Table Data - ICE BofA Crossover Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA Crossover Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEM5BCOCRPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-12-23 |
| Last Updated | 2024-12-24 9:14 AM CST |
| Notes | The ICE BofA Crossover Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities rated BBB1 through BB3. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 100.14 |
| 1999-01-05 | 100.27 |
| 1999-01-06 | 100.70 |
| 1999-01-07 | 100.89 |
| 1999-01-08 | 100.84 |
| 1999-01-11 | 100.76 |
| 1999-01-12 | 100.82 |
| 1999-01-13 | 98.02 |
| 1999-01-14 | 97.33 |
| 1999-01-15 | 97.38 |
| 1999-01-18 | 97.44 |
| 1999-01-19 | 98.23 |
| 1999-01-20 | 99.01 |
| 1999-01-21 | 99.30 |
| 1999-01-22 | 99.38 |
| 1999-01-25 | 99.12 |
| 1999-01-26 | 99.27 |
| 1999-01-27 | 99.38 |
| 1999-01-28 | 99.46 |
| 1999-01-29 | 99.75 |
| 1999-01-31 | 99.64 |
| 1999-02-01 | 100.31 |
| 1999-02-02 | 100.46 |
| 1999-02-03 | 100.61 |
| 1999-02-04 | 100.74 |
| 1999-02-05 | 100.66 |
| 1999-02-08 | 100.56 |
| 1999-02-09 | 100.60 |
| 1999-02-10 | 100.87 |
| 1999-02-11 | 100.90 |
| 1999-02-12 | 100.77 |
| 1999-02-15 | 100.79 |
| 1999-02-16 | 100.95 |
| 1999-02-17 | 101.21 |
| 1999-02-18 | 101.36 |
| 1999-02-19 | 101.41 |
| 1999-02-22 | 101.46 |
| 1999-02-23 | 101.41 |
| 1999-02-24 | 101.22 |
| 1999-02-25 | 100.96 |
| 1999-02-26 | 100.83 |
| 1999-02-28 | 100.81 |
| 1999-03-01 | 101.22 |
| 1999-03-02 | 101.22 |
| 1999-03-03 | 101.26 |
| 1999-03-04 | 101.24 |
| 1999-03-05 | 101.45 |
| 1999-03-08 | 101.60 |
| 1999-03-09 | 101.86 |
| 1999-03-10 | 101.95 |
| 1999-03-11 | 102.18 |
| 1999-03-12 | 102.37 |
| 1999-03-15 | 102.75 |
| 1999-03-16 | 103.04 |
| 1999-03-17 | 103.24 |
| 1999-03-18 | 103.30 |
| 1999-03-19 | 103.96 |
| 1999-03-22 | 104.13 |
| 1999-03-23 | 104.23 |
| 1999-03-24 | 104.30 |
| 1999-03-25 | 104.40 |
| 1999-03-26 | 104.60 |
| 1999-03-29 | 104.64 |
| 1999-03-30 | 104.69 |
| 1999-03-31 | 104.74 |
| 1999-04-01 | 105.04 |
| 1999-04-02 | 105.10 |
| 1999-04-05 | 105.33 |
| 1999-04-06 | 105.52 |
| 1999-04-07 | 106.02 |
| 1999-04-08 | 106.40 |
| 1999-04-09 | 106.66 |
| 1999-04-12 | 106.83 |
| 1999-04-13 | 107.05 |
| 1999-04-14 | 107.17 |
| 1999-04-15 | 107.36 |
| 1999-04-16 | 107.56 |
| 1999-04-19 | 107.65 |
| 1999-04-20 | 107.97 |
| 1999-04-21 | 108.04 |
| 1999-04-22 | 107.87 |
| 1999-04-23 | 107.94 |
| 1999-04-26 | 108.21 |
| 1999-04-27 | 108.27 |
| 1999-04-28 | 108.31 |
| 1999-04-29 | 108.52 |
| 1999-04-30 | 108.31 |
| 1999-05-03 | 108.50 |
| 1999-05-04 | 108.50 |
| 1999-05-05 | 108.25 |
| 1999-05-06 | 108.19 |
| 1999-05-07 | 108.48 |
| 1999-05-10 | 108.47 |
| 1999-05-11 | 108.37 |
| 1999-05-12 | 108.37 |
| 1999-05-13 | 108.48 |
| 1999-05-14 | 108.06 |
| 1999-05-17 | 107.62 |
| 1999-05-18 | 107.34 |
| 1999-05-19 | 107.18 |
| 1999-05-20 | 106.83 |
| 1999-05-21 | 106.36 |
| 1999-05-24 | 106.04 |
| 1999-05-25 | 105.92 |
| 1999-05-26 | 106.18 |
| 1999-05-27 | 106.31 |
| 1999-05-28 | 106.06 |
| 1999-05-31 | 106.12 |
| 1999-06-01 | 105.80 |
| 1999-06-02 | 105.65 |
| 1999-06-03 | 105.63 |
| 1999-06-04 | 105.67 |
| 1999-06-07 | 106.00 |
| 1999-06-08 | 106.01 |
| 1999-06-09 | 106.07 |
| 1999-06-10 | 105.82 |
| 1999-06-11 | 105.72 |
| 1999-06-14 | 105.58 |
| 1999-06-15 | 105.74 |
| 1999-06-16 | 105.97 |
| 1999-06-17 | 106.28 |
| 1999-06-18 | 106.30 |
| 1999-06-21 | 106.55 |
| 1999-06-22 | 106.53 |
| 1999-06-23 | 106.50 |
| 1999-06-24 | 106.39 |
| 1999-06-25 | 106.25 |
| 1999-06-28 | 106.26 |
| 1999-06-29 | 106.37 |
| 1999-06-30 | 106.57 |
| 1999-07-01 | 106.71 |
| 1999-07-02 | 106.82 |
| 1999-07-05 | 106.86 |
| 1999-07-06 | 106.84 |
| 1999-07-07 | 106.87 |
| 1999-07-08 | 106.97 |
| 1999-07-09 | 107.15 |
| 1999-07-12 | 107.42 |
| 1999-07-13 | 107.25 |
| 1999-07-14 | 107.02 |
| 1999-07-15 | 107.04 |
| 1999-07-16 | 107.19 |
| 1999-07-19 | 107.50 |
| 1999-07-20 | 107.46 |
| 1999-07-21 | 107.50 |
| 1999-07-22 | 107.27 |
| 1999-07-23 | 107.12 |
| 1999-07-26 | 106.95 |
| 1999-07-27 | 106.55 |
| 1999-07-28 | 106.64 |
| 1999-07-29 | 106.62 |
| 1999-07-30 | 106.42 |
| 1999-07-31 | 106.98 |
| 1999-08-02 | 106.43 |
| 1999-08-03 | 106.31 |
| 1999-08-04 | 106.32 |
| 1999-08-05 | 106.38 |
| 1999-08-06 | 106.12 |
| 1999-08-09 | 105.83 |
| 1999-08-10 | 105.77 |
| 1999-08-11 | 105.93 |
| 1999-08-12 | 105.99 |
| 1999-08-13 | 106.17 |
| 1999-08-16 | 106.32 |
| 1999-08-17 | 106.57 |
| 1999-08-18 | 106.70 |
| 1999-08-19 | 106.66 |
| 1999-08-20 | 106.74 |
| 1999-08-23 | 106.77 |
| 1999-08-24 | 106.87 |
| 1999-08-25 | 107.05 |
| 1999-08-26 | 107.15 |
| 1999-08-27 | 107.27 |
| 1999-08-30 | 107.23 |
| 1999-08-31 | 107.22 |
| 1999-09-01 | 107.30 |
| 1999-09-02 | 107.41 |
| 1999-09-03 | 107.58 |
| 1999-09-06 | 107.65 |
| 1999-09-07 | 107.56 |
| 1999-09-08 | 107.65 |
| 1999-09-09 | 107.68 |
| 1999-09-10 | 107.92 |
| 1999-09-13 | 108.03 |
| 1999-09-14 | 108.03 |
| 1999-09-15 | 108.14 |
| 1999-09-16 | 108.27 |
| 1999-09-17 | 108.15 |
| 1999-09-20 | 108.51 |
| 1999-09-21 | 108.44 |
| 1999-09-22 | 108.53 |
| 1999-09-23 | 108.71 |
| 1999-09-24 | 109.00 |
| 1999-09-27 | 108.94 |
| 1999-09-28 | 108.87 |
| 1999-09-29 | 108.83 |
| 1999-09-30 | 109.01 |
| 1999-10-01 | 108.96 |
| 1999-10-04 | 109.05 |
| 1999-10-05 | 108.90 |
| 1999-10-06 | 108.88 |
| 1999-10-07 | 108.89 |
| 1999-10-08 | 109.28 |
| 1999-10-11 | 109.37 |
| 1999-10-12 | 109.34 |
| 1999-10-13 | 109.29 |
| 1999-10-14 | 109.14 |
| 1999-10-15 | 109.22 |
| 1999-10-18 | 109.09 |
| 1999-10-19 | 109.11 |
| 1999-10-20 | 109.11 |
| 1999-10-21 | 109.20 |
| 1999-10-22 | 109.20 |
| 1999-10-25 | 109.25 |
| 1999-10-26 | 109.33 |
| 1999-10-27 | 109.48 |
| 1999-10-28 | 109.81 |
| 1999-10-29 | 110.06 |
| 1999-10-31 | 110.10 |
| 1999-11-01 | 110.07 |
| 1999-11-02 | 110.18 |
| 1999-11-03 | 110.18 |
| 1999-11-04 | 110.35 |
| 1999-11-05 | 110.70 |
| 1999-11-08 | 110.76 |
| 1999-11-09 | 110.92 |
| 1999-11-10 | 110.02 |
| 1999-11-11 | 110.09 |
| 1999-11-12 | 110.45 |
| 1999-11-15 | 110.77 |
| 1999-11-16 | 110.87 |
| 1999-11-17 | 110.68 |
| 1999-11-18 | 110.63 |
| 1999-11-19 | 110.81 |
| 1999-11-22 | 110.80 |
| 1999-11-23 | 110.85 |
| 1999-11-24 | 110.99 |
| 1999-11-25 | 110.84 |
| 1999-11-26 | 109.28 |
| 1999-11-29 | 109.24 |
| 1999-11-30 | 109.21 |
| 1999-12-01 | 108.32 |
| 1999-12-02 | 108.29 |
| 1999-12-03 | 108.52 |
| 1999-12-06 | 108.66 |
| 1999-12-07 | 108.87 |
| 1999-12-08 | 109.02 |
| 1999-12-09 | 109.07 |
| 1999-12-10 | 109.28 |
| 1999-12-13 | 109.41 |
| 1999-12-14 | 109.29 |
| 1999-12-15 | 109.29 |
| 1999-12-16 | 109.20 |
| 1999-12-17 | 109.04 |
| 1999-12-20 | 109.05 |
| 1999-12-21 | 109.09 |
| 1999-12-22 | 109.09 |
| 1999-12-23 | 109.12 |
| 1999-12-24 | 109.14 |
| 1999-12-27 | 109.18 |
| 1999-12-28 | 109.12 |
| 1999-12-29 | 109.38 |
| 1999-12-30 | 109.46 |
| 1999-12-31 | 109.68 |
| 2000-01-03 | 109.51 |
| 2000-01-04 | 109.44 |
| 2000-01-05 | 109.38 |
| 2000-01-06 | 109.49 |
| 2000-01-07 | 109.62 |
| 2000-01-10 | 109.63 |
| 2000-01-11 | 109.37 |
| 2000-01-12 | 109.27 |
| 2000-01-13 | 109.53 |
| 2000-01-14 | 109.61 |
| 2000-01-17 | 109.65 |
| 2000-01-18 | 109.59 |
| 2000-01-19 | 109.77 |
| 2000-01-20 | 109.74 |
| 2000-01-21 | 109.77 |
| 2000-01-24 | 109.95 |
| 2000-01-25 | 110.07 |
| 2000-01-26 | 110.26 |
| 2000-01-27 | 110.26 |
| 2000-01-28 | 110.25 |
| 2000-01-31 | 110.21 |
| 2000-02-01 | 110.18 |
| 2000-02-02 | 110.35 |
| 2000-02-03 | 111.00 |
| 2000-02-04 | 111.04 |
| 2000-02-07 | 111.08 |
| 2000-02-08 | 110.96 |
| 2000-02-09 | 111.19 |
| 2000-02-10 | 111.08 |
| 2000-02-11 | 111.22 |
| 2000-02-14 | 111.35 |
| 2000-02-15 | 111.47 |
| 2000-02-16 | 111.50 |
| 2000-02-17 | 111.45 |
| 2000-02-18 | 111.61 |
| 2000-02-21 | 111.67 |
| 2000-02-22 | 112.03 |
| 2000-02-23 | 112.01 |
| 2000-02-24 | 112.21 |
| 2000-02-25 | 112.30 |
| 2000-02-28 | 112.29 |
| 2000-02-29 | 112.20 |
| 2000-03-01 | 112.29 |
| 2000-03-02 | 112.36 |
| 2000-03-03 | 112.50 |
| 2000-03-06 | 112.70 |
| 2000-03-07 | 112.90 |
| 2000-03-08 | 112.95 |
| 2000-03-09 | 113.24 |
| 2000-03-10 | 113.19 |
| 2000-03-13 | 113.18 |
| 2000-03-14 | 113.23 |
| 2000-03-15 | 113.20 |
| 2000-03-16 | 113.24 |
| 2000-03-17 | 113.38 |
| 2000-03-20 | 113.44 |
| 2000-03-21 | 113.54 |
| 2000-03-22 | 113.66 |
| 2000-03-23 | 113.57 |
| 2000-03-24 | 113.65 |
| 2000-03-27 | 113.53 |
| 2000-03-28 | 113.57 |
| 2000-03-29 | 113.60 |
| 2000-03-30 | 113.57 |
| 2000-03-31 | 113.71 |
| 2000-04-03 | 113.71 |
| 2000-04-04 | 113.73 |
| 2000-04-05 | 113.93 |
| 2000-04-06 | 113.66 |
| 2000-04-07 | 113.74 |
| 2000-04-10 | 113.84 |
| 2000-04-11 | 113.82 |
| 2000-04-12 | 113.79 |
| 2000-04-13 | 113.72 |
| 2000-04-14 | 113.61 |
| 2000-04-17 | 113.62 |
| 2000-04-18 | 113.56 |
| 2000-04-19 | 113.48 |
| 2000-04-20 | 113.63 |
| 2000-04-21 | . |
| 2000-04-24 | 113.67 |
| 2000-04-25 | 113.56 |
| 2000-04-26 | 113.61 |
| 2000-04-27 | 113.19 |
| 2000-04-28 | 113.22 |
| 2000-04-30 | 113.19 |
| 2000-05-01 | 113.14 |
| 2000-05-02 | 113.04 |
| 2000-05-03 | 112.98 |
| 2000-05-04 | 112.68 |
| 2000-05-05 | 112.15 |
| 2000-05-08 | 112.00 |
| 2000-05-09 | 111.89 |
| 2000-05-10 | 111.76 |
| 2000-05-11 | 111.76 |
| 2000-05-12 | 111.65 |
| 2000-05-15 | 111.79 |
| 2000-05-16 | 111.77 |
| 2000-05-17 | 111.59 |
| 2000-05-18 | 111.55 |
| 2000-05-19 | 111.42 |
| 2000-05-22 | 111.62 |
| 2000-05-23 | 111.47 |
| 2000-05-24 | 111.47 |
| 2000-05-25 | 111.46 |
| 2000-05-26 | 111.63 |
| 2000-05-29 | 111.67 |
| 2000-05-30 | 111.69 |
| 2000-05-31 | 112.11 |
| 2000-06-01 | 112.38 |
| 2000-06-02 | 112.92 |
| 2000-06-05 | 113.13 |
| 2000-06-06 | 113.03 |
| 2000-06-07 | 113.04 |
| 2000-06-08 | 113.02 |
| 2000-06-09 | 113.09 |
| 2000-06-12 | 113.32 |
| 2000-06-13 | 113.37 |
| 2000-06-14 | 113.50 |
| 2000-06-15 | 113.59 |
| 2000-06-16 | 113.95 |
| 2000-06-19 | 114.04 |
| 2000-06-20 | 114.08 |
| 2000-06-21 | 114.01 |
| 2000-06-22 | 113.94 |
| 2000-06-23 | 113.77 |
| 2000-06-26 | 113.84 |
| 2000-06-27 | 113.85 |
| 2000-06-28 | 113.90 |
| 2000-06-29 | 114.21 |
| 2000-06-30 | 114.35 |
| 2000-07-03 | 114.65 |
| 2000-07-04 | 114.71 |
| 2000-07-05 | 114.89 |
| 2000-07-06 | 114.88 |
| 2000-07-07 | 114.98 |
| 2000-07-10 | 115.05 |
| 2000-07-11 | 115.07 |
| 2000-07-12 | 115.07 |
| 2000-07-13 | 115.19 |
| 2000-07-14 | 115.11 |
| 2000-07-17 | 114.95 |
| 2000-07-18 | 114.95 |
| 2000-07-19 | 114.99 |
| 2000-07-20 | 115.28 |
| 2000-07-21 | 115.43 |
| 2000-07-24 | 115.47 |
| 2000-07-25 | 115.54 |
| 2000-07-26 | 115.66 |
| 2000-07-27 | 115.73 |
| 2000-07-28 | 115.77 |
| 2000-07-31 | 115.93 |
| 2000-08-01 | 116.01 |
| 2000-08-02 | 116.18 |
| 2000-08-03 | 116.34 |
| 2000-08-04 | 116.46 |
| 2000-08-07 | 116.48 |
| 2000-08-08 | 116.51 |
| 2000-08-09 | 116.63 |
| 2000-08-10 | 116.89 |
| 2000-08-11 | 116.84 |
| 2000-08-14 | 116.93 |
| 2000-08-15 | 116.96 |
| 2000-08-16 | 116.93 |
| 2000-08-17 | 116.93 |
| 2000-08-18 | 117.02 |
| 2000-08-21 | 116.93 |
| 2000-08-22 | 117.00 |
| 2000-08-23 | 117.16 |
| 2000-08-24 | 117.27 |
| 2000-08-25 | 117.28 |
| 2000-08-28 | 117.30 |
| 2000-08-29 | 117.21 |
| 2000-08-30 | 117.24 |
| 2000-08-31 | 117.55 |
| 2000-09-01 | 117.70 |
| 2000-09-04 | 117.77 |
| 2000-09-05 | 117.87 |
| 2000-09-06 | 117.90 |
| 2000-09-07 | 117.84 |
| 2000-09-08 | 117.94 |
| 2000-09-11 | 117.87 |
| 2000-09-12 | 117.89 |
| 2000-09-13 | 117.90 |
| 2000-09-14 | 117.93 |
| 2000-09-15 | 117.85 |
| 2000-09-18 | 117.65 |
| 2000-09-19 | 117.63 |
| 2000-09-20 | 117.67 |
| 2000-09-21 | 117.63 |
| 2000-09-22 | 117.70 |
| 2000-09-25 | 117.79 |
| 2000-09-26 | 117.85 |
| 2000-09-27 | 117.99 |
| 2000-09-28 | 118.12 |
| 2000-09-29 | 118.27 |
| 2000-09-30 | 118.30 |
| 2000-10-02 | 118.28 |
| 2000-10-03 | 118.26 |
| 2000-10-04 | 118.33 |
| 2000-10-05 | 118.34 |
| 2000-10-06 | 118.46 |
| 2000-10-09 | 118.54 |
| 2000-10-10 | 118.50 |
| 2000-10-11 | 118.56 |
| 2000-10-12 | 118.57 |
| 2000-10-13 | 117.75 |
| 2000-10-16 | 117.66 |
| 2000-10-17 | 117.78 |
| 2000-10-18 | 117.74 |
| 2000-10-19 | 117.63 |
| 2000-10-20 | 117.64 |
| 2000-10-23 | 117.65 |
| 2000-10-24 | 117.47 |
| 2000-10-25 | 117.47 |
| 2000-10-26 | 117.29 |
| 2000-10-27 | 117.47 |
| 2000-10-30 | 117.32 |
| 2000-10-31 | 117.33 |
| 2000-11-01 | 117.25 |
| 2000-11-02 | 117.25 |
| 2000-11-03 | 117.22 |
| 2000-11-06 | 117.18 |
| 2000-11-07 | 117.05 |
| 2000-11-08 | 117.15 |
| 2000-11-09 | 117.09 |
| 2000-11-10 | 117.25 |
| 2000-11-13 | 117.37 |
| 2000-11-14 | 117.44 |
| 2000-11-15 | 117.63 |
| 2000-11-16 | 117.95 |
| 2000-11-17 | 117.93 |
| 2000-11-20 | 118.05 |
| 2000-11-21 | 118.12 |
| 2000-11-22 | 118.22 |
| 2000-11-23 | 118.25 |
| 2000-11-24 | 118.23 |
| 2000-11-27 | 118.27 |
| 2000-11-28 | 118.36 |
| 2000-11-29 | 118.51 |
| 2000-11-30 | 118.66 |
| 2000-12-01 | 118.67 |
| 2000-12-04 | 118.73 |
| 2000-12-05 | 118.91 |
| 2000-12-06 | 119.19 |
| 2000-12-07 | 119.26 |
| 2000-12-08 | 119.28 |
| 2000-12-11 | 119.38 |
| 2000-12-12 | 119.39 |
| 2000-12-13 | 119.60 |
| 2000-12-14 | 119.83 |
| 2000-12-15 | 119.94 |
| 2000-12-18 | 120.09 |
| 2000-12-19 | 120.14 |
| 2000-12-20 | 120.47 |
| 2000-12-21 | 120.57 |
| 2000-12-22 | 120.66 |
| 2000-12-25 | . |
| 2000-12-26 | 120.71 |
| 2000-12-27 | 120.71 |
| 2000-12-28 | 120.76 |
| 2000-12-29 | 121.03 |
| 2000-12-31 | 121.06 |
| 2001-01-01 | . |
| 2001-01-02 | 121.61 |
| 2001-01-03 | 121.38 |
| 2001-01-04 | 121.76 |
| 2001-01-05 | 122.15 |
| 2001-01-08 | 122.28 |
| 2001-01-09 | 122.26 |
| 2001-01-10 | 121.97 |
| 2001-01-11 | 122.04 |
| 2001-01-12 | 121.84 |
| 2001-01-15 | 121.89 |
| 2001-01-16 | 121.96 |
| 2001-01-17 | 122.17 |
| 2001-01-18 | 122.44 |
| 2001-01-19 | 122.41 |
| 2001-01-22 | 122.38 |
| 2001-01-23 | 122.40 |
| 2001-01-24 | 122.30 |
| 2001-01-25 | 122.48 |
| 2001-01-26 | 122.58 |
| 2001-01-29 | 122.67 |
| 2001-01-30 | 123.09 |
| 2001-01-31 | 123.60 |
| 2001-02-01 | 123.73 |
| 2001-02-02 | 123.85 |
| 2001-02-05 | 123.88 |
| 2001-02-06 | 123.89 |
| 2001-02-07 | 123.96 |
| 2001-02-08 | 123.98 |
| 2001-02-09 | 124.21 |
| 2001-02-12 | 124.26 |
| 2001-02-13 | 124.23 |
| 2001-02-14 | 124.26 |
| 2001-02-15 | 124.04 |
| 2001-02-16 | 124.27 |
| 2001-02-19 | 124.32 |
| 2001-02-20 | 124.33 |
| 2001-02-21 | 124.30 |
| 2001-02-22 | 124.35 |
| 2001-02-23 | 124.52 |
| 2001-02-26 | 124.68 |
| 2001-02-27 | 125.03 |
| 2001-02-28 | 125.20 |
| 2001-03-01 | 125.35 |
| 2001-03-02 | 125.28 |
| 2001-03-05 | 125.26 |
| 2001-03-06 | 125.27 |
| 2001-03-07 | 125.62 |
| 2001-03-08 | 125.73 |
| 2001-03-09 | 125.69 |
| 2001-03-12 | 125.73 |
| 2001-03-13 | 125.71 |
| 2001-03-14 | 125.98 |
| 2001-03-15 | 126.08 |
| 2001-03-16 | 126.12 |
| 2001-03-19 | 126.09 |
| 2001-03-20 | 126.00 |
| 2001-03-21 | 126.08 |
| 2001-03-22 | 126.21 |
| 2001-03-23 | 125.89 |
| 2001-03-26 | 125.94 |
| 2001-03-27 | 125.63 |
| 2001-03-28 | 125.69 |
| 2001-03-29 | 125.65 |
| 2001-03-30 | 125.87 |
| 2001-03-31 | 125.89 |
| 2001-04-02 | 125.78 |
| 2001-04-03 | 125.89 |
| 2001-04-04 | 125.99 |
| 2001-04-05 | 125.93 |
| 2001-04-06 | 126.20 |
| 2001-04-09 | 126.23 |
| 2001-04-10 | 126.06 |
| 2001-04-11 | 125.91 |
| 2001-04-12 | 125.60 |
| 2001-04-13 | . |
| 2001-04-16 | 125.40 |
| 2001-04-17 | 125.46 |
| 2001-04-18 | 125.64 |
| 2001-04-19 | 125.53 |
| 2001-04-20 | 125.58 |
| 2001-04-23 | 125.31 |
| 2001-04-24 | 125.29 |
| 2001-04-25 | 125.26 |
| 2001-04-26 | 125.46 |
| 2001-04-27 | 125.26 |
| 2001-04-30 | 125.34 |
| 2001-05-01 | 125.53 |
| 2001-05-02 | 125.73 |
| 2001-05-03 | 126.05 |
| 2001-05-04 | 126.12 |
| 2001-05-07 | 126.27 |
| 2001-05-08 | 126.32 |
| 2001-05-09 | 126.47 |
| 2001-05-10 | 126.39 |
| 2001-05-11 | 125.99 |
| 2001-05-14 | 126.01 |
| 2001-05-15 | 125.94 |
| 2001-05-16 | 126.04 |
| 2001-05-17 | 126.17 |
| 2001-05-18 | 126.40 |
| 2001-05-21 | 126.52 |
| 2001-05-22 | 127.03 |
| 2001-05-23 | 127.14 |
| 2001-05-24 | 127.31 |
| 2001-05-25 | 127.20 |
| 2001-05-28 | 127.25 |
| 2001-05-29 | 127.26 |
| 2001-05-30 | 127.30 |
| 2001-05-31 | 127.53 |
| 2001-06-01 | 127.64 |
| 2001-06-04 | 127.80 |
| 2001-06-05 | 128.26 |
| 2001-06-06 | 128.38 |
| 2001-06-07 | 128.53 |
| 2001-06-08 | 128.65 |
| 2001-06-11 | 128.80 |
| 2001-06-12 | 129.00 |
| 2001-06-13 | 129.06 |
