Table Data - ICE BofA Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMCBPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily, Close |
| Units | Index |
| Date Range | 1998-12-31 to 2024-11-21 |
| Last Updated | 2024-11-22 10:54 AM CST |
| Notes | The ICE BofA Emerging Markets Corporate Plus Index tracks the performance of US dollar (USD) and Euro denominated emerging markets non-sovereign debt publicly issued within the major domestic and Eurobond markets. To qualify for inclusion in the index, the issuer of debt must have risk exposure to countries other than members of the FX G10 (US, Japan, New Zealand, Australia, Canada, Sweden, UK, Switzerland, Norway, and Euro Currency Members), all Western European countries, and territories of the US and Western European countries. Each security must also be denominated in USD or Euro with a time to maturity greater than 1 year and have a fixed coupon. For inclusion in the index, investment grade rated bonds of qualifying issuers must have at least 250 million (Euro or USD) in outstanding face value, and below investment grade rated bonds must have at least 100 million (Euro or USD) in outstanding face value. The index includes corporate and quasi-government debt of qualifying countries, but excludes sovereign and supranational debt. Other types of securities acceptable for inclusion in this index are: original issue zero coupon bonds, "global" securities (debt issued in the US domestic bond markets as well the Eurobond Market simultaneously), 144a securities, pay-in-kind securities (includes toggle notes), callable perpetual securities (qualify if they are at least one year from the first call date), fixed-to-floating rate securities (qualify if the securities are callable within the fixed rate period and are at least one year from the last call prior to the date the bond transitions from a fixed to a floating rate security). Defaulted securities are excluded from the Index. ICE BofA Explains the Construction Methodology of this series as: Index constituents are capitalization-weighted based on their current amount outstanding. With the exception of US mortgage pass-throughs and US structured products (ABS, CMBS and CMOs), accrued interest is calculated assuming next-day settlement. Accrued interest for US mortgage pass-through and US structured products is calculated assuming same-day settlement. Cash flows from bond payments that are received during the month are retained in the index until the end of the month and then are removed as part of the rebalancing. Cash does not earn any reinvestment income while it is held in the Index. The Index is rebalanced on the last calendar day of the month, based on information available up to and including the third business day before the last business day of the month. Issues that meet the qualifying criteria are included in the Index for the following month. Issues that no longer meet the criteria during the course of the month remain in the Index until the next month-end rebalancing at which point they are removed from the 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 | 100.09 |
| 1999-01-05 | 100.32 |
| 1999-01-06 | 100.90 |
| 1999-01-07 | 100.89 |
| 1999-01-08 | 100.81 |
| 1999-01-11 | 100.60 |
| 1999-01-12 | 100.51 |
| 1999-01-13 | 97.45 |
| 1999-01-14 | 96.26 |
| 1999-01-15 | 96.23 |
| 1999-01-18 | 96.40 |
| 1999-01-19 | 97.00 |
| 1999-01-20 | 97.57 |
| 1999-01-21 | 97.74 |
| 1999-01-22 | 97.78 |
| 1999-01-25 | 97.42 |
| 1999-01-26 | 97.57 |
| 1999-01-27 | 97.63 |
| 1999-01-28 | 97.86 |
| 1999-01-29 | 98.07 |
| 1999-01-31 | 98.05 |
| 1999-02-01 | 98.46 |
| 1999-02-02 | 98.62 |
| 1999-02-03 | 99.11 |
| 1999-02-04 | 99.16 |
| 1999-02-05 | 99.19 |
| 1999-02-08 | 99.14 |
| 1999-02-09 | 99.25 |
| 1999-02-10 | 99.51 |
| 1999-02-11 | 99.55 |
| 1999-02-12 | 99.55 |
| 1999-02-15 | 99.56 |
| 1999-02-16 | 99.95 |
| 1999-02-17 | 100.17 |
| 1999-02-18 | 100.56 |
| 1999-02-19 | 100.60 |
| 1999-02-22 | 100.73 |
| 1999-02-23 | 100.73 |
| 1999-02-24 | 100.58 |
| 1999-02-25 | 100.43 |
| 1999-02-26 | 100.41 |
| 1999-02-28 | 100.41 |
| 1999-03-01 | 100.64 |
| 1999-03-02 | 100.63 |
| 1999-03-03 | 100.58 |
| 1999-03-04 | 100.71 |
| 1999-03-05 | 100.93 |
| 1999-03-08 | 101.09 |
| 1999-03-09 | 101.39 |
| 1999-03-10 | 101.49 |
| 1999-03-11 | 101.67 |
| 1999-03-12 | 101.92 |
| 1999-03-15 | 102.38 |
| 1999-03-16 | 102.74 |
| 1999-03-17 | 102.85 |
| 1999-03-18 | 102.96 |
| 1999-03-19 | 103.73 |
| 1999-03-22 | 104.08 |
| 1999-03-23 | 104.28 |
| 1999-03-24 | 104.43 |
| 1999-03-25 | 104.59 |
| 1999-03-26 | 104.88 |
| 1999-03-29 | 104.99 |
| 1999-03-30 | 105.26 |
| 1999-03-31 | 105.41 |
| 1999-04-01 | 105.83 |
| 1999-04-02 | 105.92 |
| 1999-04-05 | 106.16 |
| 1999-04-06 | 106.47 |
| 1999-04-07 | 106.98 |
| 1999-04-08 | 107.58 |
| 1999-04-09 | 107.87 |
| 1999-04-12 | 108.21 |
| 1999-04-13 | 108.60 |
| 1999-04-14 | 108.88 |
| 1999-04-15 | 109.05 |
