Table Data - ICE BofA B & Lower Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA B & Lower Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEM4BRRBLCRPITRIV |
| 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 B and Lower Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities rated B1 or lower. 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 | 100.04 |
| 1999-01-05 | 100.50 |
| 1999-01-06 | 101.48 |
| 1999-01-07 | 101.33 |
| 1999-01-08 | 100.97 |
| 1999-01-11 | 100.40 |
| 1999-01-12 | 99.86 |
| 1999-01-13 | 95.36 |
| 1999-01-14 | 93.09 |
| 1999-01-15 | 92.93 |
| 1999-01-18 | 93.09 |
| 1999-01-19 | 93.79 |
| 1999-01-20 | 94.02 |
| 1999-01-21 | 94.09 |
| 1999-01-22 | 93.88 |
| 1999-01-25 | 93.65 |
| 1999-01-26 | 93.35 |
| 1999-01-27 | 93.41 |
| 1999-01-28 | 93.72 |
| 1999-01-29 | 93.96 |
| 1999-01-31 | 94.14 |
| 1999-02-01 | 94.23 |
| 1999-02-02 | 94.66 |
| 1999-02-03 | 95.76 |
| 1999-02-04 | 95.74 |
| 1999-02-05 | 96.02 |
| 1999-02-08 | 96.08 |
| 1999-02-09 | 96.33 |
| 1999-02-10 | 96.63 |
| 1999-02-11 | 96.72 |
| 1999-02-12 | 96.79 |
| 1999-02-15 | 96.85 |
| 1999-02-16 | 97.76 |
| 1999-02-17 | 98.20 |
| 1999-02-18 | 98.80 |
| 1999-02-19 | 98.88 |
| 1999-02-22 | 99.18 |
| 1999-02-23 | 99.36 |
| 1999-02-24 | 99.29 |
| 1999-02-25 | 99.36 |
| 1999-02-26 | 99.52 |
| 1999-02-28 | 99.53 |
| 1999-03-01 | 99.54 |
| 1999-03-02 | 99.31 |
| 1999-03-03 | 98.97 |
| 1999-03-04 | 99.52 |
| 1999-03-05 | 99.66 |
| 1999-03-08 | 99.86 |
| 1999-03-09 | 100.25 |
| 1999-03-10 | 100.40 |
| 1999-03-11 | 100.50 |
| 1999-03-12 | 100.90 |
| 1999-03-15 | 101.63 |
| 1999-03-16 | 102.11 |
| 1999-03-17 | 102.08 |
| 1999-03-18 | 102.32 |
| 1999-03-19 | 103.56 |
| 1999-03-22 | 104.21 |
| 1999-03-23 | 104.79 |
| 1999-03-24 | 105.09 |
| 1999-03-25 | 105.56 |
| 1999-03-26 | 106.10 |
| 1999-03-29 | 106.56 |
| 1999-03-30 | 107.30 |
| 1999-03-31 | 107.63 |
| 1999-04-01 | 108.55 |
| 1999-04-02 | 108.60 |
| 1999-04-05 | 108.89 |
| 1999-04-06 | 109.43 |
| 1999-04-07 | 110.18 |
| 1999-04-08 | 111.44 |
| 1999-04-09 | 111.68 |
| 1999-04-12 | 112.39 |
| 1999-04-13 | 113.51 |
| 1999-04-14 | 114.41 |
| 1999-04-15 | 114.61 |
| 1999-04-16 | 115.11 |
| 1999-04-19 | 115.29 |
| 1999-04-20 | 115.80 |
| 1999-04-21 | 116.02 |
| 1999-04-22 | 116.49 |
| 1999-04-23 | 117.41 |
| 1999-04-26 | 117.62 |
| 1999-04-27 | 117.10 |
| 1999-04-28 | 117.80 |
| 1999-04-29 | 118.43 |
| 1999-04-30 | 118.73 |
| 1999-05-03 | 118.78 |
| 1999-05-04 | 119.53 |
| 1999-05-05 | 119.58 |
| 1999-05-06 | 119.57 |
| 1999-05-07 | 120.08 |
| 1999-05-10 | 120.28 |
| 1999-05-11 | 119.86 |
| 1999-05-12 | 119.63 |
| 1999-05-13 | 119.59 |
| 1999-05-14 | 119.71 |
| 1999-05-17 | 119.28 |
| 1999-05-18 | 119.08 |
| 1999-05-19 | 118.63 |
| 1999-05-20 | 118.06 |
| 1999-05-21 | 117.20 |
| 1999-05-24 | 116.45 |
| 1999-05-25 | 116.48 |
| 1999-05-26 | 116.98 |
| 1999-05-27 | 116.63 |
| 1999-05-28 | 116.31 |
| 1999-05-31 | 116.36 |
| 1999-06-01 | 116.49 |
| 1999-06-02 | 116.34 |
| 1999-06-03 | 116.40 |
| 1999-06-04 | 116.88 |
| 1999-06-07 | 117.25 |
| 1999-06-08 | 117.82 |
| 1999-06-09 | 118.11 |
| 1999-06-10 | 118.41 |
| 1999-06-11 | 118.68 |
| 1999-06-14 | 118.51 |
| 1999-06-15 | 118.86 |
| 1999-06-16 | 119.08 |
| 1999-06-17 | 119.98 |
| 1999-06-18 | 120.10 |
| 1999-06-21 | 120.57 |
| 1999-06-22 | 120.78 |
| 1999-06-23 | 121.02 |
| 1999-06-24 | 121.13 |
| 1999-06-25 | 121.33 |
| 1999-06-28 | 121.26 |
| 1999-06-29 | 121.42 |
| 1999-06-30 | 121.59 |
| 1999-07-01 | 121.75 |
| 1999-07-02 | 121.80 |
| 1999-07-05 | 121.85 |
| 1999-07-06 | 121.85 |
| 1999-07-07 | 122.05 |
| 1999-07-08 | 122.07 |
| 1999-07-09 | 121.95 |
| 1999-07-12 | 121.65 |
| 1999-07-13 | 121.29 |
| 1999-07-14 | 121.01 |
| 1999-07-15 | 120.69 |
| 1999-07-16 | 120.76 |
| 1999-07-19 | 120.92 |
| 1999-07-20 | 121.01 |
| 1999-07-21 | 121.16 |
| 1999-07-22 | 121.17 |
| 1999-07-23 | 121.00 |
| 1999-07-26 | 120.68 |
| 1999-07-27 | 120.68 |
| 1999-07-28 | 120.77 |
| 1999-07-29 | 120.46 |
| 1999-07-30 | 120.52 |
| 1999-07-31 | 120.58 |
| 1999-08-02 | 120.51 |
| 1999-08-03 | 120.58 |
| 1999-08-04 | 120.31 |
| 1999-08-05 | 119.74 |
| 1999-08-06 | 119.79 |
| 1999-08-09 | 119.66 |
| 1999-08-10 | 119.37 |
| 1999-08-11 | 118.76 |
| 1999-08-12 | 118.94 |
| 1999-08-13 | 119.20 |
| 1999-08-16 | 119.48 |
| 1999-08-17 | 119.60 |
| 1999-08-18 | 119.85 |
| 1999-08-19 | 120.11 |
| 1999-08-20 | 119.96 |
| 1999-08-23 | 119.78 |
| 1999-08-24 | 119.76 |
| 1999-08-25 | 120.29 |
| 1999-08-26 | 120.41 |
| 1999-08-27 | 120.38 |
| 1999-08-30 | 120.27 |
| 1999-08-31 | 120.14 |
| 1999-09-01 | 120.37 |
| 1999-09-02 | 120.84 |
| 1999-09-03 | 121.24 |
| 1999-09-06 | 121.29 |
| 1999-09-07 | 121.28 |
| 1999-09-08 | 121.41 |
| 1999-09-09 | 121.24 |
| 1999-09-10 | 120.96 |
| 1999-09-13 | 120.75 |
| 1999-09-14 | 120.83 |
| 1999-09-15 | 120.93 |
| 1999-09-16 | 120.81 |
| 1999-09-17 | 120.85 |
| 1999-09-20 | 121.25 |
| 1999-09-21 | 121.46 |
| 1999-09-22 | 121.55 |
| 1999-09-23 | 121.72 |
| 1999-09-24 | 121.68 |
| 1999-09-27 | 121.74 |
| 1999-09-28 | 121.79 |
| 1999-09-29 | 122.06 |
| 1999-09-30 | 122.10 |
| 1999-10-01 | 122.02 |
| 1999-10-04 | 122.11 |
| 1999-10-05 | 122.10 |
| 1999-10-06 | 122.33 |
| 1999-10-07 | 122.14 |
| 1999-10-08 | 122.81 |
| 1999-10-11 | 122.86 |
| 1999-10-12 | 122.95 |
| 1999-10-13 | 122.98 |
| 1999-10-14 | 123.18 |
| 1999-10-15 | 123.00 |
| 1999-10-18 | 122.86 |
| 1999-10-19 | 123.06 |
| 1999-10-20 | 123.24 |
| 1999-10-21 | 123.47 |
| 1999-10-22 | 124.37 |
| 1999-10-25 | 124.71 |
| 1999-10-26 | 124.73 |
| 1999-10-27 | 125.42 |
| 1999-10-28 | 126.10 |
| 1999-10-29 | 126.42 |
| 1999-10-31 | 126.48 |
| 1999-11-01 | 126.58 |
| 1999-11-02 | 126.89 |
| 1999-11-03 | 127.37 |
| 1999-11-04 | 127.56 |
| 1999-11-05 | 127.89 |
| 1999-11-08 | 128.46 |
| 1999-11-09 | 128.61 |
| 1999-11-10 | 127.39 |
| 1999-11-11 | 127.50 |
| 1999-11-12 | 127.60 |
| 1999-11-15 | 127.89 |
| 1999-11-16 | 128.00 |
| 1999-11-17 | 128.37 |
| 1999-11-18 | 128.50 |
| 1999-11-19 | 128.79 |
| 1999-11-22 | 129.17 |
| 1999-11-23 | 129.69 |
| 1999-11-24 | 129.82 |
| 1999-11-25 | 129.34 |
| 1999-11-26 | 128.93 |
| 1999-11-29 | 128.98 |
| 1999-11-30 | 128.97 |
| 1999-12-01 | 129.26 |
| 1999-12-02 | 129.41 |
| 1999-12-03 | 129.49 |
| 1999-12-06 | 129.66 |
| 1999-12-07 | 129.88 |
| 1999-12-08 | 129.71 |
| 1999-12-09 | 129.74 |
| 1999-12-10 | 129.89 |
| 1999-12-13 | 130.34 |
| 1999-12-14 | 130.43 |
| 1999-12-15 | 130.79 |
| 1999-12-16 | 130.79 |
| 1999-12-17 | 130.87 |
| 1999-12-20 | 131.50 |
| 1999-12-21 | 131.73 |
| 1999-12-22 | 131.79 |
| 1999-12-23 | 131.85 |
| 1999-12-24 | 131.91 |
| 1999-12-27 | 132.26 |
| 1999-12-28 | 132.27 |
| 1999-12-29 | 132.38 |
| 1999-12-30 | 132.40 |
| 1999-12-31 | 132.52 |
| 2000-01-03 | 132.67 |
| 2000-01-04 | 132.92 |
| 2000-01-05 | 132.83 |
| 2000-01-06 | 132.79 |
| 2000-01-07 | 132.90 |
| 2000-01-10 | 133.13 |
| 2000-01-11 | 133.13 |
| 2000-01-12 | 133.28 |
| 2000-01-13 | 133.00 |
| 2000-01-14 | 133.22 |
| 2000-01-17 | 133.27 |
| 2000-01-18 | 133.38 |
| 2000-01-19 | 133.55 |
| 2000-01-20 | 133.77 |
| 2000-01-21 | 133.92 |
| 2000-01-24 | 134.08 |
| 2000-01-25 | 133.96 |
| 2000-01-26 | 134.10 |
| 2000-01-27 | 134.14 |
| 2000-01-28 | 134.18 |
| 2000-01-31 | 134.11 |
| 2000-02-01 | 134.17 |
| 2000-02-02 | 134.23 |
| 2000-02-03 | 134.50 |
| 2000-02-04 | 134.96 |
| 2000-02-07 | 135.38 |
| 2000-02-08 | 135.80 |
| 2000-02-09 | 136.10 |
| 2000-02-10 | 136.15 |
| 2000-02-11 | 136.41 |
| 2000-02-14 | 136.77 |
| 2000-02-15 | 138.16 |
| 2000-02-16 | 138.45 |
| 2000-02-17 | 138.61 |
| 2000-02-18 | 138.67 |
| 2000-02-21 | 138.72 |
| 2000-02-22 | 138.79 |
| 2000-02-23 | 139.06 |
| 2000-02-24 | 139.24 |
| 2000-02-25 | 139.15 |
| 2000-02-28 | 139.28 |
| 2000-02-29 | 139.86 |
| 2000-03-01 | 140.15 |
| 2000-03-02 | 140.47 |
| 2000-03-03 | 140.69 |
| 2000-03-06 | 141.34 |
| 2000-03-07 | 141.72 |
| 2000-03-08 | 141.87 |
| 2000-03-09 | 141.76 |
| 2000-03-10 | 141.88 |
| 2000-03-13 | 141.94 |
| 2000-03-14 | 141.81 |
| 2000-03-15 | 141.64 |
| 2000-03-16 | 141.96 |
| 2000-03-17 | 141.99 |
| 2000-03-20 | 142.04 |
| 2000-03-21 | 142.24 |
| 2000-03-22 | 142.33 |
| 2000-03-23 | 142.32 |
| 2000-03-24 | 142.40 |
| 2000-03-27 | 142.45 |
| 2000-03-28 | 142.34 |
| 2000-03-29 | 142.52 |
| 2000-03-30 | 142.08 |
| 2000-03-31 | 142.27 |
| 2000-04-03 | 141.76 |
| 2000-04-04 | 141.60 |
| 2000-04-05 | 141.36 |
| 2000-04-06 | 141.68 |
| 2000-04-07 | 141.84 |
| 2000-04-10 | 141.97 |
| 2000-04-11 | 142.03 |
| 2000-04-12 | 142.10 |
| 2000-04-13 | 142.02 |
| 2000-04-14 | 141.71 |
| 2000-04-17 | 141.52 |
| 2000-04-18 | 141.68 |
| 2000-04-19 | 141.86 |
| 2000-04-20 | 141.97 |
| 2000-04-21 | . |
| 2000-04-24 | 141.98 |
| 2000-04-25 | 141.99 |
| 2000-04-26 | 142.13 |
| 2000-04-27 | 141.76 |
| 2000-04-28 | 141.47 |
| 2000-04-30 | 141.23 |
| 2000-05-01 | 141.52 |
| 2000-05-02 | 141.55 |
| 2000-05-03 | 141.48 |
| 2000-05-04 | 141.30 |
| 2000-05-05 | 140.87 |
| 2000-05-08 | 140.52 |
| 2000-05-09 | 140.14 |
| 2000-05-10 | 139.85 |
| 2000-05-11 | 138.65 |
| 2000-05-12 | 138.64 |
| 2000-05-15 | 138.54 |
| 2000-05-16 | 138.77 |
| 2000-05-17 | 138.93 |
| 2000-05-18 | 138.98 |
| 2000-05-19 | 138.56 |
| 2000-05-22 | 138.47 |
| 2000-05-23 | 138.57 |
| 2000-05-24 | 138.28 |
| 2000-05-25 | 138.14 |
| 2000-05-26 | 138.12 |
| 2000-05-29 | 138.17 |
| 2000-05-30 | 137.63 |
| 2000-05-31 | 137.11 |
| 2000-06-01 | 137.70 |
| 2000-06-02 | 138.13 |
| 2000-06-05 | 138.19 |
| 2000-06-06 | 138.42 |
| 2000-06-07 | 138.70 |
| 2000-06-08 | 138.77 |
| 2000-06-09 | 138.99 |
| 2000-06-12 | 139.15 |
| 2000-06-13 | 139.42 |
| 2000-06-14 | 139.65 |
| 2000-06-15 | 139.75 |
| 2000-06-16 | 139.85 |
| 2000-06-19 | 140.35 |
| 2000-06-20 | 140.51 |
| 2000-06-21 | 140.59 |
| 2000-06-22 | 140.69 |
| 2000-06-23 | 140.62 |
| 2000-06-26 | 140.69 |
| 2000-06-27 | 140.80 |
| 2000-06-28 | 141.48 |
| 2000-06-29 | 140.51 |
| 2000-06-30 | 140.82 |
| 2000-07-03 | 141.23 |
| 2000-07-04 | 141.39 |
| 2000-07-05 | 141.17 |
| 2000-07-06 | 141.54 |
| 2000-07-07 | 141.67 |
| 2000-07-10 | 141.77 |
| 2000-07-11 | 141.78 |
| 2000-07-12 | 141.91 |
| 2000-07-13 | 142.09 |
| 2000-07-14 | 142.25 |
| 2000-07-17 | 142.36 |
| 2000-07-18 | 142.44 |
| 2000-07-19 | 142.55 |
| 2000-07-20 | 142.64 |
| 2000-07-21 | 142.75 |
| 2000-07-24 | 142.86 |
| 2000-07-25 | 143.18 |
| 2000-07-26 | 143.25 |
| 2000-07-27 | 143.37 |
| 2000-07-28 | 143.46 |
| 2000-07-31 | 143.40 |
| 2000-08-01 | 143.36 |
| 2000-08-02 | 143.49 |
| 2000-08-03 | 143.54 |
| 2000-08-04 | 143.60 |
| 2000-08-07 | 143.73 |
| 2000-08-08 | 144.05 |
| 2000-08-09 | 144.37 |
| 2000-08-10 | 144.73 |
| 2000-08-11 | 144.87 |
| 2000-08-14 | 144.83 |
| 2000-08-15 | 145.00 |
| 2000-08-16 | 145.18 |
| 2000-08-17 | 145.35 |
| 2000-08-18 | 145.35 |
| 2000-08-21 | 145.37 |
| 2000-08-22 | 145.55 |
| 2000-08-23 | 146.41 |
| 2000-08-24 | 145.70 |
| 2000-08-25 | 145.78 |
| 2000-08-28 | 145.83 |
| 2000-08-29 | 145.94 |
| 2000-08-30 | 145.97 |
| 2000-08-31 | 146.22 |
| 2000-09-01 | 146.29 |
| 2000-09-04 | 146.35 |
| 2000-09-05 | 146.17 |
| 2000-09-06 | 146.48 |
| 2000-09-07 | 146.42 |
| 2000-09-08 | 146.12 |
| 2000-09-11 | 146.02 |
| 2000-09-12 | 146.00 |
| 2000-09-13 | 145.95 |
| 2000-09-14 | 146.06 |
| 2000-09-15 | 145.86 |
| 2000-09-18 | 145.37 |
| 2000-09-19 | 145.14 |
| 2000-09-20 | 145.23 |
| 2000-09-21 | 144.84 |
| 2000-09-22 | 144.60 |
| 2000-09-25 | 144.83 |
| 2000-09-26 | 144.58 |
| 2000-09-27 | 144.13 |
| 2000-09-28 | 143.83 |
| 2000-09-29 | 143.44 |
| 2000-09-30 | 143.48 |
| 2000-10-02 | 143.48 |
| 2000-10-03 | 143.30 |
| 2000-10-04 | 143.01 |
| 2000-10-05 | 142.94 |
| 2000-10-06 | 142.96 |
| 2000-10-09 | 142.99 |
| 2000-10-10 | 143.07 |
| 2000-10-11 | 142.60 |
| 2000-10-12 | 142.43 |
| 2000-10-13 | 141.69 |
| 2000-10-16 | 141.65 |
| 2000-10-17 | 141.49 |
| 2000-10-18 | 140.91 |
| 2000-10-19 | 139.82 |
| 2000-10-20 | 140.06 |
| 2000-10-23 | 140.17 |
| 2000-10-24 | 140.18 |
| 2000-10-25 | 140.29 |
| 2000-10-26 | 140.20 |
| 2000-10-27 | 139.91 |
| 2000-10-30 | 140.05 |
| 2000-10-31 | 139.55 |
| 2000-11-01 | 139.70 |
| 2000-11-02 | 139.88 |
| 2000-11-03 | 139.94 |
| 2000-11-06 | 139.98 |
| 2000-11-07 | 139.46 |
| 2000-11-08 | 139.53 |
| 2000-11-09 | 139.52 |
| 2000-11-10 | 139.56 |
| 2000-11-13 | 137.68 |
| 2000-11-14 | 139.72 |
| 2000-11-15 | 139.91 |
| 2000-11-16 | 139.98 |
| 2000-11-17 | 140.12 |
| 2000-11-20 | 140.08 |
| 2000-11-21 | 139.96 |
| 2000-11-22 | 139.86 |
| 2000-11-23 | 139.88 |
| 2000-11-24 | 139.82 |
| 2000-11-27 | 140.01 |
| 2000-11-28 | 139.94 |
| 2000-11-29 | 139.74 |
| 2000-11-30 | 137.96 |
| 2000-12-01 | 137.95 |
| 2000-12-04 | 137.93 |
| 2000-12-05 | 138.00 |
| 2000-12-06 | 138.43 |
| 2000-12-07 | 138.55 |
| 2000-12-08 | 138.64 |
| 2000-12-11 | 139.06 |
| 2000-12-12 | 139.16 |
| 2000-12-13 | 139.19 |
| 2000-12-14 | 139.40 |
| 2000-12-15 | 139.30 |
| 2000-12-18 | 139.49 |
| 2000-12-19 | 139.71 |
| 2000-12-20 | 139.94 |
| 2000-12-21 | 139.97 |
| 2000-12-22 | 140.08 |
| 2000-12-25 | . |
| 2000-12-26 | 140.26 |
| 2000-12-27 | 140.44 |
| 2000-12-28 | 140.63 |
| 2000-12-29 | 140.24 |
| 2000-12-31 | 140.29 |
| 2001-01-01 | . |
| 2001-01-02 | 140.31 |
| 2001-01-03 | 140.64 |
| 2001-01-04 | 141.14 |
| 2001-01-05 | 141.27 |
| 2001-01-08 | 141.43 |
| 2001-01-09 | 141.75 |
| 2001-01-10 | 142.20 |
| 2001-01-11 | 142.46 |
| 2001-01-12 | 143.04 |
| 2001-01-15 | 143.10 |
| 2001-01-16 | 142.89 |
| 2001-01-17 | 143.13 |
| 2001-01-18 | 143.26 |
| 2001-01-19 | 143.68 |
| 2001-01-22 | 143.68 |
| 2001-01-23 | 143.72 |
| 2001-01-24 | 143.98 |
| 2001-01-25 | 144.07 |
| 2001-01-26 | 144.39 |
| 2001-01-29 | 145.08 |
| 2001-01-30 | 145.03 |
| 2001-01-31 | 145.69 |
| 2001-02-01 | 145.53 |
| 2001-02-02 | 144.91 |
| 2001-02-05 | 145.06 |
| 2001-02-06 | 145.28 |
| 2001-02-07 | 145.73 |
| 2001-02-08 | 145.98 |
| 2001-02-09 | 146.05 |
| 2001-02-12 | 145.88 |
| 2001-02-13 | 146.03 |
| 2001-02-14 | 146.25 |
| 2001-02-15 | 146.39 |
| 2001-02-16 | 146.37 |
| 2001-02-19 | 146.38 |
| 2001-02-20 | 146.24 |
| 2001-02-21 | 145.57 |
| 2001-02-22 | 145.35 |
| 2001-02-23 | 145.26 |
| 2001-02-26 | 145.21 |
| 2001-02-27 | 145.29 |
| 2001-02-28 | 144.92 |
| 2001-03-01 | 145.15 |
| 2001-03-02 | 145.30 |
| 2001-03-05 | 145.65 |
| 2001-03-06 | 145.84 |
| 2001-03-07 | 146.26 |
| 2001-03-08 | 146.06 |
| 2001-03-09 | 146.02 |
| 2001-03-12 | 144.69 |
| 2001-03-13 | 144.50 |
| 2001-03-14 | 144.57 |
| 2001-03-15 | 144.28 |
| 2001-03-16 | 143.56 |
| 2001-03-19 | 143.60 |
| 2001-03-20 | 142.36 |
| 2001-03-21 | 142.40 |
| 2001-03-22 | 142.09 |
| 2001-03-23 | 141.41 |
| 2001-03-26 | 141.13 |
| 2001-03-27 | 141.29 |
| 2001-03-28 | 141.31 |
| 2001-03-29 | 140.84 |
| 2001-03-30 | 140.99 |
| 2001-03-31 | 141.04 |
| 2001-04-02 | 141.67 |
| 2001-04-03 | 141.23 |
| 2001-04-04 | 141.26 |
| 2001-04-05 | 140.31 |
| 2001-04-06 | 140.56 |
| 2001-04-09 | 140.52 |
| 2001-04-10 | 140.87 |
| 2001-04-11 | 140.69 |
| 2001-04-12 | 140.57 |
| 2001-04-13 | . |
| 2001-04-16 | 140.76 |
| 2001-04-17 | 140.50 |
| 2001-04-18 | 140.64 |
| 2001-04-19 | 140.54 |
| 2001-04-20 | 140.65 |
| 2001-04-23 | 138.81 |
| 2001-04-24 | 138.51 |
| 2001-04-25 | 137.70 |
| 2001-04-26 | 137.72 |
| 2001-04-27 | 138.06 |
| 2001-04-30 | 138.29 |
| 2001-05-01 | 138.38 |
| 2001-05-02 | 138.94 |
| 2001-05-03 | 139.04 |
| 2001-05-04 | 139.09 |
| 2001-05-07 | 139.17 |
| 2001-05-08 | 139.27 |
| 2001-05-09 | 139.51 |
| 2001-05-10 | 139.88 |
| 2001-05-11 | 139.76 |
| 2001-05-14 | 139.62 |
| 2001-05-15 | 139.74 |
| 2001-05-16 | 139.91 |
| 2001-05-17 | 139.93 |
| 2001-05-18 | 140.32 |
| 2001-05-21 | 141.07 |
| 2001-05-22 | 141.57 |
| 2001-05-23 | 141.86 |
| 2001-05-24 | 142.25 |
| 2001-05-25 | 142.46 |
| 2001-05-28 | 142.50 |
| 2001-05-29 | 142.42 |
| 2001-05-30 | 142.82 |
| 2001-05-31 | 142.90 |
| 2001-06-01 | 142.99 |
| 2001-06-04 | 143.45 |
| 2001-06-05 | 143.40 |
| 2001-06-06 | 143.71 |
| 2001-06-07 | 144.01 |
| 2001-06-08 | 144.52 |
| 2001-06-11 | 144.64 |
| 2001-06-12 | 144.82 |
| 2001-06-13 | 144.87 |
| 2001-06-14 | 144.90 |
| 2001-06-15 | 145.05 |