| 2001-06-14 | 129.25 |
| 2001-06-15 | 129.35 |
| 2001-06-18 | 129.38 |
| 2001-06-19 | 129.35 |
| 2001-06-20 | 129.47 |
| 2001-06-21 | 129.54 |
| 2001-06-22 | 129.87 |
| 2001-06-25 | 130.00 |
| 2001-06-26 | 129.93 |
| 2001-06-27 | 129.84 |
| 2001-06-28 | 129.69 |
| 2001-06-29 | 129.46 |
| 2001-06-30 | 129.49 |
| 2001-07-02 | 129.72 |
| 2001-07-03 | 129.75 |
| 2001-07-04 | 129.74 |
| 2001-07-05 | 129.67 |
| 2001-07-06 | 129.79 |
| 2001-07-09 | 129.88 |
| 2001-07-10 | 130.03 |
| 2001-07-11 | 129.80 |
| 2001-07-12 | 129.73 |
| 2001-07-13 | 129.73 |
| 2001-07-16 | 129.90 |
| 2001-07-17 | 129.88 |
| 2001-07-18 | 130.08 |
| 2001-07-19 | 130.24 |
| 2001-07-20 | 130.31 |
| 2001-07-23 | 130.40 |
| 2001-07-24 | 130.50 |
| 2001-07-25 | 130.52 |
| 2001-07-26 | 130.53 |
| 2001-07-27 | 130.77 |
| 2001-07-30 | 130.89 |
| 2001-07-31 | 131.12 |
| 2001-08-01 | 131.14 |
| 2001-08-02 | 131.03 |
| 2001-08-03 | 131.01 |
| 2001-08-06 | 131.08 |
| 2001-08-07 | 131.11 |
| 2001-08-08 | 131.30 |
| 2001-08-09 | 131.61 |
| 2001-08-10 | 131.57 |
| 2001-08-13 | 131.92 |
| 2001-08-14 | 131.87 |
| 2001-08-15 | 131.83 |
| 2001-08-16 | 132.05 |
| 2001-08-17 | 132.41 |
| 2001-08-20 | 132.33 |
| 2001-08-21 | 132.37 |
| 2001-08-22 | 132.44 |
| 2001-08-23 | 132.56 |
| 2001-08-24 | 132.54 |
| 2001-08-27 | 132.58 |
| 2001-08-28 | 132.73 |
| 2001-08-29 | 133.02 |
| 2001-08-30 | 133.06 |
| 2001-08-31 | 133.02 |
| 2001-09-03 | 133.05 |
| 2001-09-04 | 132.72 |
| 2001-09-05 | 132.87 |
| 2001-09-06 | 133.13 |
| 2001-09-07 | 133.47 |
| 2001-09-10 | 133.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 133.20 |
| 2001-09-17 | 133.12 |
| 2001-09-18 | 132.97 |
| 2001-09-19 | 133.18 |
| 2001-09-20 | 133.04 |
| 2001-09-21 | 133.42 |
| 2001-09-24 | 133.11 |
| 2001-09-25 | 132.99 |
| 2001-09-26 | 133.05 |
| 2001-09-27 | 133.29 |
| 2001-09-28 | 132.86 |
| 2001-09-30 | 132.90 |
| 2001-10-01 | 132.99 |
| 2001-10-02 | 133.09 |
| 2001-10-03 | 133.29 |
| 2001-10-04 | 133.22 |
| 2001-10-05 | 133.22 |
| 2001-10-08 | 133.34 |
| 2001-10-09 | 133.63 |
| 2001-10-10 | 133.70 |
| 2001-10-11 | 133.40 |
| 2001-10-12 | 133.47 |
| 2001-10-15 | 133.63 |
| 2001-10-16 | 133.84 |
| 2001-10-17 | 134.35 |
| 2001-10-18 | 134.37 |
| 2001-10-19 | 134.43 |
| 2001-10-22 | 134.58 |
| 2001-10-23 | 134.61 |
| 2001-10-24 | 134.70 |
| 2001-10-25 | 134.97 |
| 2001-10-26 | 135.02 |
| 2001-10-29 | 135.22 |
| 2001-10-30 | 135.45 |
| 2001-10-31 | 135.75 |
| 2001-11-01 | 135.85 |
| 2001-11-02 | 135.79 |
| 2001-11-05 | 135.97 |
| 2001-11-06 | 136.17 |
| 2001-11-07 | 136.28 |
| 2001-11-08 | 136.24 |
| 2001-11-09 | 136.16 |
| 2001-11-12 | 136.22 |
| 2001-11-13 | 136.06 |
| 2001-11-14 | 135.99 |
| 2001-11-15 | 135.83 |
| 2001-11-16 | 135.64 |
| 2001-11-19 | 135.78 |
| 2001-11-20 | 135.87 |
| 2001-11-21 | 135.65 |
| 2001-11-22 | 135.76 |
| 2001-11-23 | 135.72 |
| 2001-11-26 | 135.24 |
| 2001-11-27 | 135.19 |
| 2001-11-28 | 135.59 |
| 2001-11-29 | 135.64 |
| 2001-11-30 | 135.89 |
| 2001-12-03 | 135.86 |
| 2001-12-04 | 136.18 |
| 2001-12-05 | 136.02 |
| 2001-12-06 | 135.69 |
| 2001-12-07 | 135.48 |
| 2001-12-10 | 135.49 |
| 2001-12-11 | 135.31 |
| 2001-12-12 | 135.66 |
| 2001-12-13 | 135.52 |
| 2001-12-14 | 135.31 |
| 2001-12-17 | 134.94 |
| 2001-12-18 | 135.10 |
| 2001-12-19 | 135.30 |
| 2001-12-20 | 135.38 |
| 2001-12-21 | 135.39 |
| 2001-12-24 | 135.29 |
| 2001-12-25 | . |
| 2001-12-26 | 135.20 |
| 2001-12-27 | 135.29 |
| 2001-12-28 | 135.27 |
| 2001-12-31 | 135.46 |
| 2002-01-01 | . |
| 2002-01-02 | 135.32 |
| 2002-01-03 | 135.37 |
| 2002-01-04 | 135.46 |
| 2002-01-07 | 135.81 |
| 2002-01-08 | 135.84 |
| 2002-01-09 | 135.85 |
| 2002-01-10 | 136.11 |
| 2002-01-11 | 136.27 |
| 2002-01-14 | 136.47 |
| 2002-01-15 | 136.53 |
| 2002-01-16 | 136.59 |
| 2002-01-17 | 136.52 |
| 2002-01-18 | 136.46 |
| 2002-01-21 | 136.60 |
| 2002-01-22 | 136.59 |
| 2002-01-23 | 136.61 |
| 2002-01-24 | 136.37 |
| 2002-01-25 | 136.33 |
| 2002-01-28 | 136.38 |
| 2002-01-29 | 136.48 |
| 2002-01-30 | 136.78 |
| 2002-01-31 | 136.84 |
| 2002-02-01 | 136.87 |
| 2002-02-04 | 137.03 |
| 2002-02-05 | 137.11 |
| 2002-02-06 | 137.32 |
| 2002-02-07 | 137.13 |
| 2002-02-08 | 137.25 |
| 2002-02-11 | 137.37 |
| 2002-02-12 | 137.36 |
| 2002-02-13 | 137.35 |
| 2002-02-14 | 137.38 |
| 2002-02-15 | 137.50 |
| 2002-02-18 | 137.59 |
| 2002-02-19 | 137.66 |
| 2002-02-20 | 138.03 |
| 2002-02-21 | 138.30 |
| 2002-02-22 | 138.32 |
| 2002-02-25 | 138.36 |
| 2002-02-26 | 138.49 |
| 2002-02-27 | 138.65 |
| 2002-02-28 | 138.74 |
| 2002-03-01 | 138.74 |
| 2002-03-04 | 138.64 |
| 2002-03-05 | 138.75 |
| 2002-03-06 | 138.80 |
| 2002-03-07 | 138.41 |
| 2002-03-08 | 138.49 |
| 2002-03-11 | 138.90 |
| 2002-03-12 | 138.95 |
| 2002-03-13 | 139.00 |
| 2002-03-14 | 138.81 |
| 2002-03-15 | 138.75 |
| 2002-03-18 | 139.06 |
| 2002-03-19 | 139.00 |
| 2002-03-20 | 138.87 |
| 2002-03-21 | 138.73 |
| 2002-03-22 | 138.91 |
| 2002-03-25 | 138.92 |
| 2002-03-26 | 139.07 |
| 2002-03-27 | 139.06 |
| 2002-03-28 | 138.95 |
| 2002-03-29 | . |
| 2002-03-31 | 138.97 |
| 2002-04-01 | 139.15 |
| 2002-04-02 | 139.26 |
| 2002-04-03 | 139.72 |
| 2002-04-04 | 139.85 |
| 2002-04-05 | 140.30 |
| 2002-04-08 | 140.38 |
| 2002-04-09 | 140.41 |
| 2002-04-10 | 140.49 |
| 2002-04-11 | 140.41 |
| 2002-04-12 | 140.61 |
| 2002-04-15 | 140.13 |
| 2002-04-16 | 140.77 |
| 2002-04-17 | 140.64 |
| 2002-04-18 | 140.72 |
| 2002-04-19 | 140.69 |
| 2002-04-22 | 140.87 |
| 2002-04-23 | 141.06 |
| 2002-04-24 | 141.28 |
| 2002-04-25 | 141.48 |
| 2002-04-26 | 141.54 |
| 2002-04-29 | 141.53 |
| 2002-04-30 | 141.55 |
| 2002-05-01 | 141.55 |
| 2002-05-02 | 141.45 |
| 2002-05-03 | 141.44 |
| 2002-05-06 | 141.49 |
| 2002-05-07 | 141.50 |
| 2002-05-08 | 141.08 |
| 2002-05-09 | 141.05 |
| 2002-05-10 | 141.30 |
| 2002-05-13 | 141.06 |
| 2002-05-14 | 140.53 |
| 2002-05-15 | 140.73 |
| 2002-05-16 | 141.03 |
| 2002-05-17 | 140.88 |
| 2002-05-20 | 141.11 |
| 2002-05-21 | 141.32 |
| 2002-05-22 | 141.54 |
| 2002-05-23 | 141.40 |
| 2002-05-24 | 141.41 |
| 2002-05-27 | 141.42 |
| 2002-05-28 | 141.37 |
| 2002-05-29 | 141.57 |
| 2002-05-30 | 141.51 |
| 2002-05-31 | 141.49 |
| 2002-06-03 | 141.60 |
| 2002-06-04 | 141.91 |
| 2002-06-05 | 141.50 |
| 2002-06-06 | 141.06 |
| 2002-06-07 | 141.00 |
| 2002-06-10 | 141.03 |
| 2002-06-11 | 141.00 |
| 2002-06-12 | 140.90 |
| 2002-06-13 | 141.19 |
| 2002-06-14 | 141.33 |
| 2002-06-17 | 141.33 |
| 2002-06-18 | 141.56 |
| 2002-06-19 | 141.49 |
| 2002-06-20 | 141.33 |
| 2002-06-21 | 140.26 |
| 2002-06-24 | 139.90 |
| 2002-06-25 | 139.95 |
| 2002-06-26 | 140.11 |
| 2002-06-27 | 140.13 |
| 2002-06-28 | 139.84 |
| 2002-06-30 | 139.90 |
| 2002-07-01 | 140.09 |
| 2002-07-02 | 140.41 |
| 2002-07-03 | 140.46 |
| 2002-07-04 | 140.56 |
| 2002-07-05 | 140.23 |
| 2002-07-08 | 140.11 |
| 2002-07-09 | 140.39 |
| 2002-07-10 | 140.71 |
| 2002-07-11 | 141.04 |
| 2002-07-12 | 141.04 |
| 2002-07-15 | 141.04 |
| 2002-07-16 | 140.87 |
| 2002-07-17 | 140.93 |
| 2002-07-18 | 141.30 |
| 2002-07-19 | 141.73 |
| 2002-07-22 | 142.08 |
| 2002-07-23 | 142.13 |
| 2002-07-24 | 141.95 |
| 2002-07-25 | 141.77 |
| 2002-07-26 | 141.69 |
| 2002-07-29 | 141.25 |
| 2002-07-30 | 140.37 |
| 2002-07-31 | 140.46 |
| 2002-08-01 | 140.93 |
| 2002-08-02 | 141.37 |
| 2002-08-05 | 141.58 |
| 2002-08-06 | 140.82 |
| 2002-08-07 | 141.24 |
| 2002-08-08 | 141.31 |
| 2002-08-09 | 141.39 |
| 2002-08-12 | 141.62 |
| 2002-08-13 | 141.77 |
| 2002-08-14 | 142.00 |
| 2002-08-15 | 141.63 |
| 2002-08-16 | 141.27 |
| 2002-08-19 | 141.32 |
| 2002-08-20 | 141.90 |
| 2002-08-21 | 142.04 |
| 2002-08-22 | 141.85 |
| 2002-08-23 | 142.16 |
| 2002-08-26 | 142.47 |
| 2002-08-27 | 142.42 |
| 2002-08-28 | 142.67 |
| 2002-08-29 | 142.92 |
| 2002-08-30 | 143.18 |
| 2002-08-31 | 143.19 |
| 2002-09-02 | 143.23 |
| 2002-09-03 | 144.02 |
| 2002-09-04 | 144.08 |
| 2002-09-05 | 144.28 |
| 2002-09-06 | 144.14 |
| 2002-09-09 | 144.16 |
| 2002-09-10 | 144.23 |
| 2002-09-11 | 144.01 |
| 2002-09-12 | 144.62 |
| 2002-09-13 | 144.85 |
| 2002-09-16 | 145.09 |
| 2002-09-17 | 145.23 |
| 2002-09-18 | 145.37 |
| 2002-09-19 | 145.55 |
| 2002-09-20 | 145.37 |
| 2002-09-23 | 145.60 |
| 2002-09-24 | 145.66 |
| 2002-09-25 | 145.31 |
| 2002-09-26 | 145.08 |
| 2002-09-27 | 145.43 |
| 2002-09-30 | 145.72 |
| 2002-10-01 | 145.46 |
| 2002-10-02 | 145.54 |
| 2002-10-03 | 145.63 |
| 2002-10-04 | 145.62 |
| 2002-10-07 | 145.84 |
| 2002-10-08 | 145.91 |
| 2002-10-09 | 145.77 |
| 2002-10-10 | 145.15 |
| 2002-10-11 | 144.82 |
#2002-10-14|144.91
#2002-10-15|144.26
#2002-10-16|144.00
#2002-10-17|143.66
#2002-10-18|143.69
#2002-10-21|143.84
#2002-10-22|143.53
#2002-10-23|143.64
#2002-10-24|143.78
#2002-10-25|144.25
#2002-10-28|144.55
#2002-10-29|145.12
#2002-10-30|145.18
#2002-10-31|145.60
#2002-11-01|145.59
#2002-11-04|145.44
#2002-11-05|145.46
#2002-11-06|145.36
#2002-11-07|145.83
#2002-11-08|146.40
#2002-11-11|146.48
#2002-11-12|146.76
#2002-11-13|146.81
#2002-11-14|146.48
#2002-11-15|146.39
#2002-11-18|146.72
#2002-11-19|147.11
#2002-11-20|147.15
#2002-11-21|146.43
#2002-11-22|146.48
#2002-11-25|146.67
#2002-11-26|147.11
#2002-11-27|146.50
#2002-11-28|146.50
#2002-11-29|146.71
#2002-11-30|146.74
#2002-12-02|146.85
#2002-12-03|146.94
#2002-12-04|147.29
#2002-12-05|147.49
#2002-12-06|147.55
#2002-12-09|147.90
#2002-12-10|148.06
#2002-12-11|148.33
#2002-12-12|148.52
#2002-12-13|148.41
#2002-12-16|148.29
#2002-12-17|148.42
#2002-12-18|148.71
#2002-12-19|149.07
#2002-12-20|149.07
#2002-12-23|149.19
#2002-12-24|149.32
#2002-12-25| .
#2002-12-26|149.41
#2002-12-27|149.80
#2002-12-30|150.02
#2002-12-31|150.07
#2003-01-01| .
#2003-01-02|149.19
#2003-01-03|149.37
#2003-01-06|149.49
#2003-01-07|150.03
#2003-01-08|150.43
#2003-01-09|149.97
#2003-01-10|150.12
#2003-01-13|150.11
#2003-01-14|150.30
#2003-01-15|150.55
#2003-01-16|150.44
#2003-01-17|150.77
#2003-01-20|150.86
#2003-01-21|150.73
#2003-01-22|150.72
#2003-01-23|150.73
#2003-01-24|151.01
#2003-01-27|150.96
#2003-01-28|150.78
#2003-01-29|150.79
#2003-01-30|150.86
#2003-01-31|150.99
#2003-02-03|151.02
#2003-02-04|151.41
#2003-02-05|151.24
#2003-02-06|151.47
#2003-02-07|151.47
#2003-02-10|151.49
#2003-02-11|151.66
#2003-02-12|152.05
#2003-02-13|152.17
#2003-02-14|151.94
#2003-02-17|152.00
#2003-02-18|151.97
#2003-02-19|152.45
#2003-02-20|152.70
#2003-02-21|152.61
#2003-02-24|152.96
#2003-02-25|153.16
#2003-02-26|153.26
#2003-02-27|153.33
#2003-02-28|153.56
#2003-03-03|153.90
#2003-03-04|153.95
#2003-03-05|154.27
#2003-03-06|154.29
#2003-03-07|154.41
#2003-03-10|154.45
#2003-03-11|154.70
#2003-03-12|154.33
#2003-03-13|154.14
#2003-03-14|153.93
#2003-03-17|153.51
#2003-03-18|153.50
#2003-03-19|153.02
#2003-03-20|152.87
#2003-03-21|152.50
#2003-03-24|153.05
#2003-03-25|153.18
#2003-03-26|153.30
#2003-03-27|153.67
#2003-03-28|153.88
#2003-03-31|154.44
#2003-04-01|154.45
#2003-04-02|154.31
#2003-04-03|154.68
#2003-04-04|154.75
#2003-04-07|154.73
#2003-04-08|155.11
#2003-04-09|155.45
#2003-04-10|155.54
#2003-04-11|155.42
#2003-04-14|155.33
#2003-04-15|155.66
#2003-04-16|155.98
#2003-04-17|156.14
#2003-04-18| .
#2003-04-21|155.98
#2003-04-22|156.28
#2003-04-23|156.30
#2003-04-24|156.90
#2003-04-25|157.41
#2003-04-28|157.47
#2003-04-29|157.38
#2003-04-30|158.12
#2003-05-01|158.42
#2003-05-02|158.75
#2003-05-05|158.95
#2003-05-06|159.19
#2003-05-07|160.05
#2003-05-08|160.24
#2003-05-09|160.21
#2003-05-12|160.86
#2003-05-13|161.18
#2003-05-14|161.61
#2003-05-15|161.54
#2003-05-16|161.65
#2003-05-19|161.78
#2003-05-20|161.99
#2003-05-21|162.26
#2003-05-22|162.52
#2003-05-23|162.84
#2003-05-26|162.92
#2003-05-27|162.71
#2003-05-28|162.54
#2003-05-29|163.01
#2003-05-30|163.30
#2003-05-31|163.31
#2003-06-02|163.13
#2003-06-03|163.66
#2003-06-04|163.88
#2003-06-05|164.27
#2003-06-06|164.38
#2003-06-09|164.99
#2003-06-10|165.58
#2003-06-11|165.68
#2003-06-12|165.92
#2003-06-13|166.33
#2003-06-16|166.41
#2003-06-17|166.28
#2003-06-18|165.56
#2003-06-19|165.39
#2003-06-20|164.98
#2003-06-23|165.15
#2003-06-24|165.48
#2003-06-25|165.58
#2003-06-26|164.66
#2003-06-27|164.30
#2003-06-30|164.44
#2003-07-01|164.25
#2003-07-02|164.12
#2003-07-03|163.56
#2003-07-04|163.58
#2003-07-07|163.27
#2003-07-08|163.11
#2003-07-09|163.20
#2003-07-10|163.48
#2003-07-11|163.65
#2003-07-14|163.80
#2003-07-15|163.21
#2003-07-16|162.74
#2003-07-17|162.66
#2003-07-18|162.88
#2003-07-21|162.49
#2003-07-22|162.25
#2003-07-23|162.61
#2003-07-24|162.52
#2003-07-25|162.49
#2003-07-28|162.23
#2003-07-29|161.61
#2003-07-30|161.47
#2003-07-31|160.89
#2003-08-01|160.24
#2003-08-04|160.26
#2003-08-05|159.81
#2003-08-06|160.03
#2003-08-07|160.41
#2003-08-08|161.01
#2003-08-11|160.92
#2003-08-12|161.04
#2003-08-13|160.10
#2003-08-14|159.68
#2003-08-15|159.93
#2003-08-18|160.23
#2003-08-19|160.59
#2003-08-20|160.89
#2003-08-21|160.73
#2003-08-22|160.90
#2003-08-25|160.75
#2003-08-26|161.08
#2003-08-27|160.81
#2003-08-28|161.33
#2003-08-29|161.35
#2003-08-31|161.38
#2003-09-01|161.40
#2003-09-02|160.96
#2003-09-03|161.04
#2003-09-04|161.37
#2003-09-05|162.10
#2003-09-08|162.43
#2003-09-09|162.61
#2003-09-10|162.94
#2003-09-11|162.97
#2003-09-12|163.43
#2003-09-15|163.50
#2003-09-16|163.41
#2003-09-17|163.71
#2003-09-18|163.99
#2003-09-19|164.27
#2003-09-22|164.03
#2003-09-23|164.05
#2003-09-24|164.44
#2003-09-25|164.85
#2003-09-26|165.38
#2003-09-29|165.28
#2003-09-30|165.82
#2003-10-01|166.02
#2003-10-02|165.55
#2003-10-03|164.84
#2003-10-06|165.06
#2003-10-07|164.64
#2003-10-08|164.78
#2003-10-09|164.67
#2003-10-10|165.00
#2003-10-13|165.10
#2003-10-14|164.86
#2003-10-15|164.63
#2003-10-16|164.64
#2003-10-17|164.63
#2003-10-20|164.71
#2003-10-21|164.97
#2003-10-22|165.13
#2003-10-23|165.06
#2003-10-24|165.32
#2003-10-27|165.33
#2003-10-28|165.46
#2003-10-29|165.61
#2003-10-30|165.51
#2003-10-31|165.78
#2003-11-03|165.63
#2003-11-04|165.99
#2003-11-05|166.00
#2003-11-06|165.71
#2003-11-07|165.55
#2003-11-10|165.72
#2003-11-11|165.77
#2003-11-12|166.05
#2003-11-13|166.57
#2003-11-14|166.98
#2003-11-17|167.29
#2003-11-18|167.30
#2003-11-19|167.22
#2003-11-20|167.32
#2003-11-21|167.78
#2003-11-24|167.35
#2003-11-25|167.54
#2003-11-26|167.46
#2003-11-27|167.49
#2003-11-28|167.21
#2003-11-30|167.27
#2003-12-01|166.81
#2003-12-02|166.95
#2003-12-03|167.26
#2003-12-04|167.38
#2003-12-05|168.08
#2003-12-08|168.14
#2003-12-09|168.14
#2003-12-10|168.12
#2003-12-11|168.25
#2003-12-12|168.50
#2003-12-15|168.41
#2003-12-16|168.69
#2003-12-17|169.07
#2003-12-18|169.21
#2003-12-19|169.44
#2003-12-22|169.67
#2003-12-23|169.43
#2003-12-24|169.58
#2003-12-25| .
#2003-12-26|169.72
#2003-12-29|169.59
#2003-12-30|169.52
#2003-12-31|169.55
#2004-01-01| .
#2004-01-02|169.20
#2004-01-05|169.44
#2004-01-06|170.21
#2004-01-07|170.50
#2004-01-08|170.79
#2004-01-09|171.69
#2004-01-12|172.23
#2004-01-13|172.30
#2004-01-14|172.40
#2004-01-15|172.55
#2004-01-16|172.42
#2004-01-19|172.52
#2004-01-20|172.31
#2004-01-21|172.43
#2004-01-22|172.59
#2004-01-23|172.65
#2004-01-26|172.02
#2004-01-27|172.16
#2004-01-28|171.96
#2004-01-29|170.97
#2004-01-30|171.17
#2004-01-31|171.18
#2004-02-02|171.03
#2004-02-03|171.21
#2004-02-04|171.41
#2004-02-05|171.32
#2004-02-06|171.46
#2004-02-09|171.71
#2004-02-10|171.72
#2004-02-11|171.94
#2004-02-12|172.34
#2004-02-13|172.51
#2004-02-16|172.61
#2004-02-17|172.64
#2004-02-18|172.81
#2004-02-19|172.67
#2004-02-20|172.42
#2004-02-23|172.69
#2004-02-24|172.99
#2004-02-25|173.13
#2004-02-26|172.98
#2004-02-27|173.25
#2004-02-29|173.32
#2004-03-01|173.43
#2004-03-02|173.47
#2004-03-03|173.20
#2004-03-04|173.46
#2004-03-05|174.33
#2004-03-08|174.97
#2004-03-09|175.69
#2004-03-10|175.67
#2004-03-11|175.59
#2004-03-12|175.37
#2004-03-15|175.37
#2004-03-16|175.40
#2004-03-17|175.85
#2004-03-18|175.73
#2004-03-19|175.70
#2004-03-22|175.95
#2004-03-23|176.09
#2004-03-24|176.24
#2004-03-25|176.22
#2004-03-26|175.95
#2004-03-29|175.53
#2004-03-30|175.71
#2004-03-31|176.11
#2004-04-01|175.84
#2004-04-02|174.70
#2004-04-05|174.32
#2004-04-06|174.53
#2004-04-07|174.69
#2004-04-08|174.63
#2004-04-09| .