| 1999-04-16 | 109.26 |
| 1999-04-19 | 109.38 |
| 1999-04-20 | 109.76 |
| 1999-04-21 | 109.91 |
| 1999-04-22 | 109.90 |
| 1999-04-23 | 110.15 |
| 1999-04-26 | 110.39 |
| 1999-04-27 | 110.32 |
| 1999-04-28 | 110.51 |
| 1999-04-29 | 110.82 |
| 1999-04-30 | 110.71 |
| 1999-05-03 | 110.83 |
| 1999-05-04 | 111.01 |
| 1999-05-05 | 110.85 |
| 1999-05-06 | 110.81 |
| 1999-05-07 | 111.12 |
| 1999-05-10 | 111.16 |
| 1999-05-11 | 110.96 |
| 1999-05-12 | 110.91 |
| 1999-05-13 | 111.03 |
| 1999-05-14 | 110.68 |
| 1999-05-17 | 110.28 |
| 1999-05-18 | 110.05 |
| 1999-05-19 | 109.83 |
| 1999-05-20 | 109.45 |
| 1999-05-21 | 108.90 |
| 1999-05-24 | 108.52 |
| 1999-05-25 | 108.44 |
| 1999-05-26 | 108.75 |
| 1999-05-27 | 108.75 |
| 1999-05-28 | 108.50 |
| 1999-05-31 | 108.57 |
| 1999-06-01 | 108.32 |
| 1999-06-02 | 108.18 |
| 1999-06-03 | 108.17 |
| 1999-06-04 | 108.32 |
| 1999-06-07 | 108.64 |
| 1999-06-08 | 108.77 |
| 1999-06-09 | 108.85 |
| 1999-06-10 | 108.71 |
| 1999-06-11 | 108.67 |
| 1999-06-14 | 108.54 |
| 1999-06-15 | 108.74 |
| 1999-06-16 | 108.94 |
| 1999-06-17 | 109.42 |
| 1999-06-18 | 109.50 |
| 1999-06-21 | 109.74 |
| 1999-06-22 | 109.77 |
| 1999-06-23 | 109.77 |
| 1999-06-24 | 109.69 |
| 1999-06-25 | 109.65 |
| 1999-06-28 | 109.67 |
| 1999-06-29 | 109.78 |
| 1999-06-30 | 109.97 |
| 1999-07-01 | 110.13 |
| 1999-07-02 | 110.21 |
| 1999-07-05 | 110.26 |
| 1999-07-06 | 110.24 |
| 1999-07-07 | 110.29 |
| 1999-07-08 | 110.37 |
| 1999-07-09 | 110.50 |
| 1999-07-12 | 110.67 |
| 1999-07-13 | 110.47 |
| 1999-07-14 | 110.23 |
| 1999-07-15 | 110.18 |
| 1999-07-16 | 110.31 |
| 1999-07-19 | 110.56 |
| 1999-07-20 | 110.56 |
| 1999-07-21 | 110.61 |
| 1999-07-22 | 110.41 |
| 1999-07-23 | 110.23 |
| 1999-07-26 | 110.02 |
| 1999-07-27 | 109.75 |
| 1999-07-28 | 109.80 |
| 1999-07-29 | 109.70 |
| 1999-07-30 | 109.53 |
| 1999-07-31 | 109.95 |
| 1999-08-02 | 109.52 |
| 1999-08-03 | 109.45 |
| 1999-08-04 | 109.40 |
| 1999-08-05 | 109.34 |
| 1999-08-06 | 109.12 |
| 1999-08-09 | 108.84 |
| 1999-08-10 | 108.71 |
| 1999-08-11 | 108.72 |
| 1999-08-12 | 108.81 |
| 1999-08-13 | 109.03 |
| 1999-08-16 | 109.23 |
| 1999-08-17 | 109.49 |
| 1999-08-18 | 109.64 |
| 1999-08-19 | 109.67 |
| 1999-08-20 | 109.72 |
| 1999-08-23 | 109.71 |
| 1999-08-24 | 109.80 |
| 1999-08-25 | 110.08 |
| 1999-08-26 | 110.18 |
| 1999-08-27 | 110.26 |
| 1999-08-30 | 110.16 |
| 1999-08-31 | 110.10 |
| 1999-09-01 | 110.23 |
| 1999-09-02 | 110.38 |
| 1999-09-03 | 110.64 |
| 1999-09-06 | 110.71 |
| 1999-09-07 | 110.62 |
| 1999-09-08 | 110.71 |
| 1999-09-09 | 110.69 |
| 1999-09-10 | 110.84 |
| 1999-09-13 | 110.88 |
| 1999-09-14 | 110.87 |
| 1999-09-15 | 110.99 |
| 1999-09-16 | 111.08 |
| 1999-09-17 | 111.03 |
| 1999-09-20 | 111.37 |
| 1999-09-21 | 111.35 |
| 1999-09-22 | 111.44 |
| 1999-09-23 | 111.62 |
| 1999-09-24 | 111.88 |
| 1999-09-27 | 111.83 |
| 1999-09-28 | 111.76 |
| 1999-09-29 | 111.74 |
| 1999-09-30 | 111.90 |
| 1999-10-01 | 111.81 |
| 1999-10-04 | 111.90 |
| 1999-10-05 | 111.79 |
| 1999-10-06 | 111.80 |
| 1999-10-07 | 111.76 |
| 1999-10-08 | 112.20 |
| 1999-10-11 | 112.28 |
| 1999-10-12 | 112.26 |
| 1999-10-13 | 112.22 |
| 1999-10-14 | 112.12 |
| 1999-10-15 | 112.15 |
| 1999-10-18 | 112.04 |
| 1999-10-19 | 112.09 |
| 1999-10-20 | 112.09 |
| 1999-10-21 | 112.23 |
| 1999-10-22 | 112.38 |
| 1999-10-25 | 112.47 |
| 1999-10-26 | 112.55 |
| 1999-10-27 | 112.82 |
| 1999-10-28 | 113.24 |
| 1999-10-29 | 113.55 |
| 1999-10-31 | 113.59 |
| 1999-11-01 | 113.59 |
| 1999-11-02 | 113.76 |
| 1999-11-03 | 113.87 |
| 1999-11-04 | 114.06 |
| 1999-11-05 | 114.41 |
| 1999-11-08 | 114.56 |
| 1999-11-09 | 114.69 |
| 1999-11-10 | 113.83 |
| 1999-11-11 | 113.92 |
| 1999-11-12 | 114.23 |
| 1999-11-15 | 114.54 |
| 1999-11-16 | 114.65 |
| 1999-11-17 | 114.54 |
| 1999-11-18 | 114.50 |
| 1999-11-19 | 114.68 |
| 1999-11-22 | 114.74 |
| 1999-11-23 | 114.89 |
| 1999-11-24 | 115.02 |
| 1999-11-25 | 114.82 |
| 1999-11-26 | 113.64 |
| 1999-11-29 | 113.61 |
| 1999-11-30 | 113.58 |
| 1999-12-01 | 113.04 |
| 1999-12-02 | 113.04 |
| 1999-12-03 | 113.25 |
| 1999-12-06 | 113.40 |
| 1999-12-07 | 113.63 |
| 1999-12-08 | 113.68 |
| 1999-12-09 | 113.73 |
| 1999-12-10 | 113.94 |
| 1999-12-13 | 114.15 |
| 1999-12-14 | 114.04 |
| 1999-12-15 | 114.15 |
| 1999-12-16 | 114.05 |
| 1999-12-17 | 113.92 |
| 1999-12-20 | 114.06 |
| 1999-12-21 | 114.13 |
| 1999-12-22 | 114.11 |
| 1999-12-23 | 114.15 |
| 1999-12-24 | 114.17 |
| 1999-12-27 | 114.29 |
| 1999-12-28 | 114.24 |
| 1999-12-29 | 114.46 |
| 1999-12-30 | 114.53 |
| 1999-12-31 | 114.70 |
| 2000-01-03 | 114.64 |
| 2000-01-04 | 114.57 |
| 2000-01-05 | 114.49 |
| 2000-01-06 | 114.55 |
| 2000-01-07 | 114.68 |
| 2000-01-10 | 114.74 |
| 2000-01-11 | 114.53 |
| 2000-01-12 | 114.47 |
| 2000-01-13 | 114.61 |
| 2000-01-14 | 114.72 |
| 2000-01-17 | 114.77 |
| 2000-01-18 | 114.71 |
| 2000-01-19 | 114.88 |
| 2000-01-20 | 114.91 |
| 2000-01-21 | 114.97 |
| 2000-01-24 | 115.15 |
| 2000-01-25 | 115.22 |
| 2000-01-26 | 115.40 |