| 2001-06-18 | 144.91 |
| 2001-06-19 | 144.86 |
| 2001-06-20 | 144.54 |
| 2001-06-21 | 144.31 |
| 2001-06-22 | 144.45 |
| 2001-06-25 | 144.58 |
| 2001-06-26 | 144.58 |
| 2001-06-27 | 144.45 |
| 2001-06-28 | 144.50 |
| 2001-06-29 | 144.04 |
| 2001-06-30 | 144.08 |
| 2001-07-02 | 144.05 |
| 2001-07-03 | 143.91 |
| 2001-07-04 | 143.96 |
| 2001-07-05 | 143.98 |
| 2001-07-06 | 143.80 |
| 2001-07-09 | 143.75 |
| 2001-07-10 | 143.75 |
| 2001-07-11 | 140.87 |
| 2001-07-12 | 139.36 |
| 2001-07-13 | 138.58 |
| 2001-07-16 | 138.46 |
| 2001-07-17 | 134.69 |
| 2001-07-18 | 134.24 |
| 2001-07-19 | 134.47 |
| 2001-07-20 | 133.95 |
| 2001-07-23 | 135.53 |
| 2001-07-24 | 135.53 |
| 2001-07-25 | 136.16 |
| 2001-07-26 | 135.86 |
| 2001-07-27 | 135.00 |
| 2001-07-30 | 135.07 |
| 2001-07-31 | 133.82 |
| 2001-08-01 | 133.51 |
| 2001-08-02 | 133.72 |
| 2001-08-03 | 133.91 |
| 2001-08-06 | 133.81 |
| 2001-08-07 | 133.98 |
| 2001-08-08 | 134.39 |
| 2001-08-09 | 134.74 |
| 2001-08-10 | 134.77 |
| 2001-08-13 | 135.74 |
| 2001-08-14 | 135.49 |
| 2001-08-15 | 135.39 |
| 2001-08-16 | 135.56 |
| 2001-08-17 | 135.60 |
| 2001-08-20 | 135.53 |
| 2001-08-21 | 135.33 |
| 2001-08-22 | 135.67 |
| 2001-08-23 | 135.20 |
| 2001-08-24 | 135.22 |
| 2001-08-27 | 135.28 |
| 2001-08-28 | 135.52 |
| 2001-08-29 | 136.09 |
| 2001-08-30 | 136.80 |
| 2001-08-31 | 137.01 |
| 2001-09-03 | 137.16 |
| 2001-09-04 | 137.23 |
| 2001-09-05 | 137.45 |
| 2001-09-06 | 137.53 |
| 2001-09-07 | 137.47 |
| 2001-09-10 | 137.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 135.53 |
| 2001-09-17 | 135.50 |
| 2001-09-18 | 135.32 |
| 2001-09-19 | 135.68 |
| 2001-09-20 | 134.65 |
| 2001-09-21 | 133.47 |
| 2001-09-24 | 133.42 |
| 2001-09-25 | 133.62 |
| 2001-09-26 | 133.80 |
| 2001-09-27 | 133.66 |
| 2001-09-28 | 132.64 |
| 2001-09-30 | 132.69 |
| 2001-10-01 | 132.74 |
| 2001-10-02 | 132.76 |
| 2001-10-03 | 132.53 |
| 2001-10-04 | 132.54 |
| 2001-10-05 | 132.50 |
| 2001-10-08 | 132.42 |
| 2001-10-09 | 132.58 |
| 2001-10-10 | 129.38 |
| 2001-10-11 | 129.33 |
| 2001-10-12 | 129.43 |
| 2001-10-15 | 129.50 |
| 2001-10-16 | 129.67 |
| 2001-10-17 | 130.60 |
| 2001-10-18 | 130.54 |
| 2001-10-19 | 130.59 |
| 2001-10-22 | 130.33 |
| 2001-10-23 | 130.46 |
| 2001-10-24 | 130.48 |
| 2001-10-25 | 130.54 |
| 2001-10-26 | 131.14 |
| 2001-10-29 | 131.12 |
| 2001-10-30 | 130.47 |
| 2001-10-31 | 129.85 |
| 2001-11-01 | 129.66 |
| 2001-11-02 | 129.89 |
| 2001-11-05 | 129.69 |
| 2001-11-06 | 129.70 |
| 2001-11-07 | 129.87 |
| 2001-11-08 | 130.03 |
| 2001-11-09 | 129.80 |
| 2001-11-12 | 129.86 |
| 2001-11-13 | 130.80 |
| 2001-11-14 | 130.93 |
| 2001-11-15 | 131.36 |
| 2001-11-16 | 131.41 |
| 2001-11-19 | 131.70 |
| 2001-11-20 | 131.97 |
| 2001-11-21 | 131.99 |
| 2001-11-22 | 132.02 |
| 2001-11-23 | 131.87 |
| 2001-11-26 | 132.77 |
| 2001-11-27 | 133.29 |
| 2001-11-28 | 133.17 |
| 2001-11-29 | 133.16 |
| 2001-11-30 | 132.64 |
| 2001-12-03 | 132.77 |
| 2001-12-04 | 132.95 |
| 2001-12-05 | 133.18 |
| 2001-12-06 | 132.39 |
| 2001-12-07 | 132.54 |
| 2001-12-10 | 132.29 |
| 2001-12-11 | 129.40 |
| 2001-12-12 | 129.56 |
| 2001-12-13 | 129.25 |
| 2001-12-14 | 129.23 |
| 2001-12-17 | 129.18 |
| 2001-12-18 | 129.18 |
| 2001-12-19 | 129.43 |
| 2001-12-20 | 129.38 |
| 2001-12-21 | 129.71 |
| 2001-12-24 | 128.83 |
| 2001-12-25 | . |
| 2001-12-26 | 128.70 |
| 2001-12-27 | 127.95 |
| 2001-12-28 | 126.81 |
| 2001-12-31 | 126.74 |
| 2002-01-01 | . |
| 2002-01-02 | 126.48 |
| 2002-01-03 | 126.51 |
| 2002-01-04 | 126.83 |
| 2002-01-07 | 126.74 |
| 2002-01-08 | 125.75 |
| 2002-01-09 | 125.96 |
| 2002-01-10 | 126.05 |
| 2002-01-11 | 126.08 |
| 2002-01-14 | 125.17 |
| 2002-01-15 | 125.26 |
| 2002-01-16 | 125.42 |
| 2002-01-17 | 125.40 |
| 2002-01-18 | 125.34 |
| 2002-01-21 | 125.40 |
| 2002-01-22 | 124.54 |
| 2002-01-23 | 124.57 |
| 2002-01-24 | 124.44 |
| 2002-01-25 | 124.32 |
| 2002-01-28 | 124.27 |
| 2002-01-29 | 124.35 |
| 2002-01-30 | 124.06 |
| 2002-01-31 | 123.38 |
| 2002-02-01 | 123.39 |
| 2002-02-04 | 123.05 |
| 2002-02-05 | 123.09 |
| 2002-02-06 | 123.36 |
| 2002-02-07 | 123.39 |
| 2002-02-08 | 123.25 |
| 2002-02-11 | 123.42 |
| 2002-02-12 | 123.54 |
| 2002-02-13 | 123.30 |
| 2002-02-14 | 123.31 |
| 2002-02-15 | 123.36 |
| 2002-02-18 | 123.43 |
| 2002-02-19 | 123.44 |
| 2002-02-20 | 123.55 |
| 2002-02-21 | 123.75 |
| 2002-02-22 | 123.70 |
| 2002-02-25 | 124.59 |
| 2002-02-26 | 124.10 |
| 2002-02-27 | 124.09 |
| 2002-02-28 | 124.71 |
| 2002-03-01 | 125.08 |
| 2002-03-04 | 125.12 |
| 2002-03-05 | 125.39 |
| 2002-03-06 | 126.39 |
| 2002-03-07 | 126.50 |
| 2002-03-08 | 126.67 |
| 2002-03-11 | 126.02 |
| 2002-03-12 | 125.99 |
| 2002-03-13 | 125.75 |
| 2002-03-14 | 126.05 |
| 2002-03-15 | 126.06 |
| 2002-03-18 | 126.10 |
| 2002-03-19 | 126.10 |
| 2002-03-20 | 126.17 |
| 2002-03-21 | 126.33 |
| 2002-03-22 | 126.35 |
| 2002-03-25 | 125.43 |
| 2002-03-26 | 125.64 |
| 2002-03-27 | 126.27 |
| 2002-03-28 | 124.88 |
| 2002-03-29 | . |
| 2002-03-31 | 124.93 |
| 2002-04-01 | 126.17 |
| 2002-04-02 | 126.08 |
| 2002-04-03 | 124.11 |
| 2002-04-04 | 123.49 |
| 2002-04-05 | 123.59 |
| 2002-04-08 | 123.64 |
| 2002-04-09 | 123.69 |
| 2002-04-10 | 123.94 |
| 2002-04-11 | 123.29 |
| 2002-04-12 | 123.45 |
| 2002-04-15 | 122.20 |
| 2002-04-16 | 122.24 |
| 2002-04-17 | 122.52 |
| 2002-04-18 | 122.63 |
| 2002-04-19 | 122.45 |
| 2002-04-22 | 122.56 |
| 2002-04-23 | 122.54 |
| 2002-04-24 | 122.61 |
| 2002-04-25 | 122.24 |
| 2002-04-26 | 121.82 |
| 2002-04-29 | 120.58 |
| 2002-04-30 | 120.79 |
| 2002-05-01 | 120.92 |
| 2002-05-02 | 120.68 |
| 2002-05-03 | 120.66 |
| 2002-05-06 | 121.07 |
| 2002-05-07 | 121.04 |
| 2002-05-08 | 121.13 |
| 2002-05-09 | 120.65 |
| 2002-05-10 | 119.12 |
| 2002-05-13 | 119.28 |
| 2002-05-14 | 119.30 |
| 2002-05-15 | 119.00 |
| 2002-05-16 | 119.07 |
| 2002-05-17 | 119.10 |
| 2002-05-20 | 119.51 |
| 2002-05-21 | 119.24 |
| 2002-05-22 | 119.00 |
| 2002-05-23 | 118.86 |
| 2002-05-24 | 119.41 |
| 2002-05-27 | 119.59 |
| 2002-05-28 | 119.53 |
| 2002-05-29 | 119.73 |
| 2002-05-30 | 119.74 |
| 2002-05-31 | 119.22 |
| 2002-06-03 | 118.42 |
| 2002-06-04 | 118.22 |
| 2002-06-05 | 118.05 |
| 2002-06-06 | 116.35 |
| 2002-06-07 | 116.69 |
| 2002-06-10 | 117.02 |
| 2002-06-11 | 116.61 |
| 2002-06-12 | 116.59 |
| 2002-06-13 | 116.63 |
| 2002-06-14 | 116.21 |
| 2002-06-17 | 116.08 |
| 2002-06-18 | 115.82 |
| 2002-06-19 | 115.74 |
| 2002-06-20 | 114.79 |
| 2002-06-21 | 112.25 |
| 2002-06-24 | 111.80 |
| 2002-06-25 | 111.09 |
| 2002-06-26 | 111.06 |
| 2002-06-27 | 111.21 |
| 2002-06-28 | 110.85 |
| 2002-06-30 | 110.87 |
| 2002-07-01 | 113.02 |
| 2002-07-02 | 112.50 |
| 2002-07-03 | 113.41 |
| 2002-07-04 | 113.48 |
| 2002-07-05 | 113.14 |
| 2002-07-08 | 112.58 |
| 2002-07-09 | 113.10 |
| 2002-07-10 | 112.87 |
| 2002-07-11 | 113.76 |
| 2002-07-12 | 113.68 |
| 2002-07-15 | 112.46 |
| 2002-07-16 | 112.81 |
| 2002-07-17 | 113.10 |
| 2002-07-18 | 113.72 |
| 2002-07-19 | 113.05 |
| 2002-07-22 | 112.86 |
| 2002-07-23 | 112.75 |
| 2002-07-24 | 112.29 |
| 2002-07-25 | 112.15 |
| 2002-07-26 | 112.13 |
| 2002-07-29 | 111.16 |
| 2002-07-30 | 110.05 |
| 2002-07-31 | 107.46 |
| 2002-08-01 | 107.51 |
| 2002-08-02 | 107.76 |
| 2002-08-05 | 107.87 |
| 2002-08-06 | 107.71 |
| 2002-08-07 | 107.22 |
| 2002-08-08 | 108.17 |
| 2002-08-09 | 108.12 |
| 2002-08-12 | 108.75 |
| 2002-08-13 | 108.23 |
| 2002-08-14 | 107.37 |
| 2002-08-15 | 108.89 |
| 2002-08-16 | 108.85 |
| 2002-08-19 | 108.96 |
| 2002-08-20 | 109.04 |
| 2002-08-21 | 109.40 |
| 2002-08-22 | 109.04 |
| 2002-08-23 | 109.49 |
| 2002-08-26 | 110.21 |
| 2002-08-27 | 110.47 |
| 2002-08-28 | 111.16 |
| 2002-08-29 | 111.29 |
| 2002-08-30 | 112.47 |
| 2002-08-31 | 112.47 |
| 2002-09-02 | 112.54 |
| 2002-09-03 | 112.45 |
| 2002-09-04 | 112.32 |
| 2002-09-05 | 112.50 |
| 2002-09-06 | 113.43 |
| 2002-09-09 | 113.27 |
| 2002-09-10 | 113.45 |
| 2002-09-11 | 113.62 |
| 2002-09-12 | 113.72 |
| 2002-09-13 | 113.90 |
| 2002-09-16 | 114.19 |
| 2002-09-17 | 114.07 |
| 2002-09-18 | 114.05 |
| 2002-09-19 | 114.32 |
| 2002-09-20 | 114.20 |
| 2002-09-23 | 113.70 |
| 2002-09-24 | 113.34 |
| 2002-09-25 | 113.37 |
| 2002-09-26 | 113.37 |
| 2002-09-27 | 113.34 |
| 2002-09-30 | 112.89 |
| 2002-10-01 | 112.68 |
| 2002-10-02 | 112.95 |
| 2002-10-03 | 113.04 |
| 2002-10-04 | 113.23 |
| 2002-10-07 | 113.17 |
| 2002-10-08 | 112.74 |
| 2002-10-09 | 112.73 |
| 2002-10-10 | 111.95 |
| 2002-10-11 | 111.70 |
#2002-10-14|111.79
#2002-10-15|111.99
#2002-10-16|112.22
#2002-10-17|112.44
#2002-10-18|112.73
#2002-10-21|112.96
#2002-10-22|113.26
#2002-10-23|113.43
#2002-10-24|113.50
#2002-10-25|113.11
#2002-10-28|113.80
#2002-10-29|113.34
#2002-10-30|113.10
#2002-10-31|113.31
#2002-11-01|113.09
#2002-11-04|113.30
#2002-11-05|113.31
#2002-11-06|113.29
#2002-11-07|113.85
#2002-11-08|113.23
#2002-11-11|113.34
#2002-11-12|114.27
#2002-11-13|114.29
#2002-11-14|114.42
#2002-11-15|114.57
#2002-11-18|115.11
#2002-11-19|115.71
#2002-11-20|115.72
#2002-11-21|116.12
#2002-11-22|116.65
#2002-11-25|116.90
#2002-11-26|116.63
#2002-11-27|116.85
#2002-11-28|116.87
#2002-11-29|117.41
#2002-11-30|117.45
#2002-12-02|117.52
#2002-12-03|117.69
#2002-12-04|118.05
#2002-12-05|118.45
#2002-12-06|118.39
#2002-12-09|118.25
#2002-12-10|118.36
#2002-12-11|118.43
#2002-12-12|119.54
#2002-12-13|119.65
#2002-12-16|119.63
#2002-12-17|119.79
#2002-12-18|120.67
#2002-12-19|120.99
#2002-12-20|121.64
#2002-12-23|121.40
#2002-12-24|121.85
#2002-12-25| .
#2002-12-26|121.88
#2002-12-27|121.94
#2002-12-30|122.02
#2002-12-31|122.11
#2003-01-01| .
#2003-01-02|122.23
#2003-01-03|122.47
#2003-01-06|122.75
#2003-01-07|123.16
#2003-01-08|124.00
#2003-01-09|124.39
#2003-01-10|124.85
#2003-01-13|124.96
#2003-01-14|125.11
#2003-01-15|125.37
#2003-01-16|125.43
#2003-01-17|125.29
#2003-01-20|125.35
#2003-01-21|125.27
#2003-01-22|124.94
#2003-01-23|124.91
#2003-01-24|124.87
#2003-01-27|124.66
#2003-01-28|124.67
#2003-01-29|124.65
#2003-01-30|124.80
#2003-01-31|125.51
#2003-02-03|125.99
#2003-02-04|125.97
#2003-02-05|126.18
#2003-02-06|126.21
#2003-02-07|126.45
#2003-02-10|126.79
#2003-02-11|127.01
#2003-02-12|127.59
#2003-02-13|127.53
#2003-02-14|127.43
#2003-02-17|127.51
#2003-02-18|127.57
#2003-02-19|127.75
#2003-02-20|127.94
#2003-02-21|128.10
#2003-02-24|128.40
#2003-02-25|128.36
#2003-02-26|128.14
#2003-02-27|128.15
#2003-02-28|128.42
#2003-03-03|128.89
#2003-03-04|129.11
#2003-03-05|129.30
#2003-03-06|129.74
#2003-03-07|129.96
#2003-03-10|130.34
#2003-03-11|130.24
#2003-03-12|130.33
#2003-03-13|130.24
#2003-03-14|130.04
#2003-03-17|129.97
#2003-03-18|129.87
#2003-03-19|129.67
#2003-03-20|129.61
#2003-03-21|129.44
#2003-03-24|129.37
#2003-03-25|128.85
#2003-03-26|128.99
#2003-03-27|129.11
#2003-03-28|129.77
#2003-03-31|130.02
#2003-04-01|130.59
#2003-04-02|130.93
#2003-04-03|130.92
#2003-04-04|131.05
#2003-04-07|131.99
#2003-04-08|132.13
#2003-04-09|132.29
#2003-04-10|132.50
#2003-04-11|132.68
#2003-04-14|132.92
#2003-04-15|133.55
#2003-04-16|134.31
#2003-04-17|134.47
#2003-04-18| .
#2003-04-21|134.96
#2003-04-22|135.52
#2003-04-23|135.83
#2003-04-24|136.12
#2003-04-25|136.98
#2003-04-28|137.17
#2003-04-29|137.78
#2003-04-30|138.36
#2003-05-01|138.56
#2003-05-02|138.97
#2003-05-05|139.17
#2003-05-06|139.54
#2003-05-07|139.83
#2003-05-08|140.48
#2003-05-09|140.66
#2003-05-12|140.88
#2003-05-13|141.29
#2003-05-14|141.58
#2003-05-15|141.53
#2003-05-16|141.58
#2003-05-19|141.68
#2003-05-20|141.65
#2003-05-21|141.83
#2003-05-22|142.14
#2003-05-23|142.55
#2003-05-26|142.62
#2003-05-27|142.76
#2003-05-28|142.93
#2003-05-29|143.72
#2003-05-30|144.13
#2003-05-31|144.15
#2003-06-02|144.39
#2003-06-03|144.93
#2003-06-04|145.54
#2003-06-05|145.99
#2003-06-06|146.47
#2003-06-09|146.61
#2003-06-10|147.03
#2003-06-11|147.20
#2003-06-12|147.34
#2003-06-13|147.65
#2003-06-16|147.78
#2003-06-17|148.14
#2003-06-18|148.04
#2003-06-19|147.60
#2003-06-20|147.58
#2003-06-23|147.42
#2003-06-24|147.72
#2003-06-25|147.75
#2003-06-26|147.48
#2003-06-27|147.55
#2003-06-30|147.08
#2003-07-01|147.28
#2003-07-02|147.22
#2003-07-03|147.01
#2003-07-04|146.96
#2003-07-07|146.85
#2003-07-08|146.78
#2003-07-09|146.68
#2003-07-10|146.83
#2003-07-11|146.39
#2003-07-14|146.33
#2003-07-15|145.81
#2003-07-16|145.16
#2003-07-17|145.61
#2003-07-18|145.92
#2003-07-21|146.12
#2003-07-22|146.24
#2003-07-23|146.54
#2003-07-24|146.59
#2003-07-25|146.66
#2003-07-28|146.64
#2003-07-29|146.43
#2003-07-30|146.23
#2003-07-31|146.55
#2003-08-01|145.99
#2003-08-04|145.28
#2003-08-05|145.12
#2003-08-06|144.40
#2003-08-07|144.27
#2003-08-08|144.88
#2003-08-11|145.04
#2003-08-12|145.13
#2003-08-13|145.38
#2003-08-14|145.29
#2003-08-15|145.38
#2003-08-18|145.67
#2003-08-19|146.01
#2003-08-20|146.40
#2003-08-21|146.36
#2003-08-22|146.62
#2003-08-25|146.89
#2003-08-26|147.39
#2003-08-27|147.49
#2003-08-28|147.56
#2003-08-29|147.90
#2003-08-31|147.91
#2003-09-01|147.96
#2003-09-02|147.89
#2003-09-03|148.06
#2003-09-04|148.14
#2003-09-05|148.56
#2003-09-08|148.96
#2003-09-09|148.97
#2003-09-10|149.22
#2003-09-11|149.45
#2003-09-12|149.72
#2003-09-15|149.96
#2003-09-16|150.21
#2003-09-17|150.51
#2003-09-18|150.97
#2003-09-19|151.08
#2003-09-22|150.52
#2003-09-23|150.39
#2003-09-24|150.56
#2003-09-25|150.77
#2003-09-26|150.86
#2003-09-29|151.00
#2003-09-30|151.29
#2003-10-01|151.56
#2003-10-02|151.54
#2003-10-03|151.74
#2003-10-06|151.78
#2003-10-07|152.11
#2003-10-08|153.82
#2003-10-09|154.35
#2003-10-10|154.75
#2003-10-13|154.80
#2003-10-14|154.78
#2003-10-15|154.89
#2003-10-16|155.05
#2003-10-17|154.90
#2003-10-20|154.45
#2003-10-21|154.47
#2003-10-22|154.25
#2003-10-23|154.18
#2003-10-24|154.19
#2003-10-27|153.97
#2003-10-28|153.88
#2003-10-29|153.81
#2003-10-30|153.34
#2003-10-31|154.39
#2003-11-03|154.69
#2003-11-04|155.16
#2003-11-05|155.30
#2003-11-06|155.18
#2003-11-07|155.21
#2003-11-10|155.35
#2003-11-11|155.43
#2003-11-12|155.49
#2003-11-13|155.79
#2003-11-14|155.91
#2003-11-17|156.06
#2003-11-18|155.84
#2003-11-19|155.81
#2003-11-20|156.12
#2003-11-21|156.37
#2003-11-24|156.68
#2003-11-25|156.96
#2003-11-26|157.19
#2003-11-27|157.18
#2003-11-28|157.15
#2003-11-30|157.21
#2003-12-01|157.29
#2003-12-02|157.53
#2003-12-03|157.81
#2003-12-04|157.99
#2003-12-05|158.15
#2003-12-08|158.29
#2003-12-09|158.72
#2003-12-10|158.87
#2003-12-11|158.92
#2003-12-12|159.04
#2003-12-15|159.17
#2003-12-16|159.32
#2003-12-17|159.61
#2003-12-18|159.81
#2003-12-19|159.99
#2003-12-22|160.25
#2003-12-23|160.33
#2003-12-24|160.54
#2003-12-25| .
#2003-12-26|160.62
#2003-12-29|160.71
#2003-12-30|160.80
#2003-12-31|160.86
#2004-01-01| .
#2004-01-02|160.93
#2004-01-05|161.22
#2004-01-06|161.67
#2004-01-07|161.95
#2004-01-08|162.38
#2004-01-09|162.97
#2004-01-12|163.16
#2004-01-13|163.26
#2004-01-14|163.24
#2004-01-15|163.19
#2004-01-16|163.29
#2004-01-19|163.38
#2004-01-20|163.28
#2004-01-21|163.09
#2004-01-22|163.18
#2004-01-23|163.11
#2004-01-26|163.31
#2004-01-27|163.39
#2004-01-28|163.47
#2004-01-29|162.68
#2004-01-30|162.28
#2004-01-31|162.29
#2004-02-02|162.00
#2004-02-03|161.84
#2004-02-04|162.14
#2004-02-05|162.09
#2004-02-06|161.86
#2004-02-09|162.20
#2004-02-10|162.34
#2004-02-11|162.44
#2004-02-12|162.73
#2004-02-13|162.97
#2004-02-16|163.10
#2004-02-17|163.09
#2004-02-18|163.25
#2004-02-19|163.12
#2004-02-20|162.79
#2004-02-23|162.78
#2004-02-24|163.01
#2004-02-25|163.13
#2004-02-26|163.13
#2004-02-27|163.21
#2004-02-29|163.29
#2004-03-01|163.36
#2004-03-02|163.56
#2004-03-03|163.62
#2004-03-04|163.70
#2004-03-05|164.10
#2004-03-08|164.67
#2004-03-09|164.92
#2004-03-10|165.08
#2004-03-11|164.99
#2004-03-12|164.72
#2004-03-15|164.82
#2004-03-16|165.14
#2004-03-17|165.42
#2004-03-18|165.61
#2004-03-19|165.86
#2004-03-22|166.09
#2004-03-23|166.19
#2004-03-24|166.40
#2004-03-25|166.33
#2004-03-26|166.36
#2004-03-29|166.68
#2004-03-30|166.69
#2004-03-31|166.93
#2004-04-01|167.08
#2004-04-02|166.46
#2004-04-05|166.50
#2004-04-06|166.74
#2004-04-07|166.86
#2004-04-08|166.96
#2004-04-09| .