#2004-04-12|174.55
#2004-04-13|174.09
#2004-04-14|173.54
#2004-04-15|173.11
#2004-04-16|173.44
#2004-04-19|173.53
#2004-04-20|173.25
#2004-04-21|172.64
#2004-04-22|172.50
#2004-04-23|172.24
#2004-04-26|172.48
#2004-04-27|172.35
#2004-04-28|171.54
#2004-04-29|170.64
#2004-04-30|170.66
#2004-05-03|170.52
#2004-05-04|170.29
#2004-05-05|170.13
#2004-05-06|169.08
#2004-05-07|167.39
#2004-05-10|166.87
#2004-05-11|167.02
#2004-05-12|166.89
#2004-05-13|166.84
#2004-05-14|167.29
#2004-05-17|168.05
#2004-05-18|168.26
#2004-05-19|168.16
#2004-05-20|168.30
#2004-05-21|168.45
#2004-05-24|168.55
#2004-05-25|168.83
#2004-05-26|169.06
#2004-05-27|169.57
#2004-05-28|169.44
#2004-05-31|169.52
#2004-06-01|169.11
#2004-06-02|169.04
#2004-06-03|169.09
#2004-06-04|168.91
#2004-06-07|169.17
#2004-06-08|169.12
#2004-06-09|168.92
#2004-06-10|168.77
#2004-06-11|168.79
#2004-06-14|168.50
#2004-06-15|169.32
#2004-06-16|169.28
#2004-06-17|169.56
#2004-06-18|169.83
#2004-06-21|170.00
#2004-06-22|170.06
#2004-06-23|170.14
#2004-06-24|170.59
#2004-06-25|170.43
#2004-06-28|170.06
#2004-06-29|170.22
#2004-06-30|170.67
#2004-07-01|170.99
#2004-07-02|171.84
#2004-07-05|171.94
#2004-07-06|172.11
#2004-07-07|172.03
#2004-07-08|171.91
#2004-07-09|171.88
#2004-07-12|172.09
#2004-07-13|172.10
#2004-07-14|172.31
#2004-07-15|172.51
#2004-07-16|173.44
#2004-07-19|173.78
#2004-07-20|173.58
#2004-07-21|173.01
#2004-07-22|173.10
#2004-07-23|173.32
#2004-07-26|173.15
#2004-07-27|172.66
#2004-07-28|172.52
#2004-07-29|172.80
#2004-07-30|173.42
#2004-07-31|173.43
#2004-08-02|173.66
#2004-08-03|173.83
#2004-08-04|174.05
#2004-08-05|174.34
#2004-08-06|175.37
#2004-08-09|175.48
#2004-08-10|175.47
#2004-08-11|175.36
#2004-08-12|175.55
#2004-08-13|176.00
#2004-08-16|176.01
#2004-08-17|176.46
#2004-08-18|176.60
#2004-08-19|176.75
#2004-08-20|176.86
#2004-08-23|176.85
#2004-08-24|176.97
#2004-08-25|177.18
#2004-08-26|177.37
#2004-08-27|177.54
#2004-08-30|177.86
#2004-08-31|178.48
#2004-09-01|178.47
#2004-09-02|178.27
#2004-09-03|177.81
#2004-09-06|177.88
#2004-09-07|178.06
#2004-09-08|178.29
#2004-09-09|178.36
#2004-09-10|178.52
#2004-09-13|178.78
#2004-09-14|179.03
#2004-09-15|179.12
#2004-09-16|179.67
#2004-09-17|179.85
#2004-09-20|180.29
#2004-09-21|180.28
#2004-09-22|180.60
#2004-09-23|180.65
#2004-09-24|180.07
#2004-09-27|180.22
#2004-09-28|180.14
#2004-09-29|179.88
#2004-09-30|179.76
#2004-10-01|179.62
#2004-10-04|179.81
#2004-10-05|180.06
#2004-10-06|180.13
#2004-10-07|180.02
#2004-10-08|180.67
#2004-10-11|180.79
#2004-10-12|181.17
#2004-10-13|181.35
#2004-10-14|181.51
#2004-10-15|181.40
#2004-10-18|181.57
#2004-10-19|181.63
#2004-10-20|181.81
#2004-10-21|182.07
#2004-10-22|182.22
#2004-10-25|182.38
#2004-10-26|182.39
#2004-10-27|182.29
#2004-10-28|182.11
#2004-10-29|182.33
#2004-10-31|182.38
#2004-11-01|182.38
#2004-11-02|182.29
#2004-11-03|182.52
#2004-11-04|182.92
#2004-11-05|182.61
#2004-11-08|182.54
#2004-11-09|182.58
#2004-11-10|182.48
#2004-11-11|182.53
#2004-11-12|183.02
#2004-11-15|183.37
#2004-11-16|183.40
#2004-11-17|183.75
#2004-11-18|184.27
#2004-11-19|184.07
#2004-11-22|184.17
#2004-11-23|184.11
#2004-11-24|184.22
#2004-11-25|184.22
#2004-11-26|183.98
#2004-11-29|183.35
#2004-11-30|183.17
#2004-12-01|183.17
#2004-12-02|183.17
#2004-12-03|183.77
#2004-12-06|184.27
#2004-12-07|184.45
#2004-12-08|184.78
#2004-12-09|185.01
#2004-12-10|184.80
#2004-12-13|184.89
#2004-12-14|184.98
#2004-12-15|185.51
#2004-12-16|185.29
#2004-12-17|185.05
#2004-12-20|185.19
#2004-12-21|185.35
#2004-12-22|185.38
#2004-12-23|185.36
#2004-12-24| .
#2004-12-27|185.22
#2004-12-28|185.11
#2004-12-29|185.16
#2004-12-30|185.41
#2004-12-31|185.53
#2005-01-03|185.60
#2005-01-04|185.53
#2005-01-05|185.17
#2005-01-06|184.97
#2005-01-07|185.15
#2005-01-10|185.23
#2005-01-11|185.20
#2005-01-12|185.42
#2005-01-13|185.81
#2005-01-14|185.62
#2005-01-17|185.73
#2005-01-18|185.58
#2005-01-19|185.71
#2005-01-20|185.80
#2005-01-21|186.11
#2005-01-24|186.34
#2005-01-25|186.27
#2005-01-26|186.32
#2005-01-27|186.35
#2005-01-28|186.63
#2005-01-31|186.77
#2005-02-01|186.79
#2005-02-02|186.90
#2005-02-03|187.08
#2005-02-04|187.67
#2005-02-07|188.23
#2005-02-08|188.42
#2005-02-09|188.69
#2005-02-10|188.44
#2005-02-11|188.28
#2005-02-14|188.41
#2005-02-15|188.39
#2005-02-16|188.20
#2005-02-17|188.19
#2005-02-18|187.95
#2005-02-21|188.04
#2005-02-22|187.84
#2005-02-23|187.86
#2005-02-24|187.90
#2005-02-25|187.87
#2005-02-28|187.78
#2005-03-01|187.58
#2005-03-02|187.55
#2005-03-03|187.69
#2005-03-04|188.22
#2005-03-07|188.67
#2005-03-08|188.51
#2005-03-09|187.80
#2005-03-10|187.55
#2005-03-11|187.18
#2005-03-14|186.80
#2005-03-15|186.48
#2005-03-16|185.95
#2005-03-17|185.94
#2005-03-18|185.86
#2005-03-21|185.39
#2005-03-22|184.96
#2005-03-23|183.91
#2005-03-24|183.89
#2005-03-25| .
#2005-03-28|183.63
#2005-03-29|183.49
#2005-03-30|183.76
#2005-03-31|184.22
#2005-04-01|184.55
#2005-04-04|184.44
#2005-04-05|184.49
#2005-04-06|185.01
#2005-04-07|185.12
#2005-04-08|185.09
#2005-04-11|185.37
#2005-04-12|185.70
#2005-04-13|186.21
#2005-04-14|185.95
#2005-04-15|185.76
#2005-04-18|185.61
#2005-04-19|185.89
#2005-04-20|186.12
#2005-04-21|186.17
#2005-04-22|186.47
#2005-04-25|186.63
#2005-04-26|186.60
#2005-04-27|186.77
#2005-04-28|187.02
#2005-04-29|186.85
#2005-04-30|186.89
#2005-05-02|186.82
#2005-05-03|187.14
#2005-05-04|187.57
#2005-05-05|188.05
#2005-05-06|187.62
#2005-05-09|187.78
#2005-05-10|187.93
#2005-05-11|187.70
#2005-05-12|187.88
#2005-05-13|188.09
#2005-05-16|188.14
#2005-05-17|187.93
#2005-05-18|188.26
#2005-05-19|188.27
#2005-05-20|188.33
#2005-05-23|188.75
#2005-05-24|189.08
#2005-05-25|189.26
#2005-05-26|189.27
#2005-05-27|189.53
#2005-05-30|189.64
#2005-05-31|190.16
#2005-06-01|190.89
#2005-06-02|191.28
#2005-06-03|191.24
#2005-06-06|190.92
#2005-06-07|191.17
#2005-06-08|190.98
#2005-06-09|190.70
#2005-06-10|190.46
#2005-06-13|190.37
#2005-06-14|190.29
#2005-06-15|190.27
#2005-06-16|190.45
#2005-06-17|190.74
#2005-06-20|190.79
#2005-06-21|191.14
#2005-06-22|191.85
#2005-06-23|192.09
#2005-06-24|192.30
#2005-06-27|192.43
#2005-06-28|192.29
#2005-06-29|192.40
#2005-06-30|192.78
#2005-07-01|192.56
#2005-07-04|192.66
#2005-07-05|192.09
#2005-07-06|192.24
#2005-07-07|192.38
#2005-07-08|192.33
#2005-07-11|192.44
#2005-07-12|192.52
#2005-07-13|192.54
#2005-07-14|192.58
#2005-07-15|192.67
#2005-07-18|192.65
#2005-07-19|192.57
#2005-07-20|192.59
#2005-07-21|192.24
#2005-07-22|192.45
#2005-07-25|192.45
#2005-07-26|192.33
#2005-07-27|192.30
#2005-07-28|192.71
#2005-07-29|192.53
#2005-07-31|192.58
#2005-08-01|192.23
#2005-08-02|192.23
#2005-08-03|192.58
#2005-08-04|192.75
#2005-08-05|192.33
#2005-08-08|192.09
#2005-08-09|192.02
#2005-08-10|192.36
#2005-08-11|192.56
#2005-08-12|193.02
#2005-08-15|193.12
#2005-08-16|193.49
#2005-08-17|193.39
#2005-08-18|193.62
#2005-08-19|193.61
#2005-08-22|193.66
#2005-08-23|193.91
#2005-08-24|193.89
#2005-08-25|193.99
#2005-08-26|193.97
#2005-08-29|194.13
#2005-08-30|194.49
#2005-08-31|195.19
#2005-09-01|195.61
#2005-09-02|195.79
#2005-09-05|195.91
#2005-09-06|195.63
#2005-09-07|195.45
#2005-09-08|195.67
#2005-09-09|195.98
#2005-09-12|195.86
#2005-09-13|196.17
#2005-09-14|196.17
#2005-09-15|196.01
#2005-09-16|195.75
#2005-09-19|196.00
#2005-09-20|196.01
#2005-09-21|196.25
#2005-09-22|196.31
#2005-09-23|196.04
#2005-09-26|195.70
#2005-09-27|195.73
#2005-09-28|195.95
#2005-09-29|196.05
#2005-09-30|195.88
#2005-10-03|195.65
#2005-10-04|195.75
#2005-10-05|195.69
#2005-10-06|194.83
#2005-10-07|194.72
#2005-10-10|194.82
#2005-10-11|194.85
#2005-10-12|194.17
#2005-10-13|193.22
#2005-10-14|192.70
#2005-10-17|193.07
#2005-10-18|193.57
#2005-10-19|193.39
#2005-10-20|193.53
#2005-10-21|193.80
#2005-10-24|193.86
#2005-10-25|193.81
#2005-10-26|193.22
#2005-10-27|193.25
#2005-10-28|193.43
#2005-10-31|193.66
#2005-11-01|193.64
#2005-11-02|193.52
#2005-11-03|193.23
#2005-11-04|192.77
#2005-11-07|192.88
#2005-11-08|193.42
#2005-11-09|193.12
#2005-11-10|193.46
#2005-11-11|193.60
#2005-11-14|193.54
#2005-11-15|193.84
#2005-11-16|194.42
#2005-11-17|194.78
#2005-11-18|194.57
#2005-11-21|194.93
#2005-11-22|195.14
#2005-11-23|195.17
#2005-11-24|195.34
#2005-11-25|195.59
#2005-11-28|195.89
#2005-11-29|195.57
#2005-11-30|195.46
#2005-12-01|195.37
#2005-12-02|195.46
#2005-12-05|195.29
#2005-12-06|195.70
#2005-12-07|195.75
#2005-12-08|195.88
#2005-12-09|195.56
#2005-12-12|195.60
#2005-12-13|195.66
#2005-12-14|196.25
#2005-12-15|196.16
#2005-12-16|196.32
#2005-12-19|196.46
#2005-12-20|196.34
#2005-12-21|196.28
#2005-12-22|196.74
#2005-12-23|197.02
#2005-12-26| .
#2005-12-27|197.35
#2005-12-28|197.48
#2005-12-29|197.32
#2005-12-30|197.47
#2005-12-31|197.48
#2006-01-02| .
#2006-01-03|197.63
#2006-01-04|198.11
#2006-01-05|198.25
#2006-01-06|198.27
#2006-01-09|198.46
#2006-01-10|198.15
#2006-01-11|198.04
#2006-01-12|198.20
#2006-01-13|198.47
#2006-01-16|198.59
#2006-01-17|198.75
#2006-01-18|198.78
#2006-01-19|198.73
#2006-01-20|198.90
#2006-01-23|198.95
#2006-01-24|198.98
#2006-01-25|198.63
#2006-01-26|198.16
#2006-01-27|198.30
#2006-01-30|198.22
#2006-01-31|198.10
#2006-02-01|197.93
#2006-02-02|198.01
#2006-02-03|198.19
#2006-02-06|198.40
#2006-02-07|198.36
#2006-02-08|198.20
#2006-02-09|198.28
#2006-02-10|198.50
#2006-02-13|198.59
#2006-02-14|198.52
#2006-02-15|198.63
#2006-02-16|198.67
#2006-02-17|199.04
#2006-02-20|199.18
#2006-02-21|199.14
#2006-02-22|199.32
#2006-02-23|199.38
#2006-02-24|199.52
#2006-02-27|199.66
#2006-02-28|200.01
#2006-03-01|199.81
#2006-03-02|199.41
#2006-03-03|199.00
#2006-03-06|198.74
#2006-03-07|198.12
#2006-03-08|197.75
#2006-03-09|197.70
#2006-03-10|197.56
#2006-03-13|197.58
#2006-03-14|198.04
#2006-03-15|198.06
#2006-03-16|198.59
#2006-03-17|198.66
#2006-03-20|198.89
#2006-03-21|198.61
#2006-03-22|198.55
#2006-03-23|198.48
#2006-03-24|198.62
#2006-03-27|198.68
#2006-03-28|198.04
#2006-03-29|197.61
#2006-03-30|197.47
#2006-03-31|197.46
#2006-04-03|197.39
#2006-04-04|197.45
#2006-04-05|197.54
#2006-04-06|197.25
#2006-04-07|196.85
#2006-04-10|196.68
#2006-04-11|196.80
#2006-04-12|196.71
#2006-04-13|196.39
#2006-04-14| .
#2006-04-17|196.52
#2006-04-18|196.79
#2006-04-19|196.80
#2006-04-20|196.89
#2006-04-21|196.97
#2006-04-24|197.32
#2006-04-25|197.00
#2006-04-26|196.71
#2006-04-27|196.89
#2006-04-28|197.12
#2006-04-30|197.19
#2006-05-01|196.99
#2006-05-02|196.96
#2006-05-03|196.89
#2006-05-04|196.90
#2006-05-05|197.14
#2006-05-08|197.30
#2006-05-09|197.30
#2006-05-10|197.40
#2006-05-11|197.24
#2006-05-12|196.81
#2006-05-15|196.65
#2006-05-16|196.97
#2006-05-17|196.53
#2006-05-18|196.87
#2006-05-19|197.06
#2006-05-22|196.87
#2006-05-23|196.62
#2006-05-24|196.26
#2006-05-25|196.19
#2006-05-26|196.36
#2006-05-29|196.50
#2006-05-30|196.28
#2006-05-31|196.12
#2006-06-01|196.06
#2006-06-02|196.80
#2006-06-05|196.75
#2006-06-06|196.65
#2006-06-07|196.59
#2006-06-08|196.58
#2006-06-09|196.58
#2006-06-12|196.65
#2006-06-13|196.48
#2006-06-14|195.92
#2006-06-15|195.64
#2006-06-16|195.63
#2006-06-19|195.60
#2006-06-20|195.33
#2006-06-21|195.05
#2006-06-22|194.74
#2006-06-23|194.01
#2006-06-26|193.83
#2006-06-27|193.92
#2006-06-28|193.80
#2006-06-29|194.23
#2006-06-30|195.00
#2006-07-03|195.18
#2006-07-04|195.24
#2006-07-05|195.01
#2006-07-06|195.36
#2006-07-07|195.94
#2006-07-10|196.25
#2006-07-11|196.63
#2006-07-12|196.70
#2006-07-13|196.78
#2006-07-14|196.81
#2006-07-17|196.83
#2006-07-18|196.64
#2006-07-19|197.15
#2006-07-20|197.51
#2006-07-21|197.76
#2006-07-24|197.93
#2006-07-25|197.99
#2006-07-26|198.24
#2006-07-27|198.48
#2006-07-28|198.90
#2006-07-31|199.24
#2006-08-01|199.29
#2006-08-02|199.39
#2006-08-03|199.60
#2006-08-04|200.02
#2006-08-07|200.23
#2006-08-08|200.33
#2006-08-09|200.40
#2006-08-10|200.50
#2006-08-11|200.43
#2006-08-14|200.33
#2006-08-15|200.80
#2006-08-16|201.24
#2006-08-17|201.51
#2006-08-18|201.76
#2006-08-21|202.06
#2006-08-22|202.30
#2006-08-23|202.40
#2006-08-24|202.32
#2006-08-25|202.41
#2006-08-28|202.49
#2006-08-29|202.57
#2006-08-30|202.84
#2006-08-31|203.15
#2006-09-01|203.31
#2006-09-04|203.43
#2006-09-05|203.27
#2006-09-06|203.16
#2006-09-07|203.18
#2006-09-08|203.34
#2006-09-11|203.29
#2006-09-12|203.33
#2006-09-13|203.45
#2006-09-14|203.37
#2006-09-15|203.34
#2006-09-18|203.33
#2006-09-19|203.72
#2006-09-20|203.73
#2006-09-21|204.04
#2006-09-22|204.17
#2006-09-25|204.50
#2006-09-26|204.46
#2006-09-27|204.50
#2006-09-28|204.46
#2006-09-29|204.48
#2006-09-30|204.52
#2006-10-02|204.63
#2006-10-03|204.86
#2006-10-04|205.17
#2006-10-05|205.14
#2006-10-06|204.80
#2006-10-09|204.89
#2006-10-10|204.52
#2006-10-11|204.41
#2006-10-12|204.50
#2006-10-13|204.48
#2006-10-16|204.67
#2006-10-17|204.91
#2006-10-18|205.06
#2006-10-19|205.13
#2006-10-20|205.24
#2006-10-23|205.08
#2006-10-24|205.05
#2006-10-25|205.36
#2006-10-26|205.92
#2006-10-27|206.32
#2006-10-30|206.52
#2006-10-31|206.95
#2006-11-01|207.40
#2006-11-02|207.31
#2006-11-03|206.88
#2006-11-06|206.87
#2006-11-07|207.26
#2006-11-08|207.43
#2006-11-09|207.58
#2006-11-10|207.84
#2006-11-13|207.88
#2006-11-14|208.05
#2006-11-15|207.97
#2006-11-16|207.74
#2006-11-17|207.97
#2006-11-20|208.02
#2006-11-21|208.09
#2006-11-22|208.22
#2006-11-23|208.22
#2006-11-24|208.42
#2006-11-27|208.55
#2006-11-28|208.67
#2006-11-29|208.76
#2006-11-30|209.40
#2006-12-01|209.71
#2006-12-04|209.96
#2006-12-05|210.16
#2006-12-06|210.22
#2006-12-07|210.30
#2006-12-08|209.96
#2006-12-11|210.29
#2006-12-12|210.54
#2006-12-13|210.16
#2006-12-14|210.10
#2006-12-15|210.14
#2006-12-18|210.28
#2006-12-19|210.24
#2006-12-20|210.35
#2006-12-21|210.61
#2006-12-22|210.27
#2006-12-25| .
#2006-12-26|210.47
#2006-12-27|210.22
#2006-12-28|210.09
#2006-12-29|210.08
#2006-12-31|210.13
#2007-01-01| .
#2007-01-02|210.28
#2007-01-03|210.59
#2007-01-04|210.91
#2007-01-05|210.71
#2007-01-08|210.67
#2007-01-09|210.64
#2007-01-10|210.26
#2007-01-11|210.04
#2007-01-12|209.87
#2007-01-15|209.99
#2007-01-16|210.16
#2007-01-17|210.10
#2007-01-18|210.36
#2007-01-19|210.27
#2007-01-22|210.50
#2007-01-23|210.34
#2007-01-24|210.36
#2007-01-25|210.05
#2007-01-26|209.84
#2007-01-29|209.82
#2007-01-30|209.62
#2007-01-31|209.92
#2007-02-01|209.97
#2007-02-02|210.17
#2007-02-05|210.57
#2007-02-06|210.90
#2007-02-07|211.21
#2007-02-08|211.26
#2007-02-09|211.02
#2007-02-12|210.93
#2007-02-13|210.82
#2007-02-14|211.47
#2007-02-15|211.85
#2007-02-16|212.02
#2007-02-19|212.13
#2007-02-20|212.22
#2007-02-21|212.23
#2007-02-22|212.10
#2007-02-23|212.53
#2007-02-26|212.92
#2007-02-27|213.14
#2007-02-28|212.98
#2007-03-01|212.90
#2007-03-02|213.02
#2007-03-05|212.73
#2007-03-06|212.76
#2007-03-07|213.00
#2007-03-08|213.22
#2007-03-09|212.92
#2007-03-12|213.30
#2007-03-13|213.58
#2007-03-14|213.42
#2007-03-15|213.30
#2007-03-16|213.19
#2007-03-19|213.37
#2007-03-20|213.56
#2007-03-21|213.87
#2007-03-22|213.79
#2007-03-23|213.73
#2007-03-26|213.96
#2007-03-27|213.96
#2007-03-28|213.86
#2007-03-29|213.78
#2007-03-30|213.85
#2007-03-31|213.87
#2007-04-02|213.94
#2007-04-03|213.91
#2007-04-04|214.08
#2007-04-05|214.08
#2007-04-06| .
#2007-04-09|214.07
#2007-04-10|214.03
#2007-04-11|214.06
#2007-04-12|214.02
#2007-04-13|213.92
#2007-04-16|214.22
#2007-04-17|214.68
#2007-04-18|215.07
#2007-04-19|215.11
#2007-04-20|215.21
#2007-04-23|215.59
#2007-04-24|215.79
#2007-04-25|215.75
#2007-04-26|215.54
#2007-04-27|215.44
#2007-04-30|216.00
#2007-05-01|216.03
#2007-05-02|215.94
#2007-05-03|215.86
#2007-05-04|215.88
#2007-05-07|216.06
#2007-05-08|216.21
#2007-05-09|216.09
#2007-05-10|216.17
#2007-05-11|216.05
#2007-05-14|215.95
#2007-05-15|215.75
#2007-05-16|215.95
#2007-05-17|215.85
#2007-05-18|215.63
#2007-05-21|215.74
#2007-05-22|215.70
#2007-05-23|215.49
#2007-05-24|215.42
#2007-05-25|215.28
#2007-05-28| .
#2007-05-29|215.23
#2007-05-30|215.10
#2007-05-31|215.14
#2007-06-01|214.92
#2007-06-04|215.10
#2007-06-05|214.77
#2007-06-06|214.56
#2007-06-07|213.52
#2007-06-08|212.72
#2007-06-11|212.81
#2007-06-12|211.96
#2007-06-13|212.00
#2007-06-14|212.00
#2007-06-15|212.48
#2007-06-18|212.91
#2007-06-19|213.40
#2007-06-20|213.36
#2007-06-21|213.02
#2007-06-22|213.20
#2007-06-25|213.39
#2007-06-26|213.09
#2007-06-27|213.11
#2007-06-28|212.73
#2007-06-29|213.18
#2007-06-30|213.22
#2007-07-02|213.52
#2007-07-03|213.47
#2007-07-04|213.44
#2007-07-05|212.99
#2007-07-06|212.76
#2007-07-09|212.99
#2007-07-10|213.44
#2007-07-11|213.09
#2007-07-12|213.05
#2007-07-13|213.08
#2007-07-16|213.48
#2007-07-17|213.33
#2007-07-18|213.56
#2007-07-19|213.38
#2007-07-20|213.63
#2007-07-23|213.36
#2007-07-24|212.92
#2007-07-25|212.82
#2007-07-26|212.31
#2007-07-27|211.57
#2007-07-30|210.89
#2007-07-31|211.04
#2007-08-01|211.07
#2007-08-02|211.24
#2007-08-03|211.52
#2007-08-06|211.41
#2007-08-07|211.52
#2007-08-08|211.56
#2007-08-09|211.58
#2007-08-10|211.37
#2007-08-13|211.53
#2007-08-14|211.35
#2007-08-15|210.87
#2007-08-16|210.58
#2007-08-17|210.27
#2007-08-20|210.21
#2007-08-21|210.17
#2007-08-22|210.43
#2007-08-23|210.74
#2007-08-24|210.82
#2007-08-27|211.36
#2007-08-28|211.52
#2007-08-29|211.52
#2007-08-30|211.66
#2007-08-31|211.64
#2007-09-03|211.72
#2007-09-04|211.71
#2007-09-05|212.05
#2007-09-06|212.37
#2007-09-07|212.81
#2007-09-10|213.03
#2007-09-11|212.95
#2007-09-12|212.97
#2007-09-13|212.99
#2007-09-14|213.21
#2007-09-17|213.46
#2007-09-18|213.57
#2007-09-19|214.02
#2007-09-20|213.77
#2007-09-21|213.92
#2007-09-24|214.24
#2007-09-25|214.31
#2007-09-26|214.47
#2007-09-27|214.40
#2007-09-28|214.26
#2007-09-30|214.35
#2007-10-01|214.19
#2007-10-02|214.43
#2007-10-03|214.11
#2007-10-04|213.50
#2007-10-05|213.25
#2007-10-08|213.41
#2007-10-09|213.96
#2007-10-10|214.49
#2007-10-11|214.81
#2007-10-12|214.83
#2007-10-15|215.05
#2007-10-16|215.19
#2007-10-17|215.65
#2007-10-18|215.87
#2007-10-19|216.36
#2007-10-22|216.34
#2007-10-23|216.36
#2007-10-24|216.73
#2007-10-25|216.56
#2007-10-26|216.55
#2007-10-29|216.86
#2007-10-30|216.69
#2007-10-31|216.37
#2007-11-01|216.55
#2007-11-02|216.76
#2007-11-05|216.48
#2007-11-06|216.12
#2007-11-07|216.20
#2007-11-08|215.94
#2007-11-09|215.91
#2007-11-12|215.93
#2007-11-13|215.53
#2007-11-14|215.26
#2007-11-15|215.58
#2007-11-16|215.43
#2007-11-19|215.65
#2007-11-20|215.11
#2007-11-21|214.75
#2007-11-22|214.75
#2007-11-23|214.02
#2007-11-26|214.38
#2007-11-27|213.50
#2007-11-28|213.57
#2007-11-29|213.85
#2007-11-30|214.14
#2007-12-03|214.70
#2007-12-04|214.91
#2007-12-05|214.72
#2007-12-06|214.29
#2007-12-07|213.86
#2007-12-10|213.89
#2007-12-11|214.48
#2007-12-12|214.38
#2007-12-13|214.06
#2007-12-14|213.66
#2007-12-17|213.75
#2007-12-18|213.99
#2007-12-19|214.22
#2007-12-20|214.54
#2007-12-21|213.98
#2007-12-24|214.20
#2007-12-25| .