| 2000-01-27 | 115.40 |
| 2000-01-28 | 115.41 |
| 2000-01-31 | 115.38 |
| 2000-02-01 | 115.37 |
| 2000-02-02 | 115.56 |
| 2000-02-03 | 116.16 |
| 2000-02-04 | 116.25 |
| 2000-02-07 | 116.35 |
| 2000-02-08 | 116.35 |
| 2000-02-09 | 116.58 |
| 2000-02-10 | 116.50 |
| 2000-02-11 | 116.64 |
| 2000-02-14 | 116.82 |
| 2000-02-15 | 117.23 |
| 2000-02-16 | 117.31 |
| 2000-02-17 | 117.32 |
| 2000-02-18 | 117.46 |
| 2000-02-21 | 117.53 |
| 2000-02-22 | 117.87 |
| 2000-02-23 | 117.90 |
| 2000-02-24 | 118.11 |
| 2000-02-25 | 118.14 |
| 2000-02-28 | 118.16 |
| 2000-02-29 | 118.19 |
| 2000-03-01 | 118.33 |
| 2000-03-02 | 118.44 |
| 2000-03-03 | 118.61 |
| 2000-03-06 | 118.88 |
| 2000-03-07 | 119.11 |
| 2000-03-08 | 119.18 |
| 2000-03-09 | 119.39 |
| 2000-03-10 | 119.35 |
| 2000-03-13 | 119.39 |
| 2000-03-14 | 119.39 |
| 2000-03-15 | 119.36 |
| 2000-03-16 | 119.45 |
| 2000-03-17 | 119.57 |
| 2000-03-20 | 119.63 |
| 2000-03-21 | 119.77 |
| 2000-03-22 | 119.89 |
| 2000-03-23 | 119.87 |
| 2000-03-24 | 119.89 |
| 2000-03-27 | 119.80 |
| 2000-03-28 | 119.81 |
| 2000-03-29 | 119.85 |
| 2000-03-30 | 119.77 |
| 2000-03-31 | 119.94 |
| 2000-04-03 | 119.81 |
| 2000-04-04 | 119.85 |
| 2000-04-05 | 119.97 |
| 2000-04-06 | 119.80 |
| 2000-04-07 | 119.94 |
| 2000-04-10 | 120.09 |
| 2000-04-11 | 120.07 |
| 2000-04-12 | 120.00 |
| 2000-04-13 | 119.92 |
| 2000-04-14 | 119.78 |
| 2000-04-17 | 119.74 |
| 2000-04-18 | 119.68 |
| 2000-04-19 | 119.68 |
| 2000-04-20 | 119.84 |
| 2000-04-21 | . |
| 2000-04-24 | 119.88 |
| 2000-04-25 | 119.75 |
| 2000-04-26 | 119.82 |
| 2000-04-27 | 119.37 |
| 2000-04-28 | 119.31 |
| 2000-04-30 | 119.24 |
| 2000-05-01 | 119.27 |
| 2000-05-02 | 119.18 |
| 2000-05-03 | 119.09 |
| 2000-05-04 | 118.82 |
| 2000-05-05 | 118.29 |
| 2000-05-08 | 118.11 |
| 2000-05-09 | 117.94 |
| 2000-05-10 | 117.80 |
| 2000-05-11 | 117.55 |
| 2000-05-12 | 117.47 |
| 2000-05-15 | 117.55 |
| 2000-05-16 | 117.59 |
| 2000-05-17 | 117.47 |
| 2000-05-18 | 117.43 |
| 2000-05-19 | 117.25 |
| 2000-05-22 | 117.42 |
| 2000-05-23 | 117.38 |
| 2000-05-24 | 117.31 |
| 2000-05-25 | 117.26 |
| 2000-05-26 | 117.42 |
| 2000-05-29 | 117.47 |
| 2000-05-30 | 117.39 |
| 2000-05-31 | 117.58 |
| 2000-06-01 | 117.95 |
| 2000-06-02 | 118.47 |
| 2000-06-05 | 118.70 |
| 2000-06-06 | 118.67 |
| 2000-06-07 | 118.76 |
| 2000-06-08 | 118.75 |
| 2000-06-09 | 118.85 |
| 2000-06-12 | 119.04 |
| 2000-06-13 | 119.13 |
| 2000-06-14 | 119.28 |
| 2000-06-15 | 119.36 |
| 2000-06-16 | 119.68 |
| 2000-06-19 | 119.86 |
| 2000-06-20 | 119.92 |
| 2000-06-21 | 119.86 |
| 2000-06-22 | 119.80 |
| 2000-06-23 | 119.65 |
| 2000-06-26 | 119.72 |
| 2000-06-27 | 119.75 |
| 2000-06-28 | 119.93 |
| 2000-06-29 | 119.98 |
| 2000-06-30 | 120.16 |
| 2000-07-03 | 120.47 |
| 2000-07-04 | 120.55 |
| 2000-07-05 | 120.67 |
| 2000-07-06 | 120.73 |
| 2000-07-07 | 120.83 |
| 2000-07-10 | 120.91 |
| 2000-07-11 | 120.93 |
| 2000-07-12 | 120.96 |
| 2000-07-13 | 121.10 |
| 2000-07-14 | 121.05 |
| 2000-07-17 | 120.93 |
| 2000-07-18 | 120.94 |
| 2000-07-19 | 121.00 |
| 2000-07-20 | 121.29 |
| 2000-07-21 | 121.43 |
| 2000-07-24 | 121.48 |
| 2000-07-25 | 121.61 |
| 2000-07-26 | 121.72 |
| 2000-07-27 | 121.81 |
| 2000-07-28 | 121.85 |
| 2000-07-31 | 121.93 |
| 2000-08-01 | 121.99 |
| 2000-08-02 | 122.15 |
| 2000-08-03 | 122.30 |
| 2000-08-04 | 122.43 |
| 2000-08-07 | 122.50 |
| 2000-08-08 | 122.58 |
| 2000-08-09 | 122.73 |
| 2000-08-10 | 123.04 |
| 2000-08-11 | 123.02 |
| 2000-08-14 | 123.06 |
| 2000-08-15 | 123.12 |
| 2000-08-16 | 123.13 |
| 2000-08-17 | 123.18 |
| 2000-08-18 | 123.24 |
| 2000-08-21 | 123.22 |
| 2000-08-22 | 123.28 |
| 2000-08-23 | 123.61 |
| 2000-08-24 | 123.57 |
| 2000-08-25 | 123.61 |
| 2000-08-28 | 123.63 |
| 2000-08-29 | 123.55 |
| 2000-08-30 | 123.57 |
| 2000-08-31 | 123.89 |
| 2000-09-01 | 124.00 |
| 2000-09-04 | 124.08 |
| 2000-09-05 | 124.14 |
| 2000-09-06 | 124.22 |
| 2000-09-07 | 124.14 |
| 2000-09-08 | 124.14 |
| 2000-09-11 | 124.07 |
| 2000-09-12 | 124.08 |
| 2000-09-13 | 124.08 |
| 2000-09-14 | 124.11 |
| 2000-09-15 | 123.99 |
| 2000-09-18 | 123.74 |
| 2000-09-19 | 123.68 |
| 2000-09-20 | 123.72 |
| 2000-09-21 | 123.61 |
| 2000-09-22 | 123.64 |
| 2000-09-25 | 123.74 |
| 2000-09-26 | 123.74 |
| 2000-09-27 | 123.74 |
| 2000-09-28 | 123.78 |
| 2000-09-29 | 123.84 |
| 2000-09-30 | 123.87 |
| 2000-10-02 | 123.82 |
| 2000-10-03 | 123.76 |
| 2000-10-04 | 123.74 |
| 2000-10-05 | 123.72 |
| 2000-10-06 | 123.85 |
| 2000-10-09 | 123.92 |
| 2000-10-10 | 123.91 |
| 2000-10-11 | 123.88 |
| 2000-10-12 | 123.85 |
| 2000-10-13 | 123.12 |
| 2000-10-16 | 123.05 |
| 2000-10-17 | 123.12 |
| 2000-10-18 | 123.00 |
| 2000-10-19 | 122.70 |
| 2000-10-20 | 122.76 |
| 2000-10-23 | 122.83 |
| 2000-10-24 | 122.70 |
| 2000-10-25 | 122.72 |
| 2000-10-26 | 122.57 |
| 2000-10-27 | 122.62 |
| 2000-10-30 | 122.55 |
| 2000-10-31 | 122.45 |
| 2000-11-01 | 122.44 |
| 2000-11-02 | 122.48 |
| 2000-11-03 | 122.44 |
| 2000-11-06 | 122.40 |