#2004-04-12|167.24
#2004-04-13|167.21
#2004-04-14|167.18
#2004-04-15|166.95
#2004-04-16|166.84
#2004-04-19|166.92
#2004-04-20|166.79
#2004-04-21|166.20
#2004-04-22|165.91
#2004-04-23|165.93
#2004-04-26|166.12
#2004-04-27|165.76
#2004-04-28|165.07
#2004-04-29|164.24
#2004-04-30|164.17
#2004-05-03|163.68
#2004-05-04|163.55
#2004-05-05|163.36
#2004-05-06|162.67
#2004-05-07|161.13
#2004-05-10|160.44
#2004-05-11|160.09
#2004-05-12|159.36
#2004-05-13|159.78
#2004-05-14|160.06
#2004-05-17|160.02
#2004-05-18|160.53
#2004-05-19|160.74
#2004-05-20|160.47
#2004-05-21|160.41
#2004-05-24|160.77
#2004-05-25|161.18
#2004-05-26|161.19
#2004-05-27|160.95
#2004-05-28|160.86
#2004-05-31|160.95
#2004-06-01|161.10
#2004-06-02|161.20
#2004-06-03|161.39
#2004-06-04|161.41
#2004-06-07|161.80
#2004-06-08|161.97
#2004-06-09|162.00
#2004-06-10|161.93
#2004-06-11|161.99
#2004-06-14|162.02
#2004-06-15|162.04
#2004-06-16|162.07
#2004-06-17|162.47
#2004-06-18|162.77
#2004-06-21|162.96
#2004-06-22|163.24
#2004-06-23|163.34
#2004-06-24|163.58
#2004-06-25|163.92
#2004-06-28|163.98
#2004-06-29|164.20
#2004-06-30|164.34
#2004-07-01|164.55
#2004-07-02|164.74
#2004-07-05|164.92
#2004-07-06|165.31
#2004-07-07|165.58
#2004-07-08|165.43
#2004-07-09|165.46
#2004-07-12|165.71
#2004-07-13|165.87
#2004-07-14|166.23
#2004-07-15|166.42
#2004-07-16|166.80
#2004-07-19|167.11
#2004-07-20|167.21
#2004-07-21|167.12
#2004-07-22|167.24
#2004-07-23|167.32
#2004-07-26|167.46
#2004-07-27|167.35
#2004-07-28|167.28
#2004-07-29|167.53
#2004-07-30|167.80
#2004-07-31|167.81
#2004-08-02|167.81
#2004-08-03|168.01
#2004-08-04|168.26
#2004-08-05|168.44
#2004-08-06|168.99
#2004-08-09|169.39
#2004-08-10|169.53
#2004-08-11|169.67
#2004-08-12|169.74
#2004-08-13|169.98
#2004-08-16|170.14
#2004-08-17|170.38
#2004-08-18|170.72
#2004-08-19|171.08
#2004-08-20|170.99
#2004-08-23|171.00
#2004-08-24|171.22
#2004-08-25|171.64
#2004-08-26|171.63
#2004-08-27|171.80
#2004-08-30|171.99
#2004-08-31|172.28
#2004-09-01|172.33
#2004-09-02|172.49
#2004-09-03|172.63
#2004-09-06|172.75
#2004-09-07|172.92
#2004-09-08|173.04
#2004-09-09|173.23
#2004-09-10|173.31
#2004-09-13|173.47
#2004-09-14|173.58
#2004-09-15|173.71
#2004-09-16|173.74
#2004-09-17|173.78
#2004-09-20|174.15
#2004-09-21|174.43
#2004-09-22|174.56
#2004-09-23|174.69
#2004-09-24|174.68
#2004-09-27|174.79
#2004-09-28|174.68
#2004-09-29|174.83
#2004-09-30|175.03
#2004-10-01|175.14
#2004-10-04|175.26
#2004-10-05|175.45
#2004-10-06|175.54
#2004-10-07|175.65
#2004-10-08|175.93
#2004-10-11|176.09
#2004-10-12|176.30
#2004-10-13|176.86
#2004-10-14|176.90
#2004-10-15|177.12
#2004-10-18|177.38
#2004-10-19|177.47
#2004-10-20|177.54
#2004-10-21|177.59
#2004-10-22|177.67
#2004-10-25|177.82
#2004-10-26|177.82
#2004-10-27|177.89
#2004-10-28|178.18
#2004-10-29|178.78
#2004-10-31|178.84
#2004-11-01|179.05
#2004-11-02|179.24
#2004-11-03|179.42
#2004-11-04|179.70
#2004-11-05|179.93
#2004-11-08|180.11
#2004-11-09|180.08
#2004-11-10|180.20
#2004-11-11|180.25
#2004-11-12|180.38
#2004-11-15|180.47
#2004-11-16|180.55
#2004-11-17|180.73
#2004-11-18|181.07
#2004-11-19|181.26
#2004-11-22|181.27
#2004-11-23|181.31
#2004-11-24|181.57
#2004-11-25|181.63
#2004-11-26|181.68
#2004-11-29|181.82
#2004-11-30|181.85
#2004-12-01|181.94
#2004-12-02|182.10
#2004-12-03|182.18
#2004-12-06|182.41
#2004-12-07|182.55
#2004-12-08|182.51
#2004-12-09|182.24
#2004-12-10|182.13
#2004-12-13|182.21
#2004-12-14|182.37
#2004-12-15|182.39
#2004-12-16|182.57
#2004-12-17|182.62
#2004-12-20|182.69
#2004-12-21|183.09
#2004-12-22|183.15
#2004-12-23|183.23
#2004-12-24| .
#2004-12-27|183.41
#2004-12-28|183.48
#2004-12-29|183.48
#2004-12-30|183.63
#2004-12-31|183.90
#2005-01-03|184.00
#2005-01-04|184.45
#2005-01-05|184.47
#2005-01-06|184.38
#2005-01-07|184.33
#2005-01-10|184.53
#2005-01-11|184.50
#2005-01-12|184.53
#2005-01-13|184.66
#2005-01-14|184.77
#2005-01-17|184.97
#2005-01-18|184.94
#2005-01-19|184.96
#2005-01-20|185.06
#2005-01-21|185.15
#2005-01-24|185.35
#2005-01-25|185.46
#2005-01-26|185.64
#2005-01-27|185.65
#2005-01-28|185.85
#2005-01-31|186.37
#2005-02-01|186.50
#2005-02-02|187.07
#2005-02-03|186.90
#2005-02-04|187.09
#2005-02-07|187.50
#2005-02-08|187.74
#2005-02-09|188.27
#2005-02-10|188.24
#2005-02-11|188.41
#2005-02-14|188.60
#2005-02-15|188.58
#2005-02-16|188.59
#2005-02-17|188.70
#2005-02-18|188.83
#2005-02-21|188.96
#2005-02-22|189.16
#2005-02-23|189.24
#2005-02-24|189.36
#2005-02-25|189.51
#2005-02-28|189.75
#2005-03-01|189.97
#2005-03-02|190.00
#2005-03-03|190.24
#2005-03-04|190.48
#2005-03-07|190.78
#2005-03-08|190.73
#2005-03-09|190.74
#2005-03-10|190.33
#2005-03-11|190.19
#2005-03-14|190.08
#2005-03-15|189.76
#2005-03-16|189.42
#2005-03-17|188.82
#2005-03-18|188.87
#2005-03-21|188.67
#2005-03-22|188.60
#2005-03-23|187.81
#2005-03-24|187.64
#2005-03-25| .
#2005-03-28|187.79
#2005-03-29|187.24
#2005-03-30|187.30
#2005-03-31|187.53
#2005-04-01|187.62
#2005-04-04|187.76
#2005-04-05|187.79
#2005-04-06|188.16
#2005-04-07|188.32
#2005-04-08|188.40
#2005-04-11|188.61
#2005-04-12|188.65
#2005-04-13|188.92
#2005-04-14|188.82
#2005-04-15|188.48
#2005-04-18|188.21
#2005-04-19|188.22
#2005-04-20|188.20
#2005-04-21|188.58
#2005-04-22|188.72
#2005-04-25|188.95
#2005-04-26|188.96
#2005-04-27|188.97
#2005-04-28|189.09
#2005-04-29|188.83
#2005-04-30|188.89
#2005-05-02|189.01
#2005-05-03|189.13
#2005-05-04|189.42
#2005-05-05|189.82
#2005-05-06|189.76
#2005-05-09|189.90
#2005-05-10|189.85
#2005-05-11|189.62
#2005-05-12|189.64
#2005-05-13|189.69
#2005-05-16|189.75
#2005-05-17|189.55
#2005-05-18|189.47
#2005-05-19|189.85
#2005-05-20|189.84
#2005-05-23|190.21
#2005-05-24|190.43
#2005-05-25|190.64
#2005-05-26|190.77
#2005-05-27|190.98
#2005-05-30|191.04
#2005-05-31|191.31
#2005-06-01|191.68
#2005-06-02|191.91
#2005-06-03|192.18
#2005-06-06|192.06
#2005-06-07|192.29
#2005-06-08|192.26
#2005-06-09|192.23
#2005-06-10|192.24
#2005-06-13|192.25
#2005-06-14|192.23
#2005-06-15|192.36
#2005-06-16|192.55
#2005-06-17|192.74
#2005-06-20|192.83
#2005-06-21|193.01
#2005-06-22|193.22
#2005-06-23|193.45
#2005-06-24|193.73
#2005-06-27|193.92
#2005-06-28|193.97
#2005-06-29|194.07
#2005-06-30|194.18
#2005-07-01|194.18
#2005-07-04|194.34
#2005-07-05|194.33
#2005-07-06|194.42
#2005-07-07|194.33
#2005-07-08|194.36
#2005-07-11|194.76
#2005-07-12|194.91
#2005-07-13|195.08
#2005-07-14|195.17
#2005-07-15|195.26
#2005-07-18|195.51
#2005-07-19|195.46
#2005-07-20|195.64
#2005-07-21|195.72
#2005-07-22|195.73
#2005-07-25|195.83
#2005-07-26|195.74
#2005-07-27|195.83
#2005-07-28|196.07
#2005-07-29|196.15
#2005-07-31|196.21
#2005-08-01|196.28
#2005-08-02|196.36
#2005-08-03|196.60
#2005-08-04|196.86
#2005-08-05|196.80
#2005-08-08|196.97
#2005-08-09|196.93
#2005-08-10|197.13
#2005-08-11|197.29
#2005-08-12|197.49
#2005-08-15|197.62
#2005-08-16|197.73
#2005-08-17|197.78
#2005-08-18|198.05
#2005-08-19|198.11
#2005-08-22|198.21
#2005-08-23|198.45
#2005-08-24|198.42
#2005-08-25|198.53
#2005-08-26|198.71
#2005-08-29|198.75
#2005-08-30|198.92
#2005-08-31|199.34
#2005-09-01|199.52
#2005-09-02|199.55
#2005-09-05|199.70
#2005-09-06|199.77
#2005-09-07|200.05
#2005-09-08|200.19
#2005-09-09|200.43
#2005-09-12|200.59
#2005-09-13|200.74
#2005-09-14|200.87
#2005-09-15|200.96
#2005-09-16|200.96
#2005-09-19|201.10
#2005-09-20|201.12
#2005-09-21|201.12
#2005-09-22|201.15
#2005-09-23|201.09
#2005-09-26|201.12
#2005-09-27|201.22
#2005-09-28|201.36
#2005-09-29|201.45
#2005-09-30|201.37
#2005-10-03|201.51
#2005-10-04|201.65
#2005-10-05|201.68
#2005-10-06|201.10
#2005-10-07|200.81
#2005-10-10|200.99
#2005-10-11|201.11
#2005-10-12|200.92
#2005-10-13|199.94
#2005-10-14|199.39
#2005-10-17|199.33
#2005-10-18|199.54
#2005-10-19|199.47
#2005-10-20|199.50
#2005-10-21|199.43
#2005-10-24|199.63
#2005-10-25|199.84
#2005-10-26|199.86
#2005-10-27|199.56
#2005-10-28|199.54
#2005-10-31|199.71
#2005-11-01|199.87
#2005-11-02|199.87
#2005-11-03|199.82
#2005-11-04|199.51
#2005-11-07|199.59
#2005-11-08|199.84
#2005-11-09|199.97
#2005-11-10|200.05
#2005-11-11|200.12
#2005-11-14|200.25
#2005-11-15|200.33
#2005-11-16|200.50
#2005-11-17|200.61
#2005-11-18|200.72
#2005-11-21|200.96
#2005-11-22|201.20
#2005-11-23|201.40
#2005-11-24|201.44
#2005-11-25|201.66
#2005-11-28|201.88
#2005-11-29|202.03
#2005-11-30|202.00
#2005-12-01|202.08
#2005-12-02|202.26
#2005-12-05|202.40
#2005-12-06|202.56
#2005-12-07|202.69
#2005-12-08|202.77
#2005-12-09|202.73
#2005-12-12|202.82
#2005-12-13|202.94
#2005-12-14|203.06
#2005-12-15|203.04
#2005-12-16|203.17
#2005-12-19|203.16
#2005-12-20|203.12
#2005-12-21|203.10
#2005-12-22|203.24
#2005-12-23|203.37
#2005-12-26| .
#2005-12-27|203.60
#2005-12-28|203.66
#2005-12-29|203.69
#2005-12-30|203.68
#2005-12-31|203.70
#2006-01-02| .
#2006-01-03|203.86
#2006-01-04|204.25
#2006-01-05|204.49
#2006-01-06|204.80
#2006-01-09|205.12
#2006-01-10|205.04
#2006-01-11|205.09
#2006-01-12|205.23
#2006-01-13|205.31
#2006-01-16|205.39
#2006-01-17|205.54
#2006-01-18|205.38
#2006-01-19|205.55
#2006-01-20|205.76
#2006-01-23|206.01
#2006-01-24|206.09
#2006-01-25|206.14
#2006-01-26|206.06
#2006-01-27|206.15
#2006-01-30|206.22
#2006-01-31|206.25
#2006-02-01|206.24
#2006-02-02|206.43
#2006-02-03|206.45
#2006-02-06|206.67
#2006-02-07|206.98
#2006-02-08|206.95
#2006-02-09|207.00
#2006-02-10|207.35
#2006-02-13|207.64
#2006-02-14|207.79
#2006-02-15|207.97
#2006-02-16|208.06
#2006-02-17|208.23
#2006-02-20|208.41
#2006-02-21|208.61
#2006-02-22|208.79
#2006-02-23|208.96
#2006-02-24|209.04
#2006-02-27|209.39
#2006-02-28|209.81
#2006-03-01|209.97
#2006-03-02|210.19
#2006-03-03|210.01
#2006-03-06|210.09
#2006-03-07|209.42
#2006-03-08|208.94
#2006-03-09|208.87
#2006-03-10|208.75
#2006-03-13|208.88
#2006-03-14|209.05
#2006-03-15|209.27
#2006-03-16|209.72
#2006-03-17|209.97
#2006-03-20|210.21
#2006-03-21|210.36
#2006-03-22|210.27
#2006-03-23|210.33
#2006-03-24|210.21
#2006-03-27|210.26
#2006-03-28|209.91
#2006-03-29|209.68
#2006-03-30|209.66
#2006-03-31|209.61
#2006-04-03|209.74
#2006-04-04|209.80
#2006-04-05|209.96
#2006-04-06|209.88
#2006-04-07|209.71
#2006-04-10|209.69
#2006-04-11|209.64
#2006-04-12|209.51
#2006-04-13|209.46
#2006-04-14| .
#2006-04-17|209.62
#2006-04-18|209.69
#2006-04-19|210.00
#2006-04-20|210.16
#2006-04-21|210.18
#2006-04-24|210.25
#2006-04-25|210.27
#2006-04-26|210.20
#2006-04-27|210.35
#2006-04-28|210.58
#2006-04-30|210.68
#2006-05-01|210.71
#2006-05-02|210.78
#2006-05-03|210.89
#2006-05-04|210.91
#2006-05-05|211.07
#2006-05-08|211.32
#2006-05-09|211.42
#2006-05-10|211.54
#2006-05-11|211.53
#2006-05-12|211.45
#2006-05-15|211.14
#2006-05-16|211.08
#2006-05-17|210.72
#2006-05-18|210.45
#2006-05-19|210.61
#2006-05-22|210.34
#2006-05-23|209.92
#2006-05-24|209.34
#2006-05-25|209.13
#2006-05-26|209.41
#2006-05-29|209.54
#2006-05-30|209.55
#2006-05-31|209.33
#2006-06-01|209.23
#2006-06-02|209.54
#2006-06-05|209.66
#2006-06-06|209.58
#2006-06-07|209.51
#2006-06-08|209.39
#2006-06-09|209.42
#2006-06-12|209.32
#2006-06-13|208.88
#2006-06-14|208.59
#2006-06-15|208.30
#2006-06-16|208.53
#2006-06-19|208.39
#2006-06-20|208.24
#2006-06-21|207.93
#2006-06-22|207.73
#2006-06-23|206.98
#2006-06-26|206.40
#2006-06-27|206.11
#2006-06-28|206.00
#2006-06-29|206.14
#2006-06-30|206.63
#2006-07-03|207.22
#2006-07-04|207.34
#2006-07-05|207.46
#2006-07-06|207.34
#2006-07-07|207.65
#2006-07-10|207.97
#2006-07-11|208.41
#2006-07-12|208.79
#2006-07-13|208.60
#2006-07-14|208.48
#2006-07-17|208.64
#2006-07-18|208.61
#2006-07-19|208.84
#2006-07-20|209.31
#2006-07-21|209.53
#2006-07-24|209.62
#2006-07-25|209.78
#2006-07-26|209.90
#2006-07-27|209.99
#2006-07-28|210.28
#2006-07-31|210.41
#2006-08-01|210.49
#2006-08-02|210.51
#2006-08-03|210.65
#2006-08-04|210.87
#2006-08-07|211.19
#2006-08-08|211.28
#2006-08-09|211.53
#2006-08-10|211.66
#2006-08-11|211.66
#2006-08-14|211.64
#2006-08-15|211.83
#2006-08-16|212.13
#2006-08-17|212.74
#2006-08-18|212.96
#2006-08-21|213.14
#2006-08-22|213.40
#2006-08-23|213.38
#2006-08-24|213.32
#2006-08-25|213.24
#2006-08-28|213.43
#2006-08-29|213.42
#2006-08-30|213.51
#2006-08-31|213.90
#2006-09-01|214.11
#2006-09-04|214.32
#2006-09-05|214.45
#2006-09-06|214.51
#2006-09-07|214.48
#2006-09-08|214.58
#2006-09-11|214.60
#2006-09-12|214.56
#2006-09-13|214.67
#2006-09-14|214.80
#2006-09-15|214.86
#2006-09-18|214.94
#2006-09-19|215.06
#2006-09-20|215.17
#2006-09-21|215.15
#2006-09-22|215.04
#2006-09-25|215.31
#2006-09-26|215.32
#2006-09-27|215.44
#2006-09-28|215.56
#2006-09-29|215.81
#2006-09-30|215.86
#2006-10-02|215.94
#2006-10-03|216.24
#2006-10-04|216.39
#2006-10-05|216.59
#2006-10-06|216.71
#2006-10-09|216.90
#2006-10-10|216.82
#2006-10-11|216.85
#2006-10-12|216.90
#2006-10-13|217.00
#2006-10-16|217.32
#2006-10-17|217.18
#2006-10-18|217.36
#2006-10-19|217.65
#2006-10-20|217.89
#2006-10-23|218.21
#2006-10-24|218.04
#2006-10-25|218.28
#2006-10-26|218.66
#2006-10-27|218.98
#2006-10-30|219.20
#2006-10-31|219.49
#2006-11-01|219.67
#2006-11-02|219.76
#2006-11-03|219.87
#2006-11-06|220.01
#2006-11-07|220.27
#2006-11-08|220.49
#2006-11-09|220.61
#2006-11-10|220.75
#2006-11-13|220.96
#2006-11-14|221.09
#2006-11-15|221.29
#2006-11-16|221.41
#2006-11-17|221.43
#2006-11-20|221.61
#2006-11-21|221.58
#2006-11-22|221.78
#2006-11-23|221.93
#2006-11-24|221.91
#2006-11-27|222.08
#2006-11-28|222.05
#2006-11-29|222.12
#2006-11-30|222.38
#2006-12-01|222.57
#2006-12-04|222.78
#2006-12-05|222.93
#2006-12-06|223.25
#2006-12-07|223.27
#2006-12-08|223.27
#2006-12-11|223.58
#2006-12-12|223.76
#2006-12-13|223.94
#2006-12-14|223.99
#2006-12-15|224.11
#2006-12-18|224.30
#2006-12-19|224.46
#2006-12-20|224.54
#2006-12-21|224.64
#2006-12-22|224.73
#2006-12-25| .
#2006-12-26|224.93
#2006-12-27|224.95
#2006-12-28|224.99
#2006-12-29|225.22
#2006-12-31|225.29
#2007-01-01| .
#2007-01-02|225.33
#2007-01-03|225.39
#2007-01-04|225.63
#2007-01-05|226.05
#2007-01-08|226.14
#2007-01-09|226.11
#2007-01-10|225.81
#2007-01-11|225.80
#2007-01-12|225.78
#2007-01-15|226.03
#2007-01-16|226.18
#2007-01-17|226.39
#2007-01-18|226.61
#2007-01-19|226.64
#2007-01-22|226.83
#2007-01-23|226.83
#2007-01-24|226.82
#2007-01-25|226.85
#2007-01-26|226.78
#2007-01-29|226.94
#2007-01-30|226.75
#2007-01-31|227.00
#2007-02-01|227.19
#2007-02-02|227.37
#2007-02-05|227.72
#2007-02-06|227.96
#2007-02-07|228.28
#2007-02-08|228.39
#2007-02-09|228.58
#2007-02-12|228.96
#2007-02-13|229.00
#2007-02-14|229.28
#2007-02-15|229.53
#2007-02-16|229.85
#2007-02-19|230.06
#2007-02-20|230.09
#2007-02-21|230.27
#2007-02-22|230.33
#2007-02-23|230.58
#2007-02-26|230.80
#2007-02-27|230.48
#2007-02-28|229.96
#2007-03-01|229.96
#2007-03-02|229.83
#2007-03-05|229.28
#2007-03-06|229.14
#2007-03-07|229.39
#2007-03-08|229.54
#2007-03-09|229.90
#2007-03-12|230.11
#2007-03-13|230.24
#2007-03-14|230.03
#2007-03-15|230.12
#2007-03-16|230.18
#2007-03-19|230.34
#2007-03-20|230.47
#2007-03-21|230.68
#2007-03-22|230.99
#2007-03-23|231.19
#2007-03-26|231.42
#2007-03-27|231.77
#2007-03-28|231.75
#2007-03-29|231.75
#2007-03-30|232.09
#2007-03-31|232.11
#2007-04-02|232.26
#2007-04-03|232.34
#2007-04-04|232.63
#2007-04-05|232.78
#2007-04-06| .
#2007-04-09|233.02
#2007-04-10|233.06
#2007-04-11|233.11
#2007-04-12|233.13
#2007-04-13|233.17
#2007-04-16|233.40
#2007-04-17|233.69
#2007-04-18|233.95
#2007-04-19|234.12
#2007-04-20|234.32
#2007-04-23|234.78
#2007-04-24|234.90
#2007-04-25|234.98
#2007-04-26|235.13
#2007-04-27|235.24
#2007-04-30|235.52
#2007-05-01|235.61
#2007-05-02|235.86
#2007-05-03|235.98
#2007-05-04|236.04
#2007-05-07|236.22
#2007-05-08|236.35
#2007-05-09|236.34
#2007-05-10|236.41
#2007-05-11|236.43
#2007-05-14|236.60
#2007-05-15|236.48
#2007-05-16|236.34
#2007-05-17|236.66
#2007-05-18|236.62
#2007-05-21|236.84
#2007-05-22|237.01
#2007-05-23|237.01
#2007-05-24|237.08
#2007-05-25|236.85
#2007-05-28| .
#2007-05-29|237.02
#2007-05-30|237.01
#2007-05-31|236.97
#2007-06-01|237.05
#2007-06-04|237.32
#2007-06-05|237.35
#2007-06-06|237.25
#2007-06-07|236.68
#2007-06-08|235.65
#2007-06-11|235.86
#2007-06-12|235.64
#2007-06-13|235.38
#2007-06-14|235.38
#2007-06-15|235.64
#2007-06-18|236.21
#2007-06-19|236.37
#2007-06-20|236.60
#2007-06-21|236.19
#2007-06-22|236.25
#2007-06-25|236.40
#2007-06-26|236.33
#2007-06-27|235.93
#2007-06-28|235.57
#2007-06-29|235.27
#2007-06-30|235.33
#2007-07-02|235.22
#2007-07-03|235.48
#2007-07-04|235.56
#2007-07-05|235.63
#2007-07-06|235.39
#2007-07-09|235.38
#2007-07-10|235.35
#2007-07-11|234.97
#2007-07-12|234.78
#2007-07-13|235.04
#2007-07-16|235.31
#2007-07-17|235.39
#2007-07-18|235.30
#2007-07-19|235.22
#2007-07-20|234.83
#2007-07-23|234.82
#2007-07-24|233.90
#2007-07-25|233.53
#2007-07-26|232.79
#2007-07-27|231.44
#2007-07-30|230.23
#2007-07-31|229.01
#2007-08-01|228.82
#2007-08-02|228.91
#2007-08-03|229.06
#2007-08-06|228.85
#2007-08-07|229.04
#2007-08-08|229.70
#2007-08-09|229.94
#2007-08-10|229.34
#2007-08-13|229.35
#2007-08-14|229.18
#2007-08-15|228.82
#2007-08-16|227.82
#2007-08-17|226.75
#2007-08-20|226.74
#2007-08-21|226.51
#2007-08-22|226.57
#2007-08-23|226.90
#2007-08-24|226.78
#2007-08-27|227.24
#2007-08-28|227.30
#2007-08-29|227.05
#2007-08-30|227.12
#2007-08-31|226.70
#2007-09-03|226.91
#2007-09-04|226.92
#2007-09-05|227.04
#2007-09-06|227.30
#2007-09-07|227.28
#2007-09-10|227.32
#2007-09-11|227.09
#2007-09-12|227.18
#2007-09-13|227.40
#2007-09-14|227.80
#2007-09-17|228.48
#2007-09-18|228.81
#2007-09-19|230.01
#2007-09-20|230.52
#2007-09-21|230.71
#2007-09-24|231.15
#2007-09-25|231.33
#2007-09-26|231.60
#2007-09-27|231.78
#2007-09-28|231.69
#2007-09-30|231.81
#2007-10-01|231.78
#2007-10-02|232.13
#2007-10-03|232.14
#2007-10-04|232.08
#2007-10-05|232.32
#2007-10-08|232.70
#2007-10-09|232.98
#2007-10-10|233.36
#2007-10-11|233.99
#2007-10-12|234.29
#2007-10-15|234.61
#2007-10-16|234.61
#2007-10-17|234.81
#2007-10-18|234.84
#2007-10-19|234.74
#2007-10-22|234.65
#2007-10-23|234.76
#2007-10-24|234.77
#2007-10-25|234.79
#2007-10-26|234.88
#2007-10-29|235.30
#2007-10-30|235.39
#2007-10-31|236.37
#2007-11-01|236.18
#2007-11-02|236.14
#2007-11-05|236.03
#2007-11-06|235.91
#2007-11-07|235.98
#2007-11-08|235.58
#2007-11-09|235.30
#2007-11-12|235.34
#2007-11-13|234.72
#2007-11-14|234.48
#2007-11-15|234.42
#2007-11-16|234.25
#2007-11-19|233.88
#2007-11-20|233.27
#2007-11-21|232.60
#2007-11-22|232.53
#2007-11-23|232.45
#2007-11-26|232.20
#2007-11-27|231.68
#2007-11-28|231.76
#2007-11-29|232.06
#2007-11-30|231.60
#2007-12-03|231.91
#2007-12-04|232.09
#2007-12-05|232.02
#2007-12-06|232.03
#2007-12-07|231.90
#2007-12-10|232.28
#2007-12-11|232.51
#2007-12-12|232.58
#2007-12-13|232.44
#2007-12-14|232.31
#2007-12-17|232.51
#2007-12-18|232.42
#2007-12-19|232.36
#2007-12-20|232.22
#2007-12-21|232.26
#2007-12-24|232.43
#2007-12-25| .