#2007-12-26|213.98
#2007-12-27|214.36
#2007-12-28|214.54
#2007-12-31|215.00
#2008-01-01| .
#2008-01-02|215.71
#2008-01-03|215.90
#2008-01-04|216.00
#2008-01-07|216.15
#2008-01-08|216.20
#2008-01-09|216.16
#2008-01-10|215.62
#2008-01-11|215.89
#2008-01-14|215.81
#2008-01-15|216.04
#2008-01-16|215.83
#2008-01-17|216.00
#2008-01-18|215.67
#2008-01-21|215.77
#2008-01-22|215.64
#2008-01-23|215.47
#2008-01-24|215.04
#2008-01-25|215.65
#2008-01-28|215.86
#2008-01-29|215.88
#2008-01-30|215.96
#2008-01-31|216.26
#2008-02-01|216.64
#2008-02-04|216.77
#2008-02-05|217.08
#2008-02-06|216.93
#2008-02-07|216.28
#2008-02-08|216.30
#2008-02-11|216.28
#2008-02-12|215.98
#2008-02-13|216.03
#2008-02-14|215.71
#2008-02-15|215.79
#2008-02-18|215.84
#2008-02-19|215.44
#2008-02-20|215.10
#2008-02-21|215.41
#2008-02-22|215.34
#2008-02-25|215.18
#2008-02-26|215.56
#2008-02-27|215.81
#2008-02-28|216.40
#2008-02-29|216.98
#2008-03-03|216.87
#2008-03-04|216.72
#2008-03-05|216.31
#2008-03-06|216.62
#2008-03-07|216.62
#2008-03-10|216.75
#2008-03-11|215.99
#2008-03-12|216.43
#2008-03-13|215.96
#2008-03-14|216.23
#2008-03-17|216.33
#2008-03-18|215.87
#2008-03-19|216.26
#2008-03-20|216.33
#2008-03-21| .
#2008-03-24|215.86
#2008-03-25|215.47
#2008-03-26|215.50
#2008-03-27|215.31
#2008-03-28|215.35
#2008-03-31|215.28
#2008-04-01|215.06
#2008-04-02|214.93
#2008-04-03|215.06
#2008-04-04|215.62
#2008-04-07|215.75
#2008-04-08|216.23
#2008-04-09|216.58
#2008-04-10|216.51
#2008-04-11|216.89
#2008-04-14|217.01
#2008-04-15|217.05
#2008-04-16|216.87
#2008-04-17|217.00
#2008-04-18|217.13
#2008-04-21|217.54
#2008-04-22|217.61
#2008-04-23|217.57
#2008-04-24|217.40
#2008-04-25|217.61
#2008-04-28|217.95
#2008-04-29|218.30
#2008-04-30|218.78
#2008-05-01|218.91
#2008-05-02|218.90
#2008-05-05|219.21
#2008-05-06|219.31
#2008-05-07|219.59
#2008-05-08|219.86
#2008-05-09|219.96
#2008-05-12|220.06
#2008-05-13|219.72
#2008-05-14|219.65
#2008-05-15|220.07
#2008-05-16|220.18
#2008-05-19|220.46
#2008-05-20|220.90
#2008-05-21|220.81
#2008-05-22|220.29
#2008-05-23|220.59
#2008-05-26|220.70
#2008-05-27|220.15
#2008-05-28|220.49
#2008-05-29|220.27
#2008-05-30|220.51
#2008-05-31|220.53
#2008-06-02|220.97
#2008-06-03|221.19
#2008-06-04|220.99
#2008-06-05|220.70
#2008-06-06|221.08
#2008-06-09|220.74
#2008-06-10|219.98
#2008-06-11|219.72
#2008-06-12|219.28
#2008-06-13|218.81
#2008-06-16|218.64
#2008-06-17|218.70
#2008-06-18|219.05
#2008-06-19|218.71
#2008-06-20|218.98
#2008-06-23|218.84
#2008-06-24|218.76
#2008-06-25|218.48
#2008-06-26|218.56
#2008-06-27|218.31
#2008-06-30|218.24
#2008-07-01|217.88
#2008-07-02|217.90
#2008-07-03|217.76
#2008-07-04|217.85
#2008-07-07|217.43
#2008-07-08|217.21
#2008-07-09|217.44
#2008-07-10|217.44
#2008-07-11|216.99
#2008-07-14|217.68
#2008-07-15|217.29
#2008-07-16|216.92
#2008-07-17|216.71
#2008-07-18|216.63
#2008-07-21|216.89
#2008-07-22|216.55
#2008-07-23|216.59
#2008-07-24|217.30
#2008-07-25|216.81
#2008-07-28|217.11
#2008-07-29|217.07
#2008-07-30|217.14
#2008-07-31|217.24
#2008-08-01|217.37
#2008-08-04|217.39
#2008-08-05|217.09
#2008-08-06|217.02
#2008-08-07|217.64
#2008-08-08|217.28
#2008-08-11|217.12
#2008-08-12|217.33
#2008-08-13|217.23
#2008-08-14|217.39
#2008-08-15|217.48
#2008-08-18|217.81
#2008-08-19|217.73
#2008-08-20|217.71
#2008-08-21|217.59
#2008-08-22|217.33
#2008-08-25|217.83
#2008-08-26|217.99
#2008-08-27|217.87
#2008-08-28|217.87
#2008-08-29|217.82
#2008-08-31|217.87
#2008-09-01|217.96
#2008-09-02|218.26
#2008-09-03|218.06
#2008-09-04|217.98
#2008-09-05|217.44
#2008-09-08|217.52
#2008-09-09|217.33
#2008-09-10|216.53
#2008-09-11|215.93
#2008-09-12|214.48
#2008-09-15|214.20
#2008-09-16|210.95
#2008-09-17|208.28
#2008-09-18|205.62
#2008-09-19|204.02
#2008-09-22|204.27
#2008-09-23|203.64
#2008-09-24|203.22
#2008-09-25|201.99
#2008-09-26|201.04
#2008-09-29|201.05
#2008-09-30|197.78
#2008-10-01|196.73
#2008-10-02|196.92
#2008-10-03|196.20
#2008-10-06|195.13
#2008-10-07|192.81
#2008-10-08|189.64
#2008-10-09|186.13
#2008-10-10|181.76
#2008-10-13|181.62
#2008-10-14|177.14
#2008-10-15|175.26
#2008-10-16|172.25
#2008-10-17|170.66
#2008-10-20|169.28
#2008-10-21|166.86
#2008-10-22|164.24
#2008-10-23|160.49
#2008-10-24|153.90
#2008-10-27|151.75
#2008-10-28|149.99
#2008-10-29|150.49
#2008-10-30|152.60
#2008-10-31|155.70
#2008-11-03|157.26
#2008-11-04|159.36
#2008-11-05|163.38
#2008-11-06|163.52
#2008-11-07|163.70
#2008-11-10|164.19
#2008-11-11|164.08
#2008-11-12|163.16
#2008-11-13|161.88
#2008-11-14|161.39
#2008-11-17|161.59
#2008-11-18|160.90
#2008-11-19|160.50
#2008-11-20|160.22
#2008-11-21|159.01
#2008-11-24|158.42
#2008-11-25|160.29
#2008-11-26|160.76
#2008-11-27|160.70
#2008-11-28|161.76
#2008-11-30|161.85
#2008-12-01|162.42
#2008-12-02|162.31
#2008-12-03|162.80
#2008-12-04|163.14
#2008-12-05|162.75
#2008-12-08|162.75
#2008-12-09|163.45
#2008-12-10|164.48
#2008-12-11|165.55
#2008-12-12|166.50
#2008-12-15|166.44
#2008-12-16|166.83
#2008-12-17|168.00
#2008-12-18|168.85
#2008-12-19|169.17
#2008-12-22|169.69
#2008-12-23|169.84
#2008-12-24|169.79
#2008-12-25| .
#2008-12-26|170.04
#2008-12-29|170.35
#2008-12-30|170.58
#2008-12-31|170.70
#2009-01-01| .
#2009-01-02|170.45
#2009-01-05|170.67
#2009-01-06|171.29
#2009-01-07|172.40
#2009-01-08|173.28
#2009-01-09|174.28
#2009-01-12|175.31
#2009-01-13|176.00
#2009-01-14|176.90
#2009-01-15|176.86
#2009-01-16|177.20
#2009-01-19|177.46
#2009-01-20|177.42
#2009-01-21|176.60
#2009-01-22|176.86
#2009-01-23|176.97
#2009-01-26|177.04
#2009-01-27|178.05
#2009-01-28|178.86
#2009-01-29|179.58
#2009-01-30|179.94
#2009-01-31|179.97
#2009-02-02|180.28
#2009-02-03|180.26
#2009-02-04|180.28
#2009-02-05|180.36
#2009-02-06|180.12
#2009-02-09|180.28
#2009-02-10|180.71
#2009-02-11|180.67
#2009-02-12|179.78
#2009-02-13|178.76
#2009-02-16|178.83
#2009-02-17|178.66
#2009-02-18|177.37
#2009-02-19|176.92
#2009-02-20|175.75
#2009-02-23|175.91
#2009-02-24|175.52
#2009-02-25|174.26
#2009-02-26|174.33
#2009-02-27|174.57
#2009-02-28|174.70
#2009-03-02|174.65
#2009-03-03|174.22
#2009-03-04|173.55
#2009-03-05|174.17
#2009-03-06|174.33
#2009-03-09|174.00
#2009-03-10|173.61
#2009-03-11|174.13
#2009-03-12|174.39
#2009-03-13|175.43
#2009-03-16|175.74
#2009-03-17|175.78
#2009-03-18|177.09
#2009-03-19|177.58
#2009-03-20|178.39
#2009-03-23|179.70
#2009-03-24|180.32
#2009-03-25|181.98
#2009-03-26|182.57
#2009-03-27|183.56
#2009-03-30|183.60
#2009-03-31|183.83
#2009-04-01|184.08
#2009-04-02|184.36
#2009-04-03|184.28
#2009-04-06|186.02
#2009-04-07|186.83
#2009-04-08|187.47
#2009-04-09|188.41
#2009-04-10| .
#2009-04-13|188.70
#2009-04-14|189.62
#2009-04-15|190.37
#2009-04-16|191.80
#2009-04-17|192.66
#2009-04-20|193.25
#2009-04-21|192.60
#2009-04-22|192.74
#2009-04-23|193.05
#2009-04-24|193.52
#2009-04-27|193.82
#2009-04-28|193.59
#2009-04-29|194.35
#2009-04-30|194.83
#2009-05-01|195.14
#2009-05-04|195.52
#2009-05-05|196.69
#2009-05-06|197.80
#2009-05-07|199.42
#2009-05-08|200.46
#2009-05-11|201.52
#2009-05-12|202.06
#2009-05-13|202.62
#2009-05-14|203.05
#2009-05-15|203.39
#2009-05-18|203.44
#2009-05-19|204.36
#2009-05-20|205.80
#2009-05-21|206.40
#2009-05-22|207.12
#2009-05-25|207.26
#2009-05-26|207.49
#2009-05-27|207.64
#2009-05-28|207.81
#2009-05-29|209.01
#2009-05-31|209.06
#2009-06-01|208.94
#2009-06-02|209.51
#2009-06-03|210.30
#2009-06-04|210.40
#2009-06-05|210.29
#2009-06-08|210.45
#2009-06-09|210.81
#2009-06-10|211.23
#2009-06-11|211.62
#2009-06-12|211.96
#2009-06-15|212.45
#2009-06-16|212.93
#2009-06-17|212.58
#2009-06-18|212.09
#2009-06-19|212.49
#2009-06-22|212.68
#2009-06-23|212.37
#2009-06-24|211.94
#2009-06-25|212.55
#2009-06-26|212.71
#2009-06-29|212.97
#2009-06-30|213.31
#2009-07-01|213.72
#2009-07-02|214.78
#2009-07-03|214.86
#2009-07-06|215.03
#2009-07-07|215.19
#2009-07-08|215.73
#2009-07-09|215.49
#2009-07-10|215.80
#2009-07-13|215.97
#2009-07-14|215.79
#2009-07-15|216.05
#2009-07-16|216.47
#2009-07-17|216.70
#2009-07-20|217.40
#2009-07-21|218.40
#2009-07-22|218.65
#2009-07-23|219.07
#2009-07-24|219.62
#2009-07-27|220.57
#2009-07-28|220.98
#2009-07-29|221.41
#2009-07-30|222.05
#2009-07-31|222.96
#2009-08-03|223.28
#2009-08-04|224.00
#2009-08-05|224.34
#2009-08-06|225.31
#2009-08-07|225.17
#2009-08-10|225.69
#2009-08-11|225.81
#2009-08-12|225.78
#2009-08-13|225.95
#2009-08-14|226.10
#2009-08-17|226.36
#2009-08-18|226.07
#2009-08-19|226.47
#2009-08-20|226.66
#2009-08-21|226.68
#2009-08-24|227.12
#2009-08-25|227.70
#2009-08-26|228.21
#2009-08-27|228.89
#2009-08-28|229.12
#2009-08-31|229.50
#2009-09-01|229.54
#2009-09-02|229.83
#2009-09-03|229.92
#2009-09-04|229.81
#2009-09-07|230.02
#2009-09-08|230.53
#2009-09-09|231.35
#2009-09-10|232.13
#2009-09-11|232.94
#2009-09-14|233.47
#2009-09-15|233.73
#2009-09-16|234.65
#2009-09-17|235.34
#2009-09-18|236.05
#2009-09-21|236.28
#2009-09-22|236.16
#2009-09-23|236.59
#2009-09-24|236.70
#2009-09-25|236.98
#2009-09-28|237.05
#2009-09-29|237.16
#2009-09-30|237.62
#2009-10-01|238.28
#2009-10-02|238.27
#2009-10-05|238.64
#2009-10-06|239.37
#2009-10-07|240.42
#2009-10-08|240.91
#2009-10-09|240.56
#2009-10-12|240.70
#2009-10-13|241.68
#2009-10-14|241.54
#2009-10-15|241.75
#2009-10-16|241.98
#2009-10-19|242.16
#2009-10-20|242.20
#2009-10-21|242.06
#2009-10-22|241.33
#2009-10-23|240.93
#2009-10-26|240.80
#2009-10-27|240.91
#2009-10-28|240.44
#2009-10-29|239.53
#2009-10-30|239.97
#2009-10-31|240.01
#2009-11-02|240.11
#2009-11-03|239.82
#2009-11-04|239.55
#2009-11-05|239.65
#2009-11-06|239.74
#2009-11-09|240.18
#2009-11-10|241.19
#2009-11-11|241.27
#2009-11-12|241.71
#2009-11-13|242.02
#2009-11-16|242.45
#2009-11-17|242.88
#2009-11-18|243.04
#2009-11-19|243.48
#2009-11-20|243.52
#2009-11-23|243.44
#2009-11-24|243.58
#2009-11-25|243.75
#2009-11-26|243.76
#2009-11-27|243.78
#2009-11-30|243.04
#2009-12-01|243.05
#2009-12-02|243.16
#2009-12-03|243.27
#2009-12-04|243.16
#2009-12-07|243.76
#2009-12-08|243.66
#2009-12-09|243.43
#2009-12-10|243.26
#2009-12-11|243.21
#2009-12-14|243.93
#2009-12-15|243.85
#2009-12-16|244.17
#2009-12-17|244.81
#2009-12-18|244.61
#2009-12-21|244.51
#2009-12-22|244.26
#2009-12-23|244.39
#2009-12-24|244.42
#2009-12-25| .
#2009-12-28|244.53
#2009-12-29|244.64
#2009-12-30|244.74
#2009-12-31|244.76
#2010-01-01| .
#2010-01-04|245.04
#2010-01-05|246.17
#2010-01-06|247.08
#2010-01-07|247.25
#2010-01-08|247.95
#2010-01-11|248.38
#2010-01-12|248.98
#2010-01-13|248.88
#2010-01-14|249.22
#2010-01-15|249.25
#2010-01-18|249.41
#2010-01-19|249.28
#2010-01-20|249.34
#2010-01-21|249.17
#2010-01-22|248.92
#2010-01-25|248.48
#2010-01-26|248.45
#2010-01-27|248.51
#2010-01-28|248.27
#2010-01-29|248.56
#2010-01-31|248.62
#2010-02-01|248.33
#2010-02-02|248.37
#2010-02-03|248.30
#2010-02-04|248.66
#2010-02-05|248.57
#2010-02-08|248.06
#2010-02-09|247.39
#2010-02-10|247.22
#2010-02-11|247.28
#2010-02-12|247.66
#2010-02-15|247.75
#2010-02-16|247.85
#2010-02-17|247.67
#2010-02-18|247.99
#2010-02-19|248.41
#2010-02-22|248.61
#2010-02-23|249.50
#2010-02-24|249.78
#2010-02-25|250.13
#2010-02-26|251.03
#2010-02-28|251.21
#2010-03-01|251.23
#2010-03-02|252.08
#2010-03-03|252.38
#2010-03-04|252.63
#2010-03-05|252.74
#2010-03-08|253.79
#2010-03-09|254.36
#2010-03-10|254.90
#2010-03-11|255.24
#2010-03-12|255.36
#2010-03-15|255.75
#2010-03-16|256.16
#2010-03-17|256.49
#2010-03-18|256.72
#2010-03-19|256.94
#2010-03-22|257.18
#2010-03-23|257.26
#2010-03-24|256.83
#2010-03-25|256.89
#2010-03-26|256.95
#2010-03-29|257.21
#2010-03-30|257.52
#2010-03-31|257.61
#2010-04-01|257.66
#2010-04-02| .
#2010-04-05|257.28
#2010-04-06|257.70
#2010-04-07|258.33
#2010-04-08|258.15
#2010-04-09|258.50
#2010-04-12|258.82
#2010-04-13|259.30
#2010-04-14|259.60
#2010-04-15|260.25
#2010-04-16|260.60
#2010-04-19|260.56
#2010-04-20|260.57
#2010-04-21|261.00
#2010-04-22|260.79
#2010-04-23|260.45
#2010-04-26|260.40
#2010-04-27|260.60
#2010-04-28|259.48
#2010-04-29|259.01
#2010-04-30|259.43
#2010-05-03|259.18
#2010-05-04|259.83
#2010-05-05|258.37
#2010-05-06|257.24
#2010-05-07|254.10
#2010-05-10|255.69
#2010-05-11|255.86
#2010-05-12|256.42
#2010-05-13|257.05
#2010-05-14|257.58
#2010-05-17|257.05
#2010-05-18|257.28
#2010-05-19|255.90
#2010-05-20|254.66
#2010-05-21|253.62
#2010-05-24|253.31
#2010-05-25|251.31
#2010-05-26|251.31
#2010-05-27|252.06
#2010-05-28|253.18
#2010-05-31|253.27
#2010-06-01|253.04
#2010-06-02|253.20
#2010-06-03|254.06
#2010-06-04|254.56
#2010-06-07|253.78
#2010-06-08|253.28
#2010-06-09|253.80
#2010-06-10|253.58
#2010-06-11|254.45
#2010-06-14|255.09
#2010-06-15|255.57
#2010-06-16|256.22
#2010-06-17|257.05
#2010-06-18|257.37
#2010-06-21|258.70
#2010-06-22|259.04
#2010-06-23|259.03
#2010-06-24|258.62
#2010-06-25|258.57
#2010-06-28|259.13
#2010-06-29|259.09
#2010-06-30|258.93
#2010-07-01|258.92
#2010-07-02|258.72
#2010-07-05|258.87
#2010-07-06|259.59
#2010-07-07|259.63
#2010-07-08|260.42
#2010-07-09|260.76
#2010-07-12|261.41
#2010-07-13|261.89
#2010-07-14|262.59
#2010-07-15|263.01
#2010-07-16|263.10
#2010-07-19|262.98
#2010-07-20|263.07
#2010-07-21|263.83
#2010-07-22|264.18
#2010-07-23|264.12
#2010-07-26|264.79
#2010-07-27|265.10
#2010-07-28|266.04
#2010-07-29|266.40
#2010-07-30|266.97
#2010-07-31|267.00
#2010-08-02|266.84
#2010-08-03|268.00
#2010-08-04|268.23
#2010-08-05|268.66
#2010-08-06|269.36
#2010-08-09|269.93
#2010-08-10|270.17
#2010-08-11|270.78
#2010-08-12|270.60
#2010-08-13|271.08
#2010-08-16|272.12
#2010-08-17|272.06
#2010-08-18|272.84
#2010-08-19|273.61
#2010-08-20|273.41
#2010-08-23|273.67
#2010-08-24|274.08
#2010-08-25|272.84
#2010-08-26|272.76
#2010-08-27|271.49
#2010-08-30|272.27
#2010-08-31|271.92
#2010-09-01|271.41
#2010-09-02|271.79
#2010-09-03|272.09
#2010-09-06|272.24
#2010-09-07|273.01
#2010-09-08|272.62
#2010-09-09|271.77
#2010-09-10|271.88
#2010-09-13|272.58
#2010-09-14|273.04
#2010-09-15|272.84
#2010-09-16|272.87
#2010-09-17|273.08
#2010-09-20|273.19
#2010-09-21|273.70
#2010-09-22|273.90
#2010-09-23|273.78
#2010-09-24|273.93
#2010-09-27|274.92
#2010-09-28|275.38
#2010-09-29|275.57
#2010-09-30|276.00
#2010-10-01|276.43
#2010-10-04|277.02
#2010-10-05|277.28
#2010-10-06|278.22
#2010-10-07|278.46
#2010-10-08|278.82
#2010-10-11|278.98
#2010-10-12|279.08
#2010-10-13|279.52
#2010-10-14|279.52
#2010-10-15|279.23
#2010-10-18|279.44
#2010-10-19|279.05
#2010-10-20|278.75
#2010-10-21|278.53
#2010-10-22|278.59
#2010-10-25|279.05
#2010-10-26|278.74
#2010-10-27|278.55
#2010-10-28|278.63
#2010-10-29|278.98
#2010-10-31|279.03
#2010-11-01|279.09
#2010-11-02|279.74
#2010-11-03|279.57
#2010-11-04|281.04
#2010-11-05|280.84
#2010-11-08|280.78
#2010-11-09|280.29
#2010-11-10|279.23
#2010-11-11|279.28
#2010-11-12|278.05
#2010-11-15|276.48
#2010-11-16|276.39
#2010-11-17|275.29
#2010-11-18|275.90
#2010-11-19|276.19
#2010-11-22|276.62
#2010-11-23|276.43
#2010-11-24|275.66
#2010-11-25|275.69
#2010-11-26|276.05
#2010-11-29|275.84
#2010-11-30|275.03
#2010-12-01|274.31
#2010-12-02|274.74
#2010-12-03|275.23
#2010-12-06|276.21
#2010-12-07|275.43
#2010-12-08|274.85
#2010-12-09|275.10
#2010-12-10|275.07
#2010-12-13|275.43
#2010-12-14|274.70
#2010-12-15|274.41
#2010-12-16|274.33
#2010-12-17|274.91
#2010-12-20|274.66
#2010-12-21|274.79
#2010-12-22|274.88
#2010-12-23|274.77
#2010-12-24|274.82
#2010-12-27|275.16
#2010-12-28|274.76
#2010-12-29|275.58
#2010-12-30|275.66
#2010-12-31|276.16
#2011-01-03|276.45
#2011-01-04|276.72
#2011-01-05|276.92
#2011-01-06|277.32
#2011-01-07|277.56
#2011-01-10|277.46
#2011-01-11|277.47
#2011-01-12|277.74
#2011-01-13|278.22
#2011-01-14|277.96
#2011-01-17|278.09
#2011-01-18|277.87
#2011-01-19|277.94
#2011-01-20|277.06
#2011-01-21|277.08
#2011-01-24|277.25
#2011-01-25|277.51
#2011-01-26|277.13
#2011-01-27|277.44
#2011-01-28|277.23
#2011-01-31|276.50
#2011-02-01|276.54
#2011-02-02|276.74
#2011-02-03|276.57
#2011-02-04|276.33
#2011-02-07|276.64
#2011-02-08|276.26
#2011-02-09|276.59
#2011-02-10|276.08
#2011-02-11|276.34
#2011-02-14|276.54
#2011-02-15|276.55
#2011-02-16|276.68
#2011-02-17|277.02
#2011-02-18|277.06
#2011-02-21|277.22
#2011-02-22|277.85
#2011-02-23|277.37
#2011-02-24|277.55
#2011-02-25|277.88
#2011-02-28|278.30
#2011-03-01|278.69
#2011-03-02|278.63
#2011-03-03|278.64
#2011-03-04|279.38
#2011-03-07|279.55
#2011-03-08|279.55
#2011-03-09|280.05
#2011-03-10|280.23
#2011-03-11|279.91
#2011-03-14|280.03
#2011-03-15|279.63
#2011-03-16|280.21
#2011-03-17|280.05
#2011-03-18|280.19
#2011-03-21|280.34
#2011-03-22|280.55
#2011-03-23|280.76
#2011-03-24|280.79
#2011-03-25|280.99
#2011-03-28|281.15
#2011-03-29|280.97
#2011-03-30|281.11
#2011-03-31|281.27
#2011-04-01|281.35
#2011-04-04|281.80
#2011-04-05|281.78
#2011-04-06|281.79
#2011-04-07|281.87
#2011-04-08|281.94
#2011-04-11|282.06
#2011-04-12|282.11
#2011-04-13|282.33
#2011-04-14|282.14
#2011-04-15|282.45
#2011-04-18|282.69
#2011-04-19|282.64
#2011-04-20|282.65
#2011-04-21|282.69
#2011-04-22| .