| 2000-11-07 | 122.20 |
| 2000-11-08 | 122.29 |
| 2000-11-09 | 122.29 |
| 2000-11-10 | 122.43 |
| 2000-11-13 | 122.13 |
| 2000-11-14 | 122.63 |
| 2000-11-15 | 122.82 |
| 2000-11-16 | 123.09 |
| 2000-11-17 | 123.08 |
| 2000-11-20 | 123.17 |
| 2000-11-21 | 123.20 |
| 2000-11-22 | 123.29 |
| 2000-11-23 | 123.32 |
| 2000-11-24 | 123.28 |
| 2000-11-27 | 123.35 |
| 2000-11-28 | 123.42 |
| 2000-11-29 | 123.49 |
| 2000-11-30 | 123.26 |
| 2000-12-01 | 123.27 |
| 2000-12-04 | 123.32 |
| 2000-12-05 | 123.48 |
| 2000-12-06 | 123.84 |
| 2000-12-07 | 123.94 |
| 2000-12-08 | 123.97 |
| 2000-12-11 | 124.12 |
| 2000-12-12 | 124.14 |
| 2000-12-13 | 124.35 |
| 2000-12-14 | 124.63 |
| 2000-12-15 | 124.70 |
| 2000-12-18 | 124.88 |
| 2000-12-19 | 124.94 |
| 2000-12-20 | 125.30 |
| 2000-12-21 | 125.38 |
| 2000-12-22 | 125.49 |
| 2000-12-25 | . |
| 2000-12-26 | 125.57 |
| 2000-12-27 | 125.60 |
| 2000-12-28 | 125.66 |
| 2000-12-29 | 125.77 |
| 2000-12-31 | 125.81 |
| 2001-01-01 | . |
| 2001-01-02 | 126.31 |
| 2001-01-03 | 126.19 |
| 2001-01-04 | 126.55 |
| 2001-01-05 | 126.93 |
| 2001-01-08 | 127.11 |
| 2001-01-09 | 127.14 |
| 2001-01-10 | 126.97 |
| 2001-01-11 | 127.05 |
| 2001-01-12 | 126.96 |
| 2001-01-15 | 127.03 |
| 2001-01-16 | 127.04 |
| 2001-01-17 | 127.28 |
| 2001-01-18 | 127.55 |
| 2001-01-19 | 127.62 |
| 2001-01-22 | 127.55 |
| 2001-01-23 | 127.57 |
| 2001-01-24 | 127.50 |
| 2001-01-25 | 127.65 |
| 2001-01-26 | 127.80 |
| 2001-01-29 | 128.04 |
| 2001-01-30 | 128.30 |
| 2001-01-31 | 128.89 |
| 2001-02-01 | 129.00 |
| 2001-02-02 | 129.01 |
| 2001-02-05 | 129.05 |
| 2001-02-06 | 129.12 |
| 2001-02-07 | 129.23 |
| 2001-02-08 | 129.34 |
| 2001-02-09 | 129.59 |
| 2001-02-12 | 129.56 |
| 2001-02-13 | 129.57 |
| 2001-02-14 | 129.60 |
| 2001-02-15 | 129.42 |
| 2001-02-16 | 129.61 |
| 2001-02-19 | 129.65 |
| 2001-02-20 | 129.62 |
| 2001-02-21 | 129.42 |
| 2001-02-22 | 129.42 |
| 2001-02-23 | 129.52 |
| 2001-02-26 | 129.65 |
| 2001-02-27 | 130.00 |
| 2001-02-28 | 130.06 |
| 2001-03-01 | 130.25 |
| 2001-03-02 | 130.22 |
| 2001-03-05 | 130.24 |
| 2001-03-06 | 130.31 |
| 2001-03-07 | 130.65 |
| 2001-03-08 | 130.72 |
| 2001-03-09 | 130.66 |
| 2001-03-12 | 130.39 |
| 2001-03-13 | 130.30 |
| 2001-03-14 | 130.57 |
| 2001-03-15 | 130.57 |
| 2001-03-16 | 130.48 |
| 2001-03-19 | 130.44 |
| 2001-03-20 | 130.07 |
| 2001-03-21 | 130.19 |
| 2001-03-22 | 130.26 |
| 2001-03-23 | 129.86 |
| 2001-03-26 | 129.80 |
| 2001-03-27 | 129.54 |
| 2001-03-28 | 129.59 |
| 2001-03-29 | 129.46 |
| 2001-03-30 | 129.69 |
| 2001-03-31 | 129.72 |
| 2001-04-02 | 129.76 |
| 2001-04-03 | 129.77 |
| 2001-04-04 | 129.84 |
| 2001-04-05 | 129.56 |
| 2001-04-06 | 129.83 |
| 2001-04-09 | 129.88 |
| 2001-04-10 | 129.69 |
| 2001-04-11 | 129.53 |
| 2001-04-12 | 129.30 |
| 2001-04-13 | . |
| 2001-04-16 | 129.19 |
| 2001-04-17 | 129.11 |
| 2001-04-18 | 129.33 |
| 2001-04-19 | 129.20 |
| 2001-04-20 | 129.23 |
| 2001-04-23 | 128.72 |
| 2001-04-24 | 128.62 |
| 2001-04-25 | 128.41 |
| 2001-04-26 | 128.60 |
| 2001-04-27 | 128.47 |
| 2001-04-30 | 128.51 |
| 2001-05-01 | 128.71 |
| 2001-05-02 | 128.98 |
| 2001-05-03 | 129.29 |
| 2001-05-04 | 129.37 |
| 2001-05-07 | 129.48 |
| 2001-05-08 | 129.54 |
| 2001-05-09 | 129.74 |
| 2001-05-10 | 129.78 |
| 2001-05-11 | 129.36 |
| 2001-05-14 | 129.31 |
| 2001-05-15 | 129.28 |
| 2001-05-16 | 129.39 |
| 2001-05-17 | 129.50 |
| 2001-05-18 | 129.79 |
| 2001-05-21 | 130.05 |
| 2001-05-22 | 130.50 |
| 2001-05-23 | 130.65 |
| 2001-05-24 | 130.83 |
| 2001-05-25 | 130.74 |
| 2001-05-28 | 130.79 |
| 2001-05-29 | 130.78 |
| 2001-05-30 | 130.91 |
| 2001-05-31 | 131.13 |
| 2001-06-01 | 131.30 |
| 2001-06-04 | 131.55 |
| 2001-06-05 | 131.87 |
| 2001-06-06 | 132.04 |
| 2001-06-07 | 132.17 |
| 2001-06-08 | 132.34 |
| 2001-06-11 | 132.51 |
| 2001-06-12 | 132.71 |
| 2001-06-13 | 132.75 |
| 2001-06-14 | 132.92 |
| 2001-06-15 | 132.99 |
| 2001-06-18 | 132.99 |
| 2001-06-19 | 132.94 |
| 2001-06-20 | 132.98 |
| 2001-06-21 | 132.99 |
| 2001-06-22 | 133.25 |
| 2001-06-25 | 133.39 |
| 2001-06-26 | 133.28 |
| 2001-06-27 | 133.17 |
| 2001-06-28 | 133.04 |
| 2001-06-29 | 132.66 |
| 2001-06-30 | 132.69 |
| 2001-07-02 | 132.90 |
| 2001-07-03 | 132.87 |
| 2001-07-04 | 132.85 |
| 2001-07-05 | 132.78 |
| 2001-07-06 | 132.81 |
| 2001-07-09 | 132.87 |
| 2001-07-10 | 133.02 |
| 2001-07-11 | 132.17 |
| 2001-07-12 | 131.72 |
| 2001-07-13 | 131.49 |
| 2001-07-16 | 131.63 |
| 2001-07-17 | 130.67 |
| 2001-07-18 | 130.72 |
| 2001-07-19 | 130.93 |
| 2001-07-20 | 130.85 |
| 2001-07-23 | 131.35 |
| 2001-07-24 | 131.45 |
| 2001-07-25 | 131.63 |
| 2001-07-26 | 131.54 |
| 2001-07-27 | 131.52 |
| 2001-07-30 | 131.64 |
| 2001-07-31 | 131.50 |
| 2001-08-01 | 131.43 |
| 2001-08-02 | 131.37 |
| 2001-08-03 | 131.38 |
| 2001-08-06 | 131.41 |
| 2001-08-07 | 131.49 |
| 2001-08-08 | 131.77 |
| 2001-08-09 | 132.17 |
| 2001-08-10 | 132.14 |
| 2001-08-13 | 132.64 |
| 2001-08-14 | 132.51 |
| 2001-08-15 | 132.45 |
| 2001-08-16 | 132.67 |
