-31|188.82
#2005-08-01|188.47
#2005-08-02|188.49
#2005-08-03|188.96
#2005-08-04|189.24
#2005-08-05|189.02
#2005-08-08|188.76
#2005-08-09|188.62
#2005-08-10|189.09
#2005-08-11|189.20
#2005-08-12|189.48
#2005-08-15|189.60
#2005-08-16|190.00
#2005-08-17|189.96
#2005-08-18|190.10
#2005-08-19|190.02
#2005-08-22|190.09
#2005-08-23|190.28
#2005-08-24|190.16
#2005-08-25|190.19
#2005-08-26|190.27
#2005-08-29|190.34
#2005-08-30|190.61
#2005-08-31|191.23
#2005-09-01|191.78
#2005-09-02|192.04
#2005-09-05|192.16
#2005-09-06|191.99
#2005-09-07|192.04
#2005-09-08|192.40
#2005-09-09|192.75
#2005-09-12|192.75
#2005-09-13|192.98
#2005-09-14|193.08
#2005-09-15|193.05
#2005-09-16|192.87
#2005-09-19|193.09
#2005-09-20|193.06
#2005-09-21|193.15
#2005-09-22|193.17
#2005-09-23|193.11
#2005-09-26|192.96
#2005-09-27|193.06
#2005-09-28|193.18
#2005-09-29|193.44
#2005-09-30|193.40
#2005-10-03|193.32
#2005-10-04|193.46
#2005-10-05|193.38
#2005-10-06|192.23
#2005-10-07|192.13
#2005-10-10|192.21
#2005-10-11|192.33
#2005-10-12|191.67
#2005-10-13|190.60
#2005-10-14|190.04
#2005-10-17|190.46
#2005-10-18|191.06
#2005-10-19|190.66
#2005-10-20|190.84
#2005-10-21|190.86
#2005-10-24|191.11
#2005-10-25|191.26
#2005-10-26|190.81
#2005-10-27|190.78
#2005-10-28|190.99
#2005-10-31|191.16
#2005-11-01|191.22
#2005-11-02|191.28
#2005-11-03|191.13
#2005-11-04|190.55
#2005-11-07|190.69
#2005-11-08|191.06
#2005-11-09|190.88
#2005-11-10|191.03
#2005-11-11|191.11
#2005-11-14|191.17
#2005-11-15|191.39
#2005-11-16|191.77
#2005-11-17|192.14
#2005-11-18|192.12
#2005-11-21|192.40
#2005-11-22|192.68
#2005-11-23|192.83
#2005-11-24|192.88
#2005-11-25|193.10
#2005-11-28|193.31
#2005-11-29|193.25
#2005-11-30|193.13
#2005-12-01|193.09
#2005-12-02|193.27
#2005-12-05|193.18
#2005-12-06|193.46
#2005-12-07|193.70
#2005-12-08|193.70
#2005-12-09|193.59
#2005-12-12|193.68
#2005-12-13|193.74
#2005-12-14|194.15
#2005-12-15|194.18
#2005-12-16|194.19
#2005-12-19|194.32
#2005-12-20|194.28
#2005-12-21|194.38
#2005-12-22|194.84
#2005-12-23|195.00
#2005-12-26| .
#2005-12-27|195.21
#2005-12-28|195.33
#2005-12-29|195.24
#2005-12-30|195.47
#2005-12-31|195.48
#2006-01-02| .
#2006-01-03|195.64
#2006-01-04|196.23
#2006-01-05|196.43
#2006-01-06|196.65
#2006-01-09|196.85
#2006-01-10|196.68
#2006-01-11|196.70
#2006-01-12|196.75
#2006-01-13|196.74
#2006-01-16|196.86
#2006-01-17|197.01
#2006-01-18|197.03
#2006-01-19|197.17
#2006-01-20|197.36
#2006-01-23|197.43
#2006-01-24|197.50
#2006-01-25|197.47
#2006-01-26|197.15
#2006-01-27|197.26
#2006-01-30|197.22
#2006-01-31|197.06
#2006-02-01|197.06
#2006-02-02|197.17
#2006-02-03|197.19
#2006-02-06|197.46
#2006-02-07|197.51
#2006-02-08|197.31
#2006-02-09|197.39
#2006-02-10|197.86
#2006-02-13|198.08
#2006-02-14|198.11
#2006-02-15|198.16
#2006-02-16|198.24
#2006-02-17|198.45
#2006-02-20|198.58
#2006-02-21|198.64
#2006-02-22|198.71
#2006-02-23|198.74
#2006-02-24|198.91
#2006-02-27|199.00
#2006-02-28|199.33
#2006-03-01|199.32
#2006-03-02|199.23
#2006-03-03|198.90
#2006-03-06|198.79
#2006-03-07|198.26
#2006-03-08|197.93
#2006-03-09|197.85
#2006-03-10|197.73
#2006-03-13|197.72
#2006-03-14|197.98
#2006-03-15|198.03
#2006-03-16|198.55
#2006-03-17|198.75
#2006-03-20|198.97
#2006-03-21|198.87
#2006-03-22|198.84
#2006-03-23|198.78
#2006-03-24|198.84
#2006-03-27|198.93
#2006-03-28|198.53
#2006-03-29|198.15
#2006-03-30|198.11
#2006-03-31|198.11
#2006-04-03|198.17
#2006-04-04|198.37
#2006-04-05|198.45
#2006-04-06|198.38
#2006-04-07|198.15
#2006-04-10|197.89
#2006-04-11|197.88
#2006-04-12|197.88
#2006-04-13|197.78
#2006-04-14| .
#2006-04-17|197.79
#2006-04-18|198.00
#2006-04-19|198.11
#2006-04-20|198.21
#2006-04-21|198.21
#2006-04-24|198.42
#2006-04-25|198.32
#2006-04-26|198.11
#2006-04-27|198.26
#2006-04-28|198.43
#2006-04-30|198.52
#2006-05-01|198.35
#2006-05-02|198.31
#2006-05-03|198.35
#2006-05-04|198.37
#2006-05-05|198.52
#2006-05-08|198.68
#2006-05-09|198.69
#2006-05-10|198.84
#2006-05-11|198.81
#2006-05-12|198.56
#2006-05-15|198.21
#2006-05-16|198.34
#2006-05-17|197.97
#2006-05-18|198.07
#2006-05-19|198.14
#2006-05-22|197.80
#2006-05-23|197.62
#2006-05-24|197.20
#2006-05-25|196.95
#2006-05-26|197.05
#2006-05-29|197.20
#2006-05-30|197.12
#2006-05-31|197.05
#2006-06-01|196.99
#2006-06-02|197.41
#2006-06-05|197.62
#2006-06-06|197.39
#2006-06-07|197.32
#2006-06-08|197.09
#2006-06-09|197.00
#2006-06-12|197.16
#2006-06-13|196.79
#2006-06-14|196.51
#2006-06-15|196.38
#2006-06-16|196.60
#2006-06-19|196.71
#2006-06-20|196.49
#2006-06-21|196.18
#2006-06-22|196.05
#2006-06-23|195.19
#2006-06-26|194.87
#2006-06-27|194.91
#2006-06-28|194.64
#2006-06-29|194.91
#2006-06-30|195.60
#2006-07-03|195.84
#2006-07-04|195.91
#2006-07-05|195.78
#2006-07-06|195.88
#2006-07-07|196.29
#2006-07-10|196.66
#2006-07-11|197.04
#2006-07-12|197.02
#2006-07-13|197.02
#2006-07-14|196.98
#2006-07-17|197.05
#2006-07-18|197.06
#2006-07-19|197.43
#2006-07-20|197.80
#2006-07-21|198.13
#2006-07-24|198.27
#2006-07-25|198.40
#2006-07-26|198.62
#2006-07-27|198.89
#2006-07-28|199.34
#2006-07-31|199.66
#2006-08-01|199.76
#2006-08-02|199.86
#2006-08-03|200.11
#2006-08-04|200.46
#2006-08-07|200.79
#2006-08-08|200.90
#2006-08-09|201.01
#2006-08-10|201.11
#2006-08-11|201.08
#2006-08-14|201.14
#2006-08-15|201.35
#2006-08-16|201.68
#2006-08-17|202.04
#2006-08-18|202.30
#2006-08-21|202.46
#2006-08-22|202.61
#2006-08-23|202.79
#2006-08-24|202.63
#2006-08-25|202.67
#2006-08-28|202.83
#2006-08-29|202.93
#2006-08-30|203.19
#2006-08-31|203.44
#2006-09-01|203.56
#2006-09-04|203.69
#2006-09-05|203.89
#2006-09-06|203.86
#2006-09-07|203.79
#2006-09-08|203.79
#2006-09-11|203.84
#2006-09-12|203.78
#2006-09-13|203.84
#2006-09-14|203.87
#2006-09-15|203.85
#2006-09-18|203.85
#2006-09-19|204.03
#2006-09-20|204.06
#2006-09-21|204.03
#2006-09-22|204.03
#2006-09-25|204.25
#2006-09-26|204.28
#2006-09-27|204.47
#2006-09-28|204.64
#2006-09-29|204.72
#2006-09-30|204.77
#2006-10-02|204.85
#2006-10-03|204.99
#2006-10-04|205.19
#2006-10-05|205.33
#2006-10-06|205.33
#2006-10-09|205.47
#2006-10-10|205.24
#2006-10-11|205.26
#2006-10-12|205.31
#2006-10-13|205.42
#2006-10-16|205.56
#2006-10-17|205.78
#2006-10-18|205.90
#2006-10-19|206.09
#2006-10-20|206.23
#2006-10-23|206.22
#2006-10-24|206.21
#2006-10-25|206.35
#2006-10-26|206.75
#2006-10-27|206.93
#2006-10-30|207.13
#2006-10-31|207.39
#2006-11-01|207.62
#2006-11-02|207.70
#2006-11-03|207.71
#2006-11-06|207.62
#2006-11-07|207.89
#2006-11-08|207.98
#2006-11-09|208.10
#2006-11-10|208.27
#2006-11-13|208.35
#2006-11-14|208.37
#2006-11-15|208.57
#2006-11-16|208.48
#2006-11-17|208.46
#2006-11-20|208.37
#2006-11-21|208.35
#2006-11-22|208.49
#2006-11-23|208.53
#2006-11-24|208.68
#2006-11-27|208.87
#2006-11-28|208.84
#2006-11-29|209.17
#2006-11-30|209.64
#2006-12-01|209.90
#2006-12-04|210.19
#2006-12-05|210.43
#2006-12-06|210.55
#2006-12-07|210.68
#2006-12-08|210.74
#2006-12-11|210.95
#2006-12-12|211.17
#2006-12-13|211.14
#2006-12-14|211.09
#2006-12-15|211.27
#2006-12-18|211.35
#2006-12-19|211.48
#2006-12-20|211.55
#2006-12-21|211.66
#2006-12-22|211.65
#2006-12-25| .
#2006-12-26|211.82
#2006-12-27|211.72
#2006-12-28|211.86
#2006-12-29|211.87
#2006-12-31|211.93
#2007-01-01| .
#2007-01-02|212.00
#2007-01-03|212.22
#2007-01-04|212.49
#2007-01-05|212.42
#2007-01-08|212.51
#2007-01-09|212.49
#2007-01-10|212.22
#2007-01-11|212.24
#2007-01-12|212.09
#2007-01-15|212.22
#2007-01-16|212.41
#2007-01-17|212.60
#2007-01-18|212.70
#2007-01-19|212.78
#2007-01-22|213.00
#2007-01-23|213.04
#2007-01-24|213.07
#2007-01-25|213.00
#2007-01-26|212.84
#2007-01-29|212.89
#2007-01-30|212.69
#2007-01-31|212.83
#2007-02-01|212.95
#2007-02-02|213.12
#2007-02-05|213.44
#2007-02-06|213.61
#2007-02-07|213.90
#2007-02-08|213.94
#2007-02-09|213.98
#2007-02-12|213.89
#2007-02-13|213.82
#2007-02-14|214.18
#2007-02-15|214.40
#2007-02-16|214.56
#2007-02-19|214.70
#2007-02-20|214.76
#2007-02-21|214.78
#2007-02-22|214.79
#2007-02-23|215.03
#2007-02-26|215.24
#2007-02-27|215.17
#2007-02-28|214.81
#2007-03-01|214.95
#2007-03-02|214.91
#2007-03-05|214.28
#2007-03-06|214.43
#2007-03-07|214.68
#2007-03-08|214.82
#2007-03-09|214.97
#2007-03-12|215.18
#2007-03-13|215.45
#2007-03-14|215.32
#2007-03-15|215.14
#2007-03-16|214.98
#2007-03-19|215.22
#2007-03-20|215.38
#2007-03-21|215.67
#2007-03-22|216.05
#2007-03-23|216.04
#2007-03-26|216.34
#2007-03-27|216.43
#2007-03-28|216.37
#2007-03-29|216.23
#2007-03-30|216.32
#2007-03-31|216.34
#2007-04-02|216.41
#2007-04-03|216.38
#2007-04-04|216.53
#2007-04-05|216.68
#2007-04-06| .
#2007-04-09|216.81
#2007-04-10|216.74
#2007-04-11|216.89
#2007-04-12|216.94
#2007-04-13|216.94
#2007-04-16|217.12
#2007-04-17|217.45
#2007-04-18|217.75
#2007-04-19|217.77
#2007-04-20|217.96
#2007-04-23|218.31
#2007-04-24|218.48
#2007-04-25|218.53
#2007-04-26|218.53
#2007-04-27|218.52
#2007-04-30|218.75
#2007-05-01|218.77
#2007-05-02|218.66
#2007-05-03|218.74
#2007-05-04|218.29
#2007-05-07|218.47
#2007-05-08|218.84
#2007-05-09|218.88
#2007-05-10|218.69
#2007-05-11|218.74
#2007-05-14|218.52
#2007-05-15|218.35
#2007-05-16|218.81
#2007-05-17|219.14
#2007-05-18|219.09
#2007-05-21|219.11
#2007-05-22|219.36
#2007-05-23|219.22
#2007-05-24|218.97
#2007-05-25|218.85
#2007-05-28| .
#2007-05-29|218.69
#2007-05-30|218.48
#2007-05-31|218.59
#2007-06-01|218.68
#2007-06-04|218.78
#2007-06-05|218.53
#2007-06-06|218.05
#2007-06-07|217.39
#2007-06-08|216.32
#2007-06-11|216.66
#2007-06-12|215.83
#2007-06-13|215.79
#2007-06-14|215.68
#2007-06-15|216.20
#2007-06-18|216.56
#2007-06-19|217.06
#2007-06-20|217.29
#2007-06-21|216.76
#2007-06-22|216.94
#2007-06-25|216.89
#2007-06-26|216.33
#2007-06-27|216.06
#2007-06-28|215.61
#2007-06-29|215.81
#2007-06-30|215.86
#2007-07-02|216.16
#2007-07-03|216.43
#2007-07-04|216.45
#2007-07-05|216.40
#2007-07-06|216.31
#2007-07-09|216.59
#2007-07-10|216.44
#2007-07-11|216.01
#2007-07-12|216.23
#2007-07-13|216.36
#2007-07-16|216.62
#2007-07-17|216.74
#2007-07-18|216.66
#2007-07-19|216.54
#2007-07-20|216.55
#2007-07-23|215.99
#2007-07-24|215.14
#2007-07-25|214.94
#2007-07-26|213.69
#2007-07-27|213.13
#2007-07-30|212.70
#2007-07-31|211.91
#2007-08-01|211.69
#2007-08-02|212.02
#2007-08-03|212.09
#2007-08-06|212.02
#2007-08-07|211.94
#2007-08-08|212.47
#2007-08-09|212.25
#2007-08-10|211.91
#2007-08-13|212.05
#2007-08-14|211.47
#2007-08-15|210.44
#2007-08-16|209.15
#2007-08-17|208.77
#2007-08-20|208.56
#2007-08-21|208.09
#2007-08-22|208.78
#2007-08-23|209.16
#2007-08-24|209.12
#2007-08-27|209.75
#2007-08-28|209.59
#2007-08-29|209.49
#2007-08-30|209.54
#2007-08-31|209.69
#2007-09-03|209.82
#2007-09-04|209.70
#2007-09-05|209.75
#2007-09-06|210.32
#2007-09-07|210.26
#2007-09-10|210.33
#2007-09-11|210.66
#2007-09-12|210.91
#2007-09-13|211.43
#2007-09-14|211.67
#2007-09-17|211.97
#2007-09-18|212.25
#2007-09-19|213.37
#2007-09-20|213.53
#2007-09-21|213.69
#2007-09-24|214.14
#2007-09-25|214.10
#2007-09-26|214.29
#2007-09-27|214.00
#2007-09-28|213.91
#2007-09-30|214.00
#2007-10-01|213.74
#2007-10-02|214.00
#2007-10-03|213.62
#2007-10-04|212.27
#2007-10-05|212.59
#2007-10-08|212.83
#2007-10-09|213.93
#2007-10-10|214.85
#2007-10-11|215.24
#2007-10-12|215.47
#2007-10-15|215.70
#2007-10-16|215.97
#2007-10-17|215.98
#2007-10-18|216.21
#2007-10-19|216.16
#2007-10-22|215.95
#2007-10-23|216.08
#2007-10-24|216.21
#2007-10-25|215.80
#2007-10-26|215.90
#2007-10-29|216.60
#2007-10-30|216.65
#2007-10-31|216.74
#2007-11-01|216.74
#2007-11-02|216.66
#2007-11-05|216.29
#2007-11-06|215.75
#2007-11-07|215.75
#2007-11-08|214.73
#2007-11-09|214.47
#2007-11-12|214.41
#2007-11-13|213.96
#2007-11-14|213.66
#2007-11-15|213.68
#2007-11-16|213.45
#2007-11-19|213.39
#2007-11-20|212.53
#2007-11-21|211.86
#2007-11-22|211.93
#2007-11-23|210.78
#2007-11-26|210.45
#2007-11-27|209.90
#2007-11-28|210.51
#2007-11-29|210.87
#2007-11-30|211.30
#2007-12-03|212.01
#2007-12-04|212.43
#2007-12-05|212.21
#2007-12-06|212.37
#2007-12-07|212.52
#2007-12-10|212.96
#2007-12-11|213.26
#2007-12-12|213.17
#2007-12-13|213.29
#2007-12-14|213.12
#2007-12-17|213.20
#2007-12-18|212.97
#2007-12-19|213.26
#2007-12-20|213.64
#2007-12-21|213.50
#2007-12-24|213.98
#2007-12-25| .
#2007-12-26|214.04
#2007-12-27|214.03
#2007-12-28|214.09
#2007-12-31|214.57
#2008-01-01| .