#2011-04-25|283.09
#2011-04-26|283.47
#2011-04-27|283.29
#2011-04-28|283.85
#2011-04-29|284.16
#2011-04-30|284.21
#2011-05-02|284.43
#2011-05-03|284.68
#2011-05-04|285.03
#2011-05-05|285.34
#2011-05-06|285.37
#2011-05-09|285.51
#2011-05-10|285.52
#2011-05-11|286.04
#2011-05-12|285.74
#2011-05-13|286.02
#2011-05-16|286.40
#2011-05-17|286.83
#2011-05-18|286.96
#2011-05-19|287.03
#2011-05-20|287.21
#2011-05-23|287.08
#2011-05-24|287.00
#2011-05-25|286.94
#2011-05-26|287.15
#2011-05-27|286.86
#2011-05-30|286.98
#2011-05-31|287.38
#2011-06-01|287.87
#2011-06-02|287.54
#2011-06-03|287.46
#2011-06-06|287.43
#2011-06-07|287.53
#2011-06-08|287.86
#2011-06-09|287.55
#2011-06-10|287.67
#2011-06-13|287.58
#2011-06-14|287.28
#2011-06-15|287.72
#2011-06-16|287.50
#2011-06-17|287.01
#2011-06-20|286.88
#2011-06-21|286.83
#2011-06-22|286.77
#2011-06-23|286.62
#2011-06-24|286.44
#2011-06-27|286.15
#2011-06-28|285.97
#2011-06-29|286.30
#2011-06-30|287.00
#2011-07-01|287.18
#2011-07-04|287.34
#2011-07-05|287.88
#2011-07-06|288.08
#2011-07-07|288.15
#2011-07-08|288.71
#2011-07-11|288.99
#2011-07-12|288.51
#2011-07-13|288.95
#2011-07-14|288.79
#2011-07-15|288.92
#2011-07-18|288.92
#2011-07-19|288.99
#2011-07-20|289.11
#2011-07-21|289.11
#2011-07-22|289.77
#2011-07-25|289.72
#2011-07-26|290.21
#2011-07-27|290.54
#2011-07-28|291.14
#2011-07-29|292.28
#2011-07-31|292.33
#2011-08-01|293.13
#2011-08-02|294.11
#2011-08-03|294.11
#2011-08-04|294.14
#2011-08-05|291.95
#2011-08-08|289.90
#2011-08-09|288.80
#2011-08-10|289.29
#2011-08-11|286.23
#2011-08-12|287.21
#2011-08-15|288.31
#2011-08-16|289.38
#2011-08-17|290.19
#2011-08-18|290.06
#2011-08-19|290.21
#2011-08-22|289.99
#2011-08-23|289.03
#2011-08-24|287.77
#2011-08-25|287.75
#2011-08-26|287.38
#2011-08-29|287.21
#2011-08-30|287.93
#2011-08-31|288.97
#2011-09-01|289.84
#2011-09-02|290.07
#2011-09-05|290.21
#2011-09-06|289.47
#2011-09-07|289.88
#2011-09-08|290.27
#2011-09-09|290.37
#2011-09-12|289.47
#2011-09-13|288.71
#2011-09-14|288.18
#2011-09-15|287.29
#2011-09-16|287.39
#2011-09-19|287.03
#2011-09-20|286.70
#2011-09-21|286.21
#2011-09-22|282.34
#2011-09-23|279.11
#2011-09-26|276.80
#2011-09-27|276.05
#2011-09-28|276.25
#2011-09-29|276.01
#2011-09-30|274.67
#2011-10-03|273.85
#2011-10-04|270.33
#2011-10-05|270.17
#2011-10-06|272.09
#2011-10-07|273.70
#2011-10-10|273.97
#2011-10-11|276.39
#2011-10-12|278.62
#2011-10-13|280.32
#2011-10-14|281.32
#2011-10-17|282.35
#2011-10-18|282.46
#2011-10-19|282.74
#2011-10-20|282.21
#2011-10-21|282.21
#2011-10-24|283.13
#2011-10-25|284.47
#2011-10-26|284.68
#2011-10-27|286.71
#2011-10-28|287.88
#2011-10-31|288.62
#2011-11-01|287.29
#2011-11-02|287.69
#2011-11-03|288.40
#2011-11-04|289.01
#2011-11-07|289.00
#2011-11-08|289.32
#2011-11-09|288.98
#2011-11-10|288.37
#2011-11-11|288.35
#2011-11-14|288.51
#2011-11-15|287.95
#2011-11-16|287.77
#2011-11-17|287.43
#2011-11-18|287.10
#2011-11-21|286.38
#2011-11-22|285.81
#2011-11-23|285.18
#2011-11-24|285.18
#2011-11-25|283.92
#2011-11-28|284.72
#2011-11-29|283.88
#2011-11-30|284.02
#2011-12-01|284.40
#2011-12-02|285.21
#2011-12-05|286.09
#2011-12-06|285.75
#2011-12-07|286.08
#2011-12-08|286.15
#2011-12-09|285.51
#2011-12-12|285.45
#2011-12-13|285.43
#2011-12-14|285.05
#2011-12-15|284.87
#2011-12-16|285.26
#2011-12-19|285.38
#2011-12-20|285.23
#2011-12-21|285.44
#2011-12-22|285.61
#2011-12-23|285.40
#2011-12-26| .
#2011-12-27|285.57
#2011-12-28|286.10
#2011-12-29|286.37
#2011-12-30|286.59
#2011-12-31|286.62
#2012-01-02| .
#2012-01-03|287.14
#2012-01-04|287.34
#2012-01-05|287.37
#2012-01-06|287.57
#2012-01-09|287.70
#2012-01-10|287.78
#2012-01-11|287.99
#2012-01-12|288.26
#2012-01-13|288.68
#2012-01-16|288.84
#2012-01-17|288.98
#2012-01-18|289.03
#2012-01-19|289.56
#2012-01-20|289.81
#2012-01-23|290.16
#2012-01-24|290.39
#2012-01-25|291.20
#2012-01-26|292.63
#2012-01-27|293.26
#2012-01-30|293.44
#2012-01-31|293.98
#2012-02-01|294.47
#2012-02-02|294.83
#2012-02-03|294.65
#2012-02-06|295.28
#2012-02-07|295.17
#2012-02-08|295.36
#2012-02-09|295.76
#2012-02-10|296.39
#2012-02-13|296.42
#2012-02-14|297.04
#2012-02-15|297.25
#2012-02-16|296.69
#2012-02-17|297.01
#2012-02-20|297.20
#2012-02-21|297.63
#2012-02-22|298.59
#2012-02-23|298.90
#2012-02-24|299.45
#2012-02-27|300.03
#2012-02-28|300.55
#2012-02-29|301.22
#2012-03-01|301.45
#2012-03-02|302.38
#2012-03-05|302.64
#2012-03-06|302.34
#2012-03-07|302.10
#2012-03-08|302.46
#2012-03-09|302.87
#2012-03-12|303.31
#2012-03-13|303.50
#2012-03-14|303.07
#2012-03-15|302.83
#2012-03-16|303.02
#2012-03-19|302.91
#2012-03-20|302.76
#2012-03-21|303.08
#2012-03-22|302.82
#2012-03-23|302.98
#2012-03-26|303.20
#2012-03-27|303.50
#2012-03-28|303.52
#2012-03-29|303.42
#2012-03-30|303.09
#2012-03-31|303.13
#2012-04-02|303.18
#2012-04-03|302.94
#2012-04-04|302.81
#2012-04-05|302.67
#2012-04-06| .
#2012-04-09|303.20
#2012-04-10|302.91
#2012-04-11|302.64
#2012-04-12|302.90
#2012-04-13|303.41
#2012-04-16|303.61
#2012-04-17|303.80
#2012-04-18|304.06
#2012-04-19|304.16
#2012-04-20|304.24
#2012-04-23|304.36
#2012-04-24|304.44
#2012-04-25|304.86
#2012-04-26|305.12
#2012-04-27|305.47
#2012-04-30|305.88
#2012-05-01|306.01
#2012-05-02|306.70
#2012-05-03|307.32
#2012-05-04|307.26
#2012-05-07|307.16
#2012-05-08|307.14
#2012-05-09|306.54
#2012-05-10|306.67
#2012-05-11|306.75
#2012-05-14|305.74
#2012-05-15|304.86
#2012-05-16|303.87
#2012-05-17|302.97
#2012-05-18|301.86
#2012-05-21|301.87
#2012-05-22|302.49
#2012-05-23|301.83
#2012-05-24|301.55
#2012-05-25|301.43
#2012-05-28|301.58
#2012-05-29|302.04
#2012-05-30|301.80
#2012-05-31|301.73
#2012-06-01|301.34
#2012-06-04|300.71
#2012-06-05|301.30
#2012-06-06|302.41
#2012-06-07|303.81
#2012-06-08|303.89
#2012-06-11|304.65
#2012-06-12|304.19
#2012-06-13|304.85
#2012-06-14|304.84
#2012-06-15|305.67
#2012-06-18|306.17
#2012-06-19|306.59
#2012-06-20|306.92
#2012-06-21|306.97
#2012-06-22|306.69
#2012-06-25|307.11
#2012-06-26|307.07
#2012-06-27|307.11
#2012-06-28|307.29
#2012-06-29|307.79
#2012-06-30|307.84
#2012-07-02|308.85
#2012-07-03|309.34
#2012-07-04|309.43
#2012-07-05|310.23
#2012-07-06|310.69
#2012-07-09|310.99
#2012-07-10|311.68
#2012-07-11|312.01
#2012-07-12|312.42
#2012-07-13|313.08
#2012-07-16|313.89
#2012-07-17|314.48
#2012-07-18|314.93
#2012-07-19|315.32
#2012-07-20|315.67
#2012-07-23|315.00
#2012-07-24|314.66
#2012-07-25|314.47
#2012-07-26|314.79
#2012-07-27|314.90
#2012-07-30|316.11
#2012-07-31|316.82
#2012-08-01|316.88
#2012-08-02|317.46
#2012-08-03|317.60
#2012-08-06|318.61
#2012-08-07|318.80
#2012-08-08|318.94
#2012-08-09|318.85
#2012-08-10|318.89
#2012-08-13|318.95
#2012-08-14|318.82
#2012-08-15|318.05
#2012-08-16|317.94
#2012-08-17|317.96
#2012-08-20|318.15
#2012-08-21|318.57
#2012-08-22|319.16
#2012-08-23|319.61
#2012-08-24|319.54
#2012-08-27|319.78
#2012-08-28|319.96
#2012-08-29|319.86
#2012-08-30|319.78
#2012-08-31|320.05
#2012-09-03|320.18
#2012-09-04|320.35
#2012-09-05|320.65
#2012-09-06|320.74
#2012-09-07|321.56
#2012-09-10|321.86
#2012-09-11|322.35
#2012-09-12|322.86
#2012-09-13|322.99
#2012-09-14|323.34
#2012-09-17|323.75
#2012-09-18|323.81
#2012-09-19|324.12
#2012-09-20|323.96
#2012-09-21|324.15
#2012-09-24|324.18
#2012-09-25|323.97
#2012-09-26|323.35
#2012-09-27|323.69
#2012-09-28|324.37
#2012-09-30|324.48
#2012-10-01|324.87
#2012-10-02|325.42
#2012-10-03|326.02
#2012-10-04|326.33
#2012-10-05|326.56
#2012-10-08|326.73
#2012-10-09|327.10
#2012-10-10|327.26
#2012-10-11|327.80
#2012-10-12|328.64
#2012-10-15|329.10
#2012-10-16|329.63
#2012-10-17|330.03
#2012-10-18|330.47
#2012-10-19|330.53
#2012-10-22|330.32
#2012-10-23|329.65
#2012-10-24|329.64
#2012-10-25|329.40
#2012-10-26|329.57
#2012-10-29|329.69
#2012-10-30| .
#2012-10-31|329.74
#2012-11-01|329.60
#2012-11-02|329.66
#2012-11-05|330.07
#2012-11-06|330.08
#2012-11-07|330.61
#2012-11-08|330.44
#2012-11-09|329.87
#2012-11-12|330.01
#2012-11-13|329.56
#2012-11-14|329.33
#2012-11-15|328.81
#2012-11-16|328.41
#2012-11-19|328.51
#2012-11-20|328.58
#2012-11-21|328.65
#2012-11-22|328.68
#2012-11-23|328.91
#2012-11-26|329.49
#2012-11-27|330.17
#2012-11-28|330.46
#2012-11-29|330.89
#2012-11-30|331.16
#2012-12-03|331.23
#2012-12-04|331.34
#2012-12-05|331.54
#2012-12-06|331.70
#2012-12-07|331.65
#2012-12-10|331.78
#2012-12-11|331.94
#2012-12-12|332.03
#2012-12-13|332.08
#2012-12-14|332.34
#2012-12-17|332.42
#2012-12-18|332.33
#2012-12-19|332.85
#2012-12-20|333.06
#2012-12-21|333.43
#2012-12-24|333.51
#2012-12-25| .
#2012-12-26|333.56
#2012-12-27|333.86
#2012-12-28|334.02
#2012-12-31|334.21
#2013-01-01| .
#2013-01-02|334.47
#2013-01-03|335.19
#2013-01-04|335.55
#2013-01-07|336.01
#2013-01-08|335.94
#2013-01-09|335.96
#2013-01-10|335.95
#2013-01-11|335.71
#2013-01-14|335.93
#2013-01-15|336.16
#2013-01-16|336.45
#2013-01-17|336.54
#2013-01-18|336.66
#2013-01-21|336.80
#2013-01-22|336.87
#2013-01-23|336.96
#2013-01-24|336.99
#2013-01-25|336.57
#2013-01-28|336.23
#2013-01-29|335.69
#2013-01-30|334.71
#2013-01-31|333.68
#2013-02-01|333.44
#2013-02-04|332.86
#2013-02-05|332.51
#2013-02-06|332.42
#2013-02-07|332.62
#2013-02-08|332.84
#2013-02-11|332.84
#2013-02-12|333.09
#2013-02-13|332.86
#2013-02-14|333.08
#2013-02-15|333.13
#2013-02-18|333.29
#2013-02-19|333.31
#2013-02-20|333.46
#2013-02-21|333.10
#2013-02-22|333.31
#2013-02-25|333.79
#2013-02-26|333.77
#2013-02-27|333.80
#2013-02-28|334.62
#2013-03-01|334.80
#2013-03-04|334.89
#2013-03-05|335.27
#2013-03-06|335.37
#2013-03-07|335.31
#2013-03-08|334.91
#2013-03-11|334.96
#2013-03-12|335.18
#2013-03-13|335.15
#2013-03-14|334.92
#2013-03-15|335.11
#2013-03-18|334.96
#2013-03-19|335.06
#2013-03-20|334.63
#2013-03-21|334.42
#2013-03-22|334.35
#2013-03-25|334.80
#2013-03-26|334.73
#2013-03-27|334.66
#2013-03-28|334.42
#2013-03-29| .
#2013-03-31|334.53
#2013-04-01|334.56
#2013-04-02|334.78
#2013-04-03|335.28
#2013-04-04|336.29
#2013-04-05|337.44
#2013-04-08|337.99
#2013-04-09|338.16
#2013-04-10|338.04
#2013-04-11|338.19
#2013-04-12|338.55
#2013-04-15|338.28
#2013-04-16|338.13
#2013-04-17|337.69
#2013-04-18|337.48
#2013-04-19|337.50
#2013-04-22|337.71
#2013-04-23|338.08
#2013-04-24|338.49
#2013-04-25|338.69
#2013-04-26|338.81
#2013-04-29|339.11
#2013-04-30|339.73
#2013-05-01|340.36
#2013-05-02|341.00
#2013-05-03|340.76
#2013-05-06|340.80
#2013-05-07|340.97
#2013-05-08|341.14
#2013-05-09|341.40
#2013-05-10|340.81
#2013-05-13|340.12
#2013-05-14|340.09
#2013-05-15|339.93
#2013-05-16|340.17
#2013-05-17|339.67
#2013-05-20|339.39
#2013-05-21|338.99
#2013-05-22|338.68
#2013-05-23|337.76
#2013-05-24|337.41
#2013-05-27|337.56
#2013-05-28|336.18
#2013-05-29|334.16
#2013-05-30|333.74
#2013-05-31|332.47
#2013-06-03|331.54
#2013-06-04|331.47
#2013-06-05|330.11
#2013-06-06|328.64
#2013-06-07|328.13
#2013-06-10|326.83
#2013-06-11|323.98
#2013-06-12|324.46
#2013-06-13|325.47
#2013-06-14|327.90
#2013-06-17|328.40
#2013-06-18|327.17
#2013-06-19|326.19
#2013-06-20|319.95
#2013-06-21|318.04
#2013-06-24|313.43
#2013-06-25|314.54
#2013-06-26|316.25
#2013-06-27|318.39
#2013-06-28|319.06
#2013-06-30|319.16
#2013-07-01|319.74
#2013-07-02|320.71
#2013-07-03|319.54
#2013-07-04|319.62
#2013-07-05|317.66
#2013-07-08|317.45
#2013-07-09|317.99
#2013-07-10|317.60
#2013-07-11|318.40
#2013-07-12|318.86
#2013-07-15|319.94
#2013-07-16|321.23
#2013-07-17|322.07
#2013-07-18|323.33
#2013-07-19|324.15
#2013-07-22|324.95
#2013-07-23|325.08
#2013-07-24|323.82
#2013-07-25|323.11
#2013-07-26|323.00
#2013-07-29|322.88
#2013-07-30|322.54
#2013-07-31|321.89
#2013-08-01|321.30
#2013-08-02|321.44
#2013-08-05|321.62
#2013-08-06|321.34
#2013-08-07|321.27
#2013-08-08|321.51
#2013-08-09|321.75
#2013-08-12|321.85
#2013-08-13|321.37
#2013-08-14|321.18
#2013-08-15|320.37
#2013-08-16|319.79
#2013-08-19|318.47
#2013-08-20|317.62
#2013-08-21|316.63
#2013-08-22|315.79
#2013-08-23|316.63
#2013-08-26|316.97
#2013-08-27|317.02
#2013-08-28|316.42
#2013-08-29|316.37
#2013-08-30| .
#2013-09-02|316.34
#2013-09-03|315.78
#2013-09-04|315.21
#2013-09-05|314.20
#2013-09-06|314.67
#2013-09-09|315.65
#2013-09-10|315.65
#2013-09-11|316.51
#2013-09-12|317.50
#2013-09-13|317.79
#2013-09-16|319.37
#2013-09-17|319.60
#2013-09-18|320.87
#2013-09-19|323.44
#2013-09-20|323.57
#2013-09-23|323.60
#2013-09-24|323.75
#2013-09-25|324.17
#2013-09-26|324.10
#2013-09-27|323.80
#2013-09-30|323.34
#2013-10-01|323.46
#2013-10-02|324.09
#2013-10-03|324.24
#2013-10-04|324.27
#2013-10-07|324.61
#2013-10-08|324.78
#2013-10-09|324.99
#2013-10-10|325.32
#2013-10-11|325.74
#2013-10-14|325.90
#2013-10-15|326.02
#2013-10-16|327.06
#2013-10-17|328.16
#2013-10-18|329.36
#2013-10-21|329.77
#2013-10-22|330.58
#2013-10-23|331.22
#2013-10-24|331.06
#2013-10-25|331.05
#2013-10-28|331.00
#2013-10-29|331.06
#2013-10-30|331.34
#2013-10-31|331.31
#2013-11-01|330.36
#2013-11-04|329.89
#2013-11-05|329.05
#2013-11-06|328.70
#2013-11-07|329.00
#2013-11-08|327.63
#2013-11-11|327.78
#2013-11-12|326.09
#2013-11-13|326.17
#2013-11-14|327.05
#2013-11-15|327.62
#2013-11-18|328.75
#2013-11-19|328.74
#2013-11-20|328.27
#2013-11-21|327.85
#2013-11-22|328.13
#2013-11-25|328.46
#2013-11-26|328.78
#2013-11-27|328.65
#2013-11-28|328.70
#2013-11-29|328.61
#2013-11-30|328.66
#2013-12-02|327.97
#2013-12-03|327.89
#2013-12-04|327.26
#2013-12-05|327.15
#2013-12-06|327.13
#2013-12-09|327.82
#2013-12-10|328.83
#2013-12-11|328.72
#2013-12-12|328.49
#2013-12-13|328.70
#2013-12-16|328.90
#2013-12-17|329.15
#2013-12-18|329.04
#2013-12-19|329.03
#2013-12-20|329.25
#2013-12-23|329.50
#2013-12-24|329.39
#2013-12-25| .
#2013-12-26|329.43
#2013-12-27|329.30
#2013-12-30|329.62
#2013-12-31|329.50
#2014-01-01| .
#2014-01-02|329.48
#2014-01-03|329.56
#2014-01-06|330.04
#2014-01-07|330.47
#2014-01-08|330.01
#2014-01-09|329.95
#2014-01-10|330.52
#2014-01-13|331.13
#2014-01-14|331.22
#2014-01-15|331.48
#2014-01-16|331.96
#2014-01-17|332.21
#2014-01-20|332.37
#2014-01-21|332.46
#2014-01-22|332.19
#2014-01-23|332.10
#2014-01-24|330.96
#2014-01-27|330.23
#2014-01-28|330.59
#2014-01-29|330.44
#2014-01-30|329.99
#2014-01-31|329.34
#2014-02-03|329.60
#2014-02-04|329.88
#2014-02-05|330.52
#2014-02-06|331.05
#2014-02-07|331.60
#2014-02-10|332.06
#2014-02-11|332.30
#2014-02-12|332.50
#2014-02-13|332.61
#2014-02-14|332.96
#2014-02-17|333.12
#2014-02-18|334.00
#2014-02-19|333.93
#2014-02-20|333.84
#2014-02-21|334.14
#2014-02-24|334.70
#2014-02-25|335.20
#2014-02-26|335.30
#2014-02-27|335.69
#2014-02-28|336.47
#2014-03-03|334.98
#2014-03-04|335.37
#2014-03-05|335.81
#2014-03-06|335.80
#2014-03-07|334.95
#2014-03-10|334.31
#2014-03-11|334.44
#2014-03-12|333.31
#2014-03-13|333.27
#2014-03-14|332.41
#2014-03-17|332.83
#2014-03-18|333.85
#2014-03-19|334.40
#2014-03-20|333.65
#2014-03-21|333.51
#2014-03-24|333.63
#2014-03-25|334.10
#2014-03-26|335.33
#2014-03-27|336.43
#2014-03-28|336.93
#2014-03-31|337.54
#2014-04-01|338.47
#2014-04-02|338.35
#2014-04-03|338.16
#2014-04-04|338.84
#2014-04-07|339.06
#2014-04-08|339.45
#2014-04-09|339.47
#2014-04-10|340.25
#2014-04-11|340.18
#2014-04-14|339.72
#2014-04-15|339.31
#2014-04-16|339.22
#2014-04-17|339.21
#2014-04-18| .
#2014-04-21|339.42
#2014-04-22|339.85
#2014-04-23|339.92
#2014-04-24|339.77
#2014-04-25|339.00
#2014-04-28|338.97
#2014-04-29|339.36
#2014-04-30|339.55
#2014-05-01|340.06
#2014-05-02|340.39
#2014-05-05|340.57
#2014-05-06|341.14
#2014-05-07|342.06
#2014-05-08|343.19
#2014-05-09|343.23
#2014-05-12|343.50
#2014-05-13|344.38
#2014-05-14|344.87
#2014-05-15|345.54
#2014-05-16|345.25
#2014-05-19|345.43
#2014-05-20|345.66
#2014-05-21|345.69
#2014-05-22|345.64
#2014-05-23|346.18
#2014-05-26|346.36
#2014-05-27|346.83
#2014-05-28|348.08
#2014-05-29|348.94
#2014-05-30|348.96
#2014-05-31|349.00
#2014-06-02|348.86
#2014-06-03|348.39
#2014-06-04|348.21
#2014-06-05|348.43
#2014-06-06|349.71
#2014-06-09|350.58
#2014-06-10|350.39
#2014-06-11|349.92
#2014-06-12|349.91
#2014-06-13|349.45
#2014-06-16|348.92
#2014-06-17|348.45
#2014-06-18|348.80
#2014-06-19|349.54
#2014-06-20|349.51
#2014-06-23|349.81
#2014-06-24|350.67
#2014-06-25|350.92
#2014-06-26|351.24
#2014-06-27|351.18
#2014-06-30|351.33
#2014-07-01|351.04
#2014-07-02|350.78
#2014-07-03|350.72
#2014-07-04|350.79
#2014-07-07|351.24
#2014-07-08|351.74
#2014-07-09|352.00
#2014-07-10|351.82
#2014-07-11|351.93
#2014-07-14|351.90
#2014-07-15|351.82
#2014-07-16|351.73
#2014-07-17|350.85
#2014-07-18|350.67
#2014-07-21|350.16
#2014-07-22|350.56
#2014-07-23|351.22
#2014-07-24|351.12
#2014-07-25|350.77
#2014-07-28|350.22
#2014-07-29|350.02
#2014-07-30|349.66
#2014-07-31|349.52
#2014-08-01|348.70
#2014-08-04|348.73
#2014-08-05|348.31
#2014-08-06|347.33
#2014-08-07|347.26
#2014-08-08|346.99
#2014-08-11|347.97
#2014-08-12|348.69
#2014-08-13|349.66
#2014-08-14|350.56
#2014-08-15|351.24
#2014-08-18|351.67
#2014-08-19|352.25
#2014-08-20|352.18
#2014-08-21|352.68
#2014-08-22|352.92
#2014-08-25|353.20
#2014-08-26|353.74
#2014-08-27|354.34
#2014-08-28|353.98
#2014-08-29|353.57
#2014-08-31|353.63
#2014-09-01|353.62
#2014-09-02|352.89
#2014-09-03|353.94
#2014-09-04|354.09
#2014-09-05|354.26
#2014-09-08|354.35
#2014-09-09|353.76
#2014-09-10|352.86
#2014-09-11|352.86
#2014-09-12|351.91
#2014-09-15|351.53
#2014-09-16|351.43
#2014-09-17|351.52
#2014-09-18|351.61
#2014-09-19|352.18
#2014-09-22|352.63
#2014-09-23|352.75
#2014-09-24|352.88
#2014-09-25|352.71
#2014-09-26|351.82
#2014-09-29|350.83
#2014-09-30|350.59
#2014-10-01|350.96
#2014-10-02|350.69
#2014-10-03|350.94
#2014-10-06|351.70
#2014-10-07|351.99
#2014-10-08|351.86
#2014-10-09|352.31
#2014-10-10|351.62
#2014-10-13|351.74
#2014-10-14|352.23
#2014-10-15|352.38
#2014-10-16|351.68
#2014-10-17|352.35
#2014-10-20|352.78
#2014-10-21|352.89
#2014-10-22|353.21
#2014-10-23|352.87
#2014-10-24|352.96
#2014-10-27|353.27
#2014-10-28|353.59
#2014-10-29|353.64
#2014-10-30|353.97
#2014-10-31|354.18
#2014-11-03|354.13
#2014-11-04|353.57
#2014-11-05|353.39
#2014-11-06|352.97
#2014-11-07|352.76
#2014-11-10|353.03
#2014-11-11|353.09
#2014-11-12|353.12
#2014-11-13|353.04
#2014-11-14|351.46
#2014-11-17|350.48
#2014-11-18|350.72
#2014-11-19|350.30
#2014-11-20|350.19
#2014-11-21|351.16
#2014-11-24|351.77
#2014-11-25|351.95
#2014-11-26|352.13
#2014-11-27|352.17
#2014-11-28|351.94
#2014-11-30|352.04
#2014-12-01|350.69
#2014-12-02|349.75
#2014-12-03|348.78
#2014-12-04|348.40
#2014-12-05|347.07
#2014-12-08|345.59
#2014-12-09|343.91
#2014-12-10|342.72
#2014-12-11|341.72
#2014-12-12|339.58
#2014-12-15|336.09
#2014-12-16|332.22
#2014-12-17|334.67
#2014-12-18|338.46
#2014-12-19|340.10
#2014-12-22|341.67
#2014-12-23|341.63
#2014-12-24|341.61
#2014-12-25| .