| 2001-08-17 | 133.01 |
| 2001-08-20 | 132.92 |
| 2001-08-21 | 132.90 |
| 2001-08-22 | 133.02 |
| 2001-08-23 | 133.00 |
| 2001-08-24 | 132.96 |
| 2001-08-27 | 133.03 |
| 2001-08-28 | 133.24 |
| 2001-08-29 | 133.64 |
| 2001-08-30 | 133.87 |
| 2001-08-31 | 133.84 |
| 2001-09-03 | 133.91 |
| 2001-09-04 | 133.60 |
| 2001-09-05 | 133.72 |
| 2001-09-06 | 133.96 |
| 2001-09-07 | 134.25 |
| 2001-09-10 | 134.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 133.79 |
| 2001-09-17 | 133.65 |
| 2001-09-18 | 133.48 |
| 2001-09-19 | 133.75 |
| 2001-09-20 | 133.39 |
| 2001-09-21 | 133.26 |
| 2001-09-24 | 133.02 |
| 2001-09-25 | 133.06 |
| 2001-09-26 | 133.13 |
| 2001-09-27 | 133.34 |
| 2001-09-28 | 132.84 |
| 2001-09-30 | 132.89 |
| 2001-10-01 | 132.95 |
| 2001-10-02 | 133.06 |
| 2001-10-03 | 133.20 |
| 2001-10-04 | 133.17 |
| 2001-10-05 | 133.16 |
| 2001-10-08 | 133.24 |
| 2001-10-09 | 133.54 |
| 2001-10-10 | 132.82 |
| 2001-10-11 | 132.57 |
| 2001-10-12 | 132.64 |
| 2001-10-15 | 132.79 |
| 2001-10-16 | 133.04 |
| 2001-10-17 | 133.63 |
| 2001-10-18 | 133.63 |
| 2001-10-19 | 133.68 |
| 2001-10-22 | 133.68 |
| 2001-10-23 | 133.70 |
| 2001-10-24 | 133.80 |
| 2001-10-25 | 134.06 |
| 2001-10-26 | 134.24 |
| 2001-10-29 | 134.47 |
| 2001-10-30 | 134.53 |
| 2001-10-31 | 134.58 |
| 2001-11-01 | 134.78 |
| 2001-11-02 | 134.69 |
| 2001-11-05 | 134.76 |
| 2001-11-06 | 134.97 |
| 2001-11-07 | 135.15 |
| 2001-11-08 | 135.13 |
| 2001-11-09 | 135.00 |
| 2001-11-12 | 135.05 |
| 2001-11-13 | 135.14 |
| 2001-11-14 | 135.06 |
| 2001-11-15 | 134.94 |
| 2001-11-16 | 134.64 |
| 2001-11-19 | 134.80 |
| 2001-11-20 | 134.90 |
| 2001-11-21 | 134.63 |
| 2001-11-22 | 134.69 |
| 2001-11-23 | 134.63 |
| 2001-11-26 | 134.52 |
| 2001-11-27 | 134.53 |
| 2001-11-28 | 134.91 |
| 2001-11-29 | 134.94 |
| 2001-11-30 | 135.18 |
| 2001-12-03 | 135.19 |
| 2001-12-04 | 135.48 |
| 2001-12-05 | 135.17 |
| 2001-12-06 | 134.75 |
| 2001-12-07 | 134.41 |
| 2001-12-10 | 134.43 |
| 2001-12-11 | 133.79 |
| 2001-12-12 | 134.08 |
| 2001-12-13 | 133.97 |
| 2001-12-14 | 133.79 |
| 2001-12-17 | 133.35 |
| 2001-12-18 | 133.58 |
| 2001-12-19 | 133.87 |
| 2001-12-20 | 133.96 |
| 2001-12-21 | 134.02 |
| 2001-12-24 | 133.73 |
| 2001-12-25 | . |
| 2001-12-26 | 133.58 |
| 2001-12-27 | 133.54 |
| 2001-12-28 | 133.32 |
| 2001-12-31 | 133.48 |
| 2002-01-01 | . |
| 2002-01-02 | 133.35 |
| 2002-01-03 | 133.39 |
| 2002-01-04 | 133.52 |
| 2002-01-07 | 133.88 |
| 2002-01-08 | 133.77 |
| 2002-01-09 | 133.72 |
| 2002-01-10 | 134.05 |
| 2002-01-11 | 134.23 |
| 2002-01-14 | 134.29 |
| 2002-01-15 | 134.32 |
| 2002-01-16 | 134.41 |
| 2002-01-17 | 134.25 |
| 2002-01-18 | 134.21 |
| 2002-01-21 | 134.35 |
| 2002-01-22 | 134.18 |
| 2002-01-23 | 134.19 |
| 2002-01-24 | 133.88 |
| 2002-01-25 | 133.85 |
| 2002-01-28 | 133.86 |
| 2002-01-29 | 133.98 |
| 2002-01-30 | 134.19 |
| 2002-01-31 | 134.09 |
| 2002-02-01 | 134.12 |
| 2002-02-04 | 134.24 |
| 2002-02-05 | 134.34 |
| 2002-02-06 | 134.54 |
| 2002-02-07 | 134.35 |
| 2002-02-08 | 134.45 |
| 2002-02-11 | 134.58 |
| 2002-02-12 | 134.60 |
| 2002-02-13 | 134.44 |
| 2002-02-14 | 134.48 |
| 2002-02-15 | 134.66 |
| 2002-02-18 | 134.78 |
| 2002-02-19 | 134.84 |
| 2002-02-20 | 135.12 |
| 2002-02-21 | 135.25 |
| 2002-02-22 | 135.35 |
| 2002-02-25 | 135.55 |
| 2002-02-26 | 135.52 |
| 2002-02-27 | 135.62 |
| 2002-02-28 | 135.84 |
| 2002-03-01 | 135.83 |
| 2002-03-04 | 135.68 |
| 2002-03-05 | 135.83 |
| 2002-03-06 | 136.10 |
| 2002-03-07 | 135.70 |
| 2002-03-08 | 135.63 |
| 2002-03-11 | 135.75 |
| 2002-03-12 | 135.80 |
| 2002-03-13 | 135.75 |
| 2002-03-14 | 135.68 |
| 2002-03-15 | 135.59 |
| 2002-03-18 | 135.86 |
| 2002-03-19 | 135.83 |
| 2002-03-20 | 135.72 |
| 2002-03-21 | 135.57 |
| 2002-03-22 | 135.77 |
| 2002-03-25 | 135.58 |
| 2002-03-26 | 135.78 |
| 2002-03-27 | 135.97 |
| 2002-03-28 | 135.55 |
| 2002-03-29 | . |
| 2002-03-31 | 135.58 |
| 2002-04-01 | 135.91 |
| 2002-04-02 | 136.03 |
| 2002-04-03 | 136.05 |
| 2002-04-04 | 136.06 |
| 2002-04-05 | 136.44 |
| 2002-04-08 | 136.51 |
| 2002-04-09 | 136.53 |
| 2002-04-10 | 136.65 |
| 2002-04-11 | 136.52 |
| 2002-04-12 | 136.73 |
| 2002-04-15 | 136.22 |
| 2002-04-16 | 136.56 |
| 2002-04-17 | 136.53 |
| 2002-04-18 | 136.58 |
| 2002-04-19 | 136.56 |
| 2002-04-22 | 136.72 |
| 2002-04-23 | 136.85 |
| 2002-04-24 | 137.05 |
| 2002-04-25 | 137.19 |
| 2002-04-26 | 137.15 |
| 2002-04-29 | 136.86 |
| 2002-04-30 | 136.89 |
| 2002-05-01 | 136.97 |
| 2002-05-02 | 136.80 |
| 2002-05-03 | 136.83 |
| 2002-05-06 | 136.96 |
| 2002-05-07 | 137.01 |
| 2002-05-08 | 136.65 |
| 2002-05-09 | 136.52 |
| 2002-05-10 | 136.38 |
| 2002-05-13 | 136.24 |
| 2002-05-14 | 135.80 |
| 2002-05-15 | 135.90 |
| 2002-05-16 | 136.16 |
| 2002-05-17 | 136.04 |
| 2002-05-20 | 136.35 |
| 2002-05-21 | 136.49 |
| 2002-05-22 | 136.61 |
| 2002-05-23 | 136.55 |
| 2002-05-24 | 136.64 |
| 2002-05-27 | 136.66 |
| 2002-05-28 | 136.65 |
| 2002-05-29 | 136.86 |
| 2002-05-30 | 136.91 |