#2007-12-26|232.65
#2007-12-27|232.66
#2007-12-28|232.82
#2007-12-31|233.19
#2008-01-01| .
#2008-01-02|233.34
#2008-01-03|233.43
#2008-01-04|233.34
#2008-01-07|233.18
#2008-01-08|233.16
#2008-01-09|232.74
#2008-01-10|232.27
#2008-01-11|232.24
#2008-01-14|231.83
#2008-01-15|231.68
#2008-01-16|231.39
#2008-01-17|231.29
#2008-01-18|231.09
#2008-01-21|231.20
#2008-01-22|230.34
#2008-01-23|229.72
#2008-01-24|229.51
#2008-01-25|230.21
#2008-01-28|230.53
#2008-01-29|230.16
#2008-01-30|230.03
#2008-01-31|228.56
#2008-02-01|228.86
#2008-02-04|229.15
#2008-02-05|229.25
#2008-02-06|229.37
#2008-02-07|229.68
#2008-02-08|229.11
#2008-02-11|229.18
#2008-02-12|228.81
#2008-02-13|228.73
#2008-02-14|228.97
#2008-02-15|228.95
#2008-02-18|229.11
#2008-02-19|228.89
#2008-02-20|228.90
#2008-02-21|228.73
#2008-02-22|228.90
#2008-02-25|229.17
#2008-02-26|229.30
#2008-02-27|229.44
#2008-02-28|229.68
#2008-02-29|230.09
#2008-03-03|230.07
#2008-03-04|230.06
#2008-03-05|230.07
#2008-03-06|230.00
#2008-03-07|229.64
#2008-03-10|229.27
#2008-03-11|228.83
#2008-03-12|228.67
#2008-03-13|228.43
#2008-03-14|228.29
#2008-03-17|227.34
#2008-03-18|227.10
#2008-03-19|227.33
#2008-03-20|227.45
#2008-03-21| .
#2008-03-24|228.03
#2008-03-25|228.17
#2008-03-26|227.99
#2008-03-27|227.78
#2008-03-28|227.74
#2008-03-31|227.68
#2008-04-01|227.98
#2008-04-02|228.07
#2008-04-03|228.48
#2008-04-04|228.68
#2008-04-07|229.06
#2008-04-08|229.11
#2008-04-09|229.34
#2008-04-10|229.40
#2008-04-11|229.48
#2008-04-14|229.55
#2008-04-15|229.59
#2008-04-16|229.86
#2008-04-17|230.10
#2008-04-18|230.73
#2008-04-21|231.21
#2008-04-22|231.46
#2008-04-23|231.63
#2008-04-24|231.52
#2008-04-25|231.55
#2008-04-28|231.79
#2008-04-29|231.99
#2008-04-30|231.97
#2008-05-01|231.82
#2008-05-02|232.10
#2008-05-05|232.41
#2008-05-06|232.65
#2008-05-07|232.74
#2008-05-08|232.92
#2008-05-09|232.99
#2008-05-12|233.26
#2008-05-13|233.63
#2008-05-14|233.71
#2008-05-15|234.01
#2008-05-16|234.24
#2008-05-19|234.20
#2008-05-20|234.77
#2008-05-21|235.25
#2008-05-22|235.14
#2008-05-23|235.27
#2008-05-26|235.50
#2008-05-27|235.58
#2008-05-28|235.29
#2008-05-29|235.20
#2008-05-30|235.32
#2008-05-31|235.35
#2008-06-02|235.60
#2008-06-03|235.57
#2008-06-04|235.88
#2008-06-05|236.05
#2008-06-06|236.24
#2008-06-09|236.36
#2008-06-10|235.82
#2008-06-11|235.41
#2008-06-12|235.15
#2008-06-13|235.25
#2008-06-16|235.37
#2008-06-17|235.20
#2008-06-18|234.99
#2008-06-19|234.54
#2008-06-20|234.34
#2008-06-23|233.53
#2008-06-24|233.02
#2008-06-25|232.75
#2008-06-26|232.66
#2008-06-27|232.21
#2008-06-30|231.98
#2008-07-01|231.71
#2008-07-02|230.96
#2008-07-03|230.47
#2008-07-04|230.50
#2008-07-07|230.20
#2008-07-08|229.74
#2008-07-09|229.60
#2008-07-10|229.50
#2008-07-11|229.31
#2008-07-14|229.44
#2008-07-15|229.09
#2008-07-16|229.25
#2008-07-17|229.01
#2008-07-18|228.84
#2008-07-21|228.70
#2008-07-22|228.74
#2008-07-23|228.98
#2008-07-24|229.02
#2008-07-25|229.06
#2008-07-28|229.22
#2008-07-29|229.30
#2008-07-30|229.18
#2008-07-31|229.77
#2008-08-01|229.91
#2008-08-04|229.93
#2008-08-05|230.00
#2008-08-06|230.07
#2008-08-07|230.04
#2008-08-08|229.98
#2008-08-11|229.92
#2008-08-12|229.62
#2008-08-13|229.90
#2008-08-14|230.11
#2008-08-15|229.89
#2008-08-18|230.14
#2008-08-19|230.01
#2008-08-20|230.02
#2008-08-21|229.90
#2008-08-22|229.88
#2008-08-25|230.13
#2008-08-26|230.28
#2008-08-27|230.43
#2008-08-28|230.63
#2008-08-29|230.64
#2008-08-31|230.71
#2008-09-01|230.88
#2008-09-02|230.65
#2008-09-03|230.24
#2008-09-04|230.25
#2008-09-05|229.85
#2008-09-08|229.91
#2008-09-09|229.10
#2008-09-10|228.62
#2008-09-11|227.85
#2008-09-12|226.81
#2008-09-15|226.17
#2008-09-16|224.41
#2008-09-17|222.68
#2008-09-18|220.43
#2008-09-19|220.13
#2008-09-22|221.01
#2008-09-23|219.31
#2008-09-24|218.30
#2008-09-25|216.05
#2008-09-26|214.31
#2008-09-29|212.62
#2008-09-30|209.62
#2008-10-01|208.84
#2008-10-02|207.68
#2008-10-03|205.39
#2008-10-06|204.16
#2008-10-07|199.31
#2008-10-08|193.23
#2008-10-09|191.01
#2008-10-10|185.83
#2008-10-13|185.61
#2008-10-14|182.11
#2008-10-15|179.36
#2008-10-16|175.76
#2008-10-17|173.39
#2008-10-20|171.48
#2008-10-21|167.76
#2008-10-22|163.14
#2008-10-23|155.24
#2008-10-24|149.52
#2008-10-27|145.59
#2008-10-28|142.19
#2008-10-29|140.97
#2008-10-30|141.32
#2008-10-31|142.21
#2008-11-03|142.18
#2008-11-04|143.72
#2008-11-05|144.04
#2008-11-06|142.22
#2008-11-07|142.24
#2008-11-10|143.71
#2008-11-11|143.52
#2008-11-12|142.00
#2008-11-13|139.56
#2008-11-14|139.71
#2008-11-17|139.46
#2008-11-18|139.17
#2008-11-19|138.52
#2008-11-20|137.59
#2008-11-21|136.98
#2008-11-24|136.21
#2008-11-25|136.79
#2008-11-26|137.49
#2008-11-27|137.25
#2008-11-28|136.90
#2008-11-30|137.04
#2008-12-01|136.93
#2008-12-02|136.74
#2008-12-03|136.74
#2008-12-04|136.58
#2008-12-05|136.65
#2008-12-08|137.15
#2008-12-09|138.03
#2008-12-10|138.74
#2008-12-11|139.34
#2008-12-12|139.22
#2008-12-15|139.91
#2008-12-16|140.02
#2008-12-17|140.48
#2008-12-18|140.94
#2008-12-19|141.30
#2008-12-22|140.88
#2008-12-23|141.74
#2008-12-24|141.88
#2008-12-25| .
#2008-12-26|142.18
#2008-12-29|144.24
#2008-12-30|144.10
#2008-12-31|145.58
#2009-01-01| .
#2009-01-02|145.65
#2009-01-05|146.44
#2009-01-06|147.53
#2009-01-07|149.20
#2009-01-08|150.72
#2009-01-09|152.59
#2009-01-12|153.34
#2009-01-13|153.24
#2009-01-14|154.05
#2009-01-15|154.01
#2009-01-16|153.91
#2009-01-19|154.09
#2009-01-20|154.00
#2009-01-21|152.39
#2009-01-22|152.12
#2009-01-23|152.47
#2009-01-26|152.66
#2009-01-27|152.88
#2009-01-28|153.48
#2009-01-29|153.64
#2009-01-30|154.00
#2009-01-31|154.07
#2009-02-02|154.23
#2009-02-03|154.52
#2009-02-04|155.42
#2009-02-05|154.82
#2009-02-06|154.84
#2009-02-09|155.44
#2009-02-10|156.16
#2009-02-11|155.97
#2009-02-12|156.95
#2009-02-13|157.00
#2009-02-16|157.01
#2009-02-17|156.63
#2009-02-18|156.32
#2009-02-19|156.46
#2009-02-20|157.24
#2009-02-23|157.16
#2009-02-24|156.98
#2009-02-25|156.60
#2009-02-26|156.37
#2009-02-27|154.33
#2009-02-28|154.53
#2009-03-02|152.49
#2009-03-03|150.92
#2009-03-04|150.80
#2009-03-05|151.55
#2009-03-06|150.39
#2009-03-09|149.63
#2009-03-10|149.52
#2009-03-11|149.86
#2009-03-12|150.00
#2009-03-13|151.76
#2009-03-16|152.92
#2009-03-17|153.55
#2009-03-18|153.21
#2009-03-19|154.40
#2009-03-20|155.07
#2009-03-23|156.20
#2009-03-24|157.25
#2009-03-25|158.77
#2009-03-26|159.25
#2009-03-27|160.32
#2009-03-30|160.09
#2009-03-31|159.70
#2009-04-01|160.40
#2009-04-02|160.78
#2009-04-03|162.02
#2009-04-06|164.60
#2009-04-07|165.63
#2009-04-08|166.08
#2009-04-09|167.05
#2009-04-10| .
#2009-04-13|168.79
#2009-04-14|169.50
#2009-04-15|171.03
#2009-04-16|171.61
#2009-04-17|173.25
#2009-04-20|173.62
#2009-04-21|172.97
#2009-04-22|173.68
#2009-04-23|174.36
#2009-04-24|175.43
#2009-04-27|175.47
#2009-04-28|175.77
#2009-04-29|176.92
#2009-04-30|178.19
#2009-05-01|178.61
#2009-05-04|179.20
#2009-05-05|180.18
#2009-05-06|182.32
#2009-05-07|183.96
#2009-05-08|185.70
#2009-05-11|186.21
#2009-05-12|186.81
#2009-05-13|186.00
#2009-05-14|186.78
#2009-05-15|187.89
#2009-05-18|188.80
#2009-05-19|189.03
#2009-05-20|191.74
#2009-05-21|192.58
#2009-05-22|193.33
#2009-05-25|193.56
#2009-05-26|192.98
#2009-05-27|193.32
#2009-05-28|193.47
#2009-05-29|196.07
#2009-05-31|196.15
#2009-06-01|196.95
#2009-06-02|200.57
#2009-06-03|202.54
#2009-06-04|203.73
#2009-06-05|205.02
#2009-06-08|205.65
#2009-06-09|206.59
#2009-06-10|207.55
#2009-06-11|207.88
#2009-06-12|208.47
#2009-06-15|209.13
#2009-06-16|209.43
#2009-06-17|209.45
#2009-06-18|209.52
#2009-06-19|209.66
#2009-06-22|209.44
#2009-06-23|209.04
#2009-06-24|208.62
#2009-06-25|209.07
#2009-06-26|209.35
#2009-06-29|210.32
#2009-06-30|210.67
#2009-07-01|211.36
#2009-07-02|212.16
#2009-07-03|212.22
#2009-07-06|211.91
#2009-07-07|211.68
#2009-07-08|212.38
#2009-07-09|212.31
#2009-07-10|212.54
#2009-07-13|213.04
#2009-07-14|212.95
#2009-07-15|213.68
#2009-07-16|214.08
#2009-07-17|214.53
#2009-07-20|215.58
#2009-07-21|217.24
#2009-07-22|217.80
#2009-07-23|218.44
#2009-07-24|218.54
#2009-07-27|219.24
#2009-07-28|219.78
#2009-07-29|220.24
#2009-07-30|221.16
#2009-07-31|223.28
#2009-08-03|223.84
#2009-08-04|225.22
#2009-08-05|226.32
#2009-08-06|227.69
#2009-08-07|229.03
#2009-08-10|230.01
#2009-08-11|230.74
#2009-08-12|231.22
#2009-08-13|230.43
#2009-08-14|232.03
#2009-08-17|231.99
#2009-08-18|232.68
#2009-08-19|232.84
#2009-08-20|232.74
#2009-08-21|233.04
#2009-08-24|233.64
#2009-08-25|234.07
#2009-08-26|234.61
#2009-08-27|236.70
#2009-08-28|237.04
#2009-08-31|238.32
#2009-09-01|238.25
#2009-09-02|238.54
#2009-09-03|238.74
#2009-09-04|239.19
#2009-09-07|239.44
#2009-09-08|239.88
#2009-09-09|241.23
#2009-09-10|242.53
#2009-09-11|243.51
#2009-09-14|245.30
#2009-09-15|246.90
#2009-09-16|250.03
#2009-09-17|251.03
#2009-09-18|251.84
#2009-09-21|252.05
#2009-09-22|253.00
#2009-09-23|253.50
#2009-09-24|254.21
#2009-09-25|254.64
#2009-09-28|255.04
#2009-09-29|255.54
#2009-09-30|257.01
#2009-10-01|257.95
#2009-10-02|257.91
#2009-10-05|258.23
#2009-10-06|259.26
#2009-10-07|259.52
#2009-10-08|259.71
#2009-10-09|259.66
#2009-10-12|259.93
#2009-10-13|260.84
#2009-10-14|261.45
#2009-10-15|261.96
#2009-10-16|261.53
#2009-10-19|261.65
#2009-10-20|262.45
#2009-10-21|263.00
#2009-10-22|262.83
#2009-10-23|262.85
#2009-10-26|263.02
#2009-10-27|263.08
#2009-10-28|262.67
#2009-10-29|262.11
#2009-10-30|262.45
#2009-10-31|262.51
#2009-11-02|262.09
#2009-11-03|262.00
#2009-11-04|260.59
#2009-11-05|260.64
#2009-11-06|260.19
#2009-11-09|260.59
#2009-11-10|261.19
#2009-11-11|261.26
#2009-11-12|261.18
#2009-11-13|261.80
#2009-11-16|262.16
#2009-11-17|262.29
#2009-11-18|261.92
#2009-11-19|262.12
#2009-11-20|262.51
#2009-11-23|262.72
#2009-11-24|262.67
#2009-11-25|262.34
#2009-11-26|262.38
#2009-11-27|262.25
#2009-11-30|260.48
#2009-12-01|260.47
#2009-12-02|261.25
#2009-12-03|260.32
#2009-12-04|260.76
#2009-12-07|261.68
#2009-12-08|263.12
#2009-12-09|263.71
#2009-12-10|263.34
#2009-12-11|263.46
#2009-12-14|264.76
#2009-12-15|265.13
#2009-12-16|265.28
#2009-12-17|264.93
#2009-12-18|265.69
#2009-12-21|266.24
#2009-12-22|266.68
#2009-12-23|266.69
#2009-12-24|266.76
#2009-12-25| .
#2009-12-28|266.97
#2009-12-29|267.02
#2009-12-30|267.37
#2009-12-31|267.40
#2010-01-01| .
#2010-01-04|268.98
#2010-01-05|270.65
#2010-01-06|272.63
#2010-01-07|274.48
#2010-01-08|275.17
#2010-01-11|280.13
#2010-01-12|279.99
#2010-01-13|279.91
#2010-01-14|279.96
#2010-01-15|280.24
#2010-01-18|280.45
#2010-01-19|280.81
#2010-01-20|281.27
#2010-01-21|280.35
#2010-01-22|279.58
#2010-01-25|280.03
#2010-01-26|279.83
#2010-01-27|280.00
#2010-01-28|279.96
#2010-01-29|280.44
#2010-01-31|280.51
#2010-02-01|280.74
#2010-02-02|281.32
#2010-02-03|281.79
#2010-02-04|280.99
#2010-02-05|280.16
#2010-02-08|279.93
#2010-02-09|279.69
#2010-02-10|279.80
#2010-02-11|279.75
#2010-02-12|279.84
#2010-02-15|279.74
#2010-02-16|279.69
#2010-02-17|279.59
#2010-02-18|279.78
#2010-02-19|280.47
#2010-02-22|281.41
#2010-02-23|282.35
#2010-02-24|282.62
#2010-02-25|282.85
#2010-02-26|283.92
#2010-02-28|284.20
#2010-03-01|284.96
#2010-03-02|285.16
#2010-03-03|285.95
#2010-03-04|286.35
#2010-03-05|287.08
#2010-03-08|287.76
#2010-03-09|289.27
#2010-03-10|290.44
#2010-03-11|291.06
#2010-03-12|292.22
#2010-03-15|292.80
#2010-03-16|293.64
#2010-03-17|294.94
#2010-03-18|295.35
#2010-03-19|295.71
#2010-03-22|296.00
#2010-03-23|296.35
#2010-03-24|296.01
#2010-03-25|296.15
#2010-03-26|295.88
#2010-03-29|296.44
#2010-03-30|296.66
#2010-03-31|297.07
#2010-04-01|297.29
#2010-04-02| .
#2010-04-05|297.86
#2010-04-06|299.43
#2010-04-07|299.11
#2010-04-08|299.25
#2010-04-09|299.99
#2010-04-12|300.75
#2010-04-13|301.37
#2010-04-14|302.42
#2010-04-15|303.15
#2010-04-16|303.74
#2010-04-19|303.78
#2010-04-20|304.37
#2010-04-21|305.58
#2010-04-22|305.21
#2010-04-23|305.09
#2010-04-26|305.90
#2010-04-27|305.93
#2010-04-28|304.98
#2010-04-29|305.06
#2010-04-30|304.38
#2010-05-03|304.60
#2010-05-04|304.76
#2010-05-05|301.69
#2010-05-06|299.72
#2010-05-07|295.71
#2010-05-10|298.56
#2010-05-11|297.80
#2010-05-12|297.67
#2010-05-13|298.60
#2010-05-14|298.69
#2010-05-17|298.39
#2010-05-18|297.57
#2010-05-19|294.09
#2010-05-20|293.11
#2010-05-21|291.34
#2010-05-24|290.36
#2010-05-25|286.13
#2010-05-26|286.91
#2010-05-27|287.64
#2010-05-28|289.20
#2010-05-31|289.02
#2010-06-01|288.17
#2010-06-02|288.23
#2010-06-03|290.11
#2010-06-04|289.55
#2010-06-07|288.54
#2010-06-08|287.24
#2010-06-09|288.22
#2010-06-10|288.72
#2010-06-11|289.03
#2010-06-14|290.21
#2010-06-15|290.77
#2010-06-16|291.47
#2010-06-17|292.37
#2010-06-18|293.41
#2010-06-21|295.28
#2010-06-22|295.52
#2010-06-23|294.97
#2010-06-24|294.68
#2010-06-25|294.48
#2010-06-28|294.62
#2010-06-29|293.94
#2010-06-30|293.76
#2010-07-01|293.40
#2010-07-02|293.28
#2010-07-05|293.50
#2010-07-06|293.91
#2010-07-07|294.13
#2010-07-08|294.73
#2010-07-09|295.54
#2010-07-12|296.61
#2010-07-13|298.03
#2010-07-14|298.61
#2010-07-15|298.40
#2010-07-16|298.86
#2010-07-19|299.24
#2010-07-20|299.11
#2010-07-21|300.43
#2010-07-22|301.30
#2010-07-23|301.72
#2010-07-26|302.60
#2010-07-27|303.13
#2010-07-28|303.73
#2010-07-29|305.01
#2010-07-30|305.13
#2010-07-31|305.19
#2010-08-02|305.68
#2010-08-03|307.37
#2010-08-04|307.13
#2010-08-05|307.93
#2010-08-06|308.26
#2010-08-09|308.99
#2010-08-10|308.56
#2010-08-11|308.04
#2010-08-12|307.71
#2010-08-13|307.41
#2010-08-16|308.34
#2010-08-17|308.68
#2010-08-18|310.15
#2010-08-19|310.61
#2010-08-20|310.18
#2010-08-23|310.50
#2010-08-24|309.62
#2010-08-25|309.27
#2010-08-26|309.07
#2010-08-27|308.86
#2010-08-30|309.05
#2010-08-31|308.43
#2010-09-01|308.39
#2010-09-02|309.10
#2010-09-03|309.39
#2010-09-06|309.67
#2010-09-07|309.87
#2010-09-08|309.89
#2010-09-09|309.44
#2010-09-10|309.72
#2010-09-13|310.41
#2010-09-14|310.59
#2010-09-15|311.04
#2010-09-16|311.37
#2010-09-17|311.71
#2010-09-20|312.15
#2010-09-21|312.89
#2010-09-22|313.62
#2010-09-23|313.80
#2010-09-24|313.75
#2010-09-27|314.82
#2010-09-28|315.10
#2010-09-29|315.75
#2010-09-30|315.72
#2010-10-01|316.61
#2010-10-04|316.74
#2010-10-05|317.33
#2010-10-06|318.38
#2010-10-07|319.39
#2010-10-08|319.64
#2010-10-11|320.14
#2010-10-12|321.07
#2010-10-13|321.71
#2010-10-14|322.32
#2010-10-15|322.15
#2010-10-18|321.60
#2010-10-19|320.85
#2010-10-20|320.25
#2010-10-21|320.29
#2010-10-22|320.33
#2010-10-25|320.83
#2010-10-26|321.50
#2010-10-27|321.17
#2010-10-28|320.94
#2010-10-29|321.80
#2010-10-31|321.88
#2010-11-01|322.17
#2010-11-02|322.42
#2010-11-03|322.92
#2010-11-04|324.08
#2010-11-05|324.88
#2010-11-08|324.37
#2010-11-09|324.64
#2010-11-10|323.97
#2010-11-11|324.07
#2010-11-12|323.37
#2010-11-15|321.80
#2010-11-16|320.06
#2010-11-17|319.57
#2010-11-18|319.65
#2010-11-19|319.84
#2010-11-22|320.13
#2010-11-23|319.79
#2010-11-24|319.05
#2010-11-25|319.11
#2010-11-26|319.14
#2010-11-29|318.45
#2010-11-30|316.59
#2010-12-01|317.23
#2010-12-02|318.36
#2010-12-03|319.03
#2010-12-06|320.53
#2010-12-07|320.87
#2010-12-08|320.21
#2010-12-09|320.19
#2010-12-10|320.57
#2010-12-13|321.09
#2010-12-14|321.25
#2010-12-15|321.39
#2010-12-16|321.45
#2010-12-17|322.24
#2010-12-20|322.61
#2010-12-21|322.85
#2010-12-22|322.10
#2010-12-23|322.81
#2010-12-24|322.92
#2010-12-27|323.25
#2010-12-28|323.26
#2010-12-29|323.46
#2010-12-30|323.54
#2010-12-31|324.50
#2011-01-03|325.17
#2011-01-04|326.65
#2011-01-05|327.68
#2011-01-06|328.19
#2011-01-07|328.25
#2011-01-10|327.88
#2011-01-11|328.63
#2011-01-12|329.52
#2011-01-13|330.30
#2011-01-14|330.97
#2011-01-17|331.18
#2011-01-18|331.43
#2011-01-19|331.75
#2011-01-20|331.76
#2011-01-21|331.91
#2011-01-24|332.56
#2011-01-25|332.56
#2011-01-26|332.82
#2011-01-27|332.71
#2011-01-28|331.47
#2011-01-31|330.86
#2011-02-01|331.68
#2011-02-02|332.36
#2011-02-03|332.90
#2011-02-04|333.04
#2011-02-07|333.42
#2011-02-08|333.73
#2011-02-09|333.79
#2011-02-10|333.64
#2011-02-11|333.49
#2011-02-14|333.62
#2011-02-15|333.38
#2011-02-16|333.50
#2011-02-17|333.86
#2011-02-18|334.43
#2011-02-21|334.62
#2011-02-22|334.31
#2011-02-23|333.49
#2011-02-24|333.44
#2011-02-25|334.35
#2011-02-28|334.93
#2011-03-01|335.22
#2011-03-02|335.30
#2011-03-03|336.24
#2011-03-04|336.18
#2011-03-07|337.09
#2011-03-08|337.12
#2011-03-09|337.53
#2011-03-10|337.19
#2011-03-11|336.84
#2011-03-14|336.96
#2011-03-15|335.60
#2011-03-16|335.61
#2011-03-17|335.85
#2011-03-18|336.32
#2011-03-21|337.17
#2011-03-22|337.76
#2011-03-23|337.73
#2011-03-24|338.77
#2011-03-25|339.30
#2011-03-28|339.62
#2011-03-29|340.26
#2011-03-30|340.52
#2011-03-31|340.84
#2011-04-01|341.66
#2011-04-04|342.90
#2011-04-05|343.18
#2011-04-06|343.74
#2011-04-07|344.99
#2011-04-08|346.30
#2011-04-11|346.08
#2011-04-12|345.24
#2011-04-13|346.18
#2011-04-14|345.81
#2011-04-15|346.03
#2011-04-18|345.84
#2011-04-19|345.61
#2011-04-20|346.12
#2011-04-21|346.62
#2011-04-22| .