#2014-12-26|341.69
#2014-12-29|341.88
#2014-12-30|341.79
#2014-12-31|341.77
#2015-01-01| .
#2015-01-02|341.75
#2015-01-05|340.43
#2015-01-06|338.42
#2015-01-07|339.04
#2015-01-08|340.38
#2015-01-09|340.33
#2015-01-12|339.93
#2015-01-13|339.37
#2015-01-14|339.40
#2015-01-15|340.62
#2015-01-16| .
#2015-01-19|340.38
#2015-01-20|340.87
#2015-01-21|340.80
#2015-01-22|341.44
#2015-01-23|343.39
#2015-01-26|343.10
#2015-01-27|342.61
#2015-01-28|343.14
#2015-01-29|342.38
#2015-01-30|341.37
#2015-01-31|341.41
#2015-02-02|341.63
#2015-02-03|342.48
#2015-02-04|342.96
#2015-02-05|343.70
#2015-02-06|343.75
#2015-02-09|343.80
#2015-02-10|342.77
#2015-02-11|342.75
#2015-02-12|343.96
#2015-02-13|345.15
#2015-02-16|345.35
#2015-02-17|345.40
#2015-02-18|346.50
#2015-02-19|346.21
#2015-02-20|346.22
#2015-02-23|345.93
#2015-02-24|346.53
#2015-02-25|346.59
#2015-02-26|347.16
#2015-02-27|347.62
#2015-02-28|347.76
#2015-03-02|347.87
#2015-03-03|348.66
#2015-03-04|348.52
#2015-03-05|348.98
#2015-03-06|348.50
#2015-03-09|348.05
#2015-03-10|347.16
#2015-03-11|346.78
#2015-03-12|347.18
#2015-03-13|345.98
#2015-03-16|344.64
#2015-03-17|343.72
#2015-03-18|344.18
#2015-03-19|345.19
#2015-03-20|346.44
#2015-03-23|347.82
#2015-03-24|349.10
#2015-03-25|349.81
#2015-03-26|349.25
#2015-03-27|349.64
#2015-03-30|349.77
#2015-03-31|350.17
#2015-04-01|351.28
#2015-04-02|352.12
#2015-04-03| .
#2015-04-06|352.43
#2015-04-07|353.33
#2015-04-08|354.49
#2015-04-09|355.34
#2015-04-10|355.41
#2015-04-13|355.85
#2015-04-14|356.57
#2015-04-15|356.73
#2015-04-16|356.84
#2015-04-17|356.59
#2015-04-20|356.25
#2015-04-21|355.93
#2015-04-22|356.04
#2015-04-23|357.14
#2015-04-24|358.12
#2015-04-27|358.72
#2015-04-28|358.46
#2015-04-29|357.86
#2015-04-30|357.53
#2015-05-01|356.98
#2015-05-04|357.03
#2015-05-05|356.79
#2015-05-06|356.94
#2015-05-07|356.69
#2015-05-08|357.51
#2015-05-11|357.48
#2015-05-12|356.64
#2015-05-13|357.70
#2015-05-14|358.01
#2015-05-15|358.93
#2015-05-18|359.37
#2015-05-19|359.18
#2015-05-20|359.25
#2015-05-21|359.81
#2015-05-22|359.98
#2015-05-25| .
#2015-05-26|360.42
#2015-05-27|360.10
#2015-05-28|359.79
#2015-05-29|359.47
#2015-05-31|359.53
#2015-06-01|358.52
#2015-06-02|358.07
#2015-06-03|357.51
#2015-06-04|356.79
#2015-06-05|355.98
#2015-06-08|355.45
#2015-06-09|354.75
#2015-06-10|354.09
#2015-06-11|354.53
#2015-06-12|354.97
#2015-06-15|354.87
#2015-06-16|354.28
#2015-06-17|354.43
#2015-06-18|355.02
#2015-06-19|355.33
#2015-06-22|355.46
#2015-06-23|355.89
#2015-06-24|356.40
#2015-06-25|356.13
#2015-06-26|355.51
#2015-06-29|355.03
#2015-06-30|355.09
#2015-07-01|355.33
#2015-07-02|355.58
#2015-07-03|355.65
#2015-07-06|356.08
#2015-07-07|355.84
#2015-07-08|355.60
#2015-07-09|355.20
#2015-07-10|355.42
#2015-07-13|355.88
#2015-07-14|356.00
#2015-07-15|356.14
#2015-07-16|356.53
#2015-07-17|356.87
#2015-07-20|356.79
#2015-07-21|356.52
#2015-07-22|356.30
#2015-07-23|355.64
#2015-07-24|354.81
#2015-07-27|353.60
#2015-07-28|353.41
#2015-07-29|353.98
#2015-07-30|354.42
#2015-07-31|354.84
#2015-08-03|354.96
#2015-08-04|354.51
#2015-08-05|354.01
#2015-08-06|352.93
#2015-08-07|352.62
#2015-08-10|352.41
#2015-08-11|352.76
#2015-08-12|352.71
#2015-08-13|352.54
#2015-08-14|352.28
#2015-08-17|352.26
#2015-08-18|351.78
#2015-08-19|350.99
#2015-08-20|349.72
#2015-08-21|348.75
#2015-08-24|346.05
#2015-08-25|346.35
#2015-08-26|345.66
#2015-08-27|347.46
#2015-08-28|348.08
#2015-08-31|347.92
#2015-09-01|347.76
#2015-09-02|347.04
#2015-09-03|347.01
#2015-09-04|346.87
#2015-09-07|346.95
#2015-09-08|346.35
#2015-09-09|346.76
#2015-09-10|345.80
#2015-09-11|345.39
#2015-09-14|345.10
#2015-09-15|345.12
#2015-09-16|345.33
#2015-09-17|345.82
#2015-09-18|346.63
#2015-09-21|345.69
#2015-09-22|343.64
#2015-09-23|342.84
#2015-09-24|340.47
#2015-09-25|340.47
#2015-09-28|338.87
#2015-09-29|337.46
#2015-09-30|338.92
#2015-10-01|340.21
#2015-10-02|340.84
#2015-10-05|342.77
#2015-10-06|344.63
#2015-10-07|346.00
#2015-10-08|345.46
#2015-10-09|346.82
#2015-10-12|347.04
#2015-10-13|347.10
#2015-10-14|346.79
#2015-10-15|347.37
#2015-10-16|348.48
#2015-10-19|348.78
#2015-10-20|348.53
#2015-10-21|348.03
#2015-10-22|348.47
#2015-10-23|349.27
#2015-10-26|350.23
#2015-10-27|350.08
#2015-10-28|350.20
#2015-10-29|349.91
#2015-10-30|350.18
#2015-10-31|350.22
#2015-11-02|350.77
#2015-11-03|351.86
#2015-11-04|352.63
#2015-11-05|352.74
#2015-11-06|351.63
#2015-11-09|350.57
#2015-11-10|350.08
#2015-11-11|350.12
#2015-11-12|349.85
#2015-11-13|349.17
#2015-11-16|349.14
#2015-11-17|349.81
#2015-11-18|349.97
#2015-11-19|350.94
#2015-11-20|351.32
#2015-11-23|351.18
#2015-11-24|350.86
#2015-11-25|350.01
#2015-11-26|349.96
#2015-11-27|349.90
#2015-11-30|349.01
#2015-12-01|348.55
#2015-12-02|347.91
#2015-12-03|346.97
#2015-12-04|346.82
#2015-12-07|346.34
#2015-12-08|344.94
#2015-12-09|344.88
#2015-12-10|343.71
#2015-12-11|342.13
#2015-12-14|340.63
#2015-12-15|341.41
#2015-12-16|341.20
#2015-12-17|342.31
#2015-12-18|341.90
#2015-12-21|341.36
#2015-12-22|341.49
#2015-12-23|341.66
#2015-12-24|341.69
#2015-12-25| .
#2015-12-28|341.99
#2015-12-29|342.05
#2015-12-30|341.96
#2015-12-31|341.87
#2016-01-01| .
#2016-01-04|342.10
#2016-01-05|342.83
#2016-01-06|343.28
#2016-01-07|342.49
#2016-01-08|342.55
#2016-01-11|342.12
#2016-01-12|341.21
#2016-01-13|340.74
#2016-01-14|339.55
#2016-01-15|337.99
#2016-01-18|337.96
#2016-01-19|337.81
#2016-01-20|336.40
#2016-01-21|336.37
#2016-01-22|338.09
#2016-01-25|338.27
#2016-01-26|338.54
#2016-01-27|339.41
#2016-01-28|340.40
#2016-01-29|341.22
#2016-01-31|341.28
#2016-02-01|340.99
#2016-02-02|340.46
#2016-02-03|340.67
#2016-02-04|341.73
#2016-02-05|342.08
#2016-02-08|341.75
#2016-02-09|341.25
#2016-02-10|341.25
#2016-02-11|340.09
#2016-02-12|339.87
#2016-02-15|340.10
#2016-02-16|340.65
#2016-02-17|342.03
#2016-02-18|342.53
#2016-02-19|342.81
#2016-02-22|343.75
#2016-02-23|344.19
#2016-02-24|344.06
#2016-02-25|343.73
#2016-02-26|343.62
#2016-02-29|344.07
#2016-03-01|344.90
#2016-03-02|345.77
#2016-03-03|346.85
#2016-03-04|348.35
#2016-03-07|348.92
#2016-03-08|349.00
#2016-03-09|348.98
#2016-03-10|349.59
#2016-03-11|350.16
#2016-03-14|350.88
#2016-03-15|350.24
#2016-03-16|350.17
#2016-03-17|352.42
#2016-03-18|353.79
#2016-03-21|354.22
#2016-03-22|354.35
#2016-03-23|354.32
#2016-03-24|353.84
#2016-03-25| .
#2016-03-28|353.93
#2016-03-29|354.26
#2016-03-30|355.40
#2016-03-31|356.21
#2016-04-01|356.10
#2016-04-04|356.49
#2016-04-05|356.05
#2016-04-06|356.26
#2016-04-07|356.23
#2016-04-08|356.54
#2016-04-11|357.24
#2016-04-12|357.88
#2016-04-13|359.31
#2016-04-14|360.30
#2016-04-15|360.30
#2016-04-18|360.33
#2016-04-19|361.35
#2016-04-20|361.80
#2016-04-21|361.86
#2016-04-22|361.50
#2016-04-25|361.15
#2016-04-26|361.06
#2016-04-27|361.65
#2016-04-28|362.76
#2016-04-29|362.86
#2016-04-30|362.91
#2016-05-02|362.96
#2016-05-03|362.70
#2016-05-04|362.24
#2016-05-05|362.44
#2016-05-06|362.51
#2016-05-09|362.56
#2016-05-10|362.83
#2016-05-11|363.48
#2016-05-12|364.01
#2016-05-13|364.24
#2016-05-16|364.27
#2016-05-17|364.44
#2016-05-18|363.85
#2016-05-19|362.51
#2016-05-20|362.92
#2016-05-23|362.79
#2016-05-24|362.94
#2016-05-25|363.08
#2016-05-26|363.36
#2016-05-27|363.61
#2016-05-30|363.72
#2016-05-31|363.62
#2016-06-01|363.57
#2016-06-02|364.02
#2016-06-03|365.24
#2016-06-06|366.23
#2016-06-07|367.11
#2016-06-08|368.05
#2016-06-09|368.10
#2016-06-10|367.77
#2016-06-13|367.37
#2016-06-14|366.45
#2016-06-15|366.50
#2016-06-16|366.59
#2016-06-17|366.83
#2016-06-20|367.64
#2016-06-21|367.85
#2016-06-22|368.27
#2016-06-23|368.76
#2016-06-24|368.04
#2016-06-27|368.28
#2016-06-28|369.02
#2016-06-29|370.82
#2016-06-30|371.49
#2016-07-01|372.95
#2016-07-04|373.16
#2016-07-05|374.15
#2016-07-06|374.23
#2016-07-07|374.48
#2016-07-08|375.28
#2016-07-11|376.19
#2016-07-12|376.45
#2016-07-13|376.97
#2016-07-14|376.93
#2016-07-15|376.70
#2016-07-18|376.44
#2016-07-19|376.41
#2016-07-20|376.29
#2016-07-21|376.15
#2016-07-22|376.45
#2016-07-25|376.77
#2016-07-26|376.44
#2016-07-27|376.47
#2016-07-28|376.59
#2016-07-29|376.64
#2016-07-31|376.70
#2016-08-01|376.78
#2016-08-02|376.49
#2016-08-03|375.97
#2016-08-04|377.14
#2016-08-05|377.69
#2016-08-08|378.34
#2016-08-09|379.08
#2016-08-10|380.07
#2016-08-11|380.03
#2016-08-12|380.59
#2016-08-15|381.14
#2016-08-16|381.37
#2016-08-17|381.35
#2016-08-18|381.80
#2016-08-19|381.72
#2016-08-22|381.56
#2016-08-23|381.78
#2016-08-24|381.84
#2016-08-25|381.38
#2016-08-26|381.39
#2016-08-29|381.72
#2016-08-30|381.89
#2016-08-31|381.64
#2016-09-01|381.13
#2016-09-02|381.22
#2016-09-05|381.40
#2016-09-06|382.16
#2016-09-07|383.03
#2016-09-08|382.91
#2016-09-09|381.69
#2016-09-12|380.62
#2016-09-13|380.05
#2016-09-14|379.39
#2016-09-15|379.16
#2016-09-16|378.99
#2016-09-19|379.26
#2016-09-20|379.48
#2016-09-21|380.01
#2016-09-22|381.54
#2016-09-23|381.44
#2016-09-26|380.83
#2016-09-27|380.87
#2016-09-28|381.27
#2016-09-29|381.21
#2016-09-30|380.89
#2016-10-03|380.92
#2016-10-04|380.99
#2016-10-05|380.68
#2016-10-06|380.69
#2016-10-07|380.69
#2016-10-10|380.84
#2016-10-11|380.67
#2016-10-12|380.56
#2016-10-13|380.84
#2016-10-14|380.74
#2016-10-17|380.55
#2016-10-18|380.84
#2016-10-19|381.29
#2016-10-20|381.71
#2016-10-21|381.93
#2016-10-24|382.12
#2016-10-25|382.13
#2016-10-26|381.36
#2016-10-27|380.80
#2016-10-28|380.23
#2016-10-31|380.27
#2016-11-01|380.03
#2016-11-02|379.77
#2016-11-03|379.88
#2016-11-04|379.58
#2016-11-07|380.32
#2016-11-08|380.54
#2016-11-09|378.19
#2016-11-10|375.43
#2016-11-11|375.31
#2016-11-14|370.05
#2016-11-15|371.63
#2016-11-16|371.35
#2016-11-17|371.67
#2016-11-18|370.30
#2016-11-21|370.48
#2016-11-22|370.99
#2016-11-23|370.69
#2016-11-24|370.76
#2016-11-25|370.47
#2016-11-28|371.02
#2016-11-29|371.27
#2016-11-30|371.35
#2016-12-01|370.66
#2016-12-02|370.63
#2016-12-05|371.33
#2016-12-06|371.99
#2016-12-07|372.95
#2016-12-08|373.06
#2016-12-09|372.95
#2016-12-12|372.71
#2016-12-13|373.40
#2016-12-14|373.81
#2016-12-15|372.34
#2016-12-16|372.67
#2016-12-19|373.08
#2016-12-20|373.29
#2016-12-21|373.82
#2016-12-22|373.94
#2016-12-23|373.96
#2016-12-26| .
#2016-12-27|374.22
#2016-12-28|374.43
#2016-12-29|374.87
#2016-12-30|375.07
#2016-12-31|375.11
#2017-01-02| .
#2017-01-03|375.65
#2017-01-04|376.07
#2017-01-05|376.99
#2017-01-06|377.24
#2017-01-09|377.38
#2017-01-10|377.37
#2017-01-11|376.66
#2017-01-12|377.53
#2017-01-13|377.59
#2017-01-16|377.76
#2017-01-17|378.59
#2017-01-18|378.39
#2017-01-19|377.35
#2017-01-20|377.29
#2017-01-23|378.04
#2017-01-24|378.18
#2017-01-25|377.85
#2017-01-26|378.06
#2017-01-27|378.50
#2017-01-30|378.79
#2017-01-31|378.92
#2017-02-01|379.09
#2017-02-02|379.78
#2017-02-03|380.16
#2017-02-06|380.89
#2017-02-07|381.06
#2017-02-08|381.38
#2017-02-09|381.77
#2017-02-10|381.81
#2017-02-13|382.22
#2017-02-14|382.43
#2017-02-15|381.99
#2017-02-16|382.34
#2017-02-17|382.54
#2017-02-20|382.70
#2017-02-21|383.09
#2017-02-22|383.62
#2017-02-23|384.36
#2017-02-24|384.75
#2017-02-27|385.01
#2017-02-28|385.12
#2017-03-01|384.47
#2017-03-02|384.15
#2017-03-03|384.28
#2017-03-06|384.50
#2017-03-07|384.39
#2017-03-08|383.25
#2017-03-09|381.87
#2017-03-10|382.10
#2017-03-13|382.26
#2017-03-14|381.69
#2017-03-15|382.47
#2017-03-16|383.54
#2017-03-17|383.81
#2017-03-20|384.10
#2017-03-21|384.52
#2017-03-22|384.70
#2017-03-23|384.97
#2017-03-24|385.48
#2017-03-27|386.14
#2017-03-28|386.50
#2017-03-29|386.91
#2017-03-30|387.08
#2017-03-31|386.94
#2017-04-03|387.24
#2017-04-04|387.52
#2017-04-05|387.67
#2017-04-06|387.90
#2017-04-07|387.78
#2017-04-10|387.87
#2017-04-11|388.27
#2017-04-12|388.20
#2017-04-13|388.69
#2017-04-14| .
#2017-04-17|388.90
#2017-04-18|389.08
#2017-04-19|389.21
#2017-04-20|389.20
#2017-04-21|389.67
#2017-04-24|389.81
#2017-04-25|389.59
#2017-04-26|389.57
#2017-04-27|389.77
#2017-04-28|390.12
#2017-04-30|390.23
#2017-05-01|390.11
#2017-05-02|390.57
#2017-05-03|390.99
#2017-05-04|390.41
#2017-05-05|390.31
#2017-05-08|390.54
#2017-05-09|390.34
#2017-05-10|390.63
#2017-05-11|390.99
#2017-05-12|391.71
#2017-05-15|392.09
#2017-05-16|392.35
#2017-05-17|392.49
#2017-05-18|390.79
#2017-05-19|391.31
#2017-05-22|391.35
#2017-05-23|391.27
#2017-05-24|391.77
#2017-05-25|392.10
#2017-05-26|392.26
#2017-05-29|392.43
#2017-05-30|392.59
#2017-05-31|392.68
#2017-06-01|392.81
#2017-06-02|393.23
#2017-06-05|393.58
#2017-06-06|394.09
#2017-06-07|394.09
#2017-06-08|393.63
#2017-06-09|393.47
#2017-06-12|393.51
#2017-06-13|393.60
#2017-06-14|394.25
#2017-06-15|393.93
#2017-06-16|394.05
#2017-06-19|394.15
#2017-06-20|393.59
#2017-06-21|393.11
#2017-06-22|392.98
#2017-06-23|393.32
#2017-06-26|393.92
#2017-06-27|393.56
#2017-06-28|393.36
#2017-06-29|393.07
#2017-06-30|392.92
#2017-07-03|392.87
#2017-07-04|392.94
#2017-07-05|392.73
#2017-07-06|392.13
#2017-07-07|391.92
#2017-07-10|392.50
#2017-07-11|392.65
#2017-07-12|393.68
#2017-07-13|393.79
#2017-07-14|394.16
#2017-07-17|394.59
#2017-07-18|395.08
#2017-07-19|395.49
#2017-07-20|395.96
#2017-07-21|396.45
#2017-07-24|396.43
#2017-07-25|396.01
#2017-07-26|396.42
#2017-07-27|396.82
#2017-07-28|396.90
#2017-07-31|397.15
#2017-08-01|397.60
#2017-08-02|397.75
#2017-08-03|397.93
#2017-08-04|397.65
#2017-08-07|397.71
#2017-08-08|397.90
#2017-08-09|397.86
#2017-08-10|397.42
#2017-08-11|397.27
#2017-08-14|397.69
#2017-08-15|397.72
#2017-08-16|398.07
#2017-08-17|398.25
#2017-08-18|398.33
#2017-08-21|398.70
#2017-08-22|398.73
#2017-08-23|398.95
#2017-08-24|399.31
#2017-08-25|399.66
#2017-08-28|400.08
#2017-08-29|400.40
#2017-08-30|400.65
#2017-08-31|401.18
#2017-09-01|401.35
#2017-09-04|401.51
#2017-09-05|402.14
#2017-09-06|402.32
#2017-09-07|402.86
#2017-09-08|403.02
#2017-09-11|402.85
#2017-09-12|402.47
#2017-09-13|402.54
#2017-09-14|402.42
#2017-09-15|402.44
#2017-09-18|402.64
#2017-09-19|402.38
#2017-09-20|402.15
#2017-09-21|401.85
#2017-09-22|402.29
#2017-09-25|402.56
#2017-09-26|402.63
#2017-09-27|401.85
#2017-09-28|402.05
#2017-09-29|402.58
#2017-09-30|402.63
#2017-10-02|402.66
#2017-10-03|403.01
#2017-10-04|403.12
#2017-10-05|403.10
#2017-10-06|402.74
#2017-10-09|402.91
#2017-10-10|403.00
#2017-10-11|403.00
#2017-10-12|403.27
#2017-10-13|403.31
#2017-10-16|403.53
#2017-10-17|403.88
#2017-10-18|403.95
#2017-10-19|404.22
#2017-10-20|403.81
#2017-10-23|403.88
#2017-10-24|403.43
#2017-10-25|402.98
#2017-10-26|402.86
#2017-10-27|402.83
#2017-10-30|403.58
#2017-10-31|403.78
#2017-11-01|403.73
#2017-11-02|403.83
#2017-11-03|403.85
#2017-11-06|404.15
#2017-11-07|403.89
#2017-11-08|403.40
#2017-11-09|402.99
#2017-11-10|402.22
#2017-11-13|401.95
#2017-11-14|402.07
#2017-11-15|401.92
#2017-11-16|402.59
#2017-11-17|403.06
#2017-11-20|403.31
#2017-11-21|403.57
#2017-11-22|404.13
#2017-11-23|404.20
#2017-11-24|404.31
#2017-11-27|404.89
#2017-11-28|405.12
#2017-11-29|404.82
#2017-11-30|404.40
#2017-12-01|404.64
#2017-12-04|404.76
#2017-12-05|405.17
#2017-12-06|405.10
#2017-12-07|404.53
#2017-12-08|404.40
#2017-12-11|404.57
#2017-12-12|404.32
#2017-12-13|404.51
#2017-12-14|404.58
#2017-12-15|404.70
#2017-12-18|404.82
#2017-12-19|404.56
#2017-12-20|404.31
#2017-12-21|404.23
#2017-12-22|404.27
#2017-12-25| .
#2017-12-26|404.49
#2017-12-27|404.75
#2017-12-28|404.87
#2017-12-29|404.99
#2017-12-31|405.04
#2018-01-01| .