| 2002-05-31 | 136.79 |
| 2002-06-03 | 136.73 |
| 2002-06-04 | 137.01 |
| 2002-06-05 | 136.65 |
| 2002-06-06 | 136.06 |
| 2002-06-07 | 136.08 |
| 2002-06-10 | 136.16 |
| 2002-06-11 | 136.09 |
| 2002-06-12 | 136.11 |
| 2002-06-13 | 136.38 |
| 2002-06-14 | 136.50 |
| 2002-06-17 | 136.43 |
| 2002-06-18 | 136.50 |
| 2002-06-19 | 136.47 |
| 2002-06-20 | 136.24 |
| 2002-06-21 | 135.04 |
| 2002-06-24 | 134.74 |
| 2002-06-25 | 134.50 |
| 2002-06-26 | 134.74 |
| 2002-06-27 | 134.75 |
| 2002-06-28 | 134.43 |
| 2002-06-30 | 134.48 |
| 2002-07-01 | 134.96 |
| 2002-07-02 | 135.23 |
| 2002-07-03 | 135.43 |
| 2002-07-04 | 135.49 |
| 2002-07-05 | 135.20 |
| 2002-07-08 | 135.00 |
| 2002-07-09 | 135.29 |
| 2002-07-10 | 135.58 |
| 2002-07-11 | 136.08 |
| 2002-07-12 | 136.07 |
| 2002-07-15 | 135.90 |
| 2002-07-16 | 135.72 |
| 2002-07-17 | 135.81 |
| 2002-07-18 | 136.20 |
| 2002-07-19 | 136.48 |
| 2002-07-22 | 136.79 |
| 2002-07-23 | 136.81 |
| 2002-07-24 | 136.68 |
| 2002-07-25 | 136.44 |
| 2002-07-26 | 136.40 |
| 2002-07-29 | 135.84 |
| 2002-07-30 | 134.97 |
| 2002-07-31 | 134.57 |
| 2002-08-01 | 135.07 |
| 2002-08-02 | 135.51 |
| 2002-08-05 | 135.77 |
| 2002-08-06 | 135.13 |
| 2002-08-07 | 135.34 |
| 2002-08-08 | 135.49 |
| 2002-08-09 | 135.53 |
| 2002-08-12 | 135.94 |
| 2002-08-13 | 136.02 |
| 2002-08-14 | 136.16 |
| 2002-08-15 | 136.04 |
| 2002-08-16 | 135.69 |
| 2002-08-19 | 135.71 |
| 2002-08-20 | 136.24 |
| 2002-08-21 | 136.40 |
| 2002-08-22 | 136.13 |
| 2002-08-23 | 136.44 |
| 2002-08-26 | 136.83 |
| 2002-08-27 | 136.77 |
| 2002-08-28 | 137.13 |
| 2002-08-29 | 137.41 |
| 2002-08-30 | 137.81 |
| 2002-08-31 | 137.82 |
| 2002-09-02 | 137.82 |
| 2002-09-03 | 138.58 |
| 2002-09-04 | 138.54 |
| 2002-09-05 | 138.82 |
| 2002-09-06 | 138.81 |
| 2002-09-09 | 138.77 |
| 2002-09-10 | 138.83 |
| 2002-09-11 | 138.67 |
| 2002-09-12 | 139.17 |
| 2002-09-13 | 139.44 |
| 2002-09-16 | 139.71 |
| 2002-09-17 | 139.77 |
| 2002-09-18 | 139.89 |
| 2002-09-19 | 140.13 |
| 2002-09-20 | 140.01 |
| 2002-09-23 | 140.20 |
| 2002-09-24 | 140.22 |
| 2002-09-25 | 139.93 |
| 2002-09-26 | 139.63 |
| 2002-09-27 | 139.94 |
| 2002-09-30 | 140.27 |
| 2002-10-01 | 139.97 |
| 2002-10-02 | 140.02 |
| 2002-10-03 | 140.11 |
| 2002-10-04 | 140.12 |
| 2002-10-07 | 140.36 |
| 2002-10-08 | 140.36 |
| 2002-10-09 | 140.26 |
| 2002-10-10 | 139.65 |
| 2002-10-11 | 139.26 |
#2002-10-14|139.34
#2002-10-15|138.66
#2002-10-16|138.49
#2002-10-17|138.15
#2002-10-18|138.19
#2002-10-21|138.30
#2002-10-22|138.15
#2002-10-23|138.27
#2002-10-24|138.44
#2002-10-25|138.79
#2002-10-28|139.17
#2002-10-29|139.66
#2002-10-30|139.60
#2002-10-31|139.95
#2002-11-01|139.87
#2002-11-04|139.73
#2002-11-05|139.72
#2002-11-06|139.66
#2002-11-07|140.30
#2002-11-08|140.65
#2002-11-11|140.73
#2002-11-12|141.15
#2002-11-13|141.11
#2002-11-14|140.75
#2002-11-15|140.64
#2002-11-18|140.97
#2002-11-19|141.40
#2002-11-20|141.42
#2002-11-21|140.92
#2002-11-22|141.02
#2002-11-25|141.20
#2002-11-26|141.52
#2002-11-27|141.02
#2002-11-28|141.04
#2002-11-29|141.30
#2002-11-30|141.34
#2002-12-02|141.40
#2002-12-03|141.52
#2002-12-04|141.86
#2002-12-05|142.12
#2002-12-06|142.19
#2002-12-09|142.44
#2002-12-10|142.59
#2002-12-11|142.81
#2002-12-12|143.16
#2002-12-13|143.05
#2002-12-16|142.93
#2002-12-17|143.05
#2002-12-18|143.49
#2002-12-19|143.89
#2002-12-20|144.06
#2002-12-23|144.14
#2002-12-24|144.33
#2002-12-25| .
#2002-12-26|144.38
#2002-12-27|144.77
#2002-12-30|145.02
#2002-12-31|145.11
#2003-01-01| .
#2003-01-02|144.36
#2003-01-03|144.43
#2003-01-06|144.53
#2003-01-07|145.01
#2003-01-08|145.50
#2003-01-09|145.11
#2003-01-10|145.31
#2003-01-13|145.36
#2003-01-14|145.62
#2003-01-15|145.91
#2003-01-16|145.83
#2003-01-17|146.10
#2003-01-20|146.19
#2003-01-21|146.14
#2003-01-22|146.13
#2003-01-23|146.07
#2003-01-24|146.33
#2003-01-27|146.16
#2003-01-28|146.06
#2003-01-29|146.05
#2003-01-30|146.11
#2003-01-31|146.34
#2003-02-03|146.50
#2003-02-04|146.79
#2003-02-05|146.69
#2003-02-06|146.90
#2003-02-07|146.95
#2003-02-10|147.02
#2003-02-11|147.15
#2003-02-12|147.53
#2003-02-13|147.70
#2003-02-14|147.48
#2003-02-17|147.54
#2003-02-18|147.52
#2003-02-19|147.91
#2003-02-20|148.13
#2003-02-21|148.09
#2003-02-24|148.41
#2003-02-25|148.65
#2003-02-26|148.64
#2003-02-27|148.71
#2003-02-28|148.95
#2003-03-03|149.32
#2003-03-04|149.47
#2003-03-05|149.72
#2003-03-06|149.81
#2003-03-07|149.98
#2003-03-10|150.06
#2003-03-11|150.20
#2003-03-12|149.85
#2003-03-13|149.55
#2003-03-14|149.34
#2003-03-17|148.97
#2003-03-18|148.82
#2003-03-19|148.46
#2003-03-20|148.24
#2003-03-21|148.00
#2003-03-24|148.39
#2003-03-25|148.37
#2003-03-26|148.50
#2003-03-27|148.75
#2003-03-28|149.14
#2003-03-31|149.62
#2003-04-01|149.77
#2003-04-02|149.59
#2003-04-03|149.87
#2003-04-04|149.92
#2003-04-07|150.02
#2003-04-08|150.43
#2003-04-09|150.71
#2003-04-10|150.83
#2003-04-11|150.69
#2003-04-14|150.64
#2003-04-15|151.04
#2003-04-16|151.44
#2003-04-17|151.60
#2003-04-18| .