#2011-04-25|346.29
#2011-04-26|346.48
#2011-04-27|346.18
#2011-04-28|345.59
#2011-04-29|346.85
#2011-04-30|346.93
#2011-05-02|347.29
#2011-05-03|347.25
#2011-05-04|347.10
#2011-05-05|346.44
#2011-05-06|345.85
#2011-05-09|346.69
#2011-05-10|346.36
#2011-05-11|346.59
#2011-05-12|346.03
#2011-05-13|346.58
#2011-05-16|346.56
#2011-05-17|347.41
#2011-05-18|347.84
#2011-05-19|348.73
#2011-05-20|348.53
#2011-05-23|348.09
#2011-05-24|346.62
#2011-05-25|347.30
#2011-05-26|345.97
#2011-05-27|345.07
#2011-05-30|345.29
#2011-05-31|346.37
#2011-06-01|347.20
#2011-06-02|346.69
#2011-06-03|346.18
#2011-06-06|346.77
#2011-06-07|346.91
#2011-06-08|346.42
#2011-06-09|346.42
#2011-06-10|345.94
#2011-06-13|345.72
#2011-06-14|345.71
#2011-06-15|345.27
#2011-06-16|344.00
#2011-06-17|342.78
#2011-06-20|341.70
#2011-06-21|342.86
#2011-06-22|343.32
#2011-06-23|341.92
#2011-06-24|341.85
#2011-06-27|342.78
#2011-06-28|343.68
#2011-06-29|345.46
#2011-06-30|346.68
#2011-07-01|347.58
#2011-07-04|347.97
#2011-07-05|348.29
#2011-07-06|348.09
#2011-07-07|349.83
#2011-07-08|349.74
#2011-07-11|348.58
#2011-07-12|346.89
#2011-07-13|347.84
#2011-07-14|348.01
#2011-07-15|348.22
#2011-07-18|348.23
#2011-07-19|348.25
#2011-07-20|348.51
#2011-07-21|349.63
#2011-07-22|350.14
#2011-07-25|349.73
#2011-07-26|349.95
#2011-07-27|350.67
#2011-07-28|351.31
#2011-07-29|351.30
#2011-07-31|351.39
#2011-08-01|352.55
#2011-08-02|352.91
#2011-08-03|352.21
#2011-08-04|349.73
#2011-08-05|346.85
#2011-08-08|339.48
#2011-08-09|336.94
#2011-08-10|337.36
#2011-08-11|334.33
#2011-08-12|335.26
#2011-08-15|337.43
#2011-08-16|337.91
#2011-08-17|337.81
#2011-08-18|335.78
#2011-08-19|334.95
#2011-08-22|333.43
#2011-08-23|330.86
#2011-08-24|330.34
#2011-08-25|330.30
#2011-08-26|328.17
#2011-08-29|329.22
#2011-08-30|329.97
#2011-08-31|332.08
#2011-09-01|332.03
#2011-09-02|330.88
#2011-09-05|331.09
#2011-09-06|329.29
#2011-09-07|330.86
#2011-09-08|331.70
#2011-09-09|330.92
#2011-09-12|328.96
#2011-09-13|328.73
#2011-09-14|327.13
#2011-09-15|326.54
#2011-09-16|326.79
#2011-09-19|324.68
#2011-09-20|323.74
#2011-09-21|322.21
#2011-09-22|315.64
#2011-09-23|311.82
#2011-09-26|310.18
#2011-09-27|308.15
#2011-09-28|307.78
#2011-09-29|306.51
#2011-09-30|302.83
#2011-10-03|301.00
#2011-10-04|294.56
#2011-10-05|295.26
#2011-10-06|297.84
#2011-10-07|300.06
#2011-10-10|300.38
#2011-10-11|302.77
#2011-10-12|306.75
#2011-10-13|309.11
#2011-10-14|312.08
#2011-10-17|313.59
#2011-10-18|313.32
#2011-10-19|315.46
#2011-10-20|314.92
#2011-10-21|315.99
#2011-10-24|317.92
#2011-10-25|319.75
#2011-10-26|320.97
#2011-10-27|327.46
#2011-10-28|328.04
#2011-10-31|328.39
#2011-11-01|324.18
#2011-11-02|324.10
#2011-11-03|325.99
#2011-11-04|326.72
#2011-11-07|325.40
#2011-11-08|326.91
#2011-11-09|325.32
#2011-11-10|323.96
#2011-11-11|323.93
#2011-11-14|323.65
#2011-11-15|324.65
#2011-11-16|323.91
#2011-11-17|322.70
#2011-11-18|321.74
#2011-11-21|319.77
#2011-11-22|318.74
#2011-11-23|316.92
#2011-11-24|316.76
#2011-11-25|316.33
#2011-11-28|317.84
#2011-11-29|317.29
#2011-11-30|318.67
#2011-12-01|320.00
#2011-12-02|320.37
#2011-12-05|322.15
#2011-12-06|321.88
#2011-12-07|322.91
#2011-12-08|323.11
#2011-12-09|323.39
#2011-12-12|322.80
#2011-12-13|321.77
#2011-12-14|321.32
#2011-12-15|320.70
#2011-12-16|320.81
#2011-12-19|320.33
#2011-12-20|320.57
#2011-12-21|321.63
#2011-12-22|321.80
#2011-12-23|321.88
#2011-12-26| .
#2011-12-27|322.18
#2011-12-28|322.31
#2011-12-29|322.97
#2011-12-30|323.19
#2011-12-31|323.25
#2012-01-02| .
#2012-01-03|324.77
#2012-01-04|325.38
#2012-01-05|325.99
#2012-01-06|326.31
#2012-01-09|326.57
#2012-01-10|328.24
#2012-01-11|327.85
#2012-01-12|328.53
#2012-01-13|328.03
#2012-01-16|328.30
#2012-01-17|329.34
#2012-01-18|330.57
#2012-01-19|332.78
#2012-01-20|333.31
#2012-01-23|335.52
#2012-01-24|336.54
#2012-01-25|337.57
#2012-01-26|339.57
#2012-01-27|339.73
#2012-01-30|339.66
#2012-01-31|341.67
#2012-02-01|343.84
#2012-02-02|344.49
#2012-02-03|346.14
#2012-02-06|347.81
#2012-02-07|347.87
#2012-02-08|348.76
#2012-02-09|349.21
#2012-02-10|349.50
#2012-02-13|350.62
#2012-02-14|351.02
#2012-02-15|350.79
#2012-02-16|350.21
#2012-02-17|351.69
#2012-02-20|352.11
#2012-02-21|352.62
#2012-02-22|356.16
#2012-02-23|357.06
#2012-02-24|358.05
#2012-02-27|358.76
#2012-02-28|362.26
#2012-02-29|362.74
#2012-03-01|362.23
#2012-03-02|363.39
#2012-03-05|363.00
#2012-03-06|361.04
#2012-03-07|361.74
#2012-03-08|363.60
#2012-03-09|363.98
#2012-03-12|364.46
#2012-03-13|365.62
#2012-03-14|366.05
#2012-03-15|366.13
#2012-03-16|366.00
#2012-03-19|365.95
#2012-03-20|365.92
#2012-03-21|365.48
#2012-03-22|363.88
#2012-03-23|363.27
#2012-03-26|363.57
#2012-03-27|363.06
#2012-03-28|363.01
#2012-03-29|362.09
#2012-03-30|361.93
#2012-03-31|362.01
#2012-04-02|361.47
#2012-04-03|361.65
#2012-04-04|360.37
#2012-04-05|359.54
#2012-04-06| .
#2012-04-09|359.27
#2012-04-10|356.99
#2012-04-11|357.13
#2012-04-12|357.30
#2012-04-13|356.69
#2012-04-16|356.81
#2012-04-17|357.05
#2012-04-18|355.50
#2012-04-19|355.80
#2012-04-20|357.80
#2012-04-23|357.94
#2012-04-24|358.96
#2012-04-25|360.58
#2012-04-26|360.95
#2012-04-27|362.87
#2012-04-30|363.29
#2012-05-01|364.84
#2012-05-02|365.17
#2012-05-03|366.47
#2012-05-04|364.43
#2012-05-07|364.55
#2012-05-08|363.32
#2012-05-09|362.07
#2012-05-10|362.14
#2012-05-11|360.85
#2012-05-14|357.65
#2012-05-15|355.65
#2012-05-16|352.93
#2012-05-17|351.87
#2012-05-18|350.38
#2012-05-21|351.44
#2012-05-22|353.65
#2012-05-23|350.73
#2012-05-24|349.76
#2012-05-25|349.06
#2012-05-28|349.43
#2012-05-29|348.89
#2012-05-30|345.53
#2012-05-31|343.92
#2012-06-01|342.72
#2012-06-04|340.58
#2012-06-05|342.27
#2012-06-06|345.14
#2012-06-07|347.51
#2012-06-08|346.70
#2012-06-11|346.72
#2012-06-12|345.51
#2012-06-13|345.73
#2012-06-14|345.96
#2012-06-15|347.36
#2012-06-18|347.32
#2012-06-19|350.12
#2012-06-20|350.45
#2012-06-21|348.77
#2012-06-22|348.97
#2012-06-25|348.85
#2012-06-26|349.30
#2012-06-27|348.66
#2012-06-28|347.77
#2012-06-29|350.23
#2012-06-30|350.33
#2012-07-02|351.99
#2012-07-03|354.12
#2012-07-04|354.55
#2012-07-05|355.13
#2012-07-06|354.76
#2012-07-09|355.08
#2012-07-10|356.23
#2012-07-11|356.65
#2012-07-12|357.24
#2012-07-13|359.17
#2012-07-16|359.60
#2012-07-17|360.07
#2012-07-18|360.16
#2012-07-19|359.97
#2012-07-20|359.11
#2012-07-23|357.03
#2012-07-24|356.31
#2012-07-25|356.65
#2012-07-26|357.73
#2012-07-27|358.92
#2012-07-30|359.71
#2012-07-31|361.09
#2012-08-01|362.13
#2012-08-02|362.43
#2012-08-03|364.81
#2012-08-06|366.24
#2012-08-07|366.81
#2012-08-08|366.92
#2012-08-09|366.84
#2012-08-10|366.62
#2012-08-13|366.91
#2012-08-14|367.25
#2012-08-15|367.84
#2012-08-16|368.47
#2012-08-17|368.63
#2012-08-20|368.72
#2012-08-21|369.46
#2012-08-22|370.30
#2012-08-23|370.89
#2012-08-24|371.19
#2012-08-27|371.66
#2012-08-28|372.14
#2012-08-29|372.32
#2012-08-30|371.51
#2012-08-31|371.84
#2012-09-03|372.12
#2012-09-04|372.53
#2012-09-05|373.12
#2012-09-06|374.87
#2012-09-07|376.19
#2012-09-10|377.00
#2012-09-11|378.07
#2012-09-12|378.52
#2012-09-13|378.93
#2012-09-14|380.61
#2012-09-17|380.06
#2012-09-18|379.41
#2012-09-19|379.72
#2012-09-20|378.61
#2012-09-21|378.67
#2012-09-24|378.21
#2012-09-25|378.06
#2012-09-26|377.14
#2012-09-27|379.71
#2012-09-28|380.50
#2012-09-30|380.70
#2012-10-01|381.24
#2012-10-02|380.47
#2012-10-03|380.81
#2012-10-04|380.95
#2012-10-05|382.45
#2012-10-08|382.77
#2012-10-09|380.98
#2012-10-10|380.55
#2012-10-11|381.85
#2012-10-12|382.77
#2012-10-15|383.92
#2012-10-16|385.06
#2012-10-17|385.82
#2012-10-18|386.85
#2012-10-19|386.42
#2012-10-22|386.63
#2012-10-23|385.74
#2012-10-24|386.64
#2012-10-25|387.00
#2012-10-26|385.59
#2012-10-29|385.34
#2012-10-30| .
#2012-10-31|384.44
#2012-11-01|384.00
#2012-11-02|384.24
#2012-11-05|384.94
#2012-11-06|385.81
#2012-11-07|386.00
#2012-11-08|385.46
#2012-11-09|384.19
#2012-11-12|384.42
#2012-11-13|383.33
#2012-11-14|383.10
#2012-11-15|382.11
#2012-11-16|382.10
#2012-11-19|383.44
#2012-11-20|384.26
#2012-11-21|384.69
#2012-11-22|384.86
#2012-11-23|384.89
#2012-11-26|385.49
#2012-11-27|387.96
#2012-11-28|388.87
#2012-11-29|390.77
#2012-11-30|392.14
#2012-12-03|393.62
#2012-12-04|394.36
#2012-12-05|394.92
#2012-12-06|396.87
#2012-12-07|396.27
#2012-12-10|398.58
#2012-12-11|399.49
#2012-12-12|399.92
#2012-12-13|399.87
#2012-12-14|400.74
#2012-12-17|400.22
#2012-12-18|400.45
#2012-12-19|401.25
#2012-12-20|401.77
#2012-12-21|401.80
#2012-12-24|402.36
#2012-12-25| .
#2012-12-26|402.48
#2012-12-27|403.11
#2012-12-28|403.96
#2012-12-31|404.98
#2013-01-01| .
#2013-01-02|407.75
#2013-01-03|409.93
#2013-01-04|410.63
#2013-01-07|411.04
#2013-01-08|410.75
#2013-01-09|411.05
#2013-01-10|413.07
#2013-01-11|412.56
#2013-01-14|412.72
#2013-01-15|413.25
#2013-01-16|414.08
#2013-01-17|414.54
#2013-01-18|413.95
#2013-01-21|414.27
#2013-01-22|414.15
#2013-01-23|414.73
#2013-01-24|414.66
#2013-01-25|414.56
#2013-01-28|414.78
#2013-01-29|415.23
#2013-01-30|414.30
#2013-01-31|412.16
#2013-02-01|413.28
#2013-02-04|412.79
#2013-02-05|412.69
#2013-02-06|412.92
#2013-02-07|413.14
#2013-02-08|413.81
#2013-02-11|414.25
#2013-02-12|412.71
#2013-02-13|413.15
#2013-02-14|413.87
#2013-02-15|414.45
#2013-02-18|414.70
#2013-02-19|415.76
#2013-02-20|416.55
#2013-02-21|415.62
#2013-02-22|415.95
#2013-02-25|416.81
#2013-02-26|416.77
#2013-02-27|417.31
#2013-02-28|417.36
#2013-03-01|417.42
#2013-03-04|417.90
#2013-03-05|418.89
#2013-03-06|417.48
#2013-03-07|417.73
#2013-03-08|418.46
#2013-03-11|418.57
#2013-03-12|419.35
#2013-03-13|419.59
#2013-03-14|419.32
#2013-03-15|418.86
#2013-03-18|417.65
#2013-03-19|417.12
#2013-03-20|417.33
#2013-03-21|417.15
#2013-03-22|416.47
#2013-03-25|417.05
#2013-03-26|416.78
#2013-03-27|415.76
#2013-03-28|416.30
#2013-03-29| .
#2013-03-31|416.51
#2013-04-01|416.78
#2013-04-02|417.51
#2013-04-03|417.28
#2013-04-04|417.77
#2013-04-05|417.63
#2013-04-08|419.03
#2013-04-09|419.83
#2013-04-10|420.15
#2013-04-11|419.44
#2013-04-12|418.25
#2013-04-15|417.17
#2013-04-16|414.51
#2013-04-17|411.31
#2013-04-18|411.92
#2013-04-19|413.83
#2013-04-22|415.34
#2013-04-23|415.80
#2013-04-24|416.39
#2013-04-25|415.37
#2013-04-26|414.97
#2013-04-29|415.93
#2013-04-30|417.58
#2013-05-01|417.87
#2013-05-02|418.65
#2013-05-03|418.75
#2013-05-06|419.55
#2013-05-07|420.18
#2013-05-08|420.18
#2013-05-09|419.86
#2013-05-10|418.84
#2013-05-13|418.94
#2013-05-14|419.22
#2013-05-15|418.79
#2013-05-16|419.07
#2013-05-17|419.11
#2013-05-20|419.00
#2013-05-21|419.18
#2013-05-22|419.30
#2013-05-23|417.87
#2013-05-24|416.82
#2013-05-27|417.15
#2013-05-28|416.98
#2013-05-29|415.01
#2013-05-30|413.85
#2013-05-31|412.61
#2013-06-03|411.30
#2013-06-04|410.95
#2013-06-05|409.54
#2013-06-06|407.20
#2013-06-07|408.25
#2013-06-10|408.25
#2013-06-11|404.57
#2013-06-12|404.01
#2013-06-13|404.27
#2013-06-14|405.87
#2013-06-17|404.58
#2013-06-18|404.54
#2013-06-19|403.73
#2013-06-20|395.68
#2013-06-21|394.23
#2013-06-24|389.77
#2013-06-25|391.69
#2013-06-26|393.58
#2013-06-27|394.69
#2013-06-28|395.78
#2013-06-30|395.96
#2013-07-01|395.81
#2013-07-02|395.99
#2013-07-03|395.22
#2013-07-04|395.40
#2013-07-05|394.39
#2013-07-08|394.41
#2013-07-09|394.45
#2013-07-10|392.45
#2013-07-11|393.00
#2013-07-12|393.48
#2013-07-15|394.48
#2013-07-16|395.22
#2013-07-17|396.91
#2013-07-18|399.17
#2013-07-19|399.02
#2013-07-22|400.20
#2013-07-23|401.21
#2013-07-24|401.07
#2013-07-25|400.54
#2013-07-26|399.77
#2013-07-29|399.84
#2013-07-30|400.29
#2013-07-31|399.63
#2013-08-01|399.71
#2013-08-02|399.96
#2013-08-05|400.56
#2013-08-06|400.91
#2013-08-07|400.52
#2013-08-08|400.91
#2013-08-09|401.63
#2013-08-12|402.52
#2013-08-13|402.76
#2013-08-14|403.07
#2013-08-15|402.02
#2013-08-16|402.22
#2013-08-19|401.10
#2013-08-20|400.43
#2013-08-21|398.74
#2013-08-22|398.54
#2013-08-23|398.82
#2013-08-26|398.85
#2013-08-27|398.09
#2013-08-28|397.27
#2013-08-29|397.50
#2013-08-30| .
#2013-09-02|397.29
#2013-09-03|397.37
#2013-09-04|396.19
#2013-09-05|396.27
#2013-09-06|397.72
#2013-09-09|398.83
#2013-09-10|400.07
#2013-09-11|401.01
#2013-09-12|402.25
#2013-09-13|402.90
#2013-09-16|404.29
#2013-09-17|404.43
#2013-09-18|405.62
#2013-09-19|408.35
#2013-09-20|408.18
#2013-09-23|408.12
#2013-09-24|406.63
#2013-09-25|405.74
#2013-09-26|404.04
#2013-09-27|403.52
#2013-09-30|402.62
#2013-10-01|402.74
#2013-10-02|401.26
#2013-10-03|400.40
#2013-10-04|401.20
#2013-10-07|401.75
#2013-10-08|402.15
#2013-10-09|402.36
#2013-10-10|403.65
#2013-10-11|403.94
#2013-10-14|404.21
#2013-10-15|404.81
#2013-10-16|405.79
#2013-10-17|406.75
#2013-10-18|408.91
#2013-10-21|408.94
#2013-10-22|409.60
#2013-10-23|410.01
#2013-10-24|410.22
#2013-10-25|410.87
#2013-10-28|411.55
#2013-10-29|410.86
#2013-10-30|411.39
#2013-10-31|411.98
#2013-11-01|410.99
#2013-11-04|411.46
#2013-11-05|410.80
#2013-11-06|410.58
#2013-11-07|409.45
#2013-11-08|409.09
#2013-11-11|409.39
#2013-11-12|405.85
#2013-11-13|404.99
#2013-11-14|405.78
#2013-11-15|406.73
#2013-11-18|407.39
#2013-11-19|406.49
#2013-11-20|406.80
#2013-11-21|406.75
#2013-11-22|408.03
#2013-11-25|408.98
#2013-11-26|408.40
#2013-11-27|407.83
#2013-11-28|407.96
#2013-11-29|407.69
#2013-11-30|407.79
#2013-12-02|406.47
#2013-12-03|406.57
#2013-12-04|406.28
#2013-12-05|407.13
#2013-12-06|407.50
#2013-12-09|408.32
#2013-12-10|409.15
#2013-12-11|409.15
#2013-12-12|409.27
#2013-12-13|410.76
#2013-12-16|411.76
#2013-12-17|410.91
#2013-12-18|411.52
#2013-12-19|412.67
#2013-12-20|412.52
#2013-12-23|413.01
#2013-12-24|412.90
#2013-12-25| .
#2013-12-26|413.34
#2013-12-27|413.12
#2013-12-30|413.41
#2013-12-31|413.20
#2014-01-01| .
#2014-01-02|413.62
#2014-01-03|413.82
#2014-01-06|414.94
#2014-01-07|415.46
#2014-01-08|415.38
#2014-01-09|415.92
#2014-01-10|415.35
#2014-01-13|415.74
#2014-01-14|416.37
#2014-01-15|417.21
#2014-01-16|416.26
#2014-01-17|416.40
#2014-01-20|416.70
#2014-01-21|416.10
#2014-01-22|414.99
#2014-01-23|412.66
#2014-01-24|410.73
#2014-01-27|409.48
#2014-01-28|410.08
#2014-01-29|409.19
#2014-01-30|408.04
#2014-01-31|405.81
#2014-02-03|405.02
#2014-02-04|405.30
#2014-02-05|405.32
#2014-02-06|405.76
#2014-02-07|405.93
#2014-02-10|407.56
#2014-02-11|407.21
#2014-02-12|408.02
#2014-02-13|407.18
#2014-02-14|406.77
#2014-02-17|407.14
#2014-02-18|406.56
#2014-02-19|406.00
#2014-02-20|405.80
#2014-02-21|407.72
#2014-02-24|410.29
#2014-02-25|411.10
#2014-02-26|410.96
#2014-02-27|412.10
#2014-02-28|413.71
#2014-03-03|411.07
#2014-03-04|412.90
#2014-03-05|413.20
#2014-03-06|412.96
#2014-03-07|413.21
#2014-03-10|412.73
#2014-03-11|413.31
#2014-03-12|411.88
#2014-03-13|410.29
#2014-03-14|409.34
#2014-03-17|409.75
#2014-03-18|409.27
#2014-03-19|409.87
#2014-03-20|410.17
#2014-03-21|411.36
#2014-03-24|413.33
#2014-03-25|414.48
#2014-03-26|416.33
#2014-03-27|417.86
#2014-03-28|417.64
#2014-03-31|418.06
#2014-04-01|419.15
#2014-04-02|419.41
#2014-04-03|420.51
#2014-04-04|421.80
#2014-04-07|421.72
#2014-04-08|423.06
#2014-04-09|424.58
#2014-04-10|425.19
#2014-04-11|423.88
#2014-04-14|423.60
#2014-04-15|423.47
#2014-04-16|423.71
#2014-04-17|423.98
#2014-04-18| .
#2014-04-21|425.52
#2014-04-22|424.70
#2014-04-23|424.42
#2014-04-24|424.47
#2014-04-25|422.96
#2014-04-28|423.53
#2014-04-29|424.90
#2014-04-30|424.46
#2014-05-01|425.39
#2014-05-02|425.67
#2014-05-05|425.75
#2014-05-06|425.71
#2014-05-07|426.67
#2014-05-08|427.89
#2014-05-09|427.26
#2014-05-12|427.42
#2014-05-13|427.25
#2014-05-14|427.52
#2014-05-15|427.35
#2014-05-16|427.87
#2014-05-19|428.64
#2014-05-20|428.67
#2014-05-21|429.42
#2014-05-22|430.70
#2014-05-23|431.77
#2014-05-26|432.08
#2014-05-27|432.80
#2014-05-28|434.01
#2014-05-29|435.11
#2014-05-30|435.44
#2014-05-31|435.52
#2014-06-02|436.35
#2014-06-03|436.01
#2014-06-04|435.85
#2014-06-05|437.33
#2014-06-06|440.40
#2014-06-09|441.63
#2014-06-10|441.64
#2014-06-11|440.71
#2014-06-12|440.62
#2014-06-13|441.32
#2014-06-16|440.80
#2014-06-17|440.87
#2014-06-18|442.16
#2014-06-19|444.17
#2014-06-20|445.21
#2014-06-23|445.85
#2014-06-24|446.31
#2014-06-25|446.02
#2014-06-26|446.50
#2014-06-27|446.44
#2014-06-30|445.79
#2014-07-01|445.49
#2014-07-02|446.05
#2014-07-03|446.56
#2014-07-04|446.62
#2014-07-07|447.47
#2014-07-08|449.01
#2014-07-09|449.88
#2014-07-10|449.33
#2014-07-11|449.70
#2014-07-14|449.95
#2014-07-15|450.04
#2014-07-16|449.91
#2014-07-17|448.07
#2014-07-18|447.80
#2014-07-21|447.22
#2014-07-22|447.30
#2014-07-23|448.36
#2014-07-24|449.55
#2014-07-25|448.06
#2014-07-28|446.67
#2014-07-29|445.04
#2014-07-30|445.51
#2014-07-31|443.84
#2014-08-01|441.28
#2014-08-04|440.56
#2014-08-05|438.98
#2014-08-06|437.75
#2014-08-07|438.13
#2014-08-08|437.32
#2014-08-11|437.93
#2014-08-12|437.80
#2014-08-13|438.88
#2014-08-14|439.37
#2014-08-15|440.37
#2014-08-18|440.94
#2014-08-19|441.35
#2014-08-20|440.41
#2014-08-21|439.74
#2014-08-22|438.79
#2014-08-25|438.57
#2014-08-26|440.10
#2014-08-27|441.28
#2014-08-28|439.86
#2014-08-29|438.71
#2014-08-31|438.81
#2014-09-01|438.91
#2014-09-02|436.87
#2014-09-03|436.57
#2014-09-04|437.05
#2014-09-05|435.21
#2014-09-08|431.96
#2014-09-09|432.81
#2014-09-10|432.54
#2014-09-11|433.74
#2014-09-12|433.64
#2014-09-15|433.52
#2014-09-16|432.18
#2014-09-17|430.71
#2014-09-18|429.08
#2014-09-19|430.20
#2014-09-22|430.54
#2014-09-23|429.89
#2014-09-24|430.74
#2014-09-25|430.65
#2014-09-26|429.91
#2014-09-29|428.12
#2014-09-30|426.32
#2014-10-01|425.93
#2014-10-02|425.83
#2014-10-03|425.39
#2014-10-06|425.01
#2014-10-07|425.32
#2014-10-08|424.98
#2014-10-09|424.27
#2014-10-10|421.53
#2014-10-13|421.82
#2014-10-14|419.14
#2014-10-15|412.83
#2014-10-16|412.19
#2014-10-17|414.77
#2014-10-20|415.56
#2014-10-21|415.49
#2014-10-22|416.63
#2014-10-23|418.23
#2014-10-24|418.21
#2014-10-27|419.10
#2014-10-28|421.45
#2014-10-29|423.75
#2014-10-30|425.89
#2014-10-31|426.03
#2014-11-03|427.08
#2014-11-04|424.34
#2014-11-05|423.70
#2014-11-06|422.11
#2014-11-07|420.31
#2014-11-10|418.91
#2014-11-11|419.06
#2014-11-12|417.31
#2014-11-13|416.06
#2014-11-14|416.14
#2014-11-17|414.08
#2014-11-18|413.26
#2014-11-19|413.64
#2014-11-20|413.25
#2014-11-21|415.36
#2014-11-24|414.75
#2014-11-25|415.04
#2014-11-26|414.73
#2014-11-27|414.87
#2014-11-28|413.74
#2014-11-30|413.95
#2014-12-01|409.22
#2014-12-02|407.44
#2014-12-03|407.15
#2014-12-04|405.69
#2014-12-05|403.34
#2014-12-08|400.04
#2014-12-09|394.08
#2014-12-10|388.50
#2014-12-11|386.80
#2014-12-12|381.31
#2014-12-15|376.74
#2014-12-16|372.40
#2014-12-17|376.19
#2014-12-18|379.12
#2014-12-19|384.16
#2014-12-22|386.09
#2014-12-23|387.23
#2014-12-24|387.21
#2014-12-25| .