#2018-01-02|405.25
#2018-01-03|405.87
#2018-01-04|406.11
#2018-01-05|406.42
#2018-01-08|406.50
#2018-01-09|406.25
#2018-01-10|405.85
#2018-01-11|405.99
#2018-01-12|405.86
#2018-01-15|406.03
#2018-01-16|406.33
#2018-01-17|406.12
#2018-01-18|405.82
#2018-01-19|405.21
#2018-01-22|405.11
#2018-01-23|405.60
#2018-01-24|405.67
#2018-01-25|406.13
#2018-01-26|406.17
#2018-01-29|405.66
#2018-01-30|405.37
#2018-01-31|405.69
#2018-02-01|405.50
#2018-02-02|404.60
#2018-02-05|404.00
#2018-02-06|403.83
#2018-02-07|403.91
#2018-02-08|402.37
#2018-02-09|400.22
#2018-02-12|400.47
#2018-02-13|400.24
#2018-02-14|399.44
#2018-02-15|400.00
#2018-02-16|401.05
#2018-02-19|401.23
#2018-02-20|400.81
#2018-02-21|400.78
#2018-02-22|400.41
#2018-02-23|400.73
#2018-02-26|401.48
#2018-02-27|401.43
#2018-02-28|401.48
#2018-03-01|401.31
#2018-03-02|401.18
#2018-03-05|401.42
#2018-03-06|401.63
#2018-03-07|401.35
#2018-03-08|401.32
#2018-03-09|401.33
#2018-03-12|401.44
#2018-03-13|401.45
#2018-03-14|401.46
#2018-03-15|401.27
#2018-03-16|401.21
#2018-03-19|400.56
#2018-03-20|400.08
#2018-03-21|399.93
#2018-03-22|400.03
#2018-03-23|399.40
#2018-03-26|399.44
#2018-03-27|400.03
#2018-03-28|400.19
#2018-03-29|400.69
#2018-03-30| .
#2018-03-31|400.74
#2018-04-02|400.64
#2018-04-03|400.76
#2018-04-04|401.00
#2018-04-05|401.39
#2018-04-06|401.72
#2018-04-09|401.07
#2018-04-10|400.65
#2018-04-11|400.84
#2018-04-12|401.09
#2018-04-13|401.08
#2018-04-16|400.86
#2018-04-17|401.07
#2018-04-18|400.92
#2018-04-19|400.19
#2018-04-20|399.65
#2018-04-23|399.11
#2018-04-24|399.11
#2018-04-25|398.04
#2018-04-26|398.09
#2018-04-27|397.95
#2018-04-30|397.92
#2018-05-01|397.41
#2018-05-02|396.53
#2018-05-03|395.86
#2018-05-04|395.49
#2018-05-07|395.55
#2018-05-08|394.57
#2018-05-09|393.94
#2018-05-10|395.31
#2018-05-11|395.90
#2018-05-14|396.01
#2018-05-15|394.79
#2018-05-16|394.55
#2018-05-17|394.02
#2018-05-18|393.49
#2018-05-21|393.67
#2018-05-22|394.30
#2018-05-23|394.65
#2018-05-24|395.13
#2018-05-25|395.66
#2018-05-28|395.84
#2018-05-29|396.12
#2018-05-30|395.60
#2018-05-31|394.92
#2018-06-01|394.02
#2018-06-04|394.06
#2018-06-05|393.98
#2018-06-06|393.21
#2018-06-07|392.42
#2018-06-08|392.58
#2018-06-11|392.06
#2018-06-12|391.63
#2018-06-13|391.73
#2018-06-14|392.12
#2018-06-15|392.29
#2018-06-18|391.88
#2018-06-19|391.53
#2018-06-20|392.06
#2018-06-21|392.64
#2018-06-22|393.47
#2018-06-25|393.65
#2018-06-26|393.60
#2018-06-27|393.78
#2018-06-28|393.61
#2018-06-29|393.87
#2018-06-30|393.92
#2018-07-02|393.63
#2018-07-03|394.11
#2018-07-04|394.17
#2018-07-05|394.69
#2018-07-06|395.26
#2018-07-09|395.99
#2018-07-10|396.27
#2018-07-11|396.17
#2018-07-12|396.28
#2018-07-13|396.81
#2018-07-16|397.26
#2018-07-17|397.21
#2018-07-18|397.39
#2018-07-19|397.44
#2018-07-20|397.96
#2018-07-23|398.06
#2018-07-24|398.22
#2018-07-25|398.75
#2018-07-26|399.34
#2018-07-27|399.68
#2018-07-30|399.56
#2018-07-31|399.43
#2018-08-01|398.78
#2018-08-02|398.32
#2018-08-03|398.86
#2018-08-06|398.98
#2018-08-07|398.70
#2018-08-08|398.11
#2018-08-09|397.50
#2018-08-10|396.79
#2018-08-13|394.96
#2018-08-14|395.22
#2018-08-15|395.37
#2018-08-16|396.18
#2018-08-17|396.33
#2018-08-20|396.58
#2018-08-21|396.88
#2018-08-22|396.98
#2018-08-23|396.89
#2018-08-24|396.69
#2018-08-27|396.88
#2018-08-28|396.92
#2018-08-29|396.76
#2018-08-30|396.50
#2018-08-31|396.26
#2018-09-03|396.39
#2018-09-04|395.49
#2018-09-05|395.42
#2018-09-06|395.76
#2018-09-07|395.79
#2018-09-10|395.48
#2018-09-11|395.09
#2018-09-12|395.28
#2018-09-13|395.84
#2018-09-14|396.10
#2018-09-17|396.29
#2018-09-18|396.10
#2018-09-19|395.90
#2018-09-20|396.41
#2018-09-21|396.99
#2018-09-24|397.26
#2018-09-25|397.08
#2018-09-26|397.72
#2018-09-27|398.63
#2018-09-28|398.77
#2018-09-30|398.88
#2018-10-01|398.80
#2018-10-02|399.23
#2018-10-03|399.11
#2018-10-04|397.69
#2018-10-05|397.48
#2018-10-08|397.66
#2018-10-09|397.82
#2018-10-10|397.59
#2018-10-11|397.67
#2018-10-12|398.08
#2018-10-15|398.34
#2018-10-16|398.71
#2018-10-17|398.84
#2018-10-18|398.18
#2018-10-19|397.94
#2018-10-22|397.65
#2018-10-23|397.41
#2018-10-24|397.40
#2018-10-25|397.01
#2018-10-26|396.88
#2018-10-29|396.44
#2018-10-30|395.47
#2018-10-31|395.12
#2018-11-01|395.19
#2018-11-02|395.35
#2018-11-05|395.52
#2018-11-06|395.66
#2018-11-07|396.01
#2018-11-08|395.66
#2018-11-09|395.39
#2018-11-12|395.53
#2018-11-13|394.91
#2018-11-14|394.58
#2018-11-15|393.88
#2018-11-16|393.81
#2018-11-19|393.54
#2018-11-20|392.43
#2018-11-21|392.39
#2018-11-22|392.46
#2018-11-23|392.40
#2018-11-26|392.13
#2018-11-27|391.55
#2018-11-28|392.07
#2018-11-29|392.73
#2018-11-30|392.86
#2018-12-03|394.65
#2018-12-04|394.75
#2018-12-05|394.72
#2018-12-06|394.33
#2018-12-07|394.92
#2018-12-10|394.97
#2018-12-11|395.27
#2018-12-12|396.22
#2018-12-13|396.76
#2018-12-14|396.99
#2018-12-17|397.58
#2018-12-18|397.69
#2018-12-19|397.56
#2018-12-20|397.19
#2018-12-21|396.68
#2018-12-24|396.85
#2018-12-25| .
#2018-12-26|396.96
#2018-12-27|397.02
#2018-12-28|397.16
#2018-12-31|397.43
#2019-01-01| .
#2019-01-02|397.81
#2019-01-03|398.58
#2019-01-04|399.44
#2019-01-07|400.72
#2019-01-08|401.06
#2019-01-09|401.78
#2019-01-10|401.76
#2019-01-11|401.95
#2019-01-14|402.28
#2019-01-15|402.76
#2019-01-16|403.36
#2019-01-17|404.06
#2019-01-18|404.94
#2019-01-21|405.13
#2019-01-22|405.40
#2019-01-23|405.78
#2019-01-24|406.43
#2019-01-25|406.62
#2019-01-28|406.80
#2019-01-29|406.61
#2019-01-30|406.34
#2019-01-31|407.97
#2019-02-01|408.72
#2019-02-04|408.97
#2019-02-05|409.99
#2019-02-06|410.13
#2019-02-07|409.77
#2019-02-08|409.73
#2019-02-11|409.77
#2019-02-12|409.98
#2019-02-13|410.06
#2019-02-14|410.37
#2019-02-15|410.57
#2019-02-18|410.74
#2019-02-19|410.91
#2019-02-20|411.24
#2019-02-21|410.73
#2019-02-22|411.16
#2019-02-25|411.55
#2019-02-26|412.00
#2019-02-27|412.11
#2019-02-28|412.35
#2019-03-01|412.04
#2019-03-04|412.34
#2019-03-05|412.49
#2019-03-06|412.93
#2019-03-07|413.05
#2019-03-08|412.99
#2019-03-11|413.85
#2019-03-12|414.61
#2019-03-13|414.88
#2019-03-14|415.14
#2019-03-15|415.72
#2019-03-18|416.34
#2019-03-19|416.70
#2019-03-20|416.99
#2019-03-21|418.20
#2019-03-22|418.67
#2019-03-25|418.81
#2019-03-26|419.36
#2019-03-27|419.79
#2019-03-28|419.55
#2019-03-29|419.73
#2019-03-31|419.79
#2019-04-01|419.71
#2019-04-02|419.80
#2019-04-03|419.86
#2019-04-04|420.02
#2019-04-05|420.18
#2019-04-08|420.61
#2019-04-09|420.91
#2019-04-10|421.29
#2019-04-11|421.29
#2019-04-12|420.83
#2019-04-15|420.89
#2019-04-16|421.01
#2019-04-17|421.30
#2019-04-18|421.63
#2019-04-19| .
#2019-04-22|421.74
#2019-04-23|422.16
#2019-04-24|422.64
#2019-04-25|422.51
#2019-04-26|423.07
#2019-04-29|423.30
#2019-04-30|423.55
#2019-05-01|423.66
#2019-05-02|423.15
#2019-05-03|423.58
#2019-05-06|423.82
#2019-05-07|423.85
#2019-05-08|423.86
#2019-05-09|423.67
#2019-05-10|423.61
#2019-05-13|423.64
#2019-05-14|423.52
#2019-05-15|423.67
#2019-05-16|423.90
#2019-05-17|423.73
#2019-05-20|423.77
#2019-05-21|424.14
#2019-05-22|424.36
#2019-05-23|424.42
#2019-05-24|424.70
#2019-05-27|424.87
#2019-05-28|425.04
#2019-05-29|424.98
#2019-05-30|424.98
#2019-05-31|425.03
#2019-06-03|425.65
#2019-06-04|426.01
#2019-06-05|426.57
#2019-06-06|426.45
#2019-06-07|426.53
#2019-06-10|427.47
#2019-06-11|427.95
#2019-06-12|428.07
#2019-06-13|428.29
#2019-06-14|428.07
#2019-06-17|427.95
#2019-06-18|429.16
#2019-06-19|429.68
#2019-06-20|431.67
#2019-06-21|431.19
#2019-06-24|431.49
#2019-06-25|431.53
#2019-06-26|431.54
#2019-06-27|431.99
#2019-06-28|432.81
#2019-06-30|432.93
#2019-07-01|433.55
#2019-07-02|434.23
#2019-07-03|434.84
#2019-07-04|434.96
#2019-07-05|434.71
#2019-07-08|434.89
#2019-07-09|434.51
#2019-07-10|434.29
#2019-07-11|434.68
#2019-07-12|434.65
#2019-07-15|435.02
#2019-07-16|434.85
#2019-07-17|434.59
#2019-07-18|434.73
#2019-07-19|434.76
#2019-07-22|434.84
#2019-07-23|435.07
#2019-07-24|435.65
#2019-07-25|436.18
#2019-07-26|436.07
#2019-07-29|436.74
#2019-07-30|436.78
#2019-07-31|437.24
#2019-08-01|437.47
#2019-08-02|437.69
#2019-08-05|437.45
#2019-08-06|437.31
#2019-08-07|438.21
#2019-08-08|438.74
#2019-08-09|439.05
#2019-08-12|438.87
#2019-08-13|438.93
#2019-08-14|438.68
#2019-08-15|439.00
#2019-08-16|439.53
#2019-08-19|439.52
#2019-08-20|440.09
#2019-08-21|440.29
#2019-08-22|440.42
#2019-08-23|440.51
#2019-08-26|441.04
#2019-08-27|441.42
#2019-08-28|441.85
#2019-08-29|442.26
#2019-08-30|442.97
#2019-08-31|443.02
#2019-09-02|443.16
#2019-09-03|443.70
#2019-09-04|444.28
#2019-09-05|443.94
#2019-09-06|443.63
#2019-09-09|443.59
#2019-09-10|443.26
#2019-09-11|442.95
#2019-09-12|443.54
#2019-09-13|442.78
#2019-09-16|442.85
#2019-09-17|443.01
#2019-09-18|443.60
#2019-09-19|443.87
#2019-09-20|444.27
#2019-09-23|444.94
#2019-09-24|444.70
#2019-09-25|444.15
#2019-09-26|444.26
#2019-09-27|444.32
#2019-09-30|444.50
#2019-10-01|444.42
#2019-10-02|444.51
#2019-10-03|445.01
#2019-10-04|445.81
#2019-10-07|445.91
#2019-10-08|445.77
#2019-10-09|445.82
#2019-10-10|445.58
#2019-10-11|445.37
#2019-10-14|445.55
#2019-10-15|445.92
#2019-10-16|446.15
#2019-10-17|446.40
#2019-10-18|446.80
#2019-10-21|447.09
#2019-10-22|447.78
#2019-10-23|447.94
#2019-10-24|447.92
#2019-10-25|447.82
#2019-10-28|447.79
#2019-10-29|448.20
#2019-10-30|447.94
#2019-10-31|448.67
#2019-11-01|449.12
#2019-11-04|449.02
#2019-11-05|448.39
#2019-11-06|448.53
#2019-11-07|448.10
#2019-11-08|447.84
#2019-11-11|448.04
#2019-11-12|448.03
#2019-11-13|448.04
#2019-11-14|448.51
#2019-11-15|448.57
#2019-11-18|448.55
#2019-11-19|448.40
#2019-11-20|448.76
#2019-11-21|448.79
#2019-11-22|449.04
#2019-11-25|449.57
#2019-11-26|449.92
#2019-11-27|449.87
#2019-11-28| .
#2019-11-29|449.89
#2019-11-30|449.95
#2019-12-02|449.44
#2019-12-03|449.67
#2019-12-04|450.07
#2019-12-05|450.11
#2019-12-06|450.22
#2019-12-09|450.48
#2019-12-10|450.70
#2019-12-11|451.11
#2019-12-12|451.29
#2019-12-13|451.89
#2019-12-16|452.49
#2019-12-17|452.99
#2019-12-18|453.19
#2019-12-19|453.09
#2019-12-20|453.18
#2019-12-23|453.45
#2019-12-24|453.48
#2019-12-25| .
#2019-12-26|453.63
#2019-12-27|453.99
#2019-12-30|454.04
#2019-12-31|454.17
#2020-01-01| .
#2020-01-02|454.62
#2020-01-03|455.50
#2020-01-06|456.00
#2020-01-07|456.21
#2020-01-08|456.36
#2020-01-09|456.55
#2020-01-10|456.95
#2020-01-13|457.26
#2020-01-14|457.52
#2020-01-15|457.99
#2020-01-16|458.52
#2020-01-17|458.63
#2020-01-20|458.82
#2020-01-21|459.22
#2020-01-22|459.55
#2020-01-23|459.69
#2020-01-24|459.72
#2020-01-27|459.76
#2020-01-28|460.18
#2020-01-29|460.56
#2020-01-30|460.55
#2020-01-31|460.68
#2020-02-03|460.87
#2020-02-04|460.71
#2020-02-05|461.06
#2020-02-06|461.61
#2020-02-07|462.12
#2020-02-10|462.64
#2020-02-11|462.92
#2020-02-12|463.44
#2020-02-13|463.77
#2020-02-14|464.21
#2020-02-17|464.37
#2020-02-18|464.75
#2020-02-19|465.24
#2020-02-20|465.78
#2020-02-21|466.30
#2020-02-24|465.98
#2020-02-25|465.82
#2020-02-26|464.71
#2020-02-27|462.47
#2020-02-28|460.31
#2020-02-29|460.42
#2020-03-02|461.33
#2020-03-03|463.27
#2020-03-04|465.51
#2020-03-05|464.42
#2020-03-06|463.84
#2020-03-09|452.95
#2020-03-10|450.42
#2020-03-11|446.76
#2020-03-12|436.45
#2020-03-13|434.37
#2020-03-16|425.56
#2020-03-17|420.22
#2020-03-18|406.07
#2020-03-19|398.59
#2020-03-20|399.09
#2020-03-23|394.84
#2020-03-24|395.52
#2020-03-25|399.61
#2020-03-26|406.70
#2020-03-27|407.11
#2020-03-30|406.85
#2020-03-31|408.04
#2020-04-01|406.19
#2020-04-02|407.05
#2020-04-03|407.74
#2020-04-06|406.82
#2020-04-07|408.30
#2020-04-08|409.27
#2020-04-09|413.58
#2020-04-10| .
#2020-04-13|415.68
#2020-04-14|419.08
#2020-04-15|419.35
#2020-04-16|420.13
#2020-04-17|421.54
#2020-04-20|421.26
#2020-04-21|420.25
#2020-04-22|419.87
#2020-04-23|419.79
#2020-04-24|418.92
#2020-04-27|417.95
#2020-04-28|418.78
#2020-04-29|421.12
#2020-04-30|423.20
#2020-05-01|423.22
#2020-05-04|423.01
#2020-05-05|424.59
#2020-05-06|424.39
#2020-05-07|425.62
#2020-05-08|426.90
#2020-05-11|427.54
#2020-05-12|429.01
#2020-05-13|428.35
#2020-05-14|427.67
#2020-05-15|429.00
#2020-05-18|431.44
#2020-05-19|432.54
#2020-05-20|435.09
#2020-05-21|437.71
#2020-05-22|437.43
#2020-05-25|437.60
#2020-05-26|439.25
#2020-05-27|440.09
#2020-05-28|440.72
#2020-05-29|440.55
#2020-05-31|440.61
#2020-06-01|441.45
#2020-06-02|442.72
#2020-06-03|444.93
#2020-06-04|445.57
#2020-06-05|448.01
#2020-06-08|450.55
#2020-06-09|450.78
#2020-06-10|450.63
#2020-06-11|448.46
#2020-06-12|448.44
#2020-06-15|447.52
#2020-06-16|449.77
#2020-06-17|449.68
#2020-06-18|449.63
#2020-06-19|450.21
#2020-06-22|450.35
#2020-06-23|450.86
#2020-06-24|450.31
#2020-06-25|450.39
#2020-06-26|450.29
#2020-06-29|449.96
#2020-06-30|450.29
#2020-07-01|450.50
#2020-07-02|451.45
#2020-07-03|451.53
#2020-07-06|452.72
#2020-07-07|452.72
#2020-07-08|452.87
#2020-07-09|452.66
#2020-07-10|452.51
#2020-07-13|452.92
#2020-07-14|452.54
#2020-07-15|453.24
#2020-07-16|453.71
#2020-07-17|454.32
#2020-07-20|455.36
#2020-07-21|456.96
#2020-07-22|458.08
#2020-07-23|458.38
#2020-07-24|458.20
#2020-07-27|458.94
#2020-07-28|459.39
#2020-07-29|460.39
#2020-07-30|460.76
#2020-07-31|461.52
#2020-08-03|462.08
#2020-08-04|462.94
#2020-08-05|464.24
#2020-08-06|465.23
#2020-08-07|465.50
#2020-08-10|466.27
#2020-08-11|466.92
#2020-08-12|466.63
#2020-08-13|466.31
#2020-08-14|465.71
#2020-08-17|465.80
#2020-08-18|465.43
#2020-08-19|465.74
#2020-08-20|465.80
#2020-08-21|465.87
#2020-08-24|466.49
#2020-08-25|466.10
#2020-08-26|466.10
#2020-08-27|466.09
#2020-08-28|466.31
#2020-08-31|466.80
#2020-09-01|467.83
#2020-09-02|469.04
#2020-09-03|469.00
#2020-09-04|468.23
#2020-09-07|468.41
#2020-09-08|467.64
#2020-09-09|467.97
#2020-09-10|468.26
#2020-09-11|468.04
#2020-09-14|468.23
#2020-09-15|468.46
#2020-09-16|468.28
#2020-09-17|467.92
#2020-09-18|467.67
#2020-09-21|466.06
#2020-09-22|465.52
#2020-09-23|464.34
#2020-09-24|463.64
#2020-09-25|463.40
#2020-09-28|463.58
#2020-09-29|463.18
#2020-09-30|463.79
#2020-10-01|463.89
#2020-10-02|463.99
#2020-10-05|464.77
#2020-10-06|465.97
#2020-10-07|466.37
#2020-10-08|467.67
#2020-10-09|468.43
#2020-10-12|468.65
#2020-10-13|469.53
#2020-10-14|469.36
#2020-10-15|468.92
#2020-10-16|469.15
#2020-10-19|469.13
#2020-10-20|468.88
#2020-10-21|468.62
#2020-10-22|468.69
#2020-10-23|468.62
#2020-10-26|468.88
#2020-10-27|469.27
#2020-10-28|468.30
#2020-10-29|467.51
#2020-10-30|466.80
#2020-10-31|466.85
#2020-11-02|466.80
#2020-11-03|467.65
#2020-11-04|469.95
#2020-11-05|471.96
#2020-11-06|471.94
#2020-11-09|473.93
#2020-11-10|473.95
#2020-11-11|474.08
#2020-11-12|474.56
#2020-11-13|474.52
#2020-11-16|475.31
#2020-11-17|475.35
#2020-11-18|476.08
#2020-11-19|476.20
#2020-11-20|476.80
#2020-11-23|477.15
#2020-11-24|477.77
#2020-11-25|478.06
#2020-11-26|478.14
#2020-11-27|478.70
#2020-11-30|479.30
#2020-12-01|479.97
#2020-12-02|480.16
#2020-12-03|480.98
#2020-12-04|481.55
#2020-12-07|481.93
#2020-12-08|482.10
#2020-12-09|482.16
#2020-12-10|482.89
#2020-12-11|483.43
#2020-12-14|483.90
#2020-12-15|484.28
#2020-12-16|484.73
#2020-12-17|485.25
#2020-12-18|485.33
#2020-12-21|484.90
#2020-12-22|485.23
#2020-12-23|485.38
#2020-12-24|485.49
#2020-12-25| .
#2020-12-28|486.00
#2020-12-29|486.44
#2020-12-30|486.55
#2020-12-31|486.80
#2021-01-01| .
#2021-01-04|487.35
#2021-01-05|486.90
#2021-01-06|485.89
#2021-01-07|485.25
#2021-01-08|484.80
#2021-01-11|483.97
#2021-01-12|482.86
#2021-01-13|483.41
#2021-01-14|483.67
#2021-01-15|483.61
#2021-01-18|483.75
#2021-01-19|483.69
#2021-01-20|484.16
#2021-01-21|484.47
#2021-01-22|484.35
#2021-01-25|484.85
#2021-01-26|485.00
#2021-01-27|484.67
#2021-01-28|484.80
#2021-01-29|484.55
#2021-01-31|484.62
#2021-02-01|484.99
#2021-02-02|485.53
#2021-02-03|485.93
#2021-02-04|486.45
#2021-02-05|486.77
#2021-02-08|486.63
#2021-02-09|486.70
#2021-02-10|486.92
#2021-02-11|487.46
#2021-02-12|487.26
#2021-02-15|487.41
#2021-02-16|486.34
#2021-02-17|485.96
#2021-02-18|486.61
#2021-02-19|486.03
#2021-02-22|484.38
#2021-02-23|484.36
#2021-02-24|484.30
#2021-02-25|482.51
#2021-02-26|481.85
#2021-02-28|482.07
#2021-03-01|482.68
#2021-03-02|483.03
#2021-03-03|482.28
#2021-03-04|481.49
#2021-03-05|479.89
#2021-03-08|477.75
#2021-03-09|477.31
#2021-03-10|477.81
#2021-03-11|479.43
#2021-03-12|478.29
#2021-03-15|478.35
#2021-03-16|479.19
#2021-03-17|478.71
#2021-03-18|478.65
#2021-03-19|479.21
#2021-03-22|479.96
#2021-03-23|480.35
#2021-03-24|480.29
#2021-03-25|479.88
#2021-03-26|479.67
#2021-03-29|479.52
#2021-03-30|478.84
#2021-03-31|479.25
#2021-04-01|479.83
#2021-04-02| .