#2008-01-02|215.10
#2008-01-03|215.33
#2008-01-04|215.31
#2008-01-07|215.42
#2008-01-08|215.79
#2008-01-09|215.73
#2008-01-10|215.16
#2008-01-11|215.15
#2008-01-14|215.26
#2008-01-15|215.31
#2008-01-16|215.08
#2008-01-17|214.76
#2008-01-18|214.31
#2008-01-21|214.36
#2008-01-22|213.58
#2008-01-23|213.92
#2008-01-24|214.07
#2008-01-25|214.72
#2008-01-28|215.42
#2008-01-29|215.92
#2008-01-30|216.43
#2008-01-31|216.49
#2008-02-01|216.92
#2008-02-04|217.46
#2008-02-05|217.45
#2008-02-06|217.29
#2008-02-07|216.90
#2008-02-08|216.17
#2008-02-11|216.27
#2008-02-12|216.40
#2008-02-13|216.38
#2008-02-14|216.38
#2008-02-15|216.43
#2008-02-18|216.53
#2008-02-19|216.37
#2008-02-20|216.34
#2008-02-21|216.09
#2008-02-22|216.31
#2008-02-25|216.57
#2008-02-26|217.10
#2008-02-27|217.19
#2008-02-28|217.39
#2008-02-29|217.57
#2008-03-03|217.51
#2008-03-04|217.54
#2008-03-05|217.28
#2008-03-06|217.34
#2008-03-07|217.12
#2008-03-10|216.88
#2008-03-11|216.71
#2008-03-12|216.76
#2008-03-13|216.34
#2008-03-14|216.00
#2008-03-17|215.24
#2008-03-18|215.44
#2008-03-19|215.46
#2008-03-20|215.54
#2008-03-21| .
#2008-03-24|215.48
#2008-03-25|215.32
#2008-03-26|215.23
#2008-03-27|214.95
#2008-03-28|214.88
#2008-03-31|214.69
#2008-04-01|214.67
#2008-04-02|214.79
#2008-04-03|215.03
#2008-04-04|215.44
#2008-04-07|215.99
#2008-04-08|216.35
#2008-04-09|216.35
#2008-04-10|216.63
#2008-04-11|217.06
#2008-04-14|217.00
#2008-04-15|217.24
#2008-04-16|217.48
#2008-04-17|217.64
#2008-04-18|217.89
#2008-04-21|218.26
#2008-04-22|218.39
#2008-04-23|218.28
#2008-04-24|218.55
#2008-04-25|218.55
#2008-04-28|218.64
#2008-04-29|219.29
#2008-04-30|219.44
#2008-05-01|219.86
#2008-05-02|219.97
#2008-05-05|220.20
#2008-05-06|220.44
#2008-05-07|220.61
#2008-05-08|220.58
#2008-05-09|220.49
#2008-05-12|220.76
#2008-05-13|220.72
#2008-05-14|220.71
#2008-05-15|220.98
#2008-05-16|221.19
#2008-05-19|221.68
#2008-05-20|221.87
#2008-05-21|222.05
#2008-05-22|221.83
#2008-05-23|222.06
#2008-05-26|222.24
#2008-05-27|221.93
#2008-05-28|222.63
#2008-05-29|222.88
#2008-05-30|223.17
#2008-05-31|223.19
#2008-06-02|223.50
#2008-06-03|223.33
#2008-06-04|223.33
#2008-06-05|223.31
#2008-06-06|223.54
#2008-06-09|223.67
#2008-06-10|223.36
#2008-06-11|223.19
#2008-06-12|222.91
#2008-06-13|222.73
#2008-06-16|222.49
#2008-06-17|222.76
#2008-06-18|223.09
#2008-06-19|222.89
#2008-06-20|223.01
#2008-06-23|222.98
#2008-06-24|222.65
#2008-06-25|222.42
#2008-06-26|222.40
#2008-06-27|221.91
#2008-06-30|221.92
#2008-07-01|221.25
#2008-07-02|221.23
#2008-07-03|221.10
#2008-07-04|221.12
#2008-07-07|220.39
#2008-07-08|220.05
#2008-07-09|219.94
#2008-07-10|219.94
#2008-07-11|219.85
#2008-07-14|220.29
#2008-07-15|219.42
#2008-07-16|219.01
#2008-07-17|219.34
#2008-07-18|219.49
#2008-07-21|219.65
#2008-07-22|219.35
#2008-07-23|219.51
#2008-07-24|219.78
#2008-07-25|219.56
#2008-07-28|219.42
#2008-07-29|219.31
#2008-07-30|219.34
#2008-07-31|219.30
#2008-08-01|219.31
#2008-08-04|219.30
#2008-08-05|218.93
#2008-08-06|218.88
#2008-08-07|219.12
#2008-08-08|218.80
#2008-08-11|218.67
#2008-08-12|218.54
#2008-08-13|218.38
#2008-08-14|218.41
#2008-08-15|218.50
#2008-08-18|218.69
#2008-08-19|218.83
#2008-08-20|218.75
#2008-08-21|218.73
#2008-08-22|218.46
#2008-08-25|218.78
#2008-08-26|218.94
#2008-08-27|218.75
#2008-08-28|219.08
#2008-08-29|219.17
#2008-08-31|219.22
#2008-09-01|219.30
#2008-09-02|219.52
#2008-09-03|219.16
#2008-09-04|218.96
#2008-09-05|218.36
#2008-09-08|218.35
#2008-09-09|218.23
#2008-09-10|217.53
#2008-09-11|216.72
#2008-09-12|214.97
#2008-09-15|214.67
#2008-09-16|210.82
#2008-09-17|208.26
#2008-09-18|205.45
#2008-09-19|203.14
#2008-09-22|203.06
#2008-09-23|202.03
#2008-09-24|200.76
#2008-09-25|198.86
#2008-09-26|196.98
#2008-09-29|196.18
#2008-09-30|192.02
#2008-10-01|190.11
#2008-10-02|189.62
#2008-10-03|188.99
#2008-10-06|187.09
#2008-10-07|184.20
#2008-10-08|180.16
#2008-10-09|176.57
#2008-10-10|171.59
#2008-10-13|171.09
#2008-10-14|166.74
#2008-10-15|164.24
#2008-10-16|159.61
#2008-10-17|158.40
#2008-10-20|156.69
#2008-10-21|152.88
#2008-10-22|149.23
#2008-10-23|145.44
#2008-10-24|138.59
#2008-10-27|135.25
#2008-10-28|133.57
#2008-10-29|133.93
#2008-10-30|136.73
#2008-10-31|140.48
#2008-11-03|141.39
#2008-11-04|143.52
#2008-11-05|147.12
#2008-11-06|146.87
#2008-11-07|147.37
#2008-11-10|147.56
#2008-11-11|147.22
#2008-11-12|145.39
#2008-11-13|144.38
#2008-11-14|143.60
#2008-11-17|144.00
#2008-11-18|143.51
#2008-11-19|142.40
#2008-11-20|142.09
#2008-11-21|141.02
#2008-11-24|141.53
#2008-11-25|142.89
#2008-11-26|143.58
#2008-11-27|143.39
#2008-11-28|144.58
#2008-11-30|144.68
#2008-12-01|144.79
#2008-12-02|144.86
#2008-12-03|145.33
#2008-12-04|145.08
#2008-12-05|145.49
#2008-12-08|145.63
#2008-12-09|146.21
#2008-12-10|147.48
#2008-12-11|148.81
#2008-12-12|149.83
#2008-12-15|149.85
#2008-12-16|150.01
#2008-12-17|150.95
#2008-12-18|151.16
#2008-12-19|151.72
#2008-12-22|152.12
#2008-12-23|152.78
#2008-12-24|152.92
#2008-12-25| .
#2008-12-26|153.17
#2008-12-29|153.33
#2008-12-30|153.73
#2008-12-31|153.65
#2009-01-01| .
#2009-01-02|153.69
#2009-01-05|154.66
#2009-01-06|155.18
#2009-01-07|156.27
#2009-01-08|157.43
#2009-01-09|158.65
#2009-01-12|159.74
#2009-01-13|160.16
#2009-01-14|161.45
#2009-01-15|161.17
#2009-01-16|161.97
#2009-01-19|162.41
#2009-01-20|162.71
#2009-01-21|161.68
#2009-01-22|162.49
#2009-01-23|162.81
#2009-01-26|162.37
#2009-01-27|163.30
#2009-01-28|164.25
#2009-01-29|165.13
#2009-01-30|165.30
#2009-01-31|165.34
#2009-02-02|165.32
#2009-02-03|165.61
#2009-02-04|165.67
#2009-02-05|165.85
#2009-02-06|165.65
#2009-02-09|165.89
#2009-02-10|165.89
#2009-02-11|165.73
#2009-02-12|164.50
#2009-02-13|164.32
#2009-02-16|164.29
#2009-02-17|163.03
#2009-02-18|161.72
#2009-02-19|161.29
#2009-02-20|158.47
#2009-02-23|158.45
#2009-02-24|157.99
#2009-02-25|155.31
#2009-02-26|155.70
#2009-02-27|156.52
#2009-02-28|156.67
#2009-03-02|156.25
#2009-03-03|155.74
#2009-03-04|155.30
#2009-03-05|155.88
#2009-03-06|156.37
#2009-03-09|156.04
#2009-03-10|155.62
#2009-03-11|155.70
#2009-03-12|155.90
#2009-03-13|156.71
#2009-03-16|157.23
#2009-03-17|157.13
#2009-03-18|157.84
#2009-03-19|158.14
#2009-03-20|158.59
#2009-03-23|159.92
#2009-03-24|161.01
#2009-03-25|162.92
#2009-03-26|163.51
#2009-03-27|164.17
#2009-03-30|164.04
#2009-03-31|164.88
#2009-04-01|165.12
#2009-04-02|165.67
#2009-04-03|166.33
#2009-04-06|168.16
#2009-04-07|168.87
#2009-04-08|169.56
#2009-04-09|171.17
#2009-04-10| .
#2009-04-13|171.36
#2009-04-14|172.49
#2009-04-15|172.84
#2009-04-16|174.79
#2009-04-17|176.04
#2009-04-20|176.72
#2009-04-21|176.35
#2009-04-22|176.81
#2009-04-23|177.22
#2009-04-24|178.17
#2009-04-27|178.22
#2009-04-28|178.39
#2009-04-29|179.37
#2009-04-30|180.14
#2009-05-01|180.49
#2009-05-04|180.86
#2009-05-05|181.83
#2009-05-06|183.04
#2009-05-07|185.83
#2009-05-08|186.98
#2009-05-11|187.85
#2009-05-12|188.07
#2009-05-13|188.11
#2009-05-14|188.95
#2009-05-15|189.58
#2009-05-18|189.84
#2009-05-19|190.09
#2009-05-20|191.28
#2009-05-21|192.35
#2009-05-22|193.97
#2009-05-25|194.10
#2009-05-26|194.40
#2009-05-27|194.71
#2009-05-28|195.02
#2009-05-29|196.34
#2009-05-31|196.39
#2009-06-01|196.61
#2009-06-02|197.46
#2009-06-03|198.44
#2009-06-04|198.98
#2009-06-05|199.39
#2009-06-08|199.86
#2009-06-09|200.14
#2009-06-10|200.74
#2009-06-11|200.82
#2009-06-12|200.86
#2009-06-15|201.26
#2009-06-16|201.24
#2009-06-17|201.10
#2009-06-18|200.77
#2009-06-19|200.87
#2009-06-22|201.09
#2009-06-23|200.82
#2009-06-24|200.55
#2009-06-25|201.04
#2009-06-26|201.02
#2009-06-29|201.39
#2009-06-30|201.69
#2009-07-01|201.99
#2009-07-02|203.57
#2009-07-03|203.64
#2009-07-06|203.83
#2009-07-07|203.73
#2009-07-08|203.83
#2009-07-09|204.37
#2009-07-10|204.74
#2009-07-13|204.92
#2009-07-14|205.05
#2009-07-15|205.31
#2009-07-16|205.69
#2009-07-17|205.97
#2009-07-20|206.76
#2009-07-21|207.81
#2009-07-22|208.04
#2009-07-23|208.43
#2009-07-24|208.93
#2009-07-27|209.90
#2009-07-28|210.35
#2009-07-29|210.96
#2009-07-30|211.43
#2009-07-31|212.19
#2009-08-03|212.80
#2009-08-04|214.13
#2009-08-05|214.76
#2009-08-06|215.16
#2009-08-07|215.49
#2009-08-10|215.87
#2009-08-11|216.51
#2009-08-12|216.60
#2009-08-13|216.42
#2009-08-14|216.79
#2009-08-17|216.83
#2009-08-18|217.01
#2009-08-19|217.23
#2009-08-20|217.25
#2009-08-21|217.53
#2009-08-24|217.81
#2009-08-25|219.27
#2009-08-26|219.60
#2009-08-27|220.14
#2009-08-28|220.30
#2009-08-31|220.94
#2009-09-01|220.94
#2009-09-02|221.05
#2009-09-03|221.17
#2009-09-04|221.44
#2009-09-07|221.72
#2009-09-08|222.01
#2009-09-09|222.81
#2009-09-10|223.32
#2009-09-11|223.92
#2009-09-14|224.98
#2009-09-15|225.26
#2009-09-16|226.23
#2009-09-17|227.03
#2009-09-18|227.57
#2009-09-21|227.96
#2009-09-22|228.18
#2009-09-23|228.57
#2009-09-24|228.67
#2009-09-25|229.30
#2009-09-28|229.36
#2009-09-29|229.27
#2009-09-30|229.30
#2009-10-01|229.77
#2009-10-02|229.94
#2009-10-05|230.33
#2009-10-06|231.06
#2009-10-07|231.56
#2009-10-08|232.03
#2009-10-09|232.29
#2009-10-12|232.41
#2009-10-13|233.23
#2009-10-14|233.35
#2009-10-15|233.80
#2009-10-16|233.97
#2009-10-19|233.97
#2009-10-20|233.85
#2009-10-21|233.93
#2009-10-22|233.28
#2009-10-23|233.22
#2009-10-26|233.26
#2009-10-27|233.32
#2009-10-28|232.85
#2009-10-29|231.71
#2009-10-30|231.93
#2009-10-31|231.97
#2009-11-02|231.71
#2009-11-03|231.65
#2009-11-04|231.48
#2009-11-05|231.29
#2009-11-06|231.25
#2009-11-09|231.57
#2009-11-10|233.05
#2009-11-11|233.13
#2009-11-12|233.16
#2009-11-13|233.43
#2009-11-16|233.85
#2009-11-17|233.99
#2009-11-18|234.15
#2009-11-19|234.37
#2009-11-20|234.44
#2009-11-23|234.63
#2009-11-24|234.56
#2009-11-25|234.71
#2009-11-26|234.75
#2009-11-27|234.67
#2009-11-30|233.66
#2009-12-01|233.79
#2009-12-02|234.53
#2009-12-03|234.95
#2009-12-04|234.99
#2009-12-07|235.51
#2009-12-08|235.75
#2009-12-09|235.80
#2009-12-10|235.77
#2009-12-11|235.74
#2009-12-14|236.13
#2009-12-15|236.47
#2009-12-16|236.74
#2009-12-17|236.87
#2009-12-18|236.84
#2009-12-21|237.07
#2009-12-22|237.10
#2009-12-23|237.29
#2009-12-24|237.37
#2009-12-25| .
#2009-12-28|237.63
#2009-12-29|237.69
#2009-12-30|237.82
#2009-12-31|237.80
#2010-01-01| .
#2010-01-04|238.02
#2010-01-05|238.83
#2010-01-06|239.81
#2010-01-07|240.07
#2010-01-08|240.90
#2010-01-11|241.29
#2010-01-12|241.67
#2010-01-13|241.61
#2010-01-14|242.00
#2010-01-15|242.15
#2010-01-18|242.28
#2010-01-19|242.46
#2010-01-20|242.46
#2010-01-21|242.28
#2010-01-22|241.79
#2010-01-25|241.55
#2010-01-26|241.50
#2010-01-27|241.72
#2010-01-28|241.70
#2010-01-29|241.82
#2010-01-31|241.90
#2010-02-01|241.97
#2010-02-02|242.00
#2010-02-03|242.04
#2010-02-04|242.27
#2010-02-05|241.99
#2010-02-08|241.24
#2010-02-09|240.66
#2010-02-10|240.73
#2010-02-11|240.80
#2010-02-12|240.93
#2010-02-15|240.84
#2010-02-16|240.80
#2010-02-17|240.94
#2010-02-18|241.45
#2010-02-19|241.59
#2010-02-22|241.93
#2010-02-23|242.62
#2010-02-24|243.21
#2010-02-25|243.53
#2010-02-26|244.32
#2010-02-28|244.53
#2010-03-01|244.81
#2010-03-02|245.56
#2010-03-03|246.13
#2010-03-04|246.44
#2010-03-05|246.76
#2010-03-08|247.53
#2010-03-09|248.14
#2010-03-10|248.73
#2010-03-11|249.11
#2010-03-12|249.43
#2010-03-15|250.05
#2010-03-16|250.38
#2010-03-17|251.19
#2010-03-18|251.45
#2010-03-19|251.81
#2010-03-22|251.71
#2010-03-23|251.85
#2010-03-24|251.82
#2010-03-25|252.23
#2010-03-26|252.52
#2010-03-29|253.04
#2010-03-30|253.12
#2010-03-31|253.07
#2010-04-01|253.16
#2010-04-02| .