#2014-12-26|387.66
#2014-12-29|387.85
#2014-12-30|388.15
#2014-12-31|387.40
#2015-01-01| .
#2015-01-02|386.37
#2015-01-05|381.56
#2015-01-06|374.71
#2015-01-07|375.78
#2015-01-08|377.78
#2015-01-09|377.61
#2015-01-12|377.59
#2015-01-13|376.43
#2015-01-14|374.74
#2015-01-15|372.65
#2015-01-16| .
#2015-01-19|371.67
#2015-01-20|370.69
#2015-01-21|370.09
#2015-01-22|370.36
#2015-01-23|373.58
#2015-01-26|373.91
#2015-01-27|374.34
#2015-01-28|376.14
#2015-01-29|375.31
#2015-01-30|376.26
#2015-01-31|376.34
#2015-02-02|376.75
#2015-02-03|377.69
#2015-02-04|379.35
#2015-02-05|380.56
#2015-02-06|382.71
#2015-02-09|385.10
#2015-02-10|385.06
#2015-02-11|384.05
#2015-02-12|385.16
#2015-02-13|388.09
#2015-02-16|388.41
#2015-02-17|388.42
#2015-02-18|389.51
#2015-02-19|387.91
#2015-02-20|386.93
#2015-02-23|386.18
#2015-02-24|387.52
#2015-02-25|388.80
#2015-02-26|388.84
#2015-02-27|389.92
#2015-02-28|390.24
#2015-03-02|390.66
#2015-03-03|391.61
#2015-03-04|392.21
#2015-03-05|392.71
#2015-03-06|393.34
#2015-03-09|391.59
#2015-03-10|389.56
#2015-03-11|389.29
#2015-03-12|390.78
#2015-03-13|388.82
#2015-03-16|387.60
#2015-03-17|386.73
#2015-03-18|385.37
#2015-03-19|388.35
#2015-03-20|390.87
#2015-03-23|391.30
#2015-03-24|391.32
#2015-03-25|391.08
#2015-03-26|391.42
#2015-03-27|392.29
#2015-03-30|393.36
#2015-03-31|392.40
#2015-04-01|393.51
#2015-04-02|395.12
#2015-04-03| .
#2015-04-06|395.97
#2015-04-07|397.89
#2015-04-08|400.30
#2015-04-09|403.31
#2015-04-10|407.54
#2015-04-13|409.73
#2015-04-14|410.23
#2015-04-15|410.66
#2015-04-16|410.31
#2015-04-17|408.79
#2015-04-20|409.18
#2015-04-21|410.09
#2015-04-22|413.14
#2015-04-23|415.47
#2015-04-24|418.21
#2015-04-27|418.25
#2015-04-28|416.43
#2015-04-29|417.63
#2015-04-30|419.25
#2015-05-01|419.24
#2015-05-04|420.19
#2015-05-05|421.59
#2015-05-06|422.32
#2015-05-07|420.39
#2015-05-08|422.65
#2015-05-11|423.37
#2015-05-12|422.82
#2015-05-13|423.48
#2015-05-14|423.61
#2015-05-15|423.22
#2015-05-18|423.58
#2015-05-19|420.84
#2015-05-20|420.60
#2015-05-21|422.40
#2015-05-22|422.81
#2015-05-25| .
#2015-05-26|421.88
#2015-05-27|421.10
#2015-05-28|420.37
#2015-05-29|421.23
#2015-05-31|421.34
#2015-06-01|420.81
#2015-06-02|420.57
#2015-06-03|421.04
#2015-06-04|420.34
#2015-06-05|418.33
#2015-06-08|417.41
#2015-06-09|418.67
#2015-06-10|418.32
#2015-06-11|417.42
#2015-06-12|418.79
#2015-06-15|417.80
#2015-06-16|416.78
#2015-06-17|416.95
#2015-06-18|417.61
#2015-06-19|418.06
#2015-06-22|419.32
#2015-06-23|420.38
#2015-06-24|421.07
#2015-06-25|420.43
#2015-06-26|420.28
#2015-06-29|418.59
#2015-06-30|418.16
#2015-07-01|418.69
#2015-07-02|419.14
#2015-07-03|419.21
#2015-07-06|417.12
#2015-07-07|414.41
#2015-07-08|412.41
#2015-07-09|413.31
#2015-07-10|414.15
#2015-07-13|414.20
#2015-07-14|414.11
#2015-07-15|414.93
#2015-07-16|416.67
#2015-07-17|416.46
#2015-07-20|417.42
#2015-07-21|418.16
#2015-07-22|418.46
#2015-07-23|418.03
#2015-07-24|416.74
#2015-07-27|414.63
#2015-07-28|414.17
#2015-07-29|415.02
#2015-07-30|416.20
#2015-07-31|416.98
#2015-08-03|415.59
#2015-08-04|415.45
#2015-08-05|415.16
#2015-08-06|413.29
#2015-08-07|413.05
#2015-08-10|413.65
#2015-08-11|413.13
#2015-08-12|412.35
#2015-08-13|411.47
#2015-08-14|410.98
#2015-08-17|410.99
#2015-08-18|410.23
#2015-08-19|409.63
#2015-08-20|408.33
#2015-08-21|406.10
#2015-08-24|401.00
#2015-08-25|400.80
#2015-08-26|400.22
#2015-08-27|403.92
#2015-08-28|406.61
#2015-08-31|408.21
#2015-09-01|406.93
#2015-09-02|406.22
#2015-09-03|406.91
#2015-09-04|407.73
#2015-09-07|408.08
#2015-09-08|407.68
#2015-09-09|408.60
#2015-09-10|408.12
#2015-09-11|408.25
#2015-09-14|407.91
#2015-09-15|408.23
#2015-09-16|408.73
#2015-09-17|409.32
#2015-09-18|408.89
#2015-09-21|408.73
#2015-09-22|406.79
#2015-09-23|406.39
#2015-09-24|403.13
#2015-09-25|402.40
#2015-09-28|400.77
#2015-09-29|398.49
#2015-09-30|399.42
#2015-10-01|400.36
#2015-10-02|400.95
#2015-10-05|402.62
#2015-10-06|403.82
#2015-10-07|406.00
#2015-10-08|406.42
#2015-10-09|409.09
#2015-10-12|409.46
#2015-10-13|410.67
#2015-10-14|410.68
#2015-10-15|412.08
#2015-10-16|413.62
#2015-10-19|414.07
#2015-10-20|414.17
#2015-10-21|414.00
#2015-10-22|414.40
#2015-10-23|415.84
#2015-10-26|418.25
#2015-10-27|417.98
#2015-10-28|417.05
#2015-10-29|417.07
#2015-10-30|417.54
#2015-10-31|417.63
#2015-11-02|418.05
#2015-11-03|420.59
#2015-11-04|424.93
#2015-11-05|424.00
#2015-11-06|422.69
#2015-11-09|421.99
#2015-11-10|421.46
#2015-11-11|421.64
#2015-11-12|420.35
#2015-11-13|418.64
#2015-11-16|418.09
#2015-11-17|418.71
#2015-11-18|419.82
#2015-11-19|420.89
#2015-11-20|423.38
#2015-11-23|425.27
#2015-11-24|424.86
#2015-11-25|424.38
#2015-11-26|424.47
#2015-11-27|424.22
#2015-11-30|422.20
#2015-12-01|420.43
#2015-12-02|419.94
#2015-12-03|418.17
#2015-12-04|417.66
#2015-12-07|419.17
#2015-12-08|416.09
#2015-12-09|417.22
#2015-12-10|415.69
#2015-12-11|410.37
#2015-12-14|407.27
#2015-12-15|407.66
#2015-12-16|406.37
#2015-12-17|407.42
#2015-12-18|405.06
#2015-12-21|404.45
#2015-12-22|404.47
#2015-12-23|405.67
#2015-12-24|405.84
#2015-12-25| .
#2015-12-28|406.61
#2015-12-29|407.37
#2015-12-30|407.83
#2015-12-31|407.86
#2016-01-01| .
#2016-01-04|408.06
#2016-01-05|408.60
#2016-01-06|407.63
#2016-01-07|407.05
#2016-01-08|406.73
#2016-01-11|404.62
#2016-01-12|402.09
#2016-01-13|399.53
#2016-01-14|397.14
#2016-01-15|394.79
#2016-01-18|395.03
#2016-01-19|395.24
#2016-01-20|391.54
#2016-01-21|391.30
#2016-01-22|393.01
#2016-01-25|391.44
#2016-01-26|390.75
#2016-01-27|390.99
#2016-01-28|393.23
#2016-01-29|394.79
#2016-01-31|394.90
#2016-02-01|394.38
#2016-02-02|393.88
#2016-02-03|393.61
#2016-02-04|395.18
#2016-02-05|395.99
#2016-02-08|395.43
#2016-02-09|393.52
#2016-02-10|392.22
#2016-02-11|388.47
#2016-02-12|387.15
#2016-02-15|387.54
#2016-02-16|389.99
#2016-02-17|394.06
#2016-02-18|396.00
#2016-02-19|395.36
#2016-02-22|398.29
#2016-02-23|398.02
#2016-02-24|397.35
#2016-02-25|398.82
#2016-02-26|400.91
#2016-02-29|401.74
#2016-03-01|403.16
#2016-03-02|407.19
#2016-03-03|409.38
#2016-03-04|413.23
#2016-03-07|413.15
#2016-03-08|411.32
#2016-03-09|412.80
#2016-03-10|413.74
#2016-03-11|417.19
#2016-03-14|417.91
#2016-03-15|415.22
#2016-03-16|415.26
#2016-03-17|419.04
#2016-03-18|421.50
#2016-03-21|421.95
#2016-03-22|422.56
#2016-03-23|420.99
#2016-03-24|418.73
#2016-03-25| .
#2016-03-28|419.88
#2016-03-29|419.72
#2016-03-30|422.63
#2016-03-31|424.32
#2016-04-01|424.63
#2016-04-04|425.07
#2016-04-05|422.78
#2016-04-06|423.69
#2016-04-07|422.40
#2016-04-08|423.63
#2016-04-11|424.82
#2016-04-12|426.28
#2016-04-13|430.79
#2016-04-14|433.82
#2016-04-15|433.41
#2016-04-18|432.99
#2016-04-19|436.26
#2016-04-20|437.09
#2016-04-21|438.25
#2016-04-22|437.61
#2016-04-25|436.88
#2016-04-26|436.04
#2016-04-27|437.75
#2016-04-28|441.60
#2016-04-29|441.96
#2016-04-30|442.14
#2016-05-02|441.93
#2016-05-03|440.12
#2016-05-04|438.87
#2016-05-05|439.25
#2016-05-06|438.82
#2016-05-09|438.60
#2016-05-10|439.61
#2016-05-11|440.80
#2016-05-12|441.87
#2016-05-13|443.93
#2016-05-16|443.64
#2016-05-17|444.56
#2016-05-18|443.32
#2016-05-19|440.25
#2016-05-20|441.60
#2016-05-23|441.55
#2016-05-24|442.61
#2016-05-25|443.85
#2016-05-26|443.41
#2016-05-27|442.50
#2016-05-30|442.75
#2016-05-31|442.40
#2016-06-01|441.91
#2016-06-02|444.11
#2016-06-03|447.65
#2016-06-06|449.46
#2016-06-07|452.14
#2016-06-08|453.36
#2016-06-09|452.10
#2016-06-10|451.31
#2016-06-13|449.71
#2016-06-14|446.87
#2016-06-15|447.01
#2016-06-16|447.07
#2016-06-17|449.18
#2016-06-20|452.09
#2016-06-21|451.16
#2016-06-22|452.82
#2016-06-23|456.20
#2016-06-24|453.17
#2016-06-27|450.75
#2016-06-28|452.37
#2016-06-29|456.03
#2016-06-30|456.42
#2016-07-01|458.37
#2016-07-04|458.74
#2016-07-05|458.94
#2016-07-06|458.44
#2016-07-07|460.18
#2016-07-08|460.95
#2016-07-11|463.61
#2016-07-12|464.73
#2016-07-13|465.89
#2016-07-14|466.30
#2016-07-15|466.75
#2016-07-18|467.15
#2016-07-19|468.89
#2016-07-20|469.79
#2016-07-21|469.83
#2016-07-22|470.83
#2016-07-25|471.59
#2016-07-26|469.73
#2016-07-27|470.47
#2016-07-28|471.30
#2016-07-29|471.70
#2016-07-31|471.81
#2016-08-01|471.77
#2016-08-02|470.43
#2016-08-03|469.04
#2016-08-04|471.78
#2016-08-05|473.01
#2016-08-08|475.42
#2016-08-09|476.37
#2016-08-10|476.81
#2016-08-11|476.42
#2016-08-12|477.60
#2016-08-15|479.11
#2016-08-16|480.21
#2016-08-17|480.23
#2016-08-18|481.57
#2016-08-19|481.61
#2016-08-22|481.90
#2016-08-23|482.61
#2016-08-24|481.88
#2016-08-25|480.99
#2016-08-26|482.03
#2016-08-29|482.74
#2016-08-30|483.50
#2016-08-31|482.42
#2016-09-01|481.31
#2016-09-02|483.18
#2016-09-05|483.55
#2016-09-06|485.14
#2016-09-07|487.30
#2016-09-08|487.47
#2016-09-09|485.26
#2016-09-12|483.75
#2016-09-13|483.79
#2016-09-14|483.19
#2016-09-15|482.62
#2016-09-16|482.62
#2016-09-19|483.05
#2016-09-20|484.76
#2016-09-21|487.98
#2016-09-22|490.82
#2016-09-23|490.19
#2016-09-26|489.43
#2016-09-27|490.37
#2016-09-28|490.88
#2016-09-29|492.57
#2016-09-30|492.60
#2016-10-03|493.83
#2016-10-04|494.79
#2016-10-05|495.34
#2016-10-06|496.33
#2016-10-07|495.59
#2016-10-10|495.92
#2016-10-11|496.78
#2016-10-12|496.50
#2016-10-13|496.30
#2016-10-14|496.42
#2016-10-17|495.37
#2016-10-18|494.28
#2016-10-19|494.77
#2016-10-20|496.68
#2016-10-21|497.19
#2016-10-24| 500
#2016-10-25|499.83
#2016-10-26|497.73
#2016-10-27|496.30
#2016-10-28|494.43
#2016-10-31|495.22
#2016-11-01|494.62
#2016-11-02| 493
#2016-11-03|492.47
#2016-11-04|492.47
#2016-11-07|494.74
#2016-11-08|496.75
#2016-11-09|493.89
#2016-11-10|490.14
#2016-11-11|489.93
#2016-11-14|481.67
#2016-11-15|485.01
#2016-11-16|485.23
#2016-11-17|486.57
#2016-11-18|485.62
#2016-11-21|486.56
#2016-11-22|487.07
#2016-11-23|486.36
#2016-11-24|486.45
#2016-11-25|486.18
#2016-11-28|487.37
#2016-11-29|487.40
#2016-11-30|489.39
#2016-12-01|488.76
#2016-12-02|489.61
#2016-12-05|491.48
#2016-12-06|493.60
#2016-12-07|495.54
#2016-12-08|495.31
#2016-12-09|496.02
#2016-12-12|496.08
#2016-12-13|496.59
#2016-12-14|496.64
#2016-12-15|493.88
#2016-12-16|494.81
#2016-12-19|494.85
#2016-12-20|495.70
#2016-12-21|496.37
#2016-12-22|496.77
#2016-12-23|497.04
#2016-12-26| .
#2016-12-27|497.64
#2016-12-28|498.18
#2016-12-29|498.19
#2016-12-30|498.67
#2016-12-31|498.76
#2017-01-02| .
#2017-01-03|500.74
#2017-01-04|502.49
#2017-01-05|504.84
#2017-01-06|506.05
#2017-01-09|506.38
#2017-01-10|507.20
#2017-01-11|506.52
#2017-01-12|508.03
#2017-01-13|508.19
#2017-01-16|508.51
#2017-01-17|510.29
#2017-01-18|510.52
#2017-01-19|510.10
#2017-01-20|510.27
#2017-01-23|510.97
#2017-01-24|511.33
#2017-01-25|511.48
#2017-01-26|511.66
#2017-01-27|512.96
#2017-01-30|513.13
#2017-01-31| 513
#2017-02-01|513.98
#2017-02-02|515.08
#2017-02-03|515.89
#2017-02-06| 517
#2017-02-07|516.12
#2017-02-08|515.77
#2017-02-09|516.44
#2017-02-10|518.19
#2017-02-13|519.41
#2017-02-14|518.68
#2017-02-15|518.15
#2017-02-16|518.27
#2017-02-17|517.62
#2017-02-20|517.93
#2017-02-21|519.53
#2017-02-22|520.76
#2017-02-23|521.88
#2017-02-24|521.15
#2017-02-27|521.24
#2017-02-28|521.77
#2017-03-01|522.16
#2017-03-02|521.77
#2017-03-03|521.44
#2017-03-06|521.84
#2017-03-07|521.31
#2017-03-08|519.28
#2017-03-09|517.06
#2017-03-10|517.83
#2017-03-13|517.37
#2017-03-14|515.67
#2017-03-15|516.31
#2017-03-16|517.76
#2017-03-17|517.62
#2017-03-20|517.44
#2017-03-21|517.81
#2017-03-22|517.34
#2017-03-23|518.40
#2017-03-24|519.14
#2017-03-27|519.14
#2017-03-28|518.88
#2017-03-29|518.94
#2017-03-30|519.57
#2017-03-31|517.94
#2017-04-03|518.89
#2017-04-04|518.51
#2017-04-05|518.85
#2017-04-06|520.58
#2017-04-07|522.34
#2017-04-10|522.25
#2017-04-11|522.35
#2017-04-12|523.75
#2017-04-13|524.37
#2017-04-14| .
#2017-04-17|525.11
#2017-04-18|525.55
#2017-04-19|525.41
#2017-04-20|525.58
#2017-04-21|526.28
#2017-04-24|527.96
#2017-04-25|528.82
#2017-04-26|529.50
#2017-04-27|529.25
#2017-04-28|530.29
#2017-04-30|530.53
#2017-05-01|530.31
#2017-05-02|530.72
#2017-05-03|531.09
#2017-05-04|530.88
#2017-05-05|529.97
#2017-05-08|530.73
#2017-05-09|530.82
#2017-05-10|530.89
#2017-05-11|529.99
#2017-05-12|529.48
#2017-05-15|529.92
#2017-05-16|529.74
#2017-05-17|530.01
#2017-05-18|527.04
#2017-05-19|527.66
#2017-05-22|526.78
#2017-05-23|527.05
#2017-05-24|528.56
#2017-05-25|528.99
#2017-05-26|529.29
#2017-05-29|529.64
#2017-05-30|529.40
#2017-05-31|528.60
#2017-06-01|528.60
#2017-06-02|529.19
#2017-06-05|529.37
#2017-06-06|529.02
#2017-06-07|527.35
#2017-06-08|528.10
#2017-06-09|527.42
#2017-06-12|526.88
#2017-06-13|525.86
#2017-06-14|527.46
#2017-06-15|526.66
#2017-06-16|526.78
#2017-06-19|527.01
#2017-06-20|526.40
#2017-06-21|525.74
#2017-06-22|525.11
#2017-06-23|524.89
#2017-06-26|525.70
#2017-06-27|525.92
#2017-06-28|525.91
#2017-06-29|526.13
#2017-06-30|525.26
#2017-07-03|525.61
#2017-07-04|525.73
#2017-07-05|525.83
#2017-07-06|524.74
#2017-07-07|524.45
#2017-07-10|526.07
#2017-07-11|526.22
#2017-07-12|527.11
#2017-07-13|527.86
#2017-07-14|527.90
#2017-07-17|528.47
#2017-07-18|528.50
#2017-07-19|528.97
#2017-07-20|527.36
#2017-07-21|527.80
#2017-07-24|526.32
#2017-07-25|527.88
#2017-07-26|528.62
#2017-07-27|527.58
#2017-07-28|526.88
#2017-07-31|527.08
#2017-08-01|525.29
#2017-08-02|526.51
#2017-08-03|529.92
#2017-08-04|529.44
#2017-08-07|530.10
#2017-08-08|529.90
#2017-08-09|528.57
#2017-08-10|527.89
#2017-08-11|527.39
#2017-08-14|529.12
#2017-08-15|529.11
#2017-08-16|529.50
#2017-08-17|529.74
#2017-08-18|530.20
#2017-08-21|531.12
#2017-08-22|531.19
#2017-08-23|530.67
#2017-08-24|532.34
#2017-08-25|531.99
#2017-08-28|530.82
#2017-08-29|532.07
#2017-08-30|532.54
#2017-08-31|533.63
#2017-09-01|533.88
#2017-09-04|534.23
#2017-09-05|534.86
#2017-09-06|535.40
#2017-09-07|536.13
#2017-09-08|536.90
#2017-09-11|537.29
#2017-09-12|537.67
#2017-09-13|538.15
#2017-09-14|538.16
#2017-09-15|538.59
#2017-09-18|538.90
#2017-09-19|539.23
#2017-09-20|538.99
#2017-09-21|539.37
#2017-09-22|540.01
#2017-09-25|540.29
#2017-09-26|539.76
#2017-09-27|539.12
#2017-09-28|539.53
#2017-09-29|540.18
#2017-09-30|540.30
#2017-10-02|541.00
#2017-10-03|541.71
#2017-10-04|542.30
#2017-10-05|542.55
#2017-10-06|542.74
#2017-10-09|543.10
#2017-10-10|543.64
#2017-10-11|544.06
#2017-10-12|544.51
#2017-10-13|544.69
#2017-10-16|544.93
#2017-10-17|545.17
#2017-10-18|546.57
#2017-10-19|546.65
#2017-10-20|545.51
#2017-10-23|544.69
#2017-10-24|546.60
#2017-10-25|546.91
#2017-10-26|545.00
#2017-10-27|546.69
#2017-10-30|547.03
#2017-10-31|546.75
#2017-11-01|547.59
#2017-11-02|548.45
#2017-11-03|541.68
#2017-11-06|540.40
#2017-11-07|537.80
#2017-11-08|537.98
#2017-11-09|536.73
#2017-11-10|539.43
#2017-11-13|540.75
#2017-11-14|538.72
#2017-11-15|539.33
#2017-11-16|539.07
#2017-11-17|539.34
#2017-11-20|540.24
#2017-11-21|539.57
#2017-11-22|538.66
#2017-11-23|538.75
#2017-11-24|538.88
#2017-11-27|539.98
#2017-11-28|540.86
#2017-11-29|540.07
#2017-11-30|539.08
#2017-12-01|538.05
#2017-12-04|538.40
#2017-12-05|538.59
#2017-12-06|539.35
#2017-12-07|539.64
#2017-12-08|540.19
#2017-12-11|540.81
#2017-12-12|540.52
#2017-12-13|539.99
#2017-12-14|539.56
#2017-12-15|540.10
#2017-12-18|540.51
#2017-12-19|540.11
#2017-12-20|539.89
#2017-12-21|539.41
#2017-12-22|539.45
#2017-12-25| .
#2017-12-26|539.65
#2017-12-27|539.62
#2017-12-28|539.90
#2017-12-29|540.33
#2017-12-31|540.44
#2018-01-01| .
#2018-01-02|540.99
#2018-01-03|541.90
#2018-01-04|542.37
#2018-01-05|543.02
#2018-01-08|543.26
#2018-01-09|543.50
#2018-01-10|543.50
#2018-01-11|543.99
#2018-01-12|544.03
#2018-01-15|544.36
#2018-01-16|544.73
#2018-01-17|545.17
#2018-01-18|545.19
#2018-01-19|545.27
#2018-01-22|545.35
#2018-01-23|546.07
#2018-01-24|545.88
#2018-01-25|546.01
#2018-01-26|545.72
#2018-01-29|545.13
#2018-01-30|544.85
#2018-01-31|544.77
#2018-02-01|544.58
#2018-02-02|543.59
#2018-02-05|542.39
#2018-02-06|541.36
#2018-02-07|542.37
#2018-02-08|541.14
#2018-02-09|538.03
#2018-02-12|537.86
#2018-02-13|537.57
#2018-02-14|537.14
#2018-02-15|538.24
#2018-02-16|539.72
#2018-02-19|540.06
#2018-02-20|540.14
#2018-02-21|540.29
#2018-02-22|539.81
#2018-02-23|540.11
#2018-02-26|540.83
#2018-02-27|540.02
#2018-02-28|540.32
#2018-03-01|539.87
#2018-03-02|539.55
#2018-03-05|539.73
#2018-03-06|540.30
#2018-03-07|539.88
#2018-03-08|539.94
#2018-03-09|540.60
#2018-03-12|541.03
#2018-03-13|541.16
#2018-03-14|541.22
#2018-03-15|540.98
#2018-03-16|540.66
#2018-03-19|540.10
#2018-03-20|539.32
#2018-03-21|538.83
#2018-03-22|538.78
#2018-03-23|538.01
#2018-03-26|538.26
#2018-03-27|538.55
#2018-03-28|538.10
#2018-03-29|538.35
#2018-03-30| .