#2021-04-05|479.96
#2021-04-06|480.79
#2021-04-07|481.08
#2021-04-08|481.36
#2021-04-09|481.44
#2021-04-12|481.53
#2021-04-13|481.20
#2021-04-14|481.38
#2021-04-15|482.01
#2021-04-16|482.31
#2021-04-19|482.87
#2021-04-20|482.64
#2021-04-21|482.49
#2021-04-22|482.69
#2021-04-23|482.88
#2021-04-26|482.65
#2021-04-27|482.16
#2021-04-28|481.82
#2021-04-29|481.98
#2021-04-30|482.36
#2021-05-03|482.50
#2021-05-04|482.79
#2021-05-05|482.92
#2021-05-06|483.35
#2021-05-07|484.02
#2021-05-10|484.54
#2021-05-11|484.02
#2021-05-12|483.26
#2021-05-13|482.65
#2021-05-14|483.23
#2021-05-17|483.42
#2021-05-18|483.50
#2021-05-19|482.87
#2021-05-20|483.01
#2021-05-21|483.35
#2021-05-24|483.76
#2021-05-25|484.47
#2021-05-26|485.05
#2021-05-27|484.88
#2021-05-28|485.10
#2021-05-31|485.22
#2021-06-01|485.44
#2021-06-02|486.00
#2021-06-03|485.69
#2021-06-04|486.06
#2021-06-07|486.75
#2021-06-08|487.49
#2021-06-09|488.30
#2021-06-10|488.32
#2021-06-11|488.98
#2021-06-14|488.72
#2021-06-15|488.36
#2021-06-16|488.28
#2021-06-17|488.07
#2021-06-18|488.71
#2021-06-21|488.78
#2021-06-22|488.45
#2021-06-23|488.59
#2021-06-24|488.57
#2021-06-25|488.54
#2021-06-28|488.84
#2021-06-29|488.90
#2021-06-30|489.12
#2021-07-01|489.03
#2021-07-02|489.34
#2021-07-05|489.50
#2021-07-06|489.82
#2021-07-07|490.39
#2021-07-08|490.50
#2021-07-09|489.94
#2021-07-12|490.12
#2021-07-13|489.83
#2021-07-14|489.90
#2021-07-15|490.55
#2021-07-16|490.71
#2021-07-19|490.99
#2021-07-20|491.10
#2021-07-21|491.02
#2021-07-22|490.97
#2021-07-23|491.03
#2021-07-26|491.17
#2021-07-27|490.22
#2021-07-28|489.95
#2021-07-29|490.19
#2021-07-30|489.91
#2021-07-31|489.96
#2021-08-02|490.55
#2021-08-03|490.85
#2021-08-04|491.23
#2021-08-05|491.41
#2021-08-06|490.97
#2021-08-09|490.67
#2021-08-10|490.70
#2021-08-11|490.97
#2021-08-12|491.45
#2021-08-13|491.81
#2021-08-16|492.25
#2021-08-17|492.48
#2021-08-18|492.61
#2021-08-19|493.09
#2021-08-20|492.92
#2021-08-23|493.15
#2021-08-24|493.45
#2021-08-25|493.43
#2021-08-26|493.57
#2021-08-27|494.03
#2021-08-30|494.91
#2021-08-31|495.20
#2021-09-01|495.12
#2021-09-02|495.46
#2021-09-03|495.56
#2021-09-06|495.74
#2021-09-07|495.99
#2021-09-08|496.20
#2021-09-09|496.34
#2021-09-10|496.36
#2021-09-13|496.65
#2021-09-14|497.12
#2021-09-15|497.08
#2021-09-16|496.17
#2021-09-17|495.37
#2021-09-20|493.91
#2021-09-21|494.03
#2021-09-22|494.26
#2021-09-23|493.92
#2021-09-24|492.73
#2021-09-27|491.88
#2021-09-28|490.51
#2021-09-29|490.50
#2021-09-30|490.28
#2021-10-01|490.35
#2021-10-04|490.22
#2021-10-05|489.18
#2021-10-06|488.18
#2021-10-07|487.88
#2021-10-08|486.91
#2021-10-11|487.01
#2021-10-12|484.61
#2021-10-13|485.17
#2021-10-14|486.02
#2021-10-15|486.46
#2021-10-18|487.35
#2021-10-19|487.76
#2021-10-20|487.57
#2021-10-21|486.88
#2021-10-22|486.37
#2021-10-25|486.70
#2021-10-26|486.92
#2021-10-27|487.82
#2021-10-28|487.97
#2021-10-29|487.16
#2021-10-31|487.22
#2021-11-01|486.01
#2021-11-02|485.70
#2021-11-03|485.81
#2021-11-04|485.97
#2021-11-05|485.98
#2021-11-08|485.29
#2021-11-09|484.43
#2021-11-10|483.90
#2021-11-11|483.91
#2021-11-12|485.47
#2021-11-15|486.70
#2021-11-16|486.29
#2021-11-17|486.25
#2021-11-18|487.12
#2021-11-19|487.41
#2021-11-22|487.11
#2021-11-23|485.47
#2021-11-24|484.62
#2021-11-25|484.64
#2021-11-26|483.62
#2021-11-29|482.72
#2021-11-30|483.37
#2021-12-01|483.75
#2021-12-02|484.25
#2021-12-03|484.76
#2021-12-06|485.83
#2021-12-07|486.63
#2021-12-08|487.09
#2021-12-09|487.66
#2021-12-10|488.05
#2021-12-13|488.67
#2021-12-14|488.45
#2021-12-15|487.70
#2021-12-16|487.91
#2021-12-17|487.79
#2021-12-20|487.47
#2021-12-21|487.33
#2021-12-22|487.50
#2021-12-23|487.41
#2021-12-24| .
#2021-12-27|487.68
#2021-12-28|487.93
#2021-12-29|487.70
#2021-12-30|487.78
#2021-12-31|487.89
#2022-01-03|487.59
#2022-01-04|486.77
#2022-01-05|486.39
#2022-01-06|484.16
#2022-01-07|483.49
#2022-01-10|482.13
#2022-01-11|481.85
#2022-01-12|481.55
#2022-01-13|480.23
#2022-01-14|478.30
#2022-01-17|478.38
#2022-01-18|474.52
#2022-01-19|476.33
#2022-01-20|477.55
#2022-01-21|478.39
#2022-01-24|477.90
#2022-01-25|477.67
#2022-01-26|478.09
#2022-01-27|477.09
#2022-01-28|476.33
#2022-01-31|476.16
#2022-02-01|476.14
#2022-02-02|477.00
#2022-02-03|476.27
#2022-02-04|474.63
#2022-02-07|473.51
#2022-02-08|472.43
#2022-02-09|473.11
#2022-02-10|472.27
#2022-02-11|470.96
#2022-02-14|469.58
#2022-02-15|468.80
#2022-02-16|468.89
#2022-02-17|468.65
#2022-02-18|468.54
#2022-02-21|468.57
#2022-02-22|466.87
#2022-02-23|464.94
#2022-02-24|459.81
#2022-02-25|459.67
#2022-02-28|453.86
#2022-03-01|451.19
#2022-03-02|447.75
#2022-03-03|445.12
#2022-03-04|443.08
#2022-03-07|441.17
#2022-03-08|437.82
#2022-03-09|435.96
#2022-03-10|435.18
#2022-03-11|433.08
#2022-03-14|430.56
#2022-03-15|428.86
#2022-03-16|430.32
#2022-03-17|434.43
#2022-03-18|436.39
#2022-03-21|436.90
#2022-03-22|436.02
#2022-03-23|436.74
#2022-03-24|436.64
#2022-03-25|436.37
#2022-03-28|436.74
#2022-03-29|438.49
#2022-03-30|440.62
#2022-03-31|431.90
#2022-04-01|431.25
#2022-04-04|432.47
#2022-04-05|431.73
#2022-04-06|430.55
#2022-04-07|430.35
#2022-04-08|429.13
#2022-04-11|427.02
#2022-04-12|426.32
#2022-04-13|426.62
#2022-04-14|426.48
#2022-04-15| .
#2022-04-18|425.79
#2022-04-19|424.33
#2022-04-20|424.34
#2022-04-21|423.05
#2022-04-22|421.62
#2022-04-25|421.43
#2022-04-26|421.68
#2022-04-27|420.64
#2022-04-28|419.85
#2022-04-29|418.89
#2022-04-30|418.94
#2022-05-02|417.31
#2022-05-03|417.18
#2022-05-04|417.10
#2022-05-05|416.70
#2022-05-06|414.78
#2022-05-09|413.15
#2022-05-10|413.35
#2022-05-11|413.62
#2022-05-12|413.29
#2022-05-13|412.87
#2022-05-16|413.07
#2022-05-17|412.11
#2022-05-18|411.59
#2022-05-19|411.53
#2022-05-20|412.15
#2022-05-23|412.52
#2022-05-24|413.24
#2022-05-25|414.93
#2022-05-26|416.54
#2022-05-27|417.42
#2022-05-30|417.53
#2022-05-31|417.23
#2022-06-01|416.37
#2022-06-02|416.14
#2022-06-03|415.70
#2022-06-06|415.46
#2022-06-07|415.69
#2022-06-08|415.75
#2022-06-09|415.00
#2022-06-10|412.96
#2022-06-13|407.32
#2022-06-14|404.80
#2022-06-15|404.70
#2022-06-16|403.90
#2022-06-17|404.04
#2022-06-20|404.14
#2022-06-21|403.03
#2022-06-22|402.93
#2022-06-23|403.25
#2022-06-24|402.90
#2022-06-27|402.30
#2022-06-28|401.01
#2022-06-29|400.08
#2022-06-30|400.13
#2022-07-01|401.36
#2022-07-04|401.46
#2022-07-05|400.99
#2022-07-06|400.28
#2022-07-07|399.16
#2022-07-08|399.17
#2022-07-11|398.57
#2022-07-12|397.46
#2022-07-13|396.23
#2022-07-14|394.66
#2022-07-15|394.54
#2022-07-18|394.58
#2022-07-19|394.14
#2022-07-20|395.16
#2022-07-21|396.31
#2022-07-22|398.79
#2022-07-25|399.97
#2022-07-26|400.98
#2022-07-27|401.45
#2022-07-28|403.90
#2022-07-29|406.18
#2022-07-31|406.24
#2022-08-01|407.15
#2022-08-02|407.11
#2022-08-03|406.16
#2022-08-04|407.58
#2022-08-05|407.09
#2022-08-08|407.92
#2022-08-09|407.65
#2022-08-10|408.86
#2022-08-11|410.22
#2022-08-12|410.19
#2022-08-15|411.29
#2022-08-16|411.77
#2022-08-17|409.88
#2022-08-18|409.89
#2022-08-19|408.65
#2022-08-22|407.07
#2022-08-23|407.02
#2022-08-24|407.64
#2022-08-25|408.58
#2022-08-26|409.11
#2022-08-29|407.24
#2022-08-30|406.80
#2022-08-31|406.36
#2022-09-01|404.28
#2022-09-02|404.48
#2022-09-05|404.56
#2022-09-06|403.40
#2022-09-07|403.63
#2022-09-08|404.07
#2022-09-09|404.23
#2022-09-12|404.72
#2022-09-13|403.78
#2022-09-14|402.30
#2022-09-15|402.14
#2022-09-16|400.92
#2022-09-19|400.30
#2022-09-20|398.88
#2022-09-21|398.54
#2022-09-22|396.67
#2022-09-23|394.66
#2022-09-26|391.67
#2022-09-27|389.29
#2022-09-28|387.10
#2022-09-29|385.96
#2022-09-30|386.42
#2022-10-03|387.61
#2022-10-04|390.67
#2022-10-05|389.47
#2022-10-06|389.17
#2022-10-07|388.03
#2022-10-10|388.08
#2022-10-11|385.74
#2022-10-12|384.94
#2022-10-13|383.12
#2022-10-14|382.55
#2022-10-17|382.23
#2022-10-18|382.30
#2022-10-19|380.64
#2022-10-20|378.64
#2022-10-21|377.29
#2022-10-24|377.41
#2022-10-25|377.93
#2022-10-26|379.06
#2022-10-27|379.63
#2022-10-28|379.63
#2022-10-31|378.69
#2022-11-01|379.13
#2022-11-02|379.34
#2022-11-03|377.40
#2022-11-04|378.31
#2022-11-07|379.50
#2022-11-08|380.33
#2022-11-09|381.43
#2022-11-10|384.52
#2022-11-11|384.81
#2022-11-14|390.96
#2022-11-15|393.64
#2022-11-16|395.08
#2022-11-17|394.15
#2022-11-18|394.10
#2022-11-21|393.71
#2022-11-22|394.09
#2022-11-23|395.08
#2022-11-24|395.23
#2022-11-25|398.31
#2022-11-28|399.26
#2022-11-29|400.39
#2022-11-30|401.67
#2022-12-01|405.12
#2022-12-02|406.28
#2022-12-05|406.73
#2022-12-06|406.48
#2022-12-07|407.18
#2022-12-08|408.10
#2022-12-09|408.11
#2022-12-12|408.29
#2022-12-13|409.72
#2022-12-14|410.65
#2022-12-15|410.51
#2022-12-16|409.78
#2022-12-19|409.30
#2022-12-20|408.27
#2022-12-21|409.02
#2022-12-22|409.22
#2022-12-23|408.87
#2022-12-26| .
#2022-12-27|408.56
#2022-12-28|408.19
#2022-12-29|408.43
#2022-12-30|408.41
#2022-12-31|408.47
#2023-01-02| .
#2023-01-03|409.58
#2023-01-04|411.16
#2023-01-05|410.81
#2023-01-06|412.14
#2023-01-09|414.12
#2023-01-10|413.95
#2023-01-11|415.06
#2023-01-12|416.44
#2023-01-13|417.03
#2023-01-16|417.23
#2023-01-17|417.40
#2023-01-18|419.78
#2023-01-19|420.47
#2023-01-20|420.23
#2023-01-23|420.67
#2023-01-24|421.16
#2023-01-25|420.92
#2023-01-26|421.29
#2023-01-27|421.26
#2023-01-30|420.73
#2023-01-31|421.15
#2023-02-01|421.58
#2023-02-02|424.31
#2023-02-03|423.64
#2023-02-06|421.95
#2023-02-07|421.03
#2023-02-08|420.90
#2023-02-09|420.36
#2023-02-10|418.51
#2023-02-13|417.91
#2023-02-14|417.70
#2023-02-15|416.77
#2023-02-16|416.26
#2023-02-17|415.14
#2023-02-20|415.30
#2023-02-21|412.86
#2023-02-22|412.34
#2023-02-23|413.40
#2023-02-24|413.33
#2023-02-27|413.47
#2023-02-28|413.19
#2023-03-01|412.46
#2023-03-02|411.19
#2023-03-03|412.04
#2023-03-06|413.10
#2023-03-07|412.96
#2023-03-08|412.21
#2023-03-09|412.10
#2023-03-10|412.84
#2023-03-13|413.37
#2023-03-14|412.96
#2023-03-15|412.08
#2023-03-16|412.31
#2023-03-17|412.42
#2023-03-20|411.69
#2023-03-21|411.64
#2023-03-22|412.70
#2023-03-23|413.97
#2023-03-24|413.93
#2023-03-27|412.91
#2023-03-28|412.44
#2023-03-29|413.34
#2023-03-30|414.55
#2023-03-31|415.93
#2023-04-03|417.11
#2023-04-04|417.59
#2023-04-05|417.85
#2023-04-06|418.23
#2023-04-07| .
#2023-04-10|417.72
#2023-04-11|417.94
#2023-04-12|418.49
#2023-04-13|418.88
#2023-04-14|418.82
#2023-04-17|418.38
#2023-04-18|418.33
#2023-04-19|417.37
#2023-04-20|417.56
#2023-04-21|417.61
#2023-04-24|417.96
#2023-04-25|418.65
#2023-04-26|418.48
#2023-04-27|417.87
#2023-04-28|418.58
#2023-04-30|418.70
#2023-05-01|418.10
#2023-05-02|418.40
#2023-05-03|419.35
#2023-05-04|419.25
#2023-05-05|419.14
#2023-05-08|418.75
#2023-05-09|418.32
#2023-05-10|418.57
#2023-05-11|419.38
#2023-05-12|419.03
#2023-05-15|418.43
#2023-05-16|418.11
#2023-05-17|417.57
#2023-05-18|416.73
#2023-05-19|416.57
#2023-05-22|416.39
#2023-05-23|415.88
#2023-05-24|415.50
#2023-05-25|414.77
#2023-05-26|414.58
#2023-05-29|414.77
#2023-05-30|416.00
#2023-05-31|416.44
#2023-06-01|416.81
#2023-06-02|417.41
#2023-06-05|417.45
#2023-06-06|417.90
#2023-06-07|417.53
#2023-06-08|417.74
#2023-06-09|418.16
#2023-06-12|418.57
#2023-06-13|419.01
#2023-06-14|419.46
#2023-06-15|420.16
#2023-06-16|420.96
#2023-06-19|421.13
#2023-06-20|421.14
#2023-06-21|421.22
#2023-06-22|421.02
#2023-06-23|421.29
#2023-06-26|421.43
#2023-06-27|421.24
#2023-06-28|421.26
#2023-06-29|420.52
#2023-06-30|420.44
#2023-07-03|420.57
#2023-07-04|420.65
#2023-07-05|420.40
#2023-07-06|418.88
#2023-07-07|418.25
#2023-07-10|418.33
#2023-07-11|419.30
#2023-07-12|420.82
#2023-07-13|423.01
#2023-07-14|423.35
#2023-07-17|423.32
#2023-07-18|423.78
#2023-07-19|423.76
#2023-07-20|422.91
#2023-07-21|422.89
#2023-07-24|422.82
#2023-07-25|422.16
#2023-07-26|422.70
#2023-07-27|423.57
#2023-07-28|424.27
#2023-07-31|424.89
#2023-08-01|423.68
#2023-08-02|422.76
#2023-08-03|421.29
#2023-08-04|422.07
#2023-08-07|422.40
#2023-08-08|422.91
#2023-08-09|423.03
#2023-08-10|422.73
#2023-08-11|421.96
#2023-08-14|421.09
#2023-08-15|419.84
#2023-08-16|419.05
#2023-08-17|417.71
#2023-08-18|417.26
#2023-08-21|416.07
#2023-08-22|416.37
#2023-08-23|418.11
#2023-08-24|418.41
#2023-08-25|418.04
#2023-08-28|418.53
#2023-08-29|419.55
#2023-08-30|420.20
#2023-08-31|420.83
#2023-09-01|420.87
#2023-09-04|421.05
#2023-09-05|420.59
#2023-09-06|419.89
#2023-09-07|420.13
#2023-09-08|420.55
#2023-09-11|420.37
#2023-09-12|420.27
#2023-09-13|420.34
#2023-09-14|420.79
#2023-09-15|420.30
#2023-09-18|420.24
#2023-09-19|420.04
#2023-09-20|420.18
#2023-09-21|418.50
#2023-09-22|418.67
#2023-09-25|418.08
#2023-09-26|417.48
#2023-09-27|417.14
#2023-09-28|416.19
#2023-09-29|416.85
#2023-09-30|416.91
#2023-10-02|415.65
#2023-10-03|413.80
#2023-10-04|412.78
#2023-10-05|412.94
#2023-10-06|412.41
#2023-10-09|412.60
#2023-10-10|414.13
#2023-10-11|415.37
#2023-10-12|414.78
#2023-10-13|414.78
#2023-10-16|414.14
#2023-10-17|413.15
#2023-10-18|412.07
#2023-10-19|410.76
#2023-10-20|410.68
#2023-10-23|410.82
#2023-10-24|412.05
#2023-10-25|411.67
#2023-10-26|411.37
#2023-10-27|411.68
#2023-10-30|411.66
#2023-10-31|411.91
#2023-11-01|412.48
#2023-11-02|415.34
#2023-11-03|417.37
#2023-11-06|417.69
#2023-11-07|418.04
#2023-11-08|418.90
#2023-11-09|418.66
#2023-11-10|418.19
#2023-11-13|417.85
#2023-11-14|420.07
#2023-11-15|420.78
#2023-11-16|421.60
#2023-11-17|422.27
#2023-11-20|422.88
#2023-11-21|424.07
#2023-11-22|424.84
#2023-11-23|424.92
#2023-11-24|424.81
#2023-11-27|425.52
#2023-11-28|426.44
#2023-11-29|428.51
#2023-11-30|428.58
#2023-12-01|429.29
#2023-12-04|429.83
#2023-12-05|430.89
#2023-12-06|431.95
#2023-12-07|432.16
#2023-12-08|431.77
#2023-12-11|431.46
#2023-12-12|432.07
#2023-12-13|433.38
#2023-12-14|438.33
#2023-12-15|439.01
#2023-12-18|439.05
#2023-12-19|439.91
#2023-12-20|440.87
#2023-12-21|441.21
#2023-12-22|441.35
#2023-12-25| .
#2023-12-26|441.69
#2023-12-27|442.40
#2023-12-28|442.72
#2023-12-29|442.80
#2023-12-31|442.87
#2024-01-01| .
#2024-01-02|441.85
#2024-01-03|440.52
#2024-01-04|439.88
#2024-01-05|439.16
#2024-01-08|439.23
#2024-01-09|439.40
#2024-01-10|440.53
#2024-01-11|441.43
#2024-01-12|442.46
#2024-01-15|442.69
#2024-01-16|442.07
#2024-01-17|441.09
#2024-01-18|441.04
#2024-01-19|441.01
#2024-01-22|441.44
#2024-01-23|440.87
#2024-01-24|441.08
#2024-01-25|441.47
#2024-01-26|442.02
#2024-01-29|442.80
#2024-01-30|443.47
#2024-01-31|444.33
#2024-02-01|445.52
#2024-02-02|444.88
#2024-02-05|443.15
#2024-02-06|443.71
#2024-02-07|444.16
#2024-02-08|443.93
#2024-02-09|443.76
#2024-02-12|443.87
#2024-02-13|442.96
#2024-02-14|442.79
#2024-02-15|443.85
#2024-02-16|443.51
#2024-02-19|443.72
#2024-02-20|444.02
#2024-02-21|444.03
#2024-02-22|444.36
#2024-02-23|444.82
#2024-02-26|445.12
#2024-02-27|444.69
#2024-02-28|444.63
#2024-02-29|444.95
#2024-03-01|445.51
#2024-03-04|445.73
#2024-03-05|446.34
#2024-03-06|446.88
#2024-03-07|447.45
#2024-03-08|447.95
#2024-03-11|448.09
#2024-03-12|447.83
#2024-03-13|447.90
#2024-03-14|447.21
#2024-03-15|446.73
#2024-03-18|446.57
#2024-03-19|447.05
#2024-03-20|447.73
#2024-03-21|448.95
#2024-03-22|449.86
#2024-03-25|449.76
#2024-03-26|450.00
#2024-03-27|450.49
#2024-03-28|450.52
#2024-03-29| .
#2024-03-31|450.65
#2024-04-01|449.59
#2024-04-02|448.91
#2024-04-03|449.04
#2024-04-04|449.69
#2024-04-05|448.96
#2024-04-08|448.73
#2024-04-09|449.74
#2024-04-10|447.58
#2024-04-11|446.49
#2024-04-12|446.55
#2024-04-15|445.13
#2024-04-16|443.57
#2024-04-17|444.30
#2024-04-18|444.15
#2024-04-19|444.18
#2024-04-22|444.64
#2024-04-23|445.63
#2024-04-24|445.06
#2024-04-25|444.29
#2024-04-26|444.77
#2024-04-29|445.88
#2024-04-30|445.32
#2024-05-01|445.46
#2024-05-02|446.48
#2024-05-03|448.29
#2024-05-06|449.47
#2024-05-07|450.13
#2024-05-08|449.76
#2024-05-09|450.74
#2024-05-10|450.66
#2024-05-13|450.94
#2024-05-14|451.46
#2024-05-15|453.36
#2024-05-16|453.86
#2024-05-17|453.45
#2024-05-20|453.82
#2024-05-21|454.35
#2024-05-22|454.13
#2024-05-23|453.49
#2024-05-24|453.27
#2024-05-27|453.49
#2024-05-28|453.00
#2024-05-29|451.88
#2024-05-30|452.46
#2024-05-31|453.05
#2024-06-03|454.76
#2024-06-04|455.55
#2024-06-05|456.12
#2024-06-06|456.20
#2024-06-07|455.24
#2024-06-10|454.53
#2024-06-11|454.98
#2024-06-12|456.50
#2024-06-13|457.05
#2024-06-14|457.13
#2024-06-17|456.47
#2024-06-18|457.29
#2024-06-19|457.37
#2024-06-20|457.43
#2024-06-21|457.60
#2024-06-24|457.84
#2024-06-25|458.04
#2024-06-26|457.27
#2024-06-27|457.40
#2024-06-28|456.98
#2024-06-30|457.11
#2024-07-01|455.29
#2024-07-02|455.58
#2024-07-03|456.94
#2024-07-04|457.01
#2024-07-05|458.22
#2024-07-08|458.94
#2024-07-09|458.81
#2024-07-10|459.27
#2024-07-11|461.04
#2024-07-12|461.72
#2024-07-15|461.70
#2024-07-16|462.36
#2024-07-17|462.26
#2024-07-18|461.93
#2024-07-19|461.31
#2024-07-22|461.45
#2024-07-23|461.92
#2024-07-24|461.64
#2024-07-25|461.71
#2024-07-26|462.40
#2024-07-29|463.11
#2024-07-30|463.26
#2024-07-31|464.39
#2024-08-01|465.68
#2024-08-02|466.74
#2024-08-05|465.46
#2024-08-06|464.75
#2024-08-07|464.97
#2024-08-08|465.07
#2024-08-09|466.10
#2024-08-12|466.86
#2024-08-13|468.12
#2024-08-14|469.22
#2024-08-15|468.85
#2024-08-16|469.49
#2024-08-19|470.31
#2024-08-20|470.96
#2024-08-21|471.51
#2024-08-22|470.98
#2024-08-23|471.89
#2024-08-26|472.57
#2024-08-27|472.48
#2024-08-28|472.57
#2024-08-29|472.44
#2024-08-30|472.37
#2024-08-31|472.43
#2024-09-02|472.53
#2024-09-03|472.39
#2024-09-04|472.86
#2024-09-05|473.40
#2024-09-06|473.68
#2024-09-09|473.59
#2024-09-10|473.79
#2024-09-11|473.82
#2024-09-12|474.07
#2024-09-13|474.99
#2024-09-16|476.00
#2024-09-17|476.73
#2024-09-18|476.63
#2024-09-19|477.30
#2024-09-20|477.53
#2024-09-23|477.71
#2024-09-24|478.13
#2024-09-25|478.12
#2024-09-26|478.43
#2024-09-27|479.42
#2024-09-30|479.73
#2024-10-01|480.41
#2024-10-02|480.50
#2024-10-03|480.16
#2024-10-04|479.33
#2024-10-07|478.14
#2024-10-08|477.56
#2024-10-09|477.19
#2024-10-10|476.66
#2024-10-11|476.80
#2024-10-14|477.03
#2024-10-15|477.76
#2024-10-16|478.35
#2024-10-17|477.71
#2024-10-18|477.79
#2024-10-21|476.83
#2024-10-22|475.50
#2024-10-23|474.55
#2024-10-24|474.77
#2024-10-25|474.93
#2024-10-28|474.58
#2024-10-29|474.70
#2024-10-30|475.19
#2024-10-31|474.59
#2024-11-01|473.31
#2024-11-04|474.49
#2024-11-05|474.33
#2024-11-06|473.15
#2024-11-07|475.49
#2024-11-08|476.49
#2024-11-11|476.75
#2024-11-12|475.53
#2024-11-13|475.18
#2024-11-14|474.96
#2024-11-15|474.07
#2024-11-18|473.80
#2024-11-19|474.59
#2024-11-20|474.58
#2024-11-21|474.64
#2024-11-22|474.54
#2024-11-25|475.91
#2024-11-26|475.73
#2024-11-27|476.46
#2024-11-28|476.55
#2024-11-29|477.13
#2024-11-30|477.20
#2024-12-02|477.45
#2024-12-03|477.51
#2024-12-04|477.86
#2024-12-05|478.39
#2024-12-06|479.17
#2024-12-09|479.16
#2024-12-10|478.83
#2024-12-11|478.69
#2024-12-12|478.17
#2024-12-13|477.32
#2024-12-16|477.02
#2024-12-17|476.47
#2024-12-18|475.39
#2024-12-19|473.02
#2024-12-20|473.49
#2024-12-23|473.13