#2003-04-21|151.55
#2003-04-22|151.94
#2003-04-23|151.99
#2003-04-24|152.54
#2003-04-25|152.99
#2003-04-28|153.09
#2003-04-29|153.19
#2003-04-30|153.83
#2003-05-01|154.04
#2003-05-02|154.36
#2003-05-05|154.53
#2003-05-06|154.87
#2003-05-07|155.65
#2003-05-08|155.93
#2003-05-09|155.85
#2003-05-12|156.47
#2003-05-13|156.67
#2003-05-14|157.20
#2003-05-15|157.12
#2003-05-16|157.36
#2003-05-19|157.39
#2003-05-20|157.74
#2003-05-21|157.96
#2003-05-22|158.22
#2003-05-23|158.54
#2003-05-26|158.61
#2003-05-27|158.34
#2003-05-28|158.29
#2003-05-29|158.98
#2003-05-30|159.25
#2003-05-31|159.27
#2003-06-02|159.16
#2003-06-03|159.73
#2003-06-04|160.04
#2003-06-05|160.46
#2003-06-06|160.52
#2003-06-09|161.03
#2003-06-10|161.56
#2003-06-11|161.75
#2003-06-12|161.89
#2003-06-13|162.23
#2003-06-16|162.29
#2003-06-17|162.15
#2003-06-18|161.52
#2003-06-19|161.32
#2003-06-20|161.13
#2003-06-23|161.28
#2003-06-24|161.54
#2003-06-25|161.67
#2003-06-26|160.81
#2003-06-27|160.53
#2003-06-30|160.58
#2003-07-01|160.53
#2003-07-02|160.40
#2003-07-03|159.95
#2003-07-04|159.97
#2003-07-07|159.73
#2003-07-08|159.60
#2003-07-09|159.67
#2003-07-10|159.91
#2003-07-11|160.02
#2003-07-14|160.05
#2003-07-15|159.51
#2003-07-16|158.96
#2003-07-17|158.87
#2003-07-18|159.12
#2003-07-21|158.77
#2003-07-22|158.47
#2003-07-23|158.91
#2003-07-24|158.85
#2003-07-25|158.77
#2003-07-28|158.54
#2003-07-29|158.00
#2003-07-30|157.82
#2003-07-31|157.52
#2003-08-01|156.83
#2003-08-04|156.63
#2003-08-05|156.41
#2003-08-06|156.40
#2003-08-07|156.68
#2003-08-08|157.27
#2003-08-11|157.27
#2003-08-12|157.27
#2003-08-13|156.70
#2003-08-14|156.22
#2003-08-15|156.58
#2003-08-18|156.69
#2003-08-19|157.04
#2003-08-20|157.36
#2003-08-21|157.22
#2003-08-22|157.35
#2003-08-25|157.25
#2003-08-26|157.52
#2003-08-27|157.37
#2003-08-28|157.71
#2003-08-29|157.83
#2003-08-31|157.86
#2003-09-01|157.89
#2003-09-02|157.47
#2003-09-03|157.54
#2003-09-04|157.81
#2003-09-05|158.41
#2003-09-08|158.89
#2003-09-09|159.01
#2003-09-10|159.32
#2003-09-11|159.42
#2003-09-12|159.83
#2003-09-15|159.96
#2003-09-16|159.89
#2003-09-17|160.17
#2003-09-18|160.52
#2003-09-19|160.78
#2003-09-22|160.49
#2003-09-23|160.42
#2003-09-24|160.75
#2003-09-25|161.12
#2003-09-26|161.59
#2003-09-29|161.59
#2003-09-30|162.05
#2003-10-01|162.33
#2003-10-02|161.96
#2003-10-03|161.37
#2003-10-06|161.53
#2003-10-07|161.27
#2003-10-08|161.64
#2003-10-09|161.66
#2003-10-10|161.95
#2003-10-13|162.02
#2003-10-14|161.88
#2003-10-15|161.73
#2003-10-16|161.73
#2003-10-17|161.65
#2003-10-20|161.63
#2003-10-21|161.80
#2003-10-22|161.94
#2003-10-23|161.90
#2003-10-24|162.03
#2003-10-27|162.00
#2003-10-28|162.09
#2003-10-29|162.19
#2003-10-30|161.99
#2003-10-31|162.35
#2003-11-03|162.22
#2003-11-04|162.56
#2003-11-05|162.59
#2003-11-06|162.27
#2003-11-07|162.12
#2003-11-10|162.26
#2003-11-11|162.29
#2003-11-12|162.48
#2003-11-13|162.97
#2003-11-14|163.37
#2003-11-17|163.67
#2003-11-18|163.58
#2003-11-19|163.54
#2003-11-20|163.72
#2003-11-21|164.12
#2003-11-24|163.78
#2003-11-25|163.98
#2003-11-26|163.95
#2003-11-27|163.95
#2003-11-28|163.68
#2003-11-30|163.74
#2003-12-01|163.27
#2003-12-02|163.48
#2003-12-03|163.78
#2003-12-04|163.90
#2003-12-05|164.51
#2003-12-08|164.65
#2003-12-09|164.73
#2003-12-10|164.70
#2003-12-11|164.79
#2003-12-12|165.15
#2003-12-15|165.09
#2003-12-16|165.34
#2003-12-17|165.75
#2003-12-18|165.84
#2003-12-19|166.13
#2003-12-22|166.31
#2003-12-23|166.05
#2003-12-24|166.21
#2003-12-25| .
#2003-12-26|166.31
#2003-12-29|166.26
#2003-12-30|166.15
#2003-12-31|166.18
#2004-01-01| .
#2004-01-02|165.80
#2004-01-05|166.07
#2004-01-06|166.73
#2004-01-07|166.99
#2004-01-08|167.24
#2004-01-09|168.03
#2004-01-12|168.59
#2004-01-13|168.65
#2004-01-14|168.81
#2004-01-15|168.93
#2004-01-16|168.84
#2004-01-19|168.93
#2004-01-20|168.72
#2004-01-21|168.70
#2004-01-22|168.90
#2004-01-23|168.92
#2004-01-26|168.39
#2004-01-27|168.56
#2004-01-28|168.48
#2004-01-29|167.50
#2004-01-30|167.64
#2004-01-31|167.65
#2004-02-02|167.58
#2004-02-03|167.66
#2004-02-04|167.82
#2004-02-05|167.73
#2004-02-06|167.85
#2004-02-09|168.17
#2004-02-10|168.18
#2004-02-11|168.37
#2004-02-12|168.71
#2004-02-13|168.85
#2004-02-16|168.95
#2004-02-17|169.00
#2004-02-18|169.20
#2004-02-19|169.01
#2004-02-20|168.79
#2004-02-23|168.94
#2004-02-24|169.27
#2004-02-25|169.38
#2004-02-26|169.26
#2004-02-27|169.50
#2004-02-29|169.56
#2004-03-01|169.68
#2004-03-02|169.62
#2004-03-03|169.37
#2004-03-04|169.61
#2004-03-05|170.53
#2004-03-08|171.11
#2004-03-09|171.74
#2004-03-10|171.78
#2004-03-11|171.80
#2004-03-12|171.57
#2004-03-15|171.54
#2004-03-16|171.53
#2004-03-17|172.02
#2004-03-18|171.95
#2004-03-19|171.90
#2004-03-22|172.10
#2004-03-23|172.22
#2004-03-24|172.40
#2004-03-25|172.36
#2004-03-26|172.13
#2004-03-29|171.69
#2004-03-30|171.86
#2004-03-31|172.21
#2004-04-01|172.01
#2004-04-02|170.85
#2004-04-05|170.38
#2004-04-06|170.56
#2004-04-07|170.74
#2004-04-08|170.67
#2004-04-09| .