#2018-03-31|538.45
#2018-04-02|538.48
#2018-04-03|539.19
#2018-04-04|539.68
#2018-04-05|540.62
#2018-04-06|540.63
#2018-04-09|539.98
#2018-04-10|540.28
#2018-04-11|539.00
#2018-04-12|538.88
#2018-04-13|539.05
#2018-04-16|539.14
#2018-04-17|539.40
#2018-04-18|539.33
#2018-04-19|538.59
#2018-04-20|537.83
#2018-04-23|537.24
#2018-04-24|536.81
#2018-04-25|535.42
#2018-04-26|535.06
#2018-04-27|534.29
#2018-04-30|533.98
#2018-05-01|533.27
#2018-05-02|531.37
#2018-05-03|529.42
#2018-05-04|528.01
#2018-05-07|527.36
#2018-05-08|525.36
#2018-05-09|523.58
#2018-05-10|525.42
#2018-05-11|526.14
#2018-05-14|525.78
#2018-05-15|524.50
#2018-05-16|525.54
#2018-05-17|525.46
#2018-05-18|524.71
#2018-05-21|524.56
#2018-05-22|525.74
#2018-05-23|525.79
#2018-05-24|526.48
#2018-05-25|526.62
#2018-05-28|526.91
#2018-05-29|526.01
#2018-05-30|525.14
#2018-05-31|523.23
#2018-06-01|521.92
#2018-06-04|522.39
#2018-06-05|522.89
#2018-06-06|522.35
#2018-06-07|522.35
#2018-06-08|522.63
#2018-06-11|522.53
#2018-06-12|521.93
#2018-06-13|521.66
#2018-06-14|521.11
#2018-06-15|519.84
#2018-06-18|518.44
#2018-06-19|516.11
#2018-06-20|516.95
#2018-06-21|517.28
#2018-06-22|518.17
#2018-06-25|518.03
#2018-06-26|517.07
#2018-06-27|516.27
#2018-06-28|513.20
#2018-06-29|512.87
#2018-06-30|512.98
#2018-07-02|511.92
#2018-07-03|511.78
#2018-07-04|511.90
#2018-07-05|510.89
#2018-07-06|510.38
#2018-07-09|511.79
#2018-07-10|511.88
#2018-07-11|511.29
#2018-07-12|511.73
#2018-07-13|512.75
#2018-07-16|513.25
#2018-07-17|513.17
#2018-07-18|513.84
#2018-07-19|515.07
#2018-07-20|515.75
#2018-07-23|516.63
#2018-07-24|516.75
#2018-07-25|517.43
#2018-07-26|519.23
#2018-07-27|520.79
#2018-07-30|522.01
#2018-07-31|522.38
#2018-08-01|521.33
#2018-08-02|518.99
#2018-08-03|519.00
#2018-08-06|519.02
#2018-08-07|518.01
#2018-08-08|517.35
#2018-08-09|515.67
#2018-08-10|512.15
#2018-08-13|506.84
#2018-08-14|507.44
#2018-08-15|506.95
#2018-08-16|508.87
#2018-08-17|509.00
#2018-08-20|509.22
#2018-08-21|509.53
#2018-08-22|509.26
#2018-08-23|509.20
#2018-08-24|508.82
#2018-08-27|509.36
#2018-08-28|509.75
#2018-08-29|508.51
#2018-08-30|506.54
#2018-08-31|505.51
#2018-09-03|505.84
#2018-09-04|503.35
#2018-09-05|503.44
#2018-09-06|505.73
#2018-09-07|506.58
#2018-09-10|506.72
#2018-09-11|506.17
#2018-09-12|507.08
#2018-09-13|509.50
#2018-09-14|511.74
#2018-09-17|512.78
#2018-09-18|512.90
#2018-09-19|514.48
#2018-09-20|517.32
#2018-09-21|519.32
#2018-09-24|520.93
#2018-09-25|521.12
#2018-09-26|522.03
#2018-09-27|523.97
#2018-09-28|523.76
#2018-09-30|523.98
#2018-10-01|524.07
#2018-10-02|524.12
#2018-10-03|524.00
#2018-10-04|522.19
#2018-10-05|521.16
#2018-10-08|521.48
#2018-10-09|521.00
#2018-10-10|521.01
#2018-10-11|520.17
#2018-10-12|521.37
#2018-10-15|522.02
#2018-10-16|522.43
#2018-10-17|522.58
#2018-10-18|522.27
#2018-10-19|521.78
#2018-10-22|522.18
#2018-10-23|521.49
#2018-10-24|521.19
#2018-10-25|520.05
#2018-10-26|520.21
#2018-10-29|520.57
#2018-10-30|518.61
#2018-10-31|517.73
#2018-11-01|518.10
#2018-11-02|520.35
#2018-11-05|521.53
#2018-11-06|522.44
#2018-11-07|523.59
#2018-11-08|523.79
#2018-11-09|523.19
#2018-11-12|523.52
#2018-11-13|522.34
#2018-11-14|521.39
#2018-11-15|520.64
#2018-11-16|520.31
#2018-11-19|519.95
#2018-11-20|517.83
#2018-11-21|517.02
#2018-11-22|517.14
#2018-11-23|516.90
#2018-11-26|516.56
#2018-11-27|515.06
#2018-11-28|515.74
#2018-11-29|516.63
#2018-11-30|516.55
#2018-12-03|519.13
#2018-12-04|519.46
#2018-12-05|519.57
#2018-12-06|518.45
#2018-12-07|518.86
#2018-12-10|518.87
#2018-12-11|518.58
#2018-12-12|518.99
#2018-12-13|520.27
#2018-12-14|519.93
#2018-12-17|520.23
#2018-12-18|520.00
#2018-12-19|519.87
#2018-12-20|519.23
#2018-12-21|518.74
#2018-12-24|518.72
#2018-12-25| .
#2018-12-26|518.76
#2018-12-27|519.55
#2018-12-28|519.30
#2018-12-31|519.62
#2019-01-01| .
#2019-01-02|519.79
#2019-01-03|519.47
#2019-01-04|521.48
#2019-01-07|523.64
#2019-01-08|524.71
#2019-01-09|526.55
#2019-01-10|526.83
#2019-01-11|528.19
#2019-01-14|527.94
#2019-01-15|528.95
#2019-01-16|530.82
#2019-01-17|531.38
#2019-01-18|532.75
#2019-01-21|533.10
#2019-01-22|533.58
#2019-01-23|535.18
#2019-01-24|537.03
#2019-01-25|538.17
#2019-01-28|539.10
#2019-01-29|538.49
#2019-01-30|539.40
#2019-01-31|542.24
#2019-02-01|543.06
#2019-02-04|544.04
#2019-02-05|545.49
#2019-02-06|545.83
#2019-02-07|545.09
#2019-02-08|544.77
#2019-02-11|544.51
#2019-02-12|545.11
#2019-02-13|545.93
#2019-02-14|545.96
#2019-02-15|546.36
#2019-02-18|546.70
#2019-02-19|548.12
#2019-02-20|548.15
#2019-02-21|547.78
#2019-02-22|547.88
#2019-02-25|548.69
#2019-02-26|549.09
#2019-02-27|549.35
#2019-02-28|549.55
#2019-03-01|548.73
#2019-03-04|549.13
#2019-03-05|549.15
#2019-03-06|549.77
#2019-03-07|549.32
#2019-03-08|547.22
#2019-03-11|548.40
#2019-03-12|549.89
#2019-03-13|550.44
#2019-03-14|551.35
#2019-03-15|552.27
#2019-03-18|554.07
#2019-03-19|554.68
#2019-03-20|554.46
#2019-03-21|556.08
#2019-03-22|555.31
#2019-03-25|553.74
#2019-03-26|553.77
#2019-03-27|551.23
#2019-03-28|550.02
#2019-03-29|551.38
#2019-03-31|551.50
#2019-04-01|552.69
#2019-04-02|553.05
#2019-04-03|553.79
#2019-04-04|554.19
#2019-04-05|554.75
#2019-04-08|553.96
#2019-04-09|553.76
#2019-04-10|553.65
#2019-04-11|553.35
#2019-04-12|552.78
#2019-04-15|552.65
#2019-04-16|552.77
#2019-04-17|553.03
#2019-04-18|553.12
#2019-04-19| .
#2019-04-22|553.12
#2019-04-23|553.38
#2019-04-24|552.58
#2019-04-25|550.71
#2019-04-26|550.77
#2019-04-29|550.94
#2019-04-30|551.89
#2019-05-01|552.20
#2019-05-02|552.26
#2019-05-03|553.15
#2019-05-06|552.61
#2019-05-07|552.46
#2019-05-08|552.50
#2019-05-09|551.72
#2019-05-10|551.35
#2019-05-13|550.74
#2019-05-14|550.37
#2019-05-15|550.69
#2019-05-16|551.32
#2019-05-17|551.42
#2019-05-20|551.24
#2019-05-21|552.14
#2019-05-22|552.49
#2019-05-23|551.49
#2019-05-24|551.65
#2019-05-27|551.99
#2019-05-28|551.85
#2019-05-29|551.85
#2019-05-30|552.16
#2019-05-31|551.84
#2019-06-03|551.66
#2019-06-04|551.49
#2019-06-05|552.44
#2019-06-06|552.87
#2019-06-07|553.28
#2019-06-10|555.25
#2019-06-11|556.58
#2019-06-12|558.43
#2019-06-13|559.07
#2019-06-14|559.64
#2019-06-17|560.08
#2019-06-18|561.28
#2019-06-19|562.02
#2019-06-20|565.18
#2019-06-21|564.92
#2019-06-24|565.36
#2019-06-25|565.59
#2019-06-26|565.88
#2019-06-27|567.09
#2019-06-28|567.11
#2019-06-30|567.36
#2019-07-01|568.93
#2019-07-02|569.99
#2019-07-03|570.53
#2019-07-04|570.65
#2019-07-05|570.64
#2019-07-08|570.58
#2019-07-09|570.44
#2019-07-10|570.49
#2019-07-11|571.06
#2019-07-12|570.62
#2019-07-15|571.23
#2019-07-16|571.32
#2019-07-17|571.04
#2019-07-18|570.27
#2019-07-19|570.61
#2019-07-22|570.98
#2019-07-23|571.20
#2019-07-24|571.20
#2019-07-25|571.31
#2019-07-26|571.60
#2019-07-29|571.90
#2019-07-30|572.11
#2019-07-31|572.90
#2019-08-01|572.34
#2019-08-02|571.15
#2019-08-05|568.21
#2019-08-06|566.90
#2019-08-07|567.53
#2019-08-08|568.11
#2019-08-09|568.53
#2019-08-12|556.27
#2019-08-13|552.02
#2019-08-14|547.29
#2019-08-15|546.85
#2019-08-16|547.60
#2019-08-19|546.61
#2019-08-20|546.50
#2019-08-21|547.75
#2019-08-22|548.10
#2019-08-23|547.45
#2019-08-26|546.62
#2019-08-27|545.30
#2019-08-28|542.20
#2019-08-29|538.82
#2019-08-30|536.71
#2019-08-31|536.82
#2019-09-02|537.02
#2019-09-03|535.96
#2019-09-04|537.01
#2019-09-05|539.69
#2019-09-06|542.09
#2019-09-09|543.71
#2019-09-10|544.47
#2019-09-11|545.09
#2019-09-12|546.68
#2019-09-13|546.86
#2019-09-16|547.58
#2019-09-17|547.70
#2019-09-18|548.45
#2019-09-19|548.48
#2019-09-20|549.23
#2019-09-23|548.95
#2019-09-24|548.59
#2019-09-25|548.21
#2019-09-26|548.57
#2019-09-27|549.11
#2019-09-30|549.69
#2019-10-01|550.36
#2019-10-02|550.84
#2019-10-03|551.30
#2019-10-04|552.71
#2019-10-07|553.82
#2019-10-08|553.79
#2019-10-09|553.90
#2019-10-10|554.59
#2019-10-11|555.59
#2019-10-14|555.98
#2019-10-15|556.01
#2019-10-16|554.85
#2019-10-17|555.15
#2019-10-18|556.36
#2019-10-21|556.34
#2019-10-22|557.11
#2019-10-23|558.16
#2019-10-24|559.01
#2019-10-25|559.53
#2019-10-28|560.14
#2019-10-29|560.56
#2019-10-30|560.39
#2019-10-31|560.51
#2019-11-01|560.73
#2019-11-04|561.41
#2019-11-05|561.57
#2019-11-06|561.55
#2019-11-07|561.90
#2019-11-08|562.02
#2019-11-11|562.38
#2019-11-12|561.89
#2019-11-13|561.44
#2019-11-14|561.76
#2019-11-15|562.24
#2019-11-18|562.43
#2019-11-19|562.67
#2019-11-20|562.88
#2019-11-21|562.95
#2019-11-22|562.91
#2019-11-25|563.34
#2019-11-26|563.94
#2019-11-27|564.10
#2019-11-28| .
#2019-11-29|564.70
#2019-11-30|564.82
#2019-12-02|565.23
#2019-12-03|565.09
#2019-12-04|565.11
#2019-12-05|565.09
#2019-12-06|565.19
#2019-12-09|565.02
#2019-12-10|564.84
#2019-12-11|565.29
#2019-12-12|566.82
#2019-12-13|569.01
#2019-12-16|570.49
#2019-12-17|572.28
#2019-12-18|574.31
#2019-12-19|575.62
#2019-12-20|576.15
#2019-12-23|576.94
#2019-12-24|577.24
#2019-12-25| .
#2019-12-26|577.64
#2019-12-27|577.91
#2019-12-30|579.06
#2019-12-31|579.30
#2020-01-01| .
#2020-01-02|580.85
#2020-01-03|581.84
#2020-01-06|583.21
#2020-01-07|584.09
#2020-01-08|584.36
#2020-01-09|585.75
#2020-01-10|587.35
#2020-01-13|588.06
#2020-01-14|588.91
#2020-01-15|589.14
#2020-01-16|589.95
#2020-01-17|590.57
#2020-01-20|590.96
#2020-01-21|590.71
#2020-01-22|590.09
#2020-01-23|589.86
#2020-01-24|589.91
#2020-01-27|589.09
#2020-01-28|589.39
#2020-01-29|589.28
#2020-01-30|586.31
#2020-01-31|585.66
#2020-02-03|585.87
#2020-02-04|588.01
#2020-02-05|589.89
#2020-02-06|591.36
#2020-02-07|591.89
#2020-02-10|591.73
#2020-02-11|591.97
#2020-02-12|592.50
#2020-02-13|592.17
#2020-02-14|592.80
#2020-02-17|593.19
#2020-02-18|593.30
#2020-02-19|593.17
#2020-02-20|593.20
#2020-02-21|593.17
#2020-02-24|590.80
#2020-02-25|590.04
#2020-02-26|587.83
#2020-02-27|583.97
#2020-02-28|578.85
#2020-02-29|579.10
#2020-03-02|579.04
#2020-03-03|582.20
#2020-03-04|583.34
#2020-03-05|582.43
#2020-03-06|577.36
#2020-03-09|557.13
#2020-03-10|555.60
#2020-03-11|550.38
#2020-03-12|533.50
#2020-03-13|526.93
#2020-03-16|511.46
#2020-03-17|501.53
#2020-03-18|481.00
#2020-03-19|464.23
#2020-03-20|462.70
#2020-03-23|453.88
#2020-03-24|455.17
#2020-03-25|460.65
#2020-03-26|472.50
#2020-03-27|476.05
#2020-03-30|473.29
#2020-03-31|474.56
#2020-04-01|472.99
#2020-04-02|472.69
#2020-04-03|471.19
#2020-04-06|470.91
#2020-04-07|472.25
#2020-04-08|473.80
#2020-04-09|479.88
#2020-04-10| .
#2020-04-13|481.45
#2020-04-14|491.27
#2020-04-15|495.47
#2020-04-16|495.55
#2020-04-17|497.66
#2020-04-20|498.71
#2020-04-21|496.78
#2020-04-22|493.05
#2020-04-23|494.27
#2020-04-24|494.20
#2020-04-27|495.03
#2020-04-28|496.18
#2020-04-29|498.14
#2020-04-30|500.43
#2020-05-01|499.84
#2020-05-04|497.83
#2020-05-05|498.83
#2020-05-06|499.72
#2020-05-07|501.35
#2020-05-08|502.67
#2020-05-11|506.17
#2020-05-12|509.53
#2020-05-13|511.50
#2020-05-14|509.98
#2020-05-15|511.22
#2020-05-18|514.58
#2020-05-19|518.48
#2020-05-20|520.43
#2020-05-21|524.90
#2020-05-22|524.28
#2020-05-25|524.13
#2020-05-26|525.64
#2020-05-27|527.47
#2020-05-28|528.75
#2020-05-29|529.25
#2020-05-31|529.37
#2020-06-01|531.32
#2020-06-02|534.37
#2020-06-03|540.83
#2020-06-04|544.33
#2020-06-05|550.17
#2020-06-08|556.91
#2020-06-09|556.53
#2020-06-10|556.00
#2020-06-11|553.53
#2020-06-12|552.45
#2020-06-15|550.70
#2020-06-16|554.32
#2020-06-17|556.43
#2020-06-18|556.28
#2020-06-19|557.16
#2020-06-22|557.80
#2020-06-23|558.59
#2020-06-24|558.49
#2020-06-25|558.07
#2020-06-26|558.06
#2020-06-29|557.51
#2020-06-30|556.99
#2020-07-01|557.35
#2020-07-02|558.51
#2020-07-03|558.63
#2020-07-06|562.59
#2020-07-07|563.34
#2020-07-08|564.28
#2020-07-09|564.20
#2020-07-10|563.47
#2020-07-13|563.90
#2020-07-14|563.25
#2020-07-15|563.78
#2020-07-16|564.41
#2020-07-17|565.25
#2020-07-20|566.48
#2020-07-21|568.40
#2020-07-22|569.82
#2020-07-23|571.02
#2020-07-24|570.83
#2020-07-27|571.06
#2020-07-28|571.10
#2020-07-29|571.20
#2020-07-30|570.88
#2020-07-31|570.66
#2020-08-03|571.33
#2020-08-04|573.72
#2020-08-05|574.66
#2020-08-06|574.98
#2020-08-07|575.55
#2020-08-10|576.50
#2020-08-11|578.39
#2020-08-12|578.63
#2020-08-13|578.94
#2020-08-14|578.97
#2020-08-17|579.02
#2020-08-18|578.57
#2020-08-19|579.20
#2020-08-20|578.15
#2020-08-21|578.29
#2020-08-24|578.63
#2020-08-25|579.62
#2020-08-26|579.94
#2020-08-27|580.81
#2020-08-28|581.97
#2020-08-31|583.49
#2020-09-01|584.00
#2020-09-02|585.54
#2020-09-03|586.44
#2020-09-04|586.25
#2020-09-07|586.63
#2020-09-08|585.28
#2020-09-09|584.56
#2020-09-10|584.32
#2020-09-11|583.40
#2020-09-14|584.40
#2020-09-15|584.93
#2020-09-16|583.28
#2020-09-17|582.88
#2020-09-18|583.46
#2020-09-21|581.33
#2020-09-22|579.93
#2020-09-23|578.75
#2020-09-24|574.44
#2020-09-25|569.30
#2020-09-28|567.59
#2020-09-29|569.67
#2020-09-30|573.24
#2020-10-01|573.48
#2020-10-02|572.77
#2020-10-05|574.59
#2020-10-06|576.66
#2020-10-07|576.36
#2020-10-08|576.99
#2020-10-09|578.40
#2020-10-12|578.82
#2020-10-13|577.81
#2020-10-14|575.36
#2020-10-15|572.81
#2020-10-16|571.31
#2020-10-19|572.92
#2020-10-20|573.14
#2020-10-21|573.72
#2020-10-22|573.37
#2020-10-23|573.70
#2020-10-26|573.33
#2020-10-27|572.77
#2020-10-28|571.65
#2020-10-29|570.33
#2020-10-30|569.07
#2020-10-31|569.18
#2020-11-02|569.53
#2020-11-03|571.04
#2020-11-04|573.21
#2020-11-05|576.14
#2020-11-06|577.40
#2020-11-09|581.64
#2020-11-10|583.25
#2020-11-11|583.40
#2020-11-12|585.58
#2020-11-13|585.50
#2020-11-16|587.37
#2020-11-17|587.92
#2020-11-18|588.53
#2020-11-19|589.22
#2020-11-20|589.80
#2020-11-23|592.08
#2020-11-24|594.76
#2020-11-25|596.72
#2020-11-26|596.87
#2020-11-27|597.52
#2020-11-30|599.22
#2020-12-01|601.40
#2020-12-02|601.99
#2020-12-03|603.13
#2020-12-04|604.66
#2020-12-07|606.33
#2020-12-08|607.52
#2020-12-09|608.92
#2020-12-10|609.45
#2020-12-11|610.40
#2020-12-14|611.78
#2020-12-15|612.60
#2020-12-16|613.43
#2020-12-17|614.55
#2020-12-18|616.30
#2020-12-21|617.18
#2020-12-22|617.13
#2020-12-23|617.16
#2020-12-24|617.28
#2020-12-25| .
#2020-12-28|618.11
#2020-12-29|618.68
#2020-12-30|619.18
#2020-12-31|619.61
#2021-01-01| .
#2021-01-04|621.78
#2021-01-05|621.94
#2021-01-06|621.37
#2021-01-07|620.99
#2021-01-08|619.92
#2021-01-11|619.55
#2021-01-12|617.99
#2021-01-13|617.53
#2021-01-14|618.37
#2021-01-15|619.52
#2021-01-18|619.86
#2021-01-19|619.33
#2021-01-20|620.40
#2021-01-21|620.90
#2021-01-22|620.88
#2021-01-25|622.03
#2021-01-26|622.69
#2021-01-27|622.06
#2021-01-28|621.24
#2021-01-29|621.32
#2021-01-31|621.45
#2021-02-01|623.30
#2021-02-02|624.40
#2021-02-03|623.92
#2021-02-04|624.31
#2021-02-05|624.38
#2021-02-08|623.80
#2021-02-09|624.57
#2021-02-10|624.39
#2021-02-11|625.76
#2021-02-12|626.15
#2021-02-15|626.57
#2021-02-16|628.37
#2021-02-17|628.92
#2021-02-18|630.53
#2021-02-19|631.17
#2021-02-22|630.65
#2021-02-23|630.89
#2021-02-24|631.44
#2021-02-25|630.99
#2021-02-26|629.68
#2021-02-28|630.19
#2021-03-01|630.00
#2021-03-02|630.14
#2021-03-03|629.17
#2021-03-04|628.66
#2021-03-05|626.85
#2021-03-08|624.94
#2021-03-09|623.85
#2021-03-10|624.46
#2021-03-11|627.08
#2021-03-12|626.92
#2021-03-15|627.77
#2021-03-16|629.66
#2021-03-17|629.72
#2021-03-18|630.87
#2021-03-19|631.36
#2021-03-22|628.01
#2021-03-23|627.55
#2021-03-24|626.10
#2021-03-25|626.20
#2021-03-26|622.84
#2021-03-29|623.35
#2021-03-30|622.64
#2021-03-31|622.69
#2021-04-01|624.26
#2021-04-02| .