#2010-04-05|253.09
#2010-04-06|253.31
#2010-04-07|253.75
#2010-04-08|253.58
#2010-04-09|253.89
#2010-04-12|254.18
#2010-04-13|254.57
#2010-04-14|254.76
#2010-04-15|255.44
#2010-04-16|255.80
#2010-04-19|255.76
#2010-04-20|255.81
#2010-04-21|256.19
#2010-04-22|255.95
#2010-04-23|255.83
#2010-04-26|255.98
#2010-04-27|256.10
#2010-04-28|255.16
#2010-04-29|254.94
#2010-04-30|255.18
#2010-05-03|254.62
#2010-05-04|254.89
#2010-05-05|253.42
#2010-05-06|252.21
#2010-05-07|248.59
#2010-05-10|250.68
#2010-05-11|250.40
#2010-05-12|250.55
#2010-05-13|251.03
#2010-05-14|251.46
#2010-05-17|250.68
#2010-05-18|251.05
#2010-05-19|250.03
#2010-05-20|249.30
#2010-05-21|247.73
#2010-05-24|247.84
#2010-05-25|244.98
#2010-05-26|245.09
#2010-05-27|245.97
#2010-05-28|247.46
#2010-05-31|247.52
#2010-06-01|247.13
#2010-06-02|247.32
#2010-06-03|248.14
#2010-06-04|247.75
#2010-06-07|247.38
#2010-06-08|247.18
#2010-06-09|247.42
#2010-06-10|247.42
#2010-06-11|248.18
#2010-06-14|248.72
#2010-06-15|249.34
#2010-06-16|249.87
#2010-06-17|250.55
#2010-06-18|251.34
#2010-06-21|252.71
#2010-06-22|252.97
#2010-06-23|252.84
#2010-06-24|252.55
#2010-06-25|252.54
#2010-06-28|252.85
#2010-06-29|252.65
#2010-06-30|252.38
#2010-07-01|252.37
#2010-07-02|252.39
#2010-07-05|252.56
#2010-07-06|253.02
#2010-07-07|253.13
#2010-07-08|254.44
#2010-07-09|254.64
#2010-07-12|255.39
#2010-07-13|255.89
#2010-07-14|256.82
#2010-07-15|257.24
#2010-07-16|257.43
#2010-07-19|257.22
#2010-07-20|257.18
#2010-07-21|257.98
#2010-07-22|258.46
#2010-07-23|258.56
#2010-07-26|259.22
#2010-07-27|259.49
#2010-07-28|260.67
#2010-07-29|260.84
#2010-07-30|261.17
#2010-07-31|261.21
#2010-08-02|261.26
#2010-08-03|262.40
#2010-08-04|262.65
#2010-08-05|262.69
#2010-08-06|263.21
#2010-08-09|263.65
#2010-08-10|263.87
#2010-08-11|264.45
#2010-08-12|264.43
#2010-08-13|264.59
#2010-08-16|265.12
#2010-08-17|265.48
#2010-08-18|266.24
#2010-08-19|266.90
#2010-08-20|266.96
#2010-08-23|267.29
#2010-08-24|267.28
#2010-08-25|266.86
#2010-08-26|266.63
#2010-08-27|266.00
#2010-08-30|266.31
#2010-08-31|266.18
#2010-09-01|266.18
#2010-09-02|266.78
#2010-09-03|267.38
#2010-09-06|267.59
#2010-09-07|267.88
#2010-09-08|267.98
#2010-09-09|267.48
#2010-09-10|267.66
#2010-09-13|268.29
#2010-09-14|268.63
#2010-09-15|268.73
#2010-09-16|268.82
#2010-09-17|268.85
#2010-09-20|269.03
#2010-09-21|269.56
#2010-09-22|269.83
#2010-09-23|269.82
#2010-09-24|270.07
#2010-09-27|270.48
#2010-09-28|270.85
#2010-09-29|271.42
#2010-09-30|271.59
#2010-10-01|271.96
#2010-10-04|272.53
#2010-10-05|272.81
#2010-10-06|273.57
#2010-10-07|274.07
#2010-10-08|274.63
#2010-10-11|274.84
#2010-10-12|274.99
#2010-10-13|275.38
#2010-10-14|275.77
#2010-10-15|275.99
#2010-10-18|275.66
#2010-10-19|275.19
#2010-10-20|274.94
#2010-10-21|274.91
#2010-10-22|274.72
#2010-10-25|275.07
#2010-10-26|275.13
#2010-10-27|275.29
#2010-10-28|275.23
#2010-10-29|275.45
#2010-10-31|275.51
#2010-11-01|275.68
#2010-11-02|275.92
#2010-11-03|276.09
#2010-11-04|276.93
#2010-11-05|277.13
#2010-11-08|277.39
#2010-11-09|277.38
#2010-11-10|276.41
#2010-11-11|276.49
#2010-11-12|275.28
#2010-11-15|274.15
#2010-11-16|273.63
#2010-11-17|272.67
#2010-11-18|273.12
#2010-11-19|273.64
#2010-11-22|273.99
#2010-11-23|273.74
#2010-11-24|273.39
#2010-11-25|273.46
#2010-11-26|273.40
#2010-11-29|272.89
#2010-11-30|271.72
#2010-12-01|271.78
#2010-12-02|272.04
#2010-12-03|272.89
#2010-12-06|273.46
#2010-12-07|273.49
#2010-12-08|273.26
#2010-12-09|273.53
#2010-12-10|273.42
#2010-12-13|273.63
#2010-12-14|273.73
#2010-12-15|273.95
#2010-12-16|273.78
#2010-12-17|273.88
#2010-12-20|273.69
#2010-12-21|273.68
#2010-12-22|273.88
#2010-12-23|274.04
#2010-12-24|274.11
#2010-12-27|274.32
#2010-12-28|274.12
#2010-12-29|274.55
#2010-12-30|274.88
#2010-12-31|275.38
#2011-01-03|275.67
#2011-01-04|276.17
#2011-01-05|277.19
#2011-01-06|277.18
#2011-01-07|277.08
#2011-01-10|277.02
#2011-01-11|276.93
#2011-01-12|277.02
#2011-01-13|277.30
#2011-01-14|277.40
#2011-01-17|277.55
#2011-01-18|277.51
#2011-01-19|277.42
#2011-01-20|277.01
#2011-01-21|276.57
#2011-01-24|276.74
#2011-01-25|276.78
#2011-01-26|276.82
#2011-01-27|276.81
#2011-01-28|276.30
#2011-01-31|275.60
#2011-02-01|275.81
#2011-02-02|276.24
#2011-02-03|276.21
#2011-02-04|276.31
#2011-02-07|276.70
#2011-02-08|276.76
#2011-02-09|276.81
#2011-02-10|276.86
#2011-02-11|276.91
#2011-02-14|277.00
#2011-02-15|277.09
#2011-02-16|277.05
#2011-02-17|277.22
#2011-02-18|277.42
#2011-02-21|277.61
#2011-02-22|277.62
#2011-02-23|277.22
#2011-02-24|277.18
#2011-02-25|277.26
#2011-02-28|277.55
#2011-03-01|277.76
#2011-03-02|277.72
#2011-03-03|278.01
#2011-03-04|278.25
#2011-03-07|278.40
#2011-03-08|278.59
#2011-03-09|278.72
#2011-03-10|278.70
#2011-03-11|278.51
#2011-03-14|278.48
#2011-03-15|277.93
#2011-03-16|277.97
#2011-03-17|278.27
#2011-03-18|278.52
#2011-03-21|278.67
#2011-03-22|279.05
#2011-03-23|279.54
#2011-03-24|279.88
#2011-03-25|280.22
#2011-03-28|280.66
#2011-03-29|280.67
#2011-03-30|280.86
#2011-03-31|281.30
#2011-04-01|281.47
#2011-04-04|282.22
#2011-04-05|282.43
#2011-04-06|282.96
#2011-04-07|283.14
#2011-04-08|283.44
#2011-04-11|283.77
#2011-04-12|283.40
#2011-04-13|283.52
#2011-04-14|283.63
#2011-04-15|283.72
#2011-04-18|283.76
#2011-04-19|283.95
#2011-04-20|284.26
#2011-04-21|284.38
#2011-04-22| .
#2011-04-25|284.71
#2011-04-26|284.78
#2011-04-27|285.00
#2011-04-28|285.37
#2011-04-29|285.81
#2011-04-30|285.87
#2011-05-02|286.04
#2011-05-03|286.11
#2011-05-04|286.38
#2011-05-05|286.33
#2011-05-06|286.36
#2011-05-09|286.33
#2011-05-10|286.40
#2011-05-11|286.72
#2011-05-12|286.57
#2011-05-13|286.59
#2011-05-16|286.91
#2011-05-17|287.25
#2011-05-18|287.70
#2011-05-19|287.92
#2011-05-20|288.04
#2011-05-23|288.01
#2011-05-24|287.72
#2011-05-25|287.64
#2011-05-26|287.56
#2011-05-27|287.33
#2011-05-30|287.48
#2011-05-31|287.84
#2011-06-01|288.22
#2011-06-02|288.09
#2011-06-03|287.14
#2011-06-06|287.45
#2011-06-07|287.26
#2011-06-08|287.18
#2011-06-09|286.98
#2011-06-10|286.68
#2011-06-13|286.48
#2011-06-14|286.61
#2011-06-15|286.41
#2011-06-16|285.93
#2011-06-17|285.26
#2011-06-20|285.05
#2011-06-21|284.62
#2011-06-22|284.70
#2011-06-23|284.25
#2011-06-24|284.08
#2011-06-27|284.00
#2011-06-28|284.14
#2011-06-29|285.00
#2011-06-30|285.79
#2011-07-01|286.10
#2011-07-04|286.33
#2011-07-05|287.00
#2011-07-06|287.13
#2011-07-07|287.51
#2011-07-08|287.71
#2011-07-11|287.44
#2011-07-12|286.53
#2011-07-13|287.13
#2011-07-14|287.17
#2011-07-15|287.30
#2011-07-18|287.29
#2011-07-19|287.09
#2011-07-20|287.39
#2011-07-21|287.70
#2011-07-22|288.47
#2011-07-25|288.56
#2011-07-26|288.98
#2011-07-27|289.57
#2011-07-28|289.85
#2011-07-29|290.26
#2011-07-31|290.32
#2011-08-01|291.02
#2011-08-02|291.32
#2011-08-03|291.18
#2011-08-04|290.81
#2011-08-05|288.84
#2011-08-08|286.33
#2011-08-09|283.79
#2011-08-10|284.41
#2011-08-11|281.78
#2011-08-12|281.36
#2011-08-15|282.63
#2011-08-16|283.17
#2011-08-17|283.63
#2011-08-18|282.88
#2011-08-19|283.05
#2011-08-22|282.53
#2011-08-23|281.52
#2011-08-24|280.39
#2011-08-25|280.50
#2011-08-26|279.95
#2011-08-29|280.07
#2011-08-30|280.43
#2011-08-31|281.96
#2011-09-01|282.80
#2011-09-02|282.64
#2011-09-05|282.79
#2011-09-06|281.95
#2011-09-07|282.57
#2011-09-08|282.85
#2011-09-09|282.73
#2011-09-12|281.73
#2011-09-13|281.17
#2011-09-14|280.34
#2011-09-15|279.69
#2011-09-16|279.55
#2011-09-19|278.39
#2011-09-20|277.76
#2011-09-21|276.66
#2011-09-22|272.54
#2011-09-23|268.64
#2011-09-26|265.29
#2011-09-27|264.72
#2011-09-28|264.27
#2011-09-29|262.97
#2011-09-30|259.98
#2011-10-03|256.78
#2011-10-04|251.82
#2011-10-05|251.64
#2011-10-06|254.96
#2011-10-07|257.43
#2011-10-10|257.78
#2011-10-11|262.05
#2011-10-12|265.34
#2011-10-13|268.41
#2011-10-14|269.30
#2011-10-17|271.00
#2011-10-18|271.01
#2011-10-19|271.63
#2011-10-20|271.42
#2011-10-21|271.65
#2011-10-24|273.28
#2011-10-25|274.58
#2011-10-26|274.79
#2011-10-27|277.87
#2011-10-28|279.78
#2011-10-31|279.68
#2011-11-01|276.69
#2011-11-02|277.07
#2011-11-03|277.70
#2011-11-04|278.32
#2011-11-07|278.09
#2011-11-08|278.58
#2011-11-09|277.64
#2011-11-10|277.26
#2011-11-11|277.19
#2011-11-14|277.81
#2011-11-15|276.99
#2011-11-16|276.74
#2011-11-17|276.12
#2011-11-18|276.02
#2011-11-21|274.76
#2011-11-22|273.83
#2011-11-23|272.88
#2011-11-24|272.78
#2011-11-25|271.63
#2011-11-28|272.24
#2011-11-29|271.84
#2011-11-30|272.39
#2011-12-01|273.08
#2011-12-02|273.72
#2011-12-05|274.81
#2011-12-06|274.80
#2011-12-07|274.75
#2011-12-08|275.18
#2011-12-09|274.61
#2011-12-12|274.51
#2011-12-13|274.41
#2011-12-14|273.96
#2011-12-15|273.57
#2011-12-16|273.77
#2011-12-19|273.96
#2011-12-20|274.19
#2011-12-21|274.62
#2011-12-22|274.60
#2011-12-23|274.64
#2011-12-26| .
#2011-12-27|274.70
#2011-12-28|274.88
#2011-12-29|275.29
#2011-12-30|275.37
#2011-12-31|275.40
#2012-01-02| .
#2012-01-03|276.28
#2012-01-04|276.60
#2012-01-05|276.54
#2012-01-06|276.58
#2012-01-09|276.79
#2012-01-10|277.10
#2012-01-11|277.70
#2012-01-12|278.31
#2012-01-13|278.78
#2012-01-16|278.95
#2012-01-17|279.46
#2012-01-18|279.82
#2012-01-19|280.75
#2012-01-20|281.18
#2012-01-23|281.73
#2012-01-24|281.87
#2012-01-25|282.67
#2012-01-26|284.13
#2012-01-27|285.08
#2012-01-30|285.14
#2012-01-31|285.74
#2012-02-01|286.26
#2012-02-02|286.54
#2012-02-03|287.30
#2012-02-06|288.05
#2012-02-07|288.29
#2012-02-08|288.65
#2012-02-09|289.47
#2012-02-10|289.79
#2012-02-13|290.02
#2012-02-14|290.38
#2012-02-15|290.32
#2012-02-16|289.90
#2012-02-17|290.30
#2012-02-20|290.51
#2012-02-21|291.37
#2012-02-22|292.20
#2012-02-23|292.50
#2012-02-24|293.20
#2012-02-27|293.42
#2012-02-28|293.93
#2012-02-29|295.11
#2012-03-01|295.48
#2012-03-02|296.04
#2012-03-05|296.31
#2012-03-06|295.97
#2012-03-07|295.62
#2012-03-08|296.50
#2012-03-09|296.86
#2012-03-12|297.21
#2012-03-13|297.57
#2012-03-14|297.65
#2012-03-15|297.37
#2012-03-16|297.20
#2012-03-19|297.21
#2012-03-20|296.82
#2012-03-21|296.96
#2012-03-22|296.55
#2012-03-23|296.54
#2012-03-26|296.82
#2012-03-27|296.84
#2012-03-28|296.95
#2012-03-29|296.79
#2012-03-30|296.79
#2012-03-31|296.82
#2012-04-02|296.79
#2012-04-03|297.07
#2012-04-04|296.85
#2012-04-05|296.48
#2012-04-06| .
#2012-04-09|296.58
#2012-04-10|296.03
#2012-04-11|295.86
#2012-04-12|296.16
#2012-04-13|296.46
#2012-04-16|296.59
#2012-04-17|296.73
#2012-04-18|296.85
#2012-04-19|296.72
#2012-04-20|296.88
#2012-04-23|297.03
#2012-04-24|297.14
#2012-04-25|297.87
#2012-04-26|298.41
#2012-04-27|298.67
#2012-04-30|299.06
#2012-05-01|299.41
#2012-05-02|300.13
#2012-05-03|300.74
#2012-05-04|300.57
#2012-05-07|300.33
#2012-05-08|300.23
#2012-05-09|299.65
#2012-05-10|299.69
#2012-05-11|299.70
#2012-05-14|298.49
#2012-05-15|297.36
#2012-05-16|296.02
#2012-05-17|295.29
#2012-05-18|293.65
#2012-05-21|293.91
#2012-05-22|295.00
#2012-05-23|294.46
#2012-05-24|294.23
#2012-05-25|294.04
#2012-05-28|294.23
#2012-05-29|294.73
#2012-05-30|294.01
#2012-05-31|293.87
#2012-06-01|293.31
#2012-06-04|292.32
#2012-06-05|292.62
#2012-06-06|293.89
#2012-06-07|295.20
#2012-06-08|295.35
#2012-06-11|296.43
#2012-06-12|296.40
#2012-06-13|297.02
#2012-06-14|297.12
#2012-06-15|297.94
#2012-06-18|298.72
#2012-06-19|299.30
#2012-06-20|299.86
#2012-06-21|299.55
#2012-06-22|299.67
#2012-06-25|299.92
#2012-06-26|300.06
#2012-06-27|300.20
#2012-06-28|300.21
#2012-06-29|301.26
#2012-06-30|301.32
#2012-07-02|301.82
#2012-07-03|302.75
#2012-07-04|302.91
#2012-07-05|303.68
#2012-07-06|303.93
#2012-07-09|303.83
#2012-07-10|304.45
#2012-07-11|304.79
#2012-07-12|305.14
#2012-07-13|306.04
#2012-07-16|306.81
#2012-07-17|307.31
#2012-07-18|307.46
#2012-07-19|308.02
#2012-07-20|308.03
#2012-07-23|307.38
#2012-07-24|307.00
#2012-07-25|306.83
#2012-07-26|307.21
#2012-07-27|307.78
#2012-07-30|308.90
#2012-07-31|309.48
#2012-08-01|309.68
#2012-08-02|309.76
#2012-08-03|310.29
#2012-08-06|311.34
#2012-08-07|311.79
#2012-08-08|311.93
#2012-08-09|311.82
#2012-08-10|311.73
#2012-08-13|311.89
#2012-08-14|312.05
#2012-08-15|311.84
#2012-08-16|311.85
#2012-08-17|312.02
#2012-08-20|312.28
#2012-08-21|312.64
#2012-08-22|313.15
#2012-08-23|313.45
#2012-08-24|313.43
#2012-08-27|313.68
#2012-08-28|313.76
#2012-08-29|313.81
#2012-08-30|313.55
#2012-08-31|313.33
#2012-09-03|313.45
#2012-09-04|314.01
#2012-09-05|314.77
#2012-09-06|315.47
#2012-09-07|316.33
#2012-09-10|316.97
#2012-09-11|317.44
#2012-09-12|318.21
#2012-09-13|318.11
#2012-09-14|319.25
#2012-09-17|319.64
#2012-09-18|319.64
#2012-09-19|320.17
#2012-09-20|320.18
#2012-09-21|320.11
#2012-09-24|320.01
#2012-09-25|319.54
#2012-09-26|318.81
#2012-09-27|319.09
#2012-09-28|319.91
#2012-09-30|320.03
#2012-10-01|320.33
#2012-10-02|320.52
#2012-10-03|321.16
#2012-10-04|321.95
#2012-10-05|322.53
#2012-10-08|322.75
#2012-10-09|323.31
#2012-10-10|323.27
#2012-10-11|323.85
#2012-10-12|324.49
#2012-10-15|324.80
#2012-10-16|325.61
#2012-10-17|326.59
#2012-10-18|326.86
#2012-10-19|326.87
#2012-10-22|326.96
#2012-10-23|326.43
#2012-10-24|326.48
#2012-10-25|326.65
#2012-10-26|326.59
#2012-10-29|326.68
#2012-10-30| .
#2012-10-31|326.74
#2012-11-01|326.87
#2012-11-02|326.80
#2012-11-05|327.31
#2012-11-06|327.57
#2012-11-07|327.64
#2012-11-08|327.34
#2012-11-09|326.86
#2012-11-12|327.01
#2012-11-13|326.60
#2012-11-14|326.54
#2012-11-15|326.25
#2012-11-16|325.86
#2012-11-19|326.27
#2012-11-20|326.70
#2012-11-21|326.54
#2012-11-22|326.49
#2012-11-23|326.88
#2012-11-26|327.62
#2012-11-27|328.47
#2012-11-28|328.57
#2012-11-29|329.24
#2012-11-30|329.57
#2012-12-03|329.94
#2012-12-04|330.07
#2012-12-05|330.24
#2012-12-06|330.19
#2012-12-07|330.31
#2012-12-10|330.45
#2012-12-11|330.90
#2012-12-12|331.12
#2012-12-13|331.30
#2012-12-14|331.62
#2012-12-17|332.02
#2012-12-18|332.20
#2012-12-19|332.75
#2012-12-20|333.12
#2012-12-21|333.33
#2012-12-24|333.60
#2012-12-25| .
#2012-12-26|333.67
#2012-12-27|333.73
#2012-12-28|334.09
#2012-12-31|334.53
#2013-01-01| .
#2013-01-02|335.05
#2013-01-03|336.05
#2013-01-04|336.49
#2013-01-07|337.39
#2013-01-08|337.76
#2013-01-09|337.86
#2013-01-10|338.06
#2013-01-11|337.81
#2013-01-14|338.11
#2013-01-15|338.32
#2013-01-16|338.48
#2013-01-17|338.71
#2013-01-18|338.74
#2013-01-21|338.92
#2013-01-22|339.02
#2013-01-23|339.26
#2013-01-24|339.29
#2013-01-25|339.15
#2013-01-28|338.98
#2013-01-29|338.54
#2013-01-30|337.60
#2013-01-31|336.81
#2013-02-01|336.53
#2013-02-04|335.68
#2013-02-05|335.58
#2013-02-06|335.37
#2013-02-07|335.54
#2013-02-08|335.82
#2013-02-11|336.02
#2013-02-12|336.11
#2013-02-13|336.22
#2013-02-14|336.45
#2013-02-15|336.64
#2013-02-18|336.84
#2013-02-19|337.13
#2013-02-20|337.49
#2013-02-21|337.27
#2013-02-22|337.37
#2013-02-25|337.80
#2013-02-26|337.71
#2013-02-27|337.78
#2013-02-28|338.61
#2013-03-01|338.63
#2013-03-04|338.82
#2013-03-05|339.45
#2013-03-06|339.76
#2013-03-07|339.95
#2013-03-08|339.83
#2013-03-11|340.01
#2013-03-12|340.12
#2013-03-13|340.15
#2013-03-14|340.04
#2013-03-15|339.99
#2013-03-18|339.56
#2013-03-19|339.13
#2013-03-20|338.77
#2013-03-21|338.50
#2013-03-22|338.39
#2013-03-25|339.00
#2013-03-26|339.06
#2013-03-27|338.74
#2013-03-28|338.38
#2013-03-29| .
#2013-03-31|338.50
#2013-04-01|338.64
#2013-04-02|338.98
#2013-04-03|339.29
#2013-04-04|339.69
#2013-04-05|340.39
#2013-04-08|341.08
#2013-04-09|341.35
#2013-04-10|341.65
#2013-04-11|341.59
#2013-04-12|341.46
#2013-04-15|340.66
#2013-04-16|340.33
#2013-04-17|339.84
#2013-04-18|339.72
#2013-04-19|340.16
#2013-04-22|340.32
#2013-04-23|340.62
#2013-04-24|340.98
#2013-04-25|341.11
#2013-04-26|340.94
#2013-04-29|341.32
#2013-04-30|341.97
#2013-05-01|342.40
#2013-05-02|343.02
#2013-05-03|343.33
#2013-05-06|343.63
#2013-05-07|343.98
#2013-05-08|344.23
#2013-05-09|344.73
#2013-05-10|344.53
#2013-05-13|344.32
#2013-05-14|344.23
#2013-05-15|343.90
#2013-05-16|343.81
#2013-05-17|343.92
#2013-05-20|343.71
#2013-05-21|343.46
#2013-05-22|343.31
#2013-05-23|342.38
#2013-05-24|341.89
#2013-05-27|342.06
#2013-05-28|341.23
#2013-05-29|339.29
#2013-05-30|338.89
#2013-05-31|337.86
#2013-06-03|337.00
#2013-06-04|336.64
#2013-06-05|335.26
#2013-06-06|333.57
#2013-06-07|333.21
#2013-06-10|332.35
#2013-06-11|329.84
#2013-06-12|330.02
#2013-06-13|329.92
#2013-06-14|331.95
#2013-06-17|332.70
#2013-06-18|331.86
#2013-06-19|331.53
#2013-06-20|325.35
#2013-06-21|323.66
#2013-06-24|318.93
#2013-06-25|319.21
#2013-06-26|320.28
#2013-06-27|321.82
#2013-06-28|322.93
#2013-06-30|323.05
#2013-07-01|323.72
#2013-07-02|324.81
#2013-07-03|324.15
#2013-07-04|324.23
#2013-07-05|322.86
#2013-07-08|322.24
#2013-07-09|322.58
#2013-07-10|322.45
#2013-07-11|322.73
#2013-07-12|323.42
#2013-07-15|324.45
#2013-07-16|325.70
#2013-07-17|326.44
#2013-07-18|327.54
#2013-07-19|328.31
#2013-07-22|329.13
#2013-07-23|329.50
#2013-07-24|328.87
#2013-07-25|328.23
#2013-07-26|327.84
#2013-07-29|327.98
#2013-07-30|327.90
#2013-07-31|327.10
#2013-08-01|326.92
#2013-08-02|326.45
#2013-08-05|326.90
#2013-08-06|326.78
#2013-08-07|326.58
#2013-08-08|326.73
#2013-08-09|327.09
#2013-08-12|327.39
#2013-08-13|327.26
#2013-08-14|327.23
#2013-08-15|326.57
#2013-08-16|326.49
#2013-08-19|325.35
#2013-08-20|323.85
#2013-08-21|322.61
#2013-08-22|321.31
#2013-08-23|322.11
#2013-08-26|322.37
#2013-08-27|322.09
#2013-08-28|321.74
#2013-08-29|321.77
#2013-08-30| .
#2013-09-02|321.84
#2013-09-03|321.68
#2013-09-04|321.19
#2013-09-05|320.39
#2013-09-06|320.68
#2013-09-09|321.35
#2013-09-10|321.87
#2013-09-11|322.68
#2013-09-12|323.60
#2013-09-13|323.71
#2013-09-16|325.15
#2013-09-17|325.26
#2013-09-18|326.24
#2013-09-19|329.40
#2013-09-20|329.60
#2013-09-23|329.61
#2013-09-24|329.31
#2013-09-25|329.65
#2013-09-26|329.74
#2013-09-27|329.69
#2013-09-30|329.29
#2013-10-01|329.57
#2013-10-02|329.97
#2013-10-03|330.15
#2013-10-04|330.57
#2013-10-07|330.91
#2013-10-08|331.22
#2013-10-09|331.51
#2013-10-10|331.80
#2013-10-11|332.05
#2013-10-14|332.24
#2013-10-15|332.45
#2013-10-16|333.39
#2013-10-17|334.32
#2013-10-18|335.59
#2013-10-21|336.27
#2013-10-22|336.87
#2013-10-23|337.65
#2013-10-24|337.69
#2013-10-25|337.74
#2013-10-28|338.02
#2013-10-29|338.27
#2013-10-30|338.59
#2013-10-31|338.60
#2013-11-01|338.17
#2013-11-04|337.72
#2013-11-05|337.23
#2013-11-06|336.87
#2013-11-07|337.16
#2013-11-08|336.36
#2013-11-11|336.55
#2013-11-12|335.04
#2013-11-13|334.54
#2013-11-14|335.23
#2013-11-15|335.78
#2013-11-18|336.56
#2013-11-19|336.82
#2013-11-20|336.68
#2013-11-21|336.28
#2013-11-22|336.47
#2013-11-25|336.66
#2013-11-26|336.77
#2013-11-27|336.58
#2013-11-28|336.65
#2013-11-29|336.48
#2013-11-30|336.54
#2013-12-02|336.11
#2013-12-03|336.08
#2013-12-04|335.56
#2013-12-05|335.43
#2013-12-06|335.74
#2013-12-09|336.22
#2013-12-10|336.81
#2013-12-11|337.00
#2013-12-12|336.76
#2013-12-13|336.85
#2013-12-16|337.02
#2013-12-17|337.17
#2013-12-18|337.13
#2013-12-19|337.22
#2013-12-20|337.16
#2013-12-23|337.49
#2013-12-24|337.57
#2013-12-25| .
#2013-12-26|337.68
#2013-12-27|337.54
#2013-12-30|337.71
#2013-12-31|337.61
#2014-01-01| .
#2014-01-02|337.47
#2014-01-03|337.58
#2014-01-06|338.15
#2014-01-07|338.69
#2014-01-08|338.27
#2014-01-09|338.27
#2014-01-10|338.68
#2014-01-13|339.06
#2014-01-14|339.33
#2014-01-15|339.74
#2014-01-16|340.09
#2014-01-17|340.36
#2014-01-20|340.55
#2014-01-21|340.62
#2014-01-22|340.34
#2014-01-23|340.10
#2014-01-24|338.81
#2014-01-27|338.19
#2014-01-28|338.51
#2014-01-29|338.44
#2014-01-30|338.11
#2014-01-31|337.33
#2014-02-03|337.21
#2014-02-04|337.68
#2014-02-05|338.26
#2014-02-06|338.62
#2014-02-07|339.02
#2014-02-10|339.44
#2014-02-11|339.86
#2014-02-12|340.51
#2014-02-13|340.37
#2014-02-14|340.84
#2014-02-17|341.02
#2014-02-18|341.86
#2014-02-19|342.05
#2014-02-20|342.00
#2014-02-21|342.20
#2014-02-24|342.96
#2014-02-25|343.21
#2014-02-26|343.22
#2014-02-27|343.56
#2014-02-28|344.35
#2014-03-03|342.90
#2014-03-04|343.38
#2014-03-05|343.81
#2014-03-06|343.75
#2014-03-07|342.97
#2014-03-10|342.34
#2014-03-11|342.35
#2014-03-12|340.69
#2014-03-13|339.95
#2014-03-14|339.15
#2014-03-17|339.92
#2014-03-18|340.77
#2014-03-19|341.64
#2014-03-20|340.90
#2014-03-21|340.90
#2014-03-24|340.92
#2014-03-25|341.78
#2014-03-26|343.07
#2014-03-27|344.05
#2014-03-28|344.82
#2014-03-31|345.52
#2014-04-01|346.73
#2014-04-02|346.74
#2014-04-03|346.68
#2014-04-04|347.16
#2014-04-07|347.28
#2014-04-08|347.66
#2014-04-09|347.83
#2014-04-10|348.23
#2014-04-11|348.18
#2014-04-14|347.84
#2014-04-15|347.44
#2014-04-16|347.60
#2014-04-17|347.87
#2014-04-18| .
#2014-04-21|348.16
#2014-04-22|348.70
#2014-04-23|348.57
#2014-04-24|348.36
#2014-04-25|347.68
#2014-04-28|347.43
#2014-04-29|348.15
#2014-04-30|348.30
#2014-05-01|348.56
#2014-05-02|348.92
#2014-05-05|349.21
#2014-05-06|349.66
#2014-05-07|350.30
#2014-05-08|351.25
#2014-05-09|351.41
#2014-05-12|352.02
#2014-05-13|352.75
#2014-05-14|353.04
#2014-05-15|353.79
#2014-05-16|353.65
#2014-05-19|353.92
#2014-05-20|354.24
#2014-05-21|354.46
#2014-05-22|354.40
#2014-05-23|354.94
#2014-05-26|355.13
#2014-05-27|355.38
#2014-05-28|356.23
#2014-05-29|357.05
#2014-05-30|357.32
#2014-05-31|357.36
#2014-06-02|357.50
#2014-06-03|357.47
#2014-06-04|357.61
#2014-06-05|357.74
#2014-06-06|358.66
#2014-06-09|359.69
#2014-06-10|359.87
#2014-06-11|359.66
#2014-06-12|359.75
#2014-06-13|359.40
#2014-06-16|359.09
#2014-06-17|358.82
#2014-06-18|359.00
#2014-06-19|359.62
#2014-06-20|359.53
#2014-06-23|359.74
#2014-06-24|360.33
#2014-06-25|360.43
#2014-06-26|360.78
#2014-06-27|360.86
#2014-06-30|361.01
#2014-07-01|361.08
#2014-07-02|361.23
#2014-07-03|361.50
#2014-07-04|361.56
#2014-07-07|362.20
#2014-07-08|362.45
#2014-07-09|362.57
#2014-07-10|362.39
#2014-07-11|362.35
#2014-07-14|362.58
#2014-07-15|362.55
#2014-07-16|362.51
#2014-07-17|361.71
#2014-07-18|361.43
#2014-07-21|360.97
#2014-07-22|361.33
#2014-07-23|361.73
#2014-07-24|361.87
#2014-07-25|361.50
#2014-07-28|361.09
#2014-07-29|360.77
#2014-07-30|360.61
#2014-07-31|360.50
#2014-08-01|359.28
#2014-08-04|359.08
#2014-08-05|358.59
#2014-08-06|356.79
#2014-08-07|356.24
#2014-08-08|355.86
#2014-08-11|357.23
#2014-08-12|358.18
#2014-08-13|359.06
#2014-08-14|359.87
#2014-08-15|360.63
#2014-08-18|361.05
#2014-08-19|361.77
#2014-08-20|361.88
#2014-08-21|362.15
#2014-08-22|362.25
#2014-08-25|362.44
#2014-08-26|362.93
#2014-08-27|363.20
#2014-08-28|362.69
#2014-08-29|362.26
#2014-08-31|362.32
#2014-09-01|362.36
#2014-09-02|361.96
#2014-09-03|362.87
#2014-09-04|363.16
#2014-09-05|363.43
#2014-09-08|363.68
#2014-09-09|363.24
#2014-09-10|362.80
#2014-09-11|362.78
#2014-09-12|362.20
#2014-09-15|361.61
#2014-09-16|361.49
#2014-09-17|361.55
#2014-09-18|361.66
#2014-09-19|362.14
#2014-09-22|362.42
#2014-09-23|362.47
#2014-09-24|362.59
#2014-09-25|362.33
#2014-09-26|361.59
#2014-09-29|360.48
#2014-09-30|359.99
#2014-10-01|360.18
#2014-10-02|359.97
#2014-10-03|360.30
#2014-10-06|360.68
#2014-10-07|360.65
#2014-10-08|360.24
#2014-10-09|360.48
#2014-10-10|358.98
#2014-10-13|359.08
#2014-10-14|358.84
#2014-10-15|358.27
#2014-10-16|357.20
#2014-10-17|358.10
#2014-10-20|358.79
#2014-10-21|359.40
#2014-10-22|360.30
#2014-10-23|360.61
#2014-10-24|360.92
#2014-10-27|361.23
#2014-10-28|361.47
#2014-10-29|361.89
#2014-10-30|362.17
#2014-10-31|362.45
#2014-11-03|362.67
#2014-11-04|362.30
#2014-11-05|362.05
#2014-11-06|361.68
#2014-11-07|361.27
#2014-11-10|361.68
#2014-11-11|361.78
#2014-11-12|361.87
#2014-11-13|361.79
#2014-11-14|360.48
#2014-11-17|359.85
#2014-11-18|359.81
#2014-11-19|359.37
#2014-11-20|358.46
#2014-11-21|359.18
#2014-11-24|359.78
#2014-11-25|360.09
#2014-11-26|360.04
#2014-11-27|360.11
#2014-11-28|359.69
#2014-11-30|359.81
#2014-12-01|358.29
#2014-12-02|357.19
#2014-12-03|355.70
#2014-12-04|354.92
#2014-12-05|353.51
#2014-12-08|351.71
#2014-12-09|349.46
#2014-12-10|347.35
#2014-12-11|346.13
#2014-12-12|343.83
#2014-12-15|340.44
#2014-12-16|335.08
#2014-12-17|338.04
#2014-12-18|341.53
#2014-12-19|344.21
#2014-12-22|345.32
#2014-12-23|345.87
#2014-12-24|345.83
#2014-12-25| .
#2014-12-26|346.06
#2014-12-29|346.19
#2014-12-30|346.08
#2014-12-31|345.85
#2015-01-01| .
#2015-01-02|345.81
#2015-01-05|344.23
#2015-01-06|341.25
#2015-01-07|340.51
#2015-01-08|341.85
#2015-01-09|342.06
#2015-01-12|341.27
#2015-01-13|339.94
#2015-01-14|338.63
#2015-01-15|339.85
#2015-01-16| .
#2015-01-19|339.57
#2015-01-20|340.56
#2015-01-21|340.96
#2015-01-22|341.96
#2015-01-23|343.85
#2015-01-26|343.39
#2015-01-27|342.95
#2015-01-28|343.56
#2015-01-29|343.24
#2015-01-30|343.20
#2015-01-31|343.24
#2015-02-02|343.20
#2015-02-03|344.83
#2015-02-04|345.53
#2015-02-05|345.96
#2015-02-06|346.78
#2015-02-09|347.24
#2015-02-10|346.30
#2015-02-11|346.32
#2015-02-12|347.58
#2015-02-13|348.86
#2015-02-16|349.08
#2015-02-17|349.68
#2015-02-18|350.87
#2015-02-19|351.28
#2015-02-20|351.52
#2015-02-23|350.92
#2015-02-24|351.08
#2015-02-25|351.48
#2015-02-26|352.39
#2015-02-27|352.91
#2015-02-28|353.09
#2015-03-02|354.10
#2015-03-03|356.01
#2015-03-04|356.07
#2015-03-05|356.91
#2015-03-06|357.64
#2015-03-09|357.06
#2015-03-10|355.72
#2015-03-11|355.58
#2015-03-12|355.54
#2015-03-13|353.68
#2015-03-16|351.37
#2015-03-17|350.03
#2015-03-18|350.34
#2015-03-19|351.25
#2015-03-20|352.84
#2015-03-23|354.20
#2015-03-24|355.59
#2015-03-25|356.99
#2015-03-26|356.64
#2015-03-27|356.98
#2015-03-30|357.20
#2015-03-31|357.54
#2015-04-01|359.43
#2015-04-02|360.82
#2015-04-03| .