#2021-04-05|624.88
#2021-04-06|625.59
#2021-04-07|626.78
#2021-04-08|626.48
#2021-04-09|626.31
#2021-04-12|626.40
#2021-04-13|625.54
#2021-04-14|625.44
#2021-04-15|625.08
#2021-04-16|626.56
#2021-04-19|628.20
#2021-04-20|628.18
#2021-04-21|627.64
#2021-04-22|628.59
#2021-04-23|629.30
#2021-04-26|629.37
#2021-04-27|629.77
#2021-04-28|629.99
#2021-04-29|630.83
#2021-04-30|632.10
#2021-05-03|632.74
#2021-05-04|634.03
#2021-05-05|634.39
#2021-05-06|634.54
#2021-05-07|635.36
#2021-05-10|635.96
#2021-05-11|635.81
#2021-05-12|635.95
#2021-05-13|635.46
#2021-05-14|635.84
#2021-05-17|636.40
#2021-05-18|637.04
#2021-05-19|637.19
#2021-05-20|637.30
#2021-05-21|637.92
#2021-05-24|638.30
#2021-05-25|639.50
#2021-05-26|640.64
#2021-05-27|639.48
#2021-05-28|638.75
#2021-05-31|639.00
#2021-06-01|637.48
#2021-06-02|638.01
#2021-06-03|636.33
#2021-06-04|635.97
#2021-06-07|636.59
#2021-06-08|638.51
#2021-06-09|637.77
#2021-06-10|635.32
#2021-06-11|636.03
#2021-06-14|636.50
#2021-06-15|635.60
#2021-06-16|635.96
#2021-06-17|636.16
#2021-06-18|636.69
#2021-06-21|637.07
#2021-06-22|636.93
#2021-06-23|636.04
#2021-06-24|635.76
#2021-06-25|635.16
#2021-06-28|635.44
#2021-06-29|634.96
#2021-06-30|633.82
#2021-07-01|633.79
#2021-07-02|633.34
#2021-07-05|633.75
#2021-07-06|630.23
#2021-07-07|630.85
#2021-07-08|628.46
#2021-07-09|628.96
#2021-07-12|631.62
#2021-07-13|632.70
#2021-07-14|633.44
#2021-07-15|633.90
#2021-07-16|634.22
#2021-07-19|631.98
#2021-07-20|629.16
#2021-07-21|627.35
#2021-07-22|624.23
#2021-07-23|624.11
#2021-07-26|622.35
#2021-07-27|617.38
#2021-07-28|612.90
#2021-07-29|610.27
#2021-07-30|605.71
#2021-07-31|605.83
#2021-08-02|608.15
#2021-08-03|610.65
#2021-08-04|614.50
#2021-08-05|615.91
#2021-08-06|611.44
#2021-08-09|612.44
#2021-08-10|614.65
#2021-08-11|616.93
#2021-08-12|616.93
#2021-08-13|617.31
#2021-08-16|618.13
#2021-08-17|616.93
#2021-08-18|615.35
#2021-08-19|614.35
#2021-08-20|614.54
#2021-08-23|615.07
#2021-08-24|616.16
#2021-08-25|617.92
#2021-08-26|619.25
#2021-08-27|617.47
#2021-08-30|618.29
#2021-08-31|619.15
#2021-09-01|615.48
#2021-09-02|612.54
#2021-09-03|609.42
#2021-09-06|609.80
#2021-09-07|608.55
#2021-09-08|608.80
#2021-09-09|608.85
#2021-09-10|611.81
#2021-09-13|612.46
#2021-09-14|610.07
#2021-09-15|607.37
#2021-09-16|605.25
#2021-09-17|603.26
#2021-09-20|596.93
#2021-09-21|597.89
#2021-09-22|598.34
#2021-09-23|600.95
#2021-09-24|600.72
#2021-09-27|599.12
#2021-09-28|597.53
#2021-09-29|596.03
#2021-09-30|596.04
#2021-10-01|595.51
#2021-10-04|594.67
#2021-10-05|589.82
#2021-10-06|584.77
#2021-10-07|579.81
#2021-10-08|574.49
#2021-10-11|574.87
#2021-10-12|564.43
#2021-10-13|563.25
#2021-10-14|561.75
#2021-10-15|564.48
#2021-10-18|571.93
#2021-10-19|572.33
#2021-10-20|572.30
#2021-10-21|569.77
#2021-10-22|568.66
#2021-10-25|569.65
#2021-10-26|569.03
#2021-10-27|568.73
#2021-10-28|567.47
#2021-10-29|564.24
#2021-10-31|564.37
#2021-11-01|561.23
#2021-11-02|557.72
#2021-11-03|558.49
#2021-11-04|557.14
#2021-11-05|555.31
#2021-11-08|554.30
#2021-11-09|550.93
#2021-11-10|550.07
#2021-11-11|550.19
#2021-11-12|556.21
#2021-11-15|564.22
#2021-11-16|563.40
#2021-11-17|561.94
#2021-11-18|562.32
#2021-11-19|562.09
#2021-11-22|563.97
#2021-11-23|561.82
#2021-11-24|561.48
#2021-11-25|561.59
#2021-11-26|556.41
#2021-11-29|553.22
#2021-11-30|551.96
#2021-12-01|549.89
#2021-12-02|549.05
#2021-12-03|548.13
#2021-12-06|546.91
#2021-12-07|548.94
#2021-12-08|550.45
#2021-12-09|552.70
#2021-12-10|552.48
#2021-12-13|552.54
#2021-12-14|550.70
#2021-12-15|549.36
#2021-12-16|548.51
#2021-12-17|546.84
#2021-12-20|544.09
#2021-12-21|543.65
#2021-12-22|542.56
#2021-12-23|542.46
#2021-12-24| .
#2021-12-27|542.84
#2021-12-28|543.39
#2021-12-29|543.05
#2021-12-30|542.65
#2021-12-31|542.35
#2022-01-03|544.08
#2022-01-04|543.44
#2022-01-05|542.20
#2022-01-06|538.49
#2022-01-07|537.56
#2022-01-10|535.53
#2022-01-11|533.57
#2022-01-12|531.75
#2022-01-13|528.56
#2022-01-14|525.59
#2022-01-17|525.77
#2022-01-18|520.61
#2022-01-19|522.38
#2022-01-20|526.30
#2022-01-21|529.54
#2022-01-24|530.35
#2022-01-25|530.67
#2022-01-26|531.63
#2022-01-27|530.31
#2022-01-28|528.85
#2022-01-31|529.20
#2022-02-01|529.92
#2022-02-02|531.30
#2022-02-03|531.34
#2022-02-04|530.89
#2022-02-07|529.88
#2022-02-08|528.45
#2022-02-09|528.53
#2022-02-10|529.78
#2022-02-11|529.11
#2022-02-14|524.30
#2022-02-15|522.73
#2022-02-16|521.24
#2022-02-17|519.42
#2022-02-18|520.11
#2022-02-21|520.38
#2022-02-22|517.53
#2022-02-23|515.33
#2022-02-24|506.34
#2022-02-25|501.36
#2022-02-28|495.75
#2022-03-01|489.75
#2022-03-02|484.13
#2022-03-03|480.59
#2022-03-04|477.20
#2022-03-07|472.76
#2022-03-08|467.18
#2022-03-09|465.10
#2022-03-10|463.99
#2022-03-11|462.70
#2022-03-14|459.77
#2022-03-15|454.44
#2022-03-16|457.54
#2022-03-17|463.53
#2022-03-18|466.30
#2022-03-21|467.96
#2022-03-22|468.24
#2022-03-23|469.55
#2022-03-24|470.17
#2022-03-25|469.83
#2022-03-28|471.86
#2022-03-29|474.98
#2022-03-30|482.09
#2022-03-31|484.08
#2022-04-01|485.60
#2022-04-04|490.53
#2022-04-05|492.08
#2022-04-06|495.32
#2022-04-07|494.86
#2022-04-08|494.42
#2022-04-11|490.02
#2022-04-12|486.96
#2022-04-13|486.63
#2022-04-14|486.90
#2022-04-15| .
#2022-04-18|487.20
#2022-04-19|485.94
#2022-04-20|484.96
#2022-04-21|484.05
#2022-04-22|482.95
#2022-04-25|480.62
#2022-04-26|480.68
#2022-04-27|479.04
#2022-04-28|481.01
#2022-04-29|481.86
#2022-04-30|481.98
#2022-05-02|481.50
#2022-05-03|481.15
#2022-05-04|480.45
#2022-05-05|479.03
#2022-05-06|477.72
#2022-05-09|475.51
#2022-05-10|473.49
#2022-05-11|472.72
#2022-05-12|469.79
#2022-05-13|467.87
#2022-05-16|467.26
#2022-05-17|465.61
#2022-05-18|463.95
#2022-05-19|461.79
#2022-05-20|462.15
#2022-05-23|463.89
#2022-05-24|463.51
#2022-05-25|463.62
#2022-05-26|463.70
#2022-05-27|464.55
#2022-05-30|464.78
#2022-05-31|464.30
#2022-06-01|465.67
#2022-06-02|466.72
#2022-06-03|466.35
#2022-06-06|466.17
#2022-06-07|465.36
#2022-06-08|465.31
#2022-06-09|464.03
#2022-06-10|460.78
#2022-06-13|455.12
#2022-06-14|453.01
#2022-06-15|453.53
#2022-06-16|451.79
#2022-06-17|451.08
#2022-06-20|451.39
#2022-06-21|449.38
#2022-06-22|447.18
#2022-06-23|443.54
#2022-06-24|441.29
#2022-06-27|441.34
#2022-06-28|440.58
#2022-06-29|436.62
#2022-06-30|433.86
#2022-07-01|432.54
#2022-07-04|432.84
#2022-07-05|426.73
#2022-07-06|423.86
#2022-07-07|422.29
#2022-07-08|421.28
#2022-07-11|419.61
#2022-07-12|414.96
#2022-07-13|411.80
#2022-07-14|409.41
#2022-07-15|408.69
#2022-07-18|409.73
#2022-07-19|408.98
#2022-07-20|410.72
#2022-07-21|412.43
#2022-07-22|414.38
#2022-07-25|416.42
#2022-07-26|417.23
#2022-07-27|417.48
#2022-07-28|420.63
#2022-07-29|424.92
#2022-07-31|425.04
#2022-08-01|426.57
#2022-08-02|426.18
#2022-08-03|425.67
#2022-08-04|426.77
#2022-08-05|427.60
#2022-08-08|428.41
#2022-08-09|426.55
#2022-08-10|427.71
#2022-08-11|430.68
#2022-08-12|431.85
#2022-08-15|433.02
#2022-08-16|434.10
#2022-08-17|432.89
#2022-08-18|432.10
#2022-08-19|431.64
#2022-08-22|431.13
#2022-08-23|431.24
#2022-08-24|432.82
#2022-08-25|435.89
#2022-08-26|438.39
#2022-08-29|437.41
#2022-08-30|436.73
#2022-08-31|436.43
#2022-09-01|434.30
#2022-09-02|434.22
#2022-09-05|434.50
#2022-09-06|433.42
#2022-09-07|433.57
#2022-09-08|435.29
#2022-09-09|436.36
#2022-09-12|437.58
#2022-09-13|438.11
#2022-09-14|437.28
#2022-09-15|438.75
#2022-09-16|437.78
#2022-09-19|436.90
#2022-09-20|436.43
#2022-09-21|435.82
#2022-09-22|433.64
#2022-09-23|431.43
#2022-09-26|429.37
#2022-09-27|427.08
#2022-09-28|423.83
#2022-09-29|420.63
#2022-09-30|420.49
#2022-10-03|420.51
#2022-10-04|423.99
#2022-10-05|424.17
#2022-10-06|424.26
#2022-10-07|423.34
#2022-10-10|423.75
#2022-10-11|419.63
#2022-10-12|418.52
#2022-10-13|415.22
#2022-10-14|414.19
#2022-10-17|414.29
#2022-10-18|413.70
#2022-10-19|412.23
#2022-10-20|410.43
#2022-10-21|408.52
#2022-10-24|407.63
#2022-10-25|407.80
#2022-10-26|408.71
#2022-10-27|410.47
#2022-10-28|410.24
#2022-10-31|410.15
#2022-11-01|409.62
#2022-11-02|411.07
#2022-11-03|409.29
#2022-11-04|411.40
#2022-11-07|412.65
#2022-11-08|413.26
#2022-11-09|412.84
#2022-11-10|414.87
#2022-11-11|414.96
#2022-11-14|422.74
#2022-11-15|425.98
#2022-11-16|428.48
#2022-11-17|428.49
#2022-11-18|428.68
#2022-11-21|428.67
#2022-11-22|428.67
#2022-11-23|430.20
#2022-11-24|430.30
#2022-11-25|432.82
#2022-11-28|435.61
#2022-11-29|437.65
#2022-11-30|440.33
#2022-12-01|444.14
#2022-12-02|446.06
#2022-12-05|449.64
#2022-12-06|450.82
#2022-12-07|450.76
#2022-12-08|451.85
#2022-12-09|452.80
#2022-12-12|453.79
#2022-12-13|455.23
#2022-12-14|456.94
#2022-12-15|456.31
#2022-12-16|455.26
#2022-12-19|455.48
#2022-12-20|454.80
#2022-12-21|455.38
#2022-12-22|455.52
#2022-12-23|455.31
#2022-12-26| .
#2022-12-27|456.04
#2022-12-28|456.97
#2022-12-29|456.98
#2022-12-30|457.07
#2022-12-31|457.18
#2023-01-02| .
#2023-01-03|458.28
#2023-01-04|461.28
#2023-01-05|462.74
#2023-01-06|465.78
#2023-01-09|469.09
#2023-01-10|469.80
#2023-01-11|470.86
#2023-01-12|472.26
#2023-01-13|472.47
#2023-01-16|472.83
#2023-01-17|473.74
#2023-01-18|475.68
#2023-01-19|475.73
#2023-01-20|476.84
#2023-01-23|478.02
#2023-01-24|478.93
#2023-01-25|479.96
#2023-01-26|481.00
#2023-01-27|481.64
#2023-01-30|481.65
#2023-01-31|481.82
#2023-02-01|482.22
#2023-02-02|483.85
#2023-02-03|483.40
#2023-02-06|481.52
#2023-02-07|480.76
#2023-02-08|480.07
#2023-02-09|479.38
#2023-02-10|476.66
#2023-02-13|475.63
#2023-02-14|475.12
#2023-02-15|474.48
#2023-02-16|474.45
#2023-02-17|473.21
#2023-02-20|473.56
#2023-02-21|470.37
#2023-02-22|470.72
#2023-02-23|471.91
#2023-02-24|471.60
#2023-02-27|472.67
#2023-02-28|473.02
#2023-03-01|473.60
#2023-03-02|472.90
#2023-03-03|473.76
#2023-03-06|476.02
#2023-03-07|476.82
#2023-03-08|476.46
#2023-03-09|476.05
#2023-03-10|474.87
#2023-03-13|473.81
#2023-03-14|472.81
#2023-03-15|471.56
#2023-03-16|470.64
#2023-03-17|470.39
#2023-03-20|467.43
#2023-03-21|469.01
#2023-03-22|469.16
#2023-03-23|468.97
#2023-03-24|467.76
#2023-03-27|466.98
#2023-03-28|466.93
#2023-03-29|467.92
#2023-03-30|468.85
#2023-03-31|469.73
#2023-04-03|471.75
#2023-04-04|472.23
#2023-04-05|471.97
#2023-04-06|471.63
#2023-04-07| .
#2023-04-10|472.16
#2023-04-11|472.58
#2023-04-12|473.04
#2023-04-13|473.60
#2023-04-14|473.77
#2023-04-17|473.76
#2023-04-18|473.86
#2023-04-19|471.73
#2023-04-20|470.72
#2023-04-21|469.66
#2023-04-24|469.41
#2023-04-25|468.68
#2023-04-26|467.96
#2023-04-27|468.00
#2023-04-28|468.52
#2023-04-30|468.74
#2023-05-01|468.22
#2023-05-02|467.34
#2023-05-03|466.94
#2023-05-04|466.10
#2023-05-05|465.57
#2023-05-08|465.81
#2023-05-09|465.49
#2023-05-10|465.31
#2023-05-11|465.13
#2023-05-12|464.17
#2023-05-15|462.21
#2023-05-16|460.41
#2023-05-17|459.14
#2023-05-18|457.47
#2023-05-19|457.59
#2023-05-22|457.31
#2023-05-23|457.22
#2023-05-24|456.88
#2023-05-25|456.87
#2023-05-26|456.81
#2023-05-29|457.16
#2023-05-30|459.65
#2023-05-31|460.58
#2023-06-01|461.44
#2023-06-02|462.95
#2023-06-05|464.54
#2023-06-06|465.66
#2023-06-07|466.58
#2023-06-08|467.80
#2023-06-09|469.12
#2023-06-12|470.81
#2023-06-13|472.22
#2023-06-14|473.74
#2023-06-15|474.84
#2023-06-16|475.38
#2023-06-19|475.76
#2023-06-20|474.32
#2023-06-21|474.51
#2023-06-22|474.70
#2023-06-23|474.77
#2023-06-26|475.23
#2023-06-27|475.55
#2023-06-28|475.30
#2023-06-29|475.23
#2023-06-30|475.18
#2023-07-03|474.23
#2023-07-04|474.33
#2023-07-05|472.53
#2023-07-06|471.61
#2023-07-07|470.77
#2023-07-10|470.19
#2023-07-11|471.51
#2023-07-12|473.30
#2023-07-13|475.42
#2023-07-14|476.66
#2023-07-17|477.07
#2023-07-18|477.33
#2023-07-19|477.14
#2023-07-20|476.63
#2023-07-21|476.53
#2023-07-24|476.40
#2023-07-25|476.75
#2023-07-26|477.26
#2023-07-27|479.33
#2023-07-28|480.48
#2023-07-31|481.92
#2023-08-01|482.09
#2023-08-02|480.68
#2023-08-03|480.18
#2023-08-04|480.70
#2023-08-07|480.70
#2023-08-08|480.84
#2023-08-09|481.19
#2023-08-10|481.75
#2023-08-11|481.19
#2023-08-14|479.89
#2023-08-15|477.70
#2023-08-16|477.13
#2023-08-17|476.32
#2023-08-18|475.95
#2023-08-21|475.34
#2023-08-22|475.60
#2023-08-23|476.61
#2023-08-24|476.90
#2023-08-25|477.26
#2023-08-28|477.93
#2023-08-29|478.72
#2023-08-30|479.03
#2023-08-31|479.65
#2023-09-01|481.36
#2023-09-04|481.68
#2023-09-05|482.80
#2023-09-06|483.19
#2023-09-07|483.47
#2023-09-08|483.70
#2023-09-11|483.62
#2023-09-12|483.53
#2023-09-13|483.50
#2023-09-14|483.93
#2023-09-15|484.00
#2023-09-18|484.29
#2023-09-19|484.57
#2023-09-20|484.57
#2023-09-21|483.55
#2023-09-22|483.85
#2023-09-25|484.00
#2023-09-26|483.74
#2023-09-27|483.25
#2023-09-28|482.34
#2023-09-29|482.16
#2023-09-30|482.27
#2023-10-02|481.00
#2023-10-03|478.77
#2023-10-04|477.66
#2023-10-05|477.36
#2023-10-06|476.14
#2023-10-09|476.47
#2023-10-10|477.29
#2023-10-11|478.15
#2023-10-12|477.85
#2023-10-13|477.62
#2023-10-16|477.31
#2023-10-17|476.95
#2023-10-18|475.94
#2023-10-19|474.77
#2023-10-20|474.70
#2023-10-23|474.07
#2023-10-24|475.24
#2023-10-25|475.88
#2023-10-26|476.24
#2023-10-27|476.36
#2023-10-30|474.64
#2023-10-31|475.09
#2023-11-01|475.21
#2023-11-02|477.55
#2023-11-03|478.44
#2023-11-06|479.40
#2023-11-07|479.35
#2023-11-08|479.18
#2023-11-09|479.16
#2023-11-10|478.57
#2023-11-13|478.51
#2023-11-14|480.66
#2023-11-15|481.69
#2023-11-16|482.04
#2023-11-17|482.26
#2023-11-20|483.24
#2023-11-21|484.70
#2023-11-22|485.64
#2023-11-23|485.75
#2023-11-24|486.58
#2023-11-27|488.37
#2023-11-28|488.66
#2023-11-29|489.97
#2023-11-30|490.46
#2023-12-01|490.32
#2023-12-04|491.16
#2023-12-05|491.76
#2023-12-06|492.47
#2023-12-07|492.36
#2023-12-08|492.60
#2023-12-11|492.78
#2023-12-12|493.55
#2023-12-13|495.08
#2023-12-14|498.87
#2023-12-15|499.05
#2023-12-18|499.91
#2023-12-19|500.35
#2023-12-20|501.60
#2023-12-21|502.06
#2023-12-22|502.45
#2023-12-25| .
#2023-12-26|503.23
#2023-12-27|504.02
#2023-12-28|504.36
#2023-12-29|505.11
#2023-12-31|505.23
#2024-01-01| .
#2024-01-02|506.04
#2024-01-03|506.68
#2024-01-04|507.64
#2024-01-05|507.57
#2024-01-08|508.05
#2024-01-09|507.80
#2024-01-10|509.14
#2024-01-11|510.55
#2024-01-12|512.25
#2024-01-15|512.66
#2024-01-16|512.93
#2024-01-17|511.94
#2024-01-18|512.39
#2024-01-19|512.20
#2024-01-22|512.27
#2024-01-23|512.01
#2024-01-24|513.28
#2024-01-25|514.14
#2024-01-26|515.21
#2024-01-29|516.01
#2024-01-30|516.94
#2024-01-31|517.07
#2024-02-01|518.36
#2024-02-02|518.32
#2024-02-05|518.08
#2024-02-06|518.54
#2024-02-07|519.49
#2024-02-08|520.26
#2024-02-09|520.58
#2024-02-12|521.22
#2024-02-13|521.12
#2024-02-14|521.86
#2024-02-15|524.13
#2024-02-16|524.70
#2024-02-19|525.03
#2024-02-20|525.93
#2024-02-21|526.41
#2024-02-22|527.40
#2024-02-23|527.85
#2024-02-26|527.98
#2024-02-27|527.32
#2024-02-28|527.15
#2024-02-29|527.49
#2024-03-01|526.95
#2024-03-04|528.20
#2024-03-05|528.44
#2024-03-06|529.01
#2024-03-07|529.76
#2024-03-08|530.44
#2024-03-11|531.39
#2024-03-12|531.64
#2024-03-13|531.74
#2024-03-14|531.76
#2024-03-15|531.57
#2024-03-18|531.51
#2024-03-19|532.05
#2024-03-20|532.30
#2024-03-21|534.02
#2024-03-22|534.86
#2024-03-25|535.33
#2024-03-26|535.80
#2024-03-27|536.47
#2024-03-28|536.69
#2024-03-29| .
#2024-03-31|536.93
#2024-04-01|536.22
#2024-04-02|536.29
#2024-04-03|536.99
#2024-04-04|537.76
#2024-04-05|537.82
#2024-04-08|537.93
#2024-04-09|539.29
#2024-04-10|539.23
#2024-04-11|537.70
#2024-04-12|537.72
#2024-04-15|537.29
#2024-04-16|535.22
#2024-04-17|535.15
#2024-04-18|535.54
#2024-04-19|535.87
#2024-04-22|536.97
#2024-04-23|538.42
#2024-04-24|537.86
#2024-04-25|536.84
#2024-04-26|537.37
#2024-04-29|539.06
#2024-04-30|539.39
#2024-05-01|539.17
#2024-05-02|540.55
#2024-05-03|542.33
#2024-05-06|543.07
#2024-05-07|544.19
#2024-05-08|544.04
#2024-05-09|544.57
#2024-05-10|545.11
#2024-05-13|546.14
#2024-05-14|546.95
#2024-05-15|548.09
#2024-05-16|548.95
#2024-05-17|549.16
#2024-05-20|550.23
#2024-05-21|550.35
#2024-05-22|549.85
#2024-05-23|549.53
#2024-05-24|549.36
#2024-05-27|549.66
#2024-05-28|549.45
#2024-05-29|549.19
#2024-05-30|549.34
#2024-05-31|549.56
#2024-06-03|550.69
#2024-06-04|550.07
#2024-06-05|550.28
#2024-06-06|550.04
#2024-06-07|549.87
#2024-06-10|550.00
#2024-06-11|550.48
#2024-06-12|552.31
#2024-06-13|553.70
#2024-06-14|554.39
#2024-06-17|553.98
#2024-06-18|554.63
#2024-06-19|554.75
#2024-06-20|554.95
#2024-06-21|555.14
#2024-06-24|556.51
#2024-06-25|557.35
#2024-06-26|557.58
#2024-06-27|557.46
#2024-06-28|556.82
#2024-06-30|557.06
#2024-07-01|556.48
#2024-07-02|556.46
#2024-07-03|557.67
#2024-07-04|557.78
#2024-07-05|558.71
#2024-07-08|559.82
#2024-07-09|560.05
#2024-07-10|560.47
#2024-07-11|561.96
#2024-07-12|562.40
#2024-07-15|562.85
#2024-07-16|562.72
#2024-07-17|563.08
#2024-07-18|563.27
#2024-07-19|563.37
#2024-07-22|564.43
#2024-07-23|565.12
#2024-07-24|565.73
#2024-07-25|565.52
#2024-07-26|566.00
#2024-07-29|566.47
#2024-07-30|566.61
#2024-07-31|567.70
#2024-08-01|568.01
#2024-08-02|567.24
#2024-08-05|563.56
#2024-08-06|563.64
#2024-08-07|565.12
#2024-08-08|565.93
#2024-08-09|567.22
#2024-08-12|567.65
#2024-08-13|568.19
#2024-08-14|569.03
#2024-08-15|569.65
#2024-08-16|570.44
#2024-08-19|572.00
#2024-08-20|572.94
#2024-08-21|573.47
#2024-08-22|573.46
#2024-08-23|574.23
#2024-08-26|575.40
#2024-08-27|575.72
#2024-08-28|575.96
#2024-08-29|575.50
#2024-08-30|576.10
#2024-08-31|576.21
#2024-09-02|576.38
#2024-09-03|575.63
#2024-09-04|575.69
#2024-09-05|576.25
#2024-09-06|576.40
#2024-09-09|576.12
#2024-09-10|575.35
#2024-09-11|574.92
#2024-09-12|575.97
#2024-09-13|577.19
#2024-09-16|579.55
#2024-09-17|580.40
#2024-09-18|580.76
#2024-09-19|582.43
#2024-09-20|582.88
#2024-09-23|583.09
#2024-09-24|583.87
#2024-09-25|584.88
#2024-09-26|586.00
#2024-09-27|587.64
#2024-09-30|588.48
#2024-10-01|588.30
#2024-10-02|589.34
#2024-10-03|589.91
#2024-10-04|590.15
#2024-10-07|590.67
#2024-10-08|590.20
#2024-10-09|590.91
#2024-10-10|590.72
#2024-10-11|591.22
#2024-10-14|591.59
#2024-10-15|592.82
#2024-10-16|593.79
#2024-10-17|593.66
#2024-10-18|593.70
#2024-10-21|593.33
#2024-10-22|592.51
#2024-10-23|592.29
#2024-10-24|592.67
#2024-10-25|593.48
#2024-10-28|594.39
#2024-10-29|594.73
#2024-10-30|595.11
#2024-10-31|594.37
#2024-11-01|593.45
#2024-11-04|594.04
#2024-11-05|594.18
#2024-11-06|594.92
#2024-11-07|597.46
#2024-11-08|597.99
#2024-11-11|598.45
#2024-11-12|598.09
#2024-11-13|598.73
#2024-11-14|599.43
#2024-11-15|598.65
#2024-11-18|598.72
#2024-11-19|598.91
#2024-11-20|598.92
#2024-11-21|599.93
#2024-11-22|599.96
#2024-11-25|600.49
#2024-11-26|600.54
#2024-11-27|601.03
#2024-11-28|601.18
#2024-11-29|601.59
#2024-11-30|601.72
#2024-12-02|602.63
#2024-12-03|603.20
#2024-12-04|603.59
#2024-12-05|603.78
#2024-12-06|604.42
#2024-12-09|605.64
#2024-12-10|605.91
#2024-12-11|606.18
#2024-12-12|606.90
#2024-12-13|606.29
#2024-12-16|606.55
#2024-12-17|606.25
#2024-12-18|605.10
#2024-12-19|603.72
#2024-12-20|603.72
#2024-12-23|603.86
#2024-12-24|604.00
#2024-12-25| .
#2024-12-26|604.28
#2024-12-27|604.53
#2024-12-30|604.89
#2024-12-31|604.88
#2025-01-01| .
#2025-01-02|605.57
#2025-01-03|606.56
#2025-01-06|607.62
#2025-01-07|607.62
#2025-01-08|607.55
#2025-01-09|608.07