#2015-04-06|361.09
#2015-04-07|362.38
#2015-04-08|364.37
#2015-04-09|366.26
#2015-04-10|366.41
#2015-04-13|367.17
#2015-04-14|368.12
#2015-04-15|368.08
#2015-04-16|367.96
#2015-04-17|367.55
#2015-04-20|367.28
#2015-04-21|366.40
#2015-04-22|366.70
#2015-04-23|368.57
#2015-04-24|369.87
#2015-04-27|370.51
#2015-04-28|370.38
#2015-04-29|369.91
#2015-04-30|369.63
#2015-05-01|369.46
#2015-05-04|369.77
#2015-05-05|369.69
#2015-05-06|370.66
#2015-05-07|370.62
#2015-05-08|371.53
#2015-05-11|372.12
#2015-05-12|371.55
#2015-05-13|373.72
#2015-05-14|374.21
#2015-05-15|375.22
#2015-05-18|376.13
#2015-05-19|376.11
#2015-05-20|376.37
#2015-05-21|376.93
#2015-05-22|377.24
#2015-05-25| .
#2015-05-26|377.51
#2015-05-27|376.82
#2015-05-28|376.20
#2015-05-29|375.53
#2015-05-31|375.60
#2015-06-01|374.51
#2015-06-02|374.27
#2015-06-03|374.14
#2015-06-04|373.02
#2015-06-05|372.06
#2015-06-08|371.50
#2015-06-09|370.99
#2015-06-10|371.15
#2015-06-11|371.61
#2015-06-12|371.99
#2015-06-15|371.47
#2015-06-16|370.20
#2015-06-17|370.10
#2015-06-18|370.86
#2015-06-19|370.92
#2015-06-22|371.51
#2015-06-23|372.53
#2015-06-24|373.20
#2015-06-25|372.92
#2015-06-26|372.47
#2015-06-29|371.19
#2015-06-30|371.10
#2015-07-01|371.78
#2015-07-02|372.23
#2015-07-03|372.30
#2015-07-06|372.28
#2015-07-07|371.76
#2015-07-08|371.01
#2015-07-09|370.76
#2015-07-10|371.68
#2015-07-13|372.41
#2015-07-14|372.55
#2015-07-15|372.79
#2015-07-16|373.48
#2015-07-17|374.32
#2015-07-20|374.50
#2015-07-21|373.87
#2015-07-22|373.31
#2015-07-23|372.31
#2015-07-24|371.32
#2015-07-27|369.11
#2015-07-28|368.66
#2015-07-29|369.16
#2015-07-30|369.46
#2015-07-31|369.64
#2015-08-03|369.43
#2015-08-04|368.91
#2015-08-05|368.37
#2015-08-06|366.45
#2015-08-07|365.81
#2015-08-10|365.59
#2015-08-11|365.84
#2015-08-12|365.57
#2015-08-13|365.71
#2015-08-14|365.32
#2015-08-17|364.95
#2015-08-18|364.18
#2015-08-19|362.93
#2015-08-20|360.67
#2015-08-21|359.42
#2015-08-24|355.46
#2015-08-25|356.55
#2015-08-26|356.46
#2015-08-27|359.27
#2015-08-28|360.47
#2015-08-31|360.35
#2015-09-01|360.10
#2015-09-02|358.92
#2015-09-03|358.70
#2015-09-04|358.19
#2015-09-07|358.22
#2015-09-08|357.37
#2015-09-09|358.05
#2015-09-10|356.52
#2015-09-11|355.68
#2015-09-14|355.04
#2015-09-15|355.65
#2015-09-16|356.35
#2015-09-17|356.91
#2015-09-18|357.10
#2015-09-21|355.28
#2015-09-22|351.03
#2015-09-23|349.74
#2015-09-24|346.24
#2015-09-25|347.37
#2015-09-28|345.10
#2015-09-29|343.52
#2015-09-30|346.79
#2015-10-01|348.95
#2015-10-02|349.43
#2015-10-05|352.18
#2015-10-06|354.84
#2015-10-07|356.98
#2015-10-08|356.34
#2015-10-09|358.29
#2015-10-12|358.63
#2015-10-13|358.48
#2015-10-14|357.54
#2015-10-15|358.00
#2015-10-16|359.63
#2015-10-19|360.16
#2015-10-20|359.89
#2015-10-21|358.87
#2015-10-22|359.46
#2015-10-23|360.68
#2015-10-26|362.26
#2015-10-27|362.03
#2015-10-28|362.57
#2015-10-29|363.02
#2015-10-30|363.67
#2015-10-31|363.71
#2015-11-02|364.77
#2015-11-03|366.50
#2015-11-04|367.96
#2015-11-05|367.83
#2015-11-06|366.87
#2015-11-09|365.77
#2015-11-10|365.04
#2015-11-11|365.06
#2015-11-12|364.71
#2015-11-13|363.40
#2015-11-16|363.23
#2015-11-17|364.65
#2015-11-18|365.55
#2015-11-19|367.69
#2015-11-20|368.67
#2015-11-23|368.31
#2015-11-24|367.48
#2015-11-25|365.95
#2015-11-26|365.74
#2015-11-27|365.47
#2015-11-30|364.34
#2015-12-01|363.20
#2015-12-02|361.84
#2015-12-03|361.53
#2015-12-04|361.46
#2015-12-07|360.81
#2015-12-08|358.74
#2015-12-09|358.42
#2015-12-10|356.39
#2015-12-11|353.81
#2015-12-14|352.18
#2015-12-15|353.37
#2015-12-16|353.34
#2015-12-17|354.68
#2015-12-18|354.03
#2015-12-21|353.23
#2015-12-22|353.34
#2015-12-23|353.74
#2015-12-24|353.86
#2015-12-25| .
#2015-12-28|354.28
#2015-12-29|354.45
#2015-12-30|354.39
#2015-12-31|354.21
#2016-01-01| .
#2016-01-04|354.05
#2016-01-05|355.19
#2016-01-06|355.65
#2016-01-07|354.36
#2016-01-08|355.11
#2016-01-11|354.47
#2016-01-12|353.38
#2016-01-13|352.69
#2016-01-14|351.00
#2016-01-15|348.85
#2016-01-18|348.66
#2016-01-19|348.90
#2016-01-20|347.10
#2016-01-21|346.67
#2016-01-22|349.57
#2016-01-25|349.85
#2016-01-26|349.86
#2016-01-27|351.23
#2016-01-28|353.07
#2016-01-29|353.63
#2016-01-31|353.69
#2016-02-01|353.60
#2016-02-02|352.78
#2016-02-03|353.25
#2016-02-04|354.63
#2016-02-05|354.87
#2016-02-08|354.26
#2016-02-09|353.46
#2016-02-10|353.54
#2016-02-11|351.66
#2016-02-12|351.52
#2016-02-15|351.85
#2016-02-16|352.97
#2016-02-17|354.96
#2016-02-18|355.55
#2016-02-19|355.83
#2016-02-22|357.23
#2016-02-23|357.86
#2016-02-24|357.47
#2016-02-25|356.02
#2016-02-26|355.74
#2016-02-29|356.37
#2016-03-01|357.04
#2016-03-02|358.22
#2016-03-03|359.53
#2016-03-04|361.51
#2016-03-07|362.37
#2016-03-08|362.32
#2016-03-09|362.22
#2016-03-10|362.94
#2016-03-11|363.77
#2016-03-14|364.63
#2016-03-15|363.49
#2016-03-16|363.28
#2016-03-17|365.13
#2016-03-18|366.43
#2016-03-21|367.14
#2016-03-22|367.58
#2016-03-23|367.74
#2016-03-24|367.49
#2016-03-25| .
#2016-03-28|367.56
#2016-03-29|367.87
#2016-03-30|369.18
#2016-03-31|369.72
#2016-04-01|370.08
#2016-04-04|370.41
#2016-04-05|369.93
#2016-04-06|370.25
#2016-04-07|370.19
#2016-04-08|370.66
#2016-04-11|371.49
#2016-04-12|372.52
#2016-04-13|374.44
#2016-04-14|375.37
#2016-04-15|375.36
#2016-04-18|375.20
#2016-04-19|376.46
#2016-04-20|376.81
#2016-04-21|377.11
#2016-04-22|376.95
#2016-04-25|376.75
#2016-04-26|376.78
#2016-04-27|377.27
#2016-04-28|378.52
#2016-04-29|378.73
#2016-04-30|378.79
#2016-05-02|379.03
#2016-05-03|378.28
#2016-05-04|377.41
#2016-05-05|377.68
#2016-05-06|377.73
#2016-05-09|377.51
#2016-05-10|377.80
#2016-05-11|378.69
#2016-05-12|379.75
#2016-05-13|380.04
#2016-05-16|380.11
#2016-05-17|380.56
#2016-05-18|380.23
#2016-05-19|378.96
#2016-05-20|379.53
#2016-05-23|379.40
#2016-05-24|379.74
#2016-05-25|380.24
#2016-05-26|380.37
#2016-05-27|380.58
#2016-05-30|380.72
#2016-05-31|380.83
#2016-06-01|380.61
#2016-06-02|381.31
#2016-06-03|382.76
#2016-06-06|383.82
#2016-06-07|385.05
#2016-06-08|386.35
#2016-06-09|386.37
#2016-06-10|385.78
#2016-06-13|385.22
#2016-06-14|384.10
#2016-06-15|384.20
#2016-06-16|384.12
#2016-06-17|384.63
#2016-06-20|386.15
#2016-06-21|386.47
#2016-06-22|387.02
#2016-06-23|387.77
#2016-06-24|386.04
#2016-06-27|385.94
#2016-06-28|386.89
#2016-06-29|388.94
#2016-06-30|389.80
#2016-07-01|390.97
#2016-07-04|391.19
#2016-07-05|391.73
#2016-07-06|391.72
#2016-07-07|392.17
#2016-07-08|392.91
#2016-07-11|393.94
#2016-07-12|394.69
#2016-07-13|395.14
#2016-07-14|395.22
#2016-07-15|395.08
#2016-07-18|394.76
#2016-07-19|394.47
#2016-07-20|394.08
#2016-07-21|394.02
#2016-07-22|394.26
#2016-07-25|394.77
#2016-07-26|394.44
#2016-07-27|394.61
#2016-07-28|394.95
#2016-07-29|394.99
#2016-07-31|395.05
#2016-08-01|395.18
#2016-08-02|395.24
#2016-08-03|394.93
#2016-08-04|395.89
#2016-08-05|396.70
#2016-08-08|397.54
#2016-08-09|398.33
#2016-08-10|399.35
#2016-08-11|399.37
#2016-08-12|399.67
#2016-08-15|400.12
#2016-08-16|400.58
#2016-08-17|400.56
#2016-08-18|400.68
#2016-08-19|400.71
#2016-08-22|400.58
#2016-08-23|400.76
#2016-08-24|400.73
#2016-08-25|400.31
#2016-08-26|400.55
#2016-08-29|400.63
#2016-08-30|400.70
#2016-08-31|400.38
#2016-09-01|399.89
#2016-09-02|400.16
#2016-09-05|400.36
#2016-09-06|400.97
#2016-09-07|401.91
#2016-09-08|402.25
#2016-09-09|401.38
#2016-09-12|400.37
#2016-09-13|400.21
#2016-09-14|399.42
#2016-09-15|398.87
#2016-09-16|398.81
#2016-09-19|399.27
#2016-09-20|399.63
#2016-09-21|400.31
#2016-09-22|401.97
#2016-09-23|402.22
#2016-09-26|401.77
#2016-09-27|401.72
#2016-09-28|401.96
#2016-09-29|402.14
#2016-09-30|401.97
#2016-10-03|402.19
#2016-10-04|402.40
#2016-10-05|402.19
#2016-10-06|402.14
#2016-10-07|402.18
#2016-10-10|402.37
#2016-10-11|402.04
#2016-10-12|401.87
#2016-10-13|401.79
#2016-10-14|401.93
#2016-10-17|401.62
#2016-10-18|401.80
#2016-10-19|402.15
#2016-10-20|402.41
#2016-10-21|402.66
#2016-10-24|403.12
#2016-10-25|403.35
#2016-10-26|402.90
#2016-10-27|402.68
#2016-10-28|402.54
#2016-10-31|402.62
#2016-11-01|402.48
#2016-11-02|402.09
#2016-11-03|402.02
#2016-11-04|401.57
#2016-11-07|402.16
#2016-11-08|402.43
#2016-11-09|401.30
#2016-11-10|399.27
#2016-11-11|399.17
#2016-11-14|393.83
#2016-11-15|395.52
#2016-11-16|395.52
#2016-11-17|396.31
#2016-11-18|395.60
#2016-11-21|395.95
#2016-11-22|396.57
#2016-11-23|396.46
#2016-11-24|396.53
#2016-11-25|396.35
#2016-11-28|396.79
#2016-11-29|397.19
#2016-11-30|397.45
#2016-12-01|396.98
#2016-12-02|396.82
#2016-12-05|397.16
#2016-12-06|398.18
#2016-12-07|399.23
#2016-12-08|399.65
#2016-12-09|399.92
#2016-12-12|399.91
#2016-12-13|400.66
#2016-12-14|401.25
#2016-12-15|399.95
#2016-12-16|400.21
#2016-12-19|400.49
#2016-12-20|400.73
#2016-12-21|400.99
#2016-12-22|401.18
#2016-12-23|401.23
#2016-12-26| .
#2016-12-27|401.57
#2016-12-28|401.66
#2016-12-29|401.91
#2016-12-30|401.98
#2016-12-31|402.03
#2017-01-02| .
#2017-01-03|402.73
#2017-01-04|403.48
#2017-01-05|404.63
#2017-01-06|405.08
#2017-01-09|405.21
#2017-01-10|405.32
#2017-01-11|404.73
#2017-01-12|405.52
#2017-01-13|405.67
#2017-01-16|405.87
#2017-01-17|406.59
#2017-01-18|406.74
#2017-01-19|406.03
#2017-01-20|406.11
#2017-01-23|406.74
#2017-01-24|407.13
#2017-01-25|407.10
#2017-01-26|407.07
#2017-01-27|407.58
#2017-01-30|407.94
#2017-01-31|408.07
#2017-02-01|408.28
#2017-02-02|408.95
#2017-02-03|409.40
#2017-02-06|410.10
#2017-02-07|410.15
#2017-02-08|410.48
#2017-02-09|410.79
#2017-02-10|411.09
#2017-02-13|411.73
#2017-02-14|412.10
#2017-02-15|411.89
#2017-02-16|412.27
#2017-02-17|412.27
#2017-02-20|412.46
#2017-02-21|412.80
#2017-02-22|413.21
#2017-02-23|413.75
#2017-02-24|413.70
#2017-02-27|414.16
#2017-02-28|414.22
#2017-03-01|413.90
#2017-03-02|413.59
#2017-03-03|413.59
#2017-03-06|413.71
#2017-03-07|413.69
#2017-03-08|412.38
#2017-03-09|410.83
#2017-03-10|411.44
#2017-03-13|411.54
#2017-03-14|410.72
#2017-03-15|411.58
#2017-03-16|412.66
#2017-03-17|412.90
#2017-03-20|413.12
#2017-03-21|413.57
#2017-03-22|413.58
#2017-03-23|413.99
#2017-03-24|414.39
#2017-03-27|414.88
#2017-03-28|415.46
#2017-03-29|415.80
#2017-03-30|416.28
#2017-03-31|416.11
#2017-04-03|416.32
#2017-04-04|416.63
#2017-04-05|416.92
#2017-04-06|417.13
#2017-04-07|417.09
#2017-04-10|417.27
#2017-04-11|417.48
#2017-04-12|417.26
#2017-04-13|417.41
#2017-04-14| .
#2017-04-17|417.73
#2017-04-18|417.83
#2017-04-19|418.06
#2017-04-20|418.21
#2017-04-21|418.84
#2017-04-24|419.23
#2017-04-25|419.32
#2017-04-26|419.34
#2017-04-27|419.55
#2017-04-28|419.85
#2017-04-30|419.97
#2017-05-01|419.98
#2017-05-02|420.55
#2017-05-03|420.91
#2017-05-04|420.44
#2017-05-05|420.31
#2017-05-08|420.58
#2017-05-09|420.47
#2017-05-10|420.95
#2017-05-11|421.27
#2017-05-12|421.89
#2017-05-15|422.10
#2017-05-16|422.24
#2017-05-17|421.87
#2017-05-18|418.78
#2017-05-19|419.51
#2017-05-22|419.25
#2017-05-23|419.07
#2017-05-24|420.06
#2017-05-25|420.31
#2017-05-26|420.62
#2017-05-29|420.82
#2017-05-30|420.94
#2017-05-31|421.25
#2017-06-01|421.66
#2017-06-02| 422
#2017-06-05|422.09
#2017-06-06|422.52
#2017-06-07|422.41
#2017-06-08|421.74
#2017-06-09|421.41
#2017-06-12|421.27
#2017-06-13|421.36
#2017-06-14|421.85
#2017-06-15|421.19
#2017-06-16|421.52
#2017-06-19|421.58
#2017-06-20|420.72
#2017-06-21|419.90
#2017-06-22|419.65
#2017-06-23|420.38
#2017-06-26|421.14
#2017-06-27|420.64
#2017-06-28|420.75
#2017-06-29|420.60
#2017-06-30|420.62
#2017-07-03|420.74
#2017-07-04|420.80
#2017-07-05|420.51
#2017-07-06|419.77
#2017-07-07|419.50
#2017-07-10|420.20
#2017-07-11|420.52
#2017-07-12| 422
#2017-07-13|422.20
#2017-07-14|422.77
#2017-07-17|423.13
#2017-07-18|423.52
#2017-07-19|423.79
#2017-07-20|424.29
#2017-07-21|424.63
#2017-07-24|424.66
#2017-07-25|424.30
#2017-07-26|424.83
#2017-07-27|425.20
#2017-07-28|425.18
#2017-07-31|425.31
#2017-08-01|425.68
#2017-08-02|425.88
#2017-08-03|426.28
#2017-08-04|426.21
#2017-08-07|426.55
#2017-08-08|426.84
#2017-08-09|426.58
#2017-08-10|426.12
#2017-08-11|425.98
#2017-08-14|426.72
#2017-08-15|426.87
#2017-08-16|427.14
#2017-08-17|427.33
#2017-08-18|427.25
#2017-08-21|427.66
#2017-08-22|427.77
#2017-08-23|428.13
#2017-08-24|428.54
#2017-08-25|428.81
#2017-08-28|429.16
#2017-08-29|429.41
#2017-08-30|429.82
#2017-08-31|430.44
#2017-09-01|430.77
#2017-09-04|430.97
#2017-09-05|431.61
#2017-09-06|431.98
#2017-09-07|432.45
#2017-09-08|432.56
#2017-09-11|432.55
#2017-09-12|432.30
#2017-09-13|432.57
#2017-09-14|432.52
#2017-09-15|432.58
#2017-09-18|433.09
#2017-09-19|432.69
#2017-09-20|432.53
#2017-09-21|432.30
#2017-09-22|432.73
#2017-09-25|432.76
#2017-09-26|432.78
#2017-09-27|432.08
#2017-09-28|432.52
#2017-09-29|433.12
#2017-09-30|433.18
#2017-10-02|433.29
#2017-10-03|433.72
#2017-10-04|433.99
#2017-10-05|434.10
#2017-10-06|433.93
#2017-10-09|434.13
#2017-10-10|434.08
#2017-10-11|434.19
#2017-10-12|434.46
#2017-10-13|434.84
#2017-10-16|435.09
#2017-10-17|435.60
#2017-10-18|435.73
#2017-10-19|435.99
#2017-10-20|435.73
#2017-10-23|435.74
#2017-10-24|435.27
#2017-10-25|434.83
#2017-10-26|434.54
#2017-10-27|434.45
#2017-10-30|435.20
#2017-10-31|435.30
#2017-11-01|435.21
#2017-11-02|435.60
#2017-11-03|435.28
#2017-11-06|435.46
#2017-11-07|435.08
#2017-11-08|434.55
#2017-11-09|434.46
#2017-11-10|433.78
#2017-11-13|433.67
#2017-11-14|433.81
#2017-11-15|433.40
#2017-11-16|434.33
#2017-11-17|434.75
#2017-11-20|434.80
#2017-11-21|434.95
#2017-11-22|435.54
#2017-11-23|435.61
#2017-11-24|435.80
#2017-11-27|436.44
#2017-11-28|436.63
#2017-11-29|436.28
#2017-11-30|435.75
#2017-12-01|435.84
#2017-12-04|436.02
#2017-12-05|436.68
#2017-12-06|436.56
#2017-12-07|435.78
#2017-12-08|435.98
#2017-12-11|436.32
#2017-12-12|436.10
#2017-12-13|436.24
#2017-12-14|436.15
#2017-12-15|436.19
#2017-12-18|436.39
#2017-12-19|436.13
#2017-12-20|436.20
#2017-12-21|436.27
#2017-12-22|436.35
#2017-12-25| .
#2017-12-26|436.60
#2017-12-27|436.76
#2017-12-28|436.90
#2017-12-29|436.97
#2017-12-31|437.04
#2018-01-01| .
#2018-01-02|437.56
#2018-01-03|438.75
#2018-01-04|439.25
#2018-01-05|439.63
#2018-01-08|439.55
#2018-01-09|439.33
#2018-01-10|439.08
#2018-01-11|439.45
#2018-01-12|439.31
#2018-01-15|439.51
#2018-01-16|439.69
#2018-01-17|439.28
#2018-01-18|438.91
#2018-01-19|438.15
#2018-01-22|438.06
#2018-01-23|438.63
#2018-01-24|439.07
#2018-01-25|439.67
#2018-01-26|439.73
#2018-01-29|439.23
#2018-01-30|438.85
#2018-01-31|439.26
#2018-02-01|439.31
#2018-02-02|438.40
#2018-02-05|437.74
#2018-02-06|437.32
#2018-02-07|437.65
#2018-02-08|435.78
#2018-02-09|433.50
#2018-02-12|434.03
#2018-02-13|433.46
#2018-02-14|432.69
#2018-02-15|433.83
#2018-02-16|435.02
#2018-02-19|435.25
#2018-02-20|434.88
#2018-02-21|434.85
#2018-02-22|434.64
#2018-02-23|434.96
#2018-02-26|435.69
#2018-02-27|435.66
#2018-02-28|435.67
#2018-03-01|435.29
#2018-03-02|435.08
#2018-03-05|435.35
#2018-03-06|435.90
#2018-03-07|435.64
#2018-03-08|435.59
#2018-03-09|435.82
#2018-03-12|435.91
#2018-03-13|435.84
#2018-03-14|435.63
#2018-03-15|435.27
#2018-03-16|435.41
#2018-03-19|434.63
#2018-03-20|434.26
#2018-03-21|434.29
#2018-03-22|434.32
#2018-03-23|433.52
#2018-03-26|433.73
#2018-03-27|434.38
#2018-03-28|434.28
#2018-03-29|434.92
#2018-03-30| .
#2018-03-31|434.99
#2018-04-02|434.85
#2018-04-03|435.12
#2018-04-04|435.49
#2018-04-05|436.35
#2018-04-06|436.65
#2018-04-09|435.66
#2018-04-10|435.41
#2018-04-11|435.45
#2018-04-12|435.87
#2018-04-13|435.97
#2018-04-16|435.69
#2018-04-17|435.97
#2018-04-18|435.79
#2018-04-19|435.31
#2018-04-20|434.88
#2018-04-23|434.61
#2018-04-24|434.62
#2018-04-25|433.55
#2018-04-26|433.56
#2018-04-27|433.18
#2018-04-30|433.11
#2018-05-01|432.44
#2018-05-02|431.51
#2018-05-03|430.64
#2018-05-04|429.87
#2018-05-07|429.81
#2018-05-08|428.49
#2018-05-09|427.86
#2018-05-10|429.45
#2018-05-11|430.14
#2018-05-14|430.27
#2018-05-15|428.90
#2018-05-16|428.88
#2018-05-17|428.43
#2018-05-18|427.55
#2018-05-21|428.03
#2018-05-22|428.69
#2018-05-23|428.67
#2018-05-24|428.84
#2018-05-25|429.29
#2018-05-28|429.48
#2018-05-29|428.79
#2018-05-30|428.24
#2018-05-31|427.49
#2018-06-01|425.73
#2018-06-04|426.20
#2018-06-05|426.59
#2018-06-06|425.52
#2018-06-07|424.26
#2018-06-08|424.59
#2018-06-11|424.23
#2018-06-12|423.53
#2018-06-13|423.62
#2018-06-14|423.97
#2018-06-15|423.64
#2018-06-18|422.67
#2018-06-19|421.93
#2018-06-20|422.89
#2018-06-21|423.81
#2018-06-22|424.86
#2018-06-25|424.87
#2018-06-26|424.75
#2018-06-27|424.58
#2018-06-28|424.15
#2018-06-29|424.44
#2018-06-30|424.51
#2018-07-02|424.31
#2018-07-03|425.05
#2018-07-04|425.13
#2018-07-05|425.64
#2018-07-06|426.18
#2018-07-09|426.97
#2018-07-10|427.07
#2018-07-11|426.40
#2018-07-12|426.46
#2018-07-13|427.08
#2018-07-16|427.83
#2018-07-17|428.02
#2018-07-18|428.41
#2018-07-19|428.71
#2018-07-20|429.96
#2018-07-23|430.40
#2018-07-24|430.44
#2018-07-25|431.17
#2018-07-26|432.35
#2018-07-27|432.99
#2018-07-30|433.06
#2018-07-31|433.11
#2018-08-01|432.68
#2018-08-02|431.60
#2018-08-03|432.22
#2018-08-06|431.99
#2018-08-07|431.30
#2018-08-08|430.40
#2018-08-09|429.18
#2018-08-10|427.37
#2018-08-13|423.26
#2018-08-14|423.31
#2018-08-15|423.54
#2018-08-16|425.30
#2018-08-17|425.26
#2018-08-20|425.38
#2018-08-21|425.66
#2018-08-22|425.46
#2018-08-23|425.22
#2018-08-24|425.02
#2018-08-27|425.15
#2018-08-28|425.23
#2018-08-29|424.87
#2018-08-30|424.28
#2018-08-31|423.77
#2018-09-03|423.93
#2018-09-04|422.91
#2018-09-05|422.98
#2018-09-06|423.60
#2018-09-07|424.01
#2018-09-10|423.90
#2018-09-11|423.50
#2018-09-12|423.83
#2018-09-13|424.48
#2018-09-14|424.83
#2018-09-17|425.14
#2018-09-18|425.00
#2018-09-19|425.24
#2018-09-20|426.25
#2018-09-21|427.30
#2018-09-24|427.63
#2018-09-25|427.52
#2018-09-26|428.23
#2018-09-27|429.20
#2018-09-28|429.38
#2018-09-30|429.51
#2018-10-01|429.51
#2018-10-02|430.13
#2018-10-03|430.70
#2018-10-04|429.50
#2018-10-05|429.36
#2018-10-08|429.59
#2018-10-09|430.55
#2018-10-10|429.92
#2018-10-11|429.76
#2018-10-12|430.54
#2018-10-15|431.05
#2018-10-16|431.72
#2018-10-17|431.81
#2018-10-18|431.16
#2018-10-19|430.96
#2018-10-22|431.00
#2018-10-23|430.77
#2018-10-24|430.46
#2018-10-25|429.86
#2018-10-26|429.92
#2018-10-29|429.89
#2018-10-30|429.28
#2018-10-31|429.33
#2018-11-01|429.92
#2018-11-02|430.31
#2018-11-05|430.67
#2018-11-06|430.76
#2018-11-07|431.26
#2018-11-08|431.12
#2018-11-09|430.94
#2018-11-12|431.09
#2018-11-13|430.40
#2018-11-14|430.08
#2018-11-15|429.07
#2018-11-16|428.59
#2018-11-19|428.17
#2018-11-20|427.10
#2018-11-21|427.21
#2018-11-22|427.31
#2018-11-23|427.15
#2018-11-26|427.01
#2018-11-27|425.97
#2018-11-28|426.71
#2018-11-29|427.27
#2018-11-30|427.63
#2018-12-03|429.25
#2018-12-04|429.45
#2018-12-05|429.44
#2018-12-06|428.98
#2018-12-07|429.68
#2018-12-10|429.38
#2018-12-11|429.57
#2018-12-12|430.12
#2018-12-13|431.00
#2018-12-14|431.07
#2018-12-17|431.56
#2018-12-18|431.56
#2018-12-19|431.38
#2018-12-20|430.78
#2018-12-21|430.24
#2018-12-24|430.31
#2018-12-25| .
#2018-12-26|430.31
#2018-12-27|430.54
#2018-12-28|430.82
#2018-12-31|430.90
#2019-01-01| .
#2019-01-02|431.37
#2019-01-03|432.26
#2019-01-04|433.30
#2019-01-07|435.39
#2019-01-08|435.89
#2019-01-09|437.22
#2019-01-10|437.45
#2019-01-11|437.97
#2019-01-14|437.98
#2019-01-15|438.65
#2019-01-16|439.44
#2019-01-17|439.92
#2019-01-18|441.01
#2019-01-21|441.26
#2019-01-22|441.41
#2019-01-23|441.92
#2019-01-24|442.60
#2019-01-25|443.09
#2019-01-28|443.57
#2019-01-29|443.67
#2019-01-30|443.99
#2019-01-31|445.86
#2019-02-01|446.24
#2019-02-04|446.65
#2019-02-05|447.71
#2019-02-06|447.75
#2019-02-07|447.40
#2019-02-08|447.19
#2019-02-11|447.05
#2019-02-12|447.70
#2019-02-13|447.93
#2019-02-14|448.03
#2019-02-15|448.42
#2019-02-18|448.63
#2019-02-19|448.83
#2019-02-20|449.28
#2019-02-21|449.10
#2019-02-22|449.60
#2019-02-25|450.15
#2019-02-26|450.83
#2019-02-27|451.01
#2019-02-28|451.74
#2019-03-01|451.71
#2019-03-04|451.99
#2019-03-05|452.14
#2019-03-06|452.06
#2019-03-07|451.62
#2019-03-08|450.78
#2019-03-11|451.75
#2019-03-12|452.82
#2019-03-13|453.24
#2019-03-14|453.58
#2019-03-15|454.17
#2019-03-18|454.88
#2019-03-19|455.34
#2019-03-20|455.71
#2019-03-21|456.38
#2019-03-22|455.98
#2019-03-25|455.58
#2019-03-26|456.07
#2019-03-27|455.81
#2019-03-28|455.68
#2019-03-29|456.24
#2019-03-31|456.31
#2019-04-01|456.80
#2019-04-02|456.99
#2019-04-03|457.34
#2019-04-04|457.42
#2019-04-05|457.69
#2019-04-08|458.11
#2019-04-09|458.46
#2019-04-10|458.80
#2019-04-11|458.76
#2019-04-12|458.47
#2019-04-15|458.77
#2019-04-16|459.10
#2019-04-17|459.61
#2019-04-18|459.79
#2019-04-19| .
#2019-04-22|460.00
#2019-04-23|460.59
#2019-04-24|460.69
#2019-04-25|460.37
#2019-04-26|460.80
#2019-04-29|461.24
#2019-04-30|461.65
#2019-05-01|461.99
#2019-05-02|461.71
#2019-05-03|462.32
#2019-05-06|462.29
#2019-05-07|462.35
#2019-05-08|462.45
#2019-05-09|462.10
#2019-05-10|461.93
#2019-05-13|461.24
#2019-05-14|460.93
#2019-05-15|460.79
#2019-05-16|461.22
#2019-05-17|461.09
#2019-05-20|461.20
#2019-05-21|461.84
#2019-05-22|462.15
#2019-05-23|461.77
#2019-05-24|461.97
#2019-05-27|462.17
#2019-05-28|461.85
#2019-05-29|461.20
#2019-05-30|461.27
#2019-05-31|460.55
#2019-06-03|461.21
#2019-06-04|461.91
#2019-06-05|462.47
#2019-06-06|462.59
#2019-06-07|463.47
#2019-06-10|464.37
#2019-06-11|464.97
#2019-06-12|465.14
#2019-06-13|465.46
#2019-06-14|465.43
#2019-06-17|465.31
#2019-06-18|466.63
#2019-06-19|467.14
#2019-06-20|469.34
#2019-06-21|468.93
#2019-06-24|469.40
#2019-06-25|469.15
#2019-06-26|469.12
#2019-06-27|469.97
#2019-06-28|470.91
#2019-06-30|471.05
#2019-07-01|472.25
#2019-07-02|472.94
#2019-07-03|473.62
#2019-07-04|473.76
#2019-07-05|473.38
#2019-07-08|473.71
#2019-07-09|473.78
#2019-07-10|474.09
#2019-07-11|474.47
#2019-07-12|474.33
#2019-07-15|474.45
#2019-07-16|474.17
#2019-07-17|473.70
#2019-07-18|473.25
#2019-07-19|473.29
#2019-07-22|473.22
#2019-07-23|473.78
#2019-07-24|474.27
#2019-07-25|474.96
#2019-07-26|474.97
#2019-07-29|475.65
#2019-07-30|475.67
#2019-07-31|476.02
#2019-08-01|476.04
#2019-08-02|475.60
#2019-08-05|474.26
#2019-08-06|473.88
#2019-08-07|473.88
#2019-08-08|474.74
#2019-08-09|475.12
#2019-08-12|474.53
#2019-08-13|474.15
#2019-08-14|472.99
#2019-08-15|472.69
#2019-08-16|473.03
#2019-08-19|473.38
#2019-08-20|474.27
#2019-08-21|475.09
#2019-08-22|475.39
#2019-08-23|475.25
#2019-08-26|475.18
#2019-08-27|475.73
#2019-08-28|475.58
#2019-08-29|475.88
#2019-08-30|476.20
#2019-08-31|476.26
#2019-09-02|476.42
#2019-09-03|476.60
#2019-09-04|477.40
#2019-09-05|477.28
#2019-09-06|477.28
#2019-09-09|478.14
#2019-09-10|478.20
#2019-09-11|478.50
#2019-09-12|479.54
#2019-09-13|478.96
#2019-09-16|479.29
#2019-09-17|479.50
#2019-09-18|479.91
#2019-09-19|479.82
#2019-09-20|479.72
#2019-09-23|480.20
#2019-09-24|479.82
#2019-09-25|479.22
#2019-09-26|479.42
#2019-09-27|479.37
#2019-09-30|479.49
#2019-10-01|479.73
#2019-10-02|479.47
#2019-10-03|479.71
#2019-10-04|480.41
#2019-10-07|480.73
#2019-10-08|480.78
#2019-10-09|481.01
#2019-10-10|481.03
#2019-10-11|481.35
#2019-10-14|481.58
#2019-10-15|482.19
#2019-10-16|482.77
#2019-10-17|483.56
#2019-10-18|484.07
#2019-10-21|485.09
#2019-10-22|485.87
#2019-10-23|486.13
#2019-10-24|485.98
#2019-10-25|486.03
#2019-10-28|486.36
#2019-10-29|486.58
#2019-10-30|486.30
#2019-10-31|486.48
#2019-11-01|486.86
#2019-11-04|487.39
#2019-11-05|487.21
#2019-11-06|487.29
#2019-11-07|487.14
#2019-11-08|487.20
#2019-11-11|487.53
#2019-11-12|487.83
#2019-11-13|487.55
#2019-11-14|487.77
#2019-11-15|487.93
#2019-11-18|487.76
#2019-11-19|487.57
#2019-11-20|487.92
#2019-11-21|487.94
#2019-11-22|488.47
#2019-11-25|489.39
#2019-11-26|489.51
#2019-11-27|489.62
#2019-11-28| .
#2019-11-29|489.86
#2019-11-30|489.94
#2019-12-02|489.96
#2019-12-03|489.84
#2019-12-04|490.24
#2019-12-05|490.40
#2019-12-06|490.54
#2019-12-09|490.81
#2019-12-10|490.99
#2019-12-11|491.26
#2019-12-12|491.81
#2019-12-13|492.61
#2019-12-16|493.24
#2019-12-17|493.76
#2019-12-18|494.15
#2019-12-19|494.37
#2019-12-20|494.55
#2019-12-23|494.81
#2019-12-24|494.82
#2019-12-25| .
#2019-12-26|494.98
#2019-12-27|495.27
#2019-12-30|495.39
#2019-12-31|495.58
#2020-01-01| .
#2020-01-02|496.32
#2020-01-03|496.80
#2020-01-06|497.22
#2020-01-07|497.55
#2020-01-08|497.77
#2020-01-09|498.53
#2020-01-10|499.20
#2020-01-13|499.58
#2020-01-14|499.85
#2020-01-15|500.46
#2020-01-16|501.23
#2020-01-17|501.71
#2020-01-20|501.98
#2020-01-21|502.20
#2020-01-22|502.36
#2020-01-23|502.25
#2020-01-24|502.06
#2020-01-27|501.37
#2020-01-28|502.17
#2020-01-29|502.42
#2020-01-30|501.80
#2020-01-31|501.84
#2020-02-03|501.94
#2020-02-04|502.41
#2020-02-05|503.46
#2020-02-06|504.41
#2020-02-07|504.72
#2020-02-10|504.96
#2020-02-11|505.51
#2020-02-12|506.55
#2020-02-13|506.66
#2020-02-14|506.95
#2020-02-17|507.12
#2020-02-18|507.56
#2020-02-19|508.11
#2020-02-20|508.79
#2020-02-21|508.77
#2020-02-24|507.52
#2020-02-25|507.39
#2020-02-26|505.54
#2020-02-27|502.22
#2020-02-28|499.21
#2020-02-29|499.36
#2020-03-02|500.23
#2020-03-03|503.25
#2020-03-04|505.67
#2020-03-05|504.46
#2020-03-06|502.08
#2020-03-09|487.75
#2020-03-10|487.56
#2020-03-11|482.16
#2020-03-12|466.92
#2020-03-13|464.86
#2020-03-16|452.35
#2020-03-17|444.63
#2020-03-18|426.72
#2020-03-19|416.76
#2020-03-20|416.29
#2020-03-23|409.83
#2020-03-24|412.17
#2020-03-25|418.86
#2020-03-26|430.20
#2020-03-27|433.02
#2020-03-30|433.35
#2020-03-31|436.36
#2020-04-01|433.74
#2020-04-02|434.28
#2020-04-03|433.96
#2020-04-06|434.36
#2020-04-07|437.41
#2020-04-08|439.05
#2020-04-09|445.94
#2020-04-10| .
#2020-04-13|447.98
#2020-04-14|454.84
#2020-04-15|455.58
#2020-04-16|456.77
#2020-04-17|459.26
#2020-04-20|459.36
#2020-04-21|456.31
#2020-04-22|455.43
#2020-04-23|455.30
#2020-04-24|452.93
#2020-04-27|451.64
#2020-04-28|452.65
#2020-04-29|454.68
#2020-04-30|457.21
#2020-05-01|456.59
#2020-05-04|456.01
#2020-05-05|459.67
#2020-05-06|458.63
#2020-05-07|461.26
#2020-05-08|463.73
#2020-05-11|465.00
#2020-05-12|467.69
#2020-05-13|465.15
#2020-05-14|463.37
#2020-05-15|466.33
#2020-05-18|471.51
#2020-05-19|472.77
#2020-05-20|477.04
#2020-05-21|480.89
#2020-05-22|479.19
#2020-05-25|479.45
#2020-05-26|482.61
#2020-05-27|482.89
#2020-05-28|483.27
#2020-05-29|481.87
#2020-05-31|481.96
#2020-06-01|483.90
#2020-06-02|486.27
#2020-06-03|490.30
#2020-06-04|490.57
#2020-06-05|495.50
#2020-06-08|499.82
#2020-06-09|498.29
#2020-06-10|496.82
#2020-06-11|491.18
#2020-06-12|491.97
#2020-06-15|490.28
#2020-06-16|494.90
#2020-06-17|494.18
#2020-06-18|493.38
#2020-06-19|494.42
#2020-06-22|494.02
#2020-06-23|494.85
#2020-06-24|493.15
#2020-06-25|493.15
#2020-06-26|492.67
#2020-06-29|491.94
#2020-06-30|492.64
#2020-07-01|493.25
#2020-07-02|495.31
#2020-07-03|495.44
#2020-07-06|497.89
#2020-07-07|497.53
#2020-07-08|497.70
#2020-07-09|496.86
#2020-07-10|496.28
#2020-07-13|497.36
#2020-07-14|495.97
#2020-07-15|497.43
#2020-07-16|497.80
#2020-07-17|498.96
#2020-07-20|500.70
#2020-07-21|503.31
#2020-07-22|504.69
#2020-07-23|504.70
#2020-07-24|503.90
#2020-07-27|505.15
#2020-07-28|505.56
#2020-07-29|507.20
#2020-07-30|506.64
#2020-07-31|507.55
#2020-08-03|508.22
#2020-08-04|508.96
#2020-08-05|510.81
#2020-08-06|512.34
#2020-08-07|512.77
#2020-08-10|514.31
#2020-08-11|515.81
#2020-08-12|515.75
#2020-08-13|515.01
#2020-08-14|514.30
#2020-08-17|514.51
#2020-08-18|514.03
#2020-08-19|514.23
#2020-08-20|514.21
#2020-08-21|514.15
#2020-08-24|515.24
#2020-08-25|514.62
#2020-08-26|514.98
#2020-08-27|515.28
#2020-08-28|516.44
#2020-08-31|517.12
#2020-09-01|519.10
#2020-09-02|520.98
#2020-09-03|520.13
#2020-09-04|518.67
#2020-09-07|518.91
#2020-09-08|517.35
#2020-09-09|518.18
#2020-09-10|519.27
#2020-09-11|518.67
#2020-09-14|518.76
#2020-09-15|519.55
#2020-09-16|519.26
#2020-09-17|518.40
#2020-09-18|517.80
#2020-09-21|513.86
#2020-09-22|513.00
#2020-09-23|510.66
#2020-09-24|509.89
#2020-09-25|509.98
#2020-09-28|510.40
#2020-09-29|509.03
#2020-09-30|510.61
#2020-10-01|510.56
#2020-10-02|510.57
#2020-10-05|512.61
#2020-10-06|514.75
#2020-10-07|515.02
#2020-10-08|517.13
#2020-10-09|518.20
#2020-10-12|518.54
#2020-10-13|519.49
#2020-10-14|518.26
#2020-10-15|517.29
#2020-10-16|517.98
#2020-10-19|517.80
#2020-10-20|517.31
#2020-10-21|516.98
#2020-10-22|517.82
#2020-10-23|518.04
#2020-10-26|518.32
#2020-10-27|519.35
#2020-10-28|517.12
#2020-10-29|515.98
#2020-10-30|514.96
#2020-10-31|515.03
#2020-11-02|515.24
#2020-11-03|517.22
#2020-11-04|521.02
#2020-11-05|523.51
#2020-11-06|523.42
#2020-11-09|527.56
#2020-11-10|527.85
#2020-11-11|528.06
#2020-11-12|528.03
#2020-11-13|527.29
#2020-11-16|529.08
#2020-11-17|528.87
#2020-11-18|530.04
#2020-11-19|530.03
#2020-11-20|531.08
#2020-11-23|531.95
#2020-11-24|533.80
#2020-11-25|534.27
#2020-11-26|534.41
#2020-11-27|534.99
#2020-11-30|535.72
#2020-12-01|537.41
#2020-12-02|537.67
#2020-12-03|539.16
#2020-12-04|540.07
#2020-12-07|540.28
#2020-12-08|540.11
#2020-12-09|540.21
#2020-12-10|541.58
#2020-12-11|542.64
#2020-12-14|543.62
#2020-12-15|544.41
#2020-12-16|545.37
#2020-12-17|546.20
#2020-12-18|546.16
#2020-12-21|544.55
#2020-12-22|545.28
#2020-12-23|545.88
#2020-12-24|546.20
#2020-12-25| .
#2020-12-28|547.26
#2020-12-29|548.21
#2020-12-30|548.45
#2020-12-31|548.76
#2021-01-01| .
#2021-01-04|549.33
#2021-01-05|548.35
#2021-01-06|547.20
#2021-01-07|546.80
#2021-01-08|546.42
#2021-01-11|544.66
#2021-01-12|542.80
#2021-01-13|543.63
#2021-01-14|543.89
#2021-01-15|543.32
#2021-01-18|543.46
#2021-01-19|543.02
#2021-01-20|543.76
#2021-01-21|544.20
#2021-01-22|543.79
#2021-01-25|544.23
#2021-01-26|543.97
#2021-01-27|542.83
#2021-01-28|543.45
#2021-01-29|542.92
#2021-01-31|543.00
#2021-02-01|543.91
#2021-02-02|545.26
#2021-02-03|546.10
#2021-02-04|547.59
#2021-02-05|548.27
#2021-02-08|547.91
#2021-02-09|547.91
#2021-02-10|548.17
#2021-02-11|548.87
#2021-02-12|548.84
#2021-02-15|549.06
#2021-02-16|547.83
#2021-02-17|547.52
#2021-02-18|548.90
#2021-02-19|547.90
#2021-02-22|544.97
#2021-02-23|545.40
#2021-02-24|545.59
#2021-02-25|543.03
#2021-02-26|542.55
#2021-02-28|542.86
#2021-03-01|543.77
#2021-03-02|544.53
#2021-03-03|543.39
#2021-03-04|542.13
#2021-03-05|539.85
#2021-03-08|536.85
#2021-03-09|536.60
#2021-03-10|537.84
#2021-03-11|540.49
#2021-03-12|538.77
#2021-03-15|538.79
#2021-03-16|540.60
#2021-03-17|539.73
#2021-03-18|540.13
#2021-03-19|541.38
#2021-03-22|542.48
#2021-03-23|542.39
#2021-03-24|541.68
#2021-03-25|540.55
#2021-03-26|540.34
#2021-03-29|540.18
#2021-03-30|539.49
#2021-03-31|540.39
#2021-04-01|541.47
#2021-04-02| .
#2021-04-05|541.95
#2021-04-06|543.21
#2021-04-07|543.17
#2021-04-08|544.04
#2021-04-09|544.23
#2021-04-12|544.32
#2021-04-13|544.03
#2021-04-14|544.33
#2021-04-15|545.78
#2021-04-16|546.00
#2021-04-19|546.66
#2021-04-20|546.41
#2021-04-21|545.88
#2021-04-22|546.22
#2021-04-23|546.56
#2021-04-26|546.35
#2021-04-27|545.42
#2021-04-28|545.00
#2021-04-29|545.47
#2021-04-30|546.04
#2021-05-03|546.25
#2021-05-04|546.41
#2021-05-05|546.51
#2021-05-06|547.05
#2021-05-07|548.24
#2021-05-10|549.18
#2021-05-11|548.26
#2021-05-12|547.09
#2021-05-13|546.76
#2021-05-14|547.71
#2021-05-17|547.98
#2021-05-18|548.20
#2021-05-19|547.40
#2021-05-20|547.94
#2021-05-21|548.45
#2021-05-24|549.04
#2021-05-25|549.94
#2021-05-26|550.77
#2021-05-27|550.38
#2021-05-28|550.78
#2021-05-31|550.95
#2021-06-01|551.53
#2021-06-02|552.46
#2021-06-03|551.72
#2021-06-04|552.18
#2021-06-07|552.67
#2021-06-08|553.64
#2021-06-09|554.52
#2021-06-10|554.52
#2021-06-11|555.38
#2021-06-14|555.04
#2021-06-15|554.28
#2021-06-16|554.28
#2021-06-17|554.09
#2021-06-18|554.34
#2021-06-21|554.28
#2021-06-22|553.62
#2021-06-23|553.77
#2021-06-24|553.66
#2021-06-25|553.69
#2021-06-28|554.01
#2021-06-29|553.97
#2021-06-30|553.92
#2021-07-01|554.14
#2021-07-02|554.49
#2021-07-05|554.73
#2021-07-06|554.71
#2021-07-07|555.31
#2021-07-08|554.87
#2021-07-09|554.79
#2021-07-12|555.18
#2021-07-13|554.97
#2021-07-14|555.17
#2021-07-15|555.28
#2021-07-16|555.13
#2021-07-19|554.40
#2021-07-20|554.28
#2021-07-21|554.75
#2021-07-22|554.71
#2021-07-23|554.70
#2021-07-26|554.65
#2021-07-27|553.12
#2021-07-28|553.09
#2021-07-29|553.62
#2021-07-30|553.22
#2021-07-31|553.29
#2021-08-02|553.86
#2021-08-03|554.11
#2021-08-04|554.41
#2021-08-05|554.53
#2021-08-06|554.10
#2021-08-09|553.74
#2021-08-10|554.06
#2021-08-11|554.79
#2021-08-12|555.46
#2021-08-13|555.87
#2021-08-16|555.80
#2021-08-17|555.61
#2021-08-18|555.70
#2021-08-19|554.90
#2021-08-20|554.50
#2021-08-23|555.15
#2021-08-24|555.92
#2021-08-25|556.12
#2021-08-26|556.43
#2021-08-27|557.35
#2021-08-30|558.73
#2021-08-31|558.82
#2021-09-01|558.57
#2021-09-02|558.94
#2021-09-03|559.13
#2021-09-06|559.39
#2021-09-07|560.60
#2021-09-08|560.71
#2021-09-09|560.38
#2021-09-10|560.63
#2021-09-13|561.00
#2021-09-14|561.97
#2021-09-15|561.92
#2021-09-16|560.12
#2021-09-17|559.02
#2021-09-20|556.00
#2021-09-21|556.57
#2021-09-22|556.80
#2021-09-23|556.26
#2021-09-24|554.46
#2021-09-27|553.00
#2021-09-28|551.34
#2021-09-29|551.88
#2021-09-30|551.52
#2021-10-01|551.44
#2021-10-04|550.68
#2021-10-05|549.49
#2021-10-06|548.19
#2021-10-07|547.51
#2021-10-08|546.24
#2021-10-11|546.37
#2021-10-12|542.48
#2021-10-13|543.22
#2021-10-14|544.66
#2021-10-15|545.56
#2021-10-18|547.81
#2021-10-19|548.57
#2021-10-20|548.66
#2021-10-21|547.45
#2021-10-22|546.57
#2021-10-25|546.66
#2021-10-26|546.69
#2021-10-27|547.95
#2021-10-28|548.28
#2021-10-29|546.70
#2021-10-31|546.78
#2021-11-01|543.97
#2021-11-02|542.95
#2021-11-03|542.92
#2021-11-04|543.46
#2021-11-05|543.32
#2021-11-08|542.25
#2021-11-09|540.52
#2021-11-10|539.77
#2021-11-11|539.80
#2021-11-12|543.12
#2021-11-15|545.82
#2021-11-16|545.67
#2021-11-17|545.46
#2021-11-18|546.14
#2021-11-19|546.47
#2021-11-22|545.98
#2021-11-23|543.32
#2021-11-24|541.55
#2021-11-25|541.58
#2021-11-26|537.90
#2021-11-29|537.05
#2021-11-30|537.56
#2021-12-01|539.30
#2021-12-02|540.11
#2021-12-03|540.51
#2021-12-06|542.73
#2021-12-07|544.85
#2021-12-08|545.91
#2021-12-09|546.57
#2021-12-10|547.65
#2021-12-13|547.90
#2021-12-14|547.48
#2021-12-15|546.66
#2021-12-16|547.51
#2021-12-17|546.53
#2021-12-20|545.67
#2021-12-21|546.29
#2021-12-22|546.91
#2021-12-23|546.88
#2021-12-24| .
#2021-12-27|547.21
#2021-12-28|547.80
#2021-12-29|547.61
#2021-12-30|547.61
#2021-12-31|547.40
#2022-01-03|547.09
#2022-01-04|545.97
#2022-01-05|545.47
#2022-01-06|542.17
#2022-01-07|541.44
#2022-01-10|539.54
#2022-01-11|538.84
#2022-01-12|538.38
#2022-01-13|536.05
#2022-01-14|533.33
#2022-01-17|533.48
#2022-01-18|528.45
#2022-01-19|533.26
#2022-01-20|535.05
#2022-01-21|536.04
#2022-01-24|535.24
#2022-01-25|535.30
#2022-01-26|536.75
#2022-01-27|535.06
#2022-01-28|533.63
#2022-01-31|533.43
#2022-02-01|533.69
#2022-02-02|535.27
#2022-02-03|534.26
#2022-02-04|532.07
#2022-02-07|530.85
#2022-02-08|529.78
#2022-02-09|531.64
#2022-02-10|530.93
#2022-02-11|529.04
#2022-02-14|526.76
#2022-02-15|526.49
#2022-02-16|526.80
#2022-02-17|525.88
#2022-02-18|525.61
#2022-02-21|525.67
#2022-02-22|523.69
#2022-02-23|522.37
#2022-02-24|516.05
#2022-02-25|517.04
#2022-02-28|510.30
#2022-03-01|507.67
#2022-03-02|502.85
#2022-03-03|499.83
#2022-03-04|496.88
#2022-03-07|492.73
#2022-03-08|489.61
#2022-03-09|488.10
#2022-03-10|487.09
#2022-03-11|487.09
#2022-03-14|484.61
#2022-03-15|482.44
#2022-03-16|483.45
#2022-03-17|488.08
#2022-03-18|491.09
#2022-03-21|492.03
#2022-03-22|491.94
#2022-03-23|492.93
#2022-03-24|494.31
#2022-03-25|494.40
#2022-03-28|495.98
#2022-03-29|499.02
#2022-03-30|500.62
#2022-03-31|492.56
#2022-04-01|492.27
#2022-04-04|494.11
#2022-04-05|493.41
#2022-04-06|491.58
#2022-04-07|491.02
#2022-04-08|489.94
#2022-04-11|486.31
#2022-04-12|486.25
#2022-04-13|486.43
#2022-04-14|486.20
#2022-04-15| .
#2022-04-18|485.38
#2022-04-19|483.75
#2022-04-20|484.36
#2022-04-21|482.45
#2022-04-22|480.50
#2022-04-25|479.44
#2022-04-26|479.91
#2022-04-27|478.21
#2022-04-28|477.46
#2022-04-29|475.91
#2022-04-30|475.98
#2022-05-02|473.96
#2022-05-03|474.51
#2022-05-04|474.28
#2022-05-05|473.97
#2022-05-06|471.53
#2022-05-09|468.37
#2022-05-10|468.90
#2022-05-11|469.16
#2022-05-12|467.87
#2022-05-13|468.23
#2022-05-16|467.91
#2022-05-17|466.94
#2022-05-18|465.39
#2022-05-19|464.41
#2022-05-20|465.29
#2022-05-23|466.26
#2022-05-24|467.24
#2022-05-25|469.98
#2022-05-26|473.24
#2022-05-27|474.82
#2022-05-30|475.04
#2022-05-31|474.64
#2022-06-01|473.27
#2022-06-02|473.09
#2022-06-03|472.21
#2022-06-06|471.55
#2022-06-07|471.95
#2022-06-08|472.21
#2022-06-09|470.93
#2022-06-10|467.65
#2022-06-13|459.78
#2022-06-14|456.53
#2022-06-15|456.68
#2022-06-16|454.96
#2022-06-17|454.31
#2022-06-20|454.47
#2022-06-21|452.27
#2022-06-22|451.09
#2022-06-23|450.62
#2022-06-24|450.30
#2022-06-27|449.38
#2022-06-28|446.95
#2022-06-29|444.74
#2022-06-30|444.45
#2022-07-01|446.75
#2022-07-04|446.99
#2022-07-05|445.21
#2022-07-06|443.68
#2022-07-07|443.80
#2022-07-08|443.85
#2022-07-11|442.76
#2022-07-12|440.48
#2022-07-13|438.59
#2022-07-14|435.80
#2022-07-15|435.48
#2022-07-18|436.63
#2022-07-19|437.22
#2022-07-20|439.98
#2022-07-21|441.79
#2022-07-22|444.63
#2022-07-25|446.43
#2022-07-26|446.96
#2022-07-27|448.12
#2022-07-28|452.86
#2022-07-29|456.50
#2022-07-31|456.58
#2022-08-01|457.84
#2022-08-02|457.48
#2022-08-03|456.92
#2022-08-04|459.99
#2022-08-05|459.55
#2022-08-08|461.71
#2022-08-09|460.55
#2022-08-10|463.06
#2022-08-11|465.62
#2022-08-12|465.10
#2022-08-15|465.97
#2022-08-16|465.63
#2022-08-17|462.84
#2022-08-18|463.29
#2022-08-19|461.41
#2022-08-22|458.86
#2022-08-23|460.24
#2022-08-24|461.21
#2022-08-25|462.59
#2022-08-26|462.61
#2022-08-29|459.84
#2022-08-30|457.94
#2022-08-31|457.10
#2022-09-01|454.27
#2022-09-02|454.57
#2022-09-05|454.64
#2022-09-06|453.15
#2022-09-07|454.14
#2022-09-08|455.23
#2022-09-09|456.01
#2022-09-12|457.18
#2022-09-13|455.38
#2022-09-14|453.63
#2022-09-15|454.23
#2022-09-16|452.01
#2022-09-19|450.91
#2022-09-20|448.73
#2022-09-21|448.04
#2022-09-22|445.55
#2022-09-23|442.50
#2022-09-26|438.27
#2022-09-27|434.62
#2022-09-28|431.37
#2022-09-29|428.67
#2022-09-30|429.80
#2022-10-03|432.40
#2022-10-04|437.32
#2022-10-05|435.61
#2022-10-06|435.46
#2022-10-07|433.88
#2022-10-10|433.93
#2022-10-11|430.82
#2022-10-12|429.70
#2022-10-13|427.10
#2022-10-14|426.97
#2022-10-17|427.55
#2022-10-18|428.68
#2022-10-19|426.17
#2022-10-20|423.74
#2022-10-21|422.33
#2022-10-24|423.08
#2022-10-25|424.77
#2022-10-26|425.68
#2022-10-27|426.11
#2022-10-28|426.50
#2022-10-31|425.41
#2022-11-01|426.51
#2022-11-02|427.32
#2022-11-03|424.14
#2022-11-04|426.17
#2022-11-07|428.57
#2022-11-08|429.74
#2022-11-09|430.48
#2022-11-10|435.97
#2022-11-11|436.50
#2022-11-14|444.68
#2022-11-15|448.62
#2022-11-16|450.17
#2022-11-17|447.50
#2022-11-18|447.64
#2022-11-21|446.76
#2022-11-22|447.06
#2022-11-23|448.52
#2022-11-24|448.74
#2022-11-25|454.04
#2022-11-28|454.46
#2022-11-29|456.12
#2022-11-30|457.97
#2022-12-01|462.59
#2022-12-02|463.89
#2022-12-05|464.49
#2022-12-06|462.88
#2022-12-07|463.72
#2022-12-08|465.07
#2022-12-09|465.59
#2022-12-12|466.11
#2022-12-13|468.81
#2022-12-14|469.05
#2022-12-15|468.58
#2022-12-16|467.13
#2022-12-19|466.38
#2022-12-20|465.64
#2022-12-21|467.79
#2022-12-22|468.15
#2022-12-23|468.10
#2022-12-26| .
#2022-12-27|467.73
#2022-12-28|467.41
#2022-12-29|467.88
#2022-12-30|467.93
#2022-12-31|468.01
#2023-01-02| .
#2023-01-03|469.99
#2023-01-04|472.37
#2023-01-05|472.28
#2023-01-06|474.40
#2023-01-09|477.09
#2023-01-10|476.47
#2023-01-11|478.47
#2023-01-12|480.36
#2023-01-13|480.42
#2023-01-16|480.67
#2023-01-17|481.06
#2023-01-18|484.12
#2023-01-19|483.92
#2023-01-20|484.05
#2023-01-23|485.07
#2023-01-24|485.69
#2023-01-25|484.92
#2023-01-26|485.42
#2023-01-27|486.36
#2023-01-30|484.86
#2023-01-31|485.21
#2023-02-01|485.69
#2023-02-02|489.18
#2023-02-03|487.63
#2023-02-06|485.32
#2023-02-07|483.80
#2023-02-08|483.25
#2023-02-09|482.21
#2023-02-10|479.47
#2023-02-13|478.96
#2023-02-14|478.26
#2023-02-15|477.02
#2023-02-16|476.43
#2023-02-17|475.17
#2023-02-20|475.39
#2023-02-21|471.43
#2023-02-22|471.22
#2023-02-23|473.29
#2023-02-24|473.24
#2023-02-27|473.85
#2023-02-28|472.99
#2023-03-01|471.84
#2023-03-02|470.10
#2023-03-03|471.73
#2023-03-06|473.33
#2023-03-07|472.88
#2023-03-08|471.79
#2023-03-09|471.15
#2023-03-10|470.97
#2023-03-13|469.94
#2023-03-14|469.68
#2023-03-15|467.37
#2023-03-16|467.14
#2023-03-17|466.97
#2023-03-20|464.56
#2023-03-21|466.00
#2023-03-22|468.15
#2023-03-23|469.44
#2023-03-24|468.37
#2023-03-27|467.46
#2023-03-28|467.31
#2023-03-29|469.54
#2023-03-30|471.93
#2023-03-31|474.39
#2023-04-03|476.01
#2023-04-04|475.28
#2023-04-05|474.19
#2023-04-06|474.33
#2023-04-07| .
#2023-04-10|474.28
#2023-04-11|474.54
#2023-04-12|475.68
#2023-04-13|476.01
#2023-04-14|476.11
#2023-04-17|475.32
#2023-04-18|475.54
#2023-04-19|473.74
#2023-04-20|473.30
#2023-04-21|473.36
#2023-04-24|473.63
#2023-04-25|473.71
#2023-04-26|472.98
#2023-04-27|472.00
#2023-04-28|472.75
#2023-04-30|472.91
#2023-05-01|472.39
#2023-05-02|472.81
#2023-05-03|473.46
#2023-05-04|472.56
#2023-05-05|472.30
#2023-05-08|472.02
#2023-05-09|471.47
#2023-05-10|471.49
#2023-05-11|472.24
#2023-05-12|471.48
#2023-05-15|470.58
#2023-05-16|470.23
#2023-05-17|470.24
#2023-05-18|469.55
#2023-05-19|469.66
#2023-05-22|469.46
#2023-05-23|468.83
#2023-05-24|467.88
#2023-05-25|467.11
#2023-05-26|467.25
#2023-05-29|467.52
#2023-05-30|468.88
#2023-05-31|468.94
#2023-06-01|469.57
#2023-06-02|470.99
#2023-06-05|471.62
#2023-06-06|472.03
#2023-06-07|471.63
#2023-06-08|472.21
#2023-06-09|472.97
#2023-06-12|473.71
#2023-06-13|474.73
#2023-06-14|475.48
#2023-06-15|476.51
#2023-06-16|477.98
#2023-06-19|478.24
#2023-06-20|477.95
#2023-06-21|477.87
#2023-06-22|477.72
#2023-06-23|477.74
#2023-06-26|477.59
#2023-06-27|477.83
#2023-06-28|477.52
#2023-06-29|476.21
#2023-06-30|476.62
#2023-07-03|476.74
#2023-07-04|476.84
#2023-07-05|476.34
#2023-07-06|474.60
#2023-07-07|474.03
#2023-07-10|474.53
#2023-07-11|475.60
#2023-07-12|477.98
#2023-07-13|480.94
#2023-07-14|481.61
#2023-07-17|480.90
#2023-07-18|480.77
#2023-07-19|479.72
#2023-07-20|478.39
#2023-07-21|478.76
#2023-07-24|478.41
#2023-07-25|477.04
#2023-07-26|477.97
#2023-07-27|480.45
#2023-07-28|482.51
#2023-07-31|483.09
#2023-08-01|480.36
#2023-08-02|479.28
#2023-08-03|478.09
#2023-08-04|479.42
#2023-08-07|479.46
#2023-08-08|479.58
#2023-08-09|479.78
#2023-08-10|479.76
#2023-08-11|478.89
#2023-08-14|478.11
#2023-08-15|477.14
#2023-08-16|475.86
#2023-08-17|474.33
#2023-08-18|473.68
#2023-08-21|472.79
#2023-08-22|473.55
#2023-08-23|475.96
#2023-08-24|475.98
#2023-08-25|475.76
#2023-08-28|476.65
#2023-08-29|478.38
#2023-08-30|478.77
#2023-08-31|479.17
#2023-09-01|479.28
#2023-09-04|479.59
#2023-09-05|479.68
#2023-09-06|478.69
#2023-09-07|479.72
#2023-09-08|480.54
#2023-09-11|480.77
#2023-09-12|480.59
#2023-09-13|481.01
#2023-09-14|481.62
#2023-09-15|480.98
#2023-09-18|480.62
#2023-09-19|480.24
#2023-09-20|480.57
#2023-09-21|478.14
#2023-09-22|478.69
#2023-09-25|477.82
#2023-09-26|476.89
#2023-09-27|476.44
#2023-09-28|475.45
#2023-09-29|476.13
#2023-09-30|476.21
#2023-10-02|474.73
#2023-10-03|471.96
#2023-10-04|471.10
#2023-10-05|470.97
#2023-10-06|470.49
#2023-10-09|470.72
#2023-10-10|472.70
#2023-10-11|474.14
#2023-10-12|473.27
#2023-10-13|473.38
#2023-10-16|472.77
#2023-10-17|472.14
#2023-10-18|471.25
#2023-10-19|470.24
#2023-10-20|469.93
#2023-10-23|470.40
#2023-10-24|471.71
#2023-10-25|471.50
#2023-10-26|471.07
#2023-10-27|471.21
#2023-10-30|471.20
#2023-10-31|471.59
#2023-11-01|472.59
#2023-11-02|476.50
#2023-11-03|479.43
#2023-11-06|478.97
#2023-11-07|479.06
#2023-11-08|479.77
#2023-11-09|479.10
#2023-11-10|478.74
#2023-11-13|477.99
#2023-11-14|480.99
#2023-11-15|481.11
#2023-11-16|482.07
#2023-11-17|482.72
#2023-11-20|484.16
#2023-11-21|485.61
#2023-11-22|486.60
#2023-11-23|486.74
#2023-11-24|486.71
#2023-11-27|487.19
#2023-11-28|488.24
#2023-11-29|490.92
#2023-11-30|491.05
#2023-12-01|492.38
#2023-12-04|492.78
#2023-12-05|493.87
#2023-12-06|494.67
#2023-12-07|494.48
#2023-12-08|493.79
#2023-12-11|493.62
#2023-12-12|494.28
#2023-12-13|496.13
#2023-12-14|502.64
#2023-12-15|503.30
#2023-12-18|503.03
#2023-12-19|504.28
#2023-12-20|505.42
#2023-12-21|506.11
#2023-12-22|506.43
#2023-12-25| .
#2023-12-26|506.78
#2023-12-27|507.83
#2023-12-28|507.95
#2023-12-29|508.16
#2023-12-31|508.26
#2024-01-01| .
#2024-01-02|506.75
#2024-01-03|504.68
#2024-01-04|504.17
#2024-01-05|504.21
#2024-01-08|504.43
#2024-01-09|504.67
#2024-01-10|506.90
#2024-01-11|508.20
#2024-01-12|509.51
#2024-01-15|509.90
#2024-01-16|508.70
#2024-01-17|507.70
#2024-01-18|507.93
#2024-01-19|508.46
#2024-01-22|508.91
#2024-01-23|507.76
#2024-01-24|508.08
#2024-01-25|508.85
#2024-01-26|509.58
#2024-01-29|510.65
#2024-01-30|511.47
#2024-01-31|512.06
#2024-02-01|513.15
#2024-02-02|512.43
#2024-02-05|510.99
#2024-02-06|512.06
#2024-02-07|512.73
#2024-02-08|512.66
#2024-02-09|512.72
#2024-02-12|512.48
#2024-02-13|511.72
#2024-02-14|511.90
#2024-02-15|513.23
#2024-02-16|513.14
#2024-02-19|513.43
#2024-02-20|513.67
#2024-02-21|513.71
#2024-02-22|514.92
#2024-02-23|515.69
#2024-02-26|515.72
#2024-02-27|515.13
#2024-02-28|514.81
#2024-02-29|515.13
#2024-03-01|515.80
#2024-03-04|516.06
#2024-03-05|516.71
#2024-03-06|517.69
#2024-03-07|518.11
#2024-03-08|518.56
#2024-03-11|518.52
#2024-03-12|518.19
#2024-03-13|518.72
#2024-03-14|518.22
#2024-03-15|517.79
#2024-03-18|517.76
#2024-03-19|518.11
#2024-03-20|519.03
#2024-03-21|521.32
#2024-03-22|522.41
#2024-03-25|522.06
#2024-03-26|522.59
#2024-03-27|523.03
#2024-03-28|523.18
#2024-03-29| .
#2024-03-31|523.36
#2024-04-01|522.38
#2024-04-02|521.70
#2024-04-03|522.11
#2024-04-04|522.99
#2024-04-05|522.31
#2024-04-08|522.18
#2024-04-09|523.41
#2024-04-10|520.76
#2024-04-11|519.30
#2024-04-12|518.41
#2024-04-15|516.34
#2024-04-16|514.27
#2024-04-17|515.13
#2024-04-18|514.93
#2024-04-19|515.03
#2024-04-22|516.44
#2024-04-23|518.51
#2024-04-24|517.89
#2024-04-25|517.09
#2024-04-26|518.02
#2024-04-29|519.57
#2024-04-30|518.79
#2024-05-01|518.76
#2024-05-02|519.93
#2024-05-03|522.20
#2024-05-06|523.70
#2024-05-07|524.20
#2024-05-08|523.54
#2024-05-09|526.26
#2024-05-10|526.09
#2024-05-13|526.53
#2024-05-14|527.24
#2024-05-15|529.62
#2024-05-16|530.24
#2024-05-17|529.41
#2024-05-20|530.40
#2024-05-21|531.20
#2024-05-22|530.56
#2024-05-23|529.66
#2024-05-24|529.08
#2024-05-27|529.38
#2024-05-28|528.73
#2024-05-29|527.48
#2024-05-30|528.20
#2024-05-31|528.44
#2024-06-03|530.18
#2024-06-04|530.99
#2024-06-05|531.54
#2024-06-06|531.32
#2024-06-07|530.60
#2024-06-10|530.10
#2024-06-11|530.39
#2024-06-12|531.80
#2024-06-13|532.03
#2024-06-14|531.70
#2024-06-17|531.16
#2024-06-18|532.81
#2024-06-19|532.93
#2024-06-20|533.15
#2024-06-21|533.35
#2024-06-24|533.75
#2024-06-25|533.81
#2024-06-26|532.93
#2024-06-27|532.88
#2024-06-28|532.39
#2024-06-30|532.57
#2024-07-01|530.31
#2024-07-02|531.03
#2024-07-03|532.67
#2024-07-04|532.79
#2024-07-05|534.01
#2024-07-08|534.86
#2024-07-09|534.64
#2024-07-10|535.43
#2024-07-11|537.72
#2024-07-12|538.79
#2024-07-15|538.92
#2024-07-16|539.60
#2024-07-17|539.15
#2024-07-18|538.52
#2024-07-19|537.69
#2024-07-22|538.19
#2024-07-23|539.02
#2024-07-24|538.43
#2024-07-25|538.50
#2024-07-26|539.46
#2024-07-29|540.28
#2024-07-30|540.25
#2024-07-31|541.36
#2024-08-01|542.62
#2024-08-02|542.26
#2024-08-05|539.54
#2024-08-06|539.13
#2024-08-07|540.29
#2024-08-08|540.80
#2024-08-09|542.46
#2024-08-12|543.49
#2024-08-13|544.84
#2024-08-14|545.95
#2024-08-15|545.77
#2024-08-16|546.74
#2024-08-19|547.71
#2024-08-20|548.17
#2024-08-21|548.46
#2024-08-22|547.92
#2024-08-23|549.18
#2024-08-26|549.94
#2024-08-27|549.96
#2024-08-28|549.89
#2024-08-29|549.82
#2024-08-30|549.96
#2024-08-31|550.05
#2024-09-02|550.21
#2024-09-03|549.61
#2024-09-04|549.55
#2024-09-05|550.05
#2024-09-06|549.78
#2024-09-09|549.48
#2024-09-10|549.21
#2024-09-11|549.06
#2024-09-12|550.03
#2024-09-13|551.30
#2024-09-16|552.63
#2024-09-17|553.86
#2024-09-18|554.16
#2024-09-19|555.65
#2024-09-20|555.91
#2024-09-23|556.32
#2024-09-24|557.18
#2024-09-25|557.34
#2024-09-26|558.24
#2024-09-27|559.87
#2024-09-30|560.38
#2024-10-01|561.14
#2024-10-02|561.85
#2024-10-03|561.72
#2024-10-04|561.71
#2024-10-07|560.71
#2024-10-08|559.62
#2024-10-09|559.16
#2024-10-10|558.41
#2024-10-11|558.81
#2024-10-14|559.14
#2024-10-15|560.11
#2024-10-16|560.46
#2024-10-17|559.88
#2024-10-18|560.44
#2024-10-21|559.61
#2024-10-22|557.95
#2024-10-23|556.51
#2024-10-24|556.70
#2024-10-25|557.05
#2024-10-28|557.33
#2024-10-29|558.08
#2024-10-30|558.88
#2024-10-31|557.94
#2024-11-01|556.81
#2024-11-04|557.70
#2024-11-05|557.49
#2024-11-06|557.02
#2024-11-07|560.58
#2024-11-08|561.30
#2024-11-11|561.63
#2024-11-12|560.35
#2024-11-13|559.96
#2024-11-14|559.29
#2024-11-15|557.70
#2024-11-18|557.11
#2024-11-19|558.29
#2024-11-20|558.65
#2024-11-21|559.33
#2024-11-22|559.27
#2024-11-25|560.48
#2024-11-26|560.02
#2024-11-27|560.51
#2024-11-28|560.60
#2024-11-29|561.00
#2024-11-30|561.09
#2024-12-02|561.16
#2024-12-03|561.27
#2024-12-04|561.55
#2024-12-05|562.68
#2024-12-06|563.81
#2024-12-09|563.91
#2024-12-10|563.59
#2024-12-11|563.64
#2024-12-12|563.46
#2024-12-13|562.42
#2024-12-16|561.85
#2024-12-17|560.90
#2024-12-18|559.67
#2024-12-19|556.61
#2024-12-20|557.50
#2024-12-23|557.26
#2024-12-24|557.40
#2024-12-25| .
#2024-12-26|557.19
#2024-12-27|557.26
#2024-12-30|557.66
#2024-12-31|557.62
#2025-01-01| .
#2025-01-02|557.91
#2025-01-03|558.59
#2025-01-06|560.18
#2025-01-07|560.01
#2025-01-08|559.21
#2025-01-09|559.13