#2004-04-12|170.58
#2004-04-13|170.22
#2004-04-14|169.67
#2004-04-15|169.37
#2004-04-16|169.61
#2004-04-19|169.72
#2004-04-20|169.45
#2004-04-21|168.85
#2004-04-22|168.82
#2004-04-23|168.58
#2004-04-26|168.74
#2004-04-27|168.62
#2004-04-28|168.06
#2004-04-29|167.28
#2004-04-30|167.23
#2004-05-03|167.14
#2004-05-04|166.90
#2004-05-05|166.65
#2004-05-06|165.75
#2004-05-07|164.24
#2004-05-10|163.64
#2004-05-11|163.61
#2004-05-12|163.49
#2004-05-13|163.35
#2004-05-14|163.70
#2004-05-17|164.30
#2004-05-18|164.54
#2004-05-19|164.47
#2004-05-20|164.59
#2004-05-21|164.71
#2004-05-24|164.76
#2004-05-25|165.06
#2004-05-26|165.34
#2004-05-27|165.77
#2004-05-28|165.64
#2004-05-31|165.71
#2004-06-01|165.34
#2004-06-02|165.25
#2004-06-03|165.26
#2004-06-04|165.08
#2004-06-07|165.31
#2004-06-08|165.33
#2004-06-09|165.20
#2004-06-10|165.03
#2004-06-11|165.10
#2004-06-14|164.83
#2004-06-15|165.55
#2004-06-16|165.56
#2004-06-17|165.79
#2004-06-18|166.10
#2004-06-21|166.23
#2004-06-22|166.28
#2004-06-23|166.32
#2004-06-24|166.84
#2004-06-25|166.80
#2004-06-28|166.49
#2004-06-29|166.59
#2004-06-30|167.06
#2004-07-01|167.41
#2004-07-02|168.25
#2004-07-05|168.36
#2004-07-06|168.53
#2004-07-07|168.53
#2004-07-08|168.46
#2004-07-09|168.44
#2004-07-12|168.67
#2004-07-13|168.60
#2004-07-14|168.77
#2004-07-15|168.90
#2004-07-16|169.77
#2004-07-19|170.05
#2004-07-20|169.90
#2004-07-21|169.36
#2004-07-22|169.46
#2004-07-23|169.64
#2004-07-26|169.52
#2004-07-27|169.10
#2004-07-28|168.93
#2004-07-29|169.16
#2004-07-30|169.76
#2004-07-31|169.77
#2004-08-02|170.04
#2004-08-03|170.21
#2004-08-04|170.45
#2004-08-05|170.69
#2004-08-06|171.71
#2004-08-09|171.85
#2004-08-10|171.89
#2004-08-11|171.79
#2004-08-12|171.94
#2004-08-13|172.33
#2004-08-16|172.35
#2004-08-17|172.69
#2004-08-18|172.89
#2004-08-19|173.15
#2004-08-20|173.26
#2004-08-23|173.14
#2004-08-24|173.28
#2004-08-25|173.55
#2004-08-26|173.75
#2004-08-27|173.96
#2004-08-30|174.24
#2004-08-31|174.75
#2004-09-01|174.78
#2004-09-02|174.60
#2004-09-03|174.09
#2004-09-06|174.16
#2004-09-07|174.30
#2004-09-08|174.56
#2004-09-09|174.77
#2004-09-10|174.91
#2004-09-13|175.10
#2004-09-14|175.34
#2004-09-15|175.41
#2004-09-16|175.78
#2004-09-17|175.96
#2004-09-20|176.34
#2004-09-21|176.39
#2004-09-22|176.66
#2004-09-23|176.75
#2004-09-24|176.32
#2004-09-27|176.49
#2004-09-28|176.45
#2004-09-29|176.21
#2004-09-30|176.05
#2004-10-01|175.89
#2004-10-04|175.99
#2004-10-05|176.23
#2004-10-06|176.23
#2004-10-07|176.11
#2004-10-08|176.66
#2004-10-11|176.78
#2004-10-12|177.18
#2004-10-13|177.41
#2004-10-14|177.66
#2004-10-15|177.55
#2004-10-18|177.70
#2004-10-19|177.77
#2004-10-20|178.00
#2004-10-21|178.24
#2004-10-22|178.32
#2004-10-25|178.54
#2004-10-26|178.57
#2004-10-27|178.44
#2004-10-28|178.25
#2004-10-29|178.55
#2004-10-31|178.59
#2004-11-01|178.60
#2004-11-02|178.54
#2004-11-03|178.70
#2004-11-04|179.10
#2004-11-05|178.80
#2004-11-08|178.62
#2004-11-09|178.67
#2004-11-10|178.57
#2004-11-11|178.62
#2004-11-12|179.10
#2004-11-15|179.36
#2004-11-16|179.40
#2004-11-17|179.68
#2004-11-18|180.08
#2004-11-19|179.90
#2004-11-22|179.89
#2004-11-23|179.88
#2004-11-24|179.98
#2004-11-25|180.00
#2004-11-26|179.77
#2004-11-29|179.28
#2004-11-30|179.11
#2004-12-01|179.11
#2004-12-02|179.05
#2004-12-03|179.68
#2004-12-06|180.16
#2004-12-07|180.31
#2004-12-08|180.65
#2004-12-09|180.86
#2004-12-10|180.71
#2004-12-13|180.75
#2004-12-14|180.79
#2004-12-15|181.26
#2004-12-16|181.10
#2004-12-17|180.85
#2004-12-20|180.97
#2004-12-21|181.13
#2004-12-22|181.19
#2004-12-23|181.18
#2004-12-24| .
#2004-12-27|180.97
#2004-12-28|180.87
#2004-12-29|180.85
#2004-12-30|181.15
#2004-12-31|181.37
#2005-01-03|181.43
#2005-01-04|181.38
#2005-01-05|181.21
#2005-01-06|181.12
#2005-01-07|181.15
#2005-01-10|181.26
#2005-01-11|181.19
#2005-01-12|181.37
#2005-01-13|181.77
#2005-01-14|181.58
#2005-01-17|181.70
#2005-01-18|181.71
#2005-01-19|181.81
#2005-01-20|181.95
#2005-01-21|182.23
#2005-01-24|182.43
#2005-01-25|182.26
#2005-01-26|182.31
#2005-01-27|182.29
#2005-01-28|182.69
#2005-01-31|182.85
#2005-02-01|182.80
#2005-02-02|182.93
#2005-02-03|182.97
#2005-02-04|183.65
#2005-02-07|184.11
#2005-02-08|184.31
#2005-02-09|184.63
#2005-02-10|184.28
#2005-02-11|184.11
#2005-02-14|184.26
#2005-02-15|184.18
#2005-02-16|183.90
#2005-02-17|183.85
#2005-02-18|183.50
#2005-02-21|183.57
#2005-02-22|183.43
#2005-02-23|183.51
#2005-02-24|183.48
#2005-02-25|183.47
#2005-02-28|183.56
#2005-03-01|183.42
#2005-03-02|183.37
#2005-03-03|183.50
#2005-03-04|183.97
#2005-03-07|184.39
#2005-03-08|184.16
#2005-03-09|183.45
#2005-03-10|183.29
#2005-03-11|182.86
#2005-03-14|182.62
#2005-03-15|182.38
#2005-03-16|182.15
#2005-03-17|182.13
#2005-03-18|181.95
#2005-03-21|181.62
#2005-03-22|181.23
#2005-03-23|180.38
#2005-03-24|180.35
#2005-03-25| .
#2005-03-28|180.18
#2005-03-29|180.14
#2005-03-30|180.31
#2005-03-31|180.78
#2005-04-01|181.10
#2005-04-04|181.06
#2005-04-05|181.07
#2005-04-06|181.50
#2005-04-07|181.60
#2005-04-08|181.51
#2005-04-11|181.73
#2005-04-12|182.14
#2005-04-13|182.53
#2005-04-14|182.40
#2005-04-15|182.45
#2005-04-18|182.31
#2005-04-19|182.69
#2005-04-20|182.81
#2005-04-21|182.72
#2005-04-22|183.00
#2005-04-25|183.14
#2005-04-26|183.09
#2005-04-27|183.29
#2005-04-28|183.61
#2005-04-29|183.45
#2005-04-30|183.48
#2005-05-02|183.45
#2005-05-03|183.66
#2005-05-04|183.94
#2005-05-05|184.35
#2005-05-06|183.87
#2005-05-09|183.95
#2005-05-10|184.18
#2005-05-11|184.07
#2005-05-12|184.23
#2005-05-13|184.46
#2005-05-16|184.53
#2005-05-17|184.37
#2005-05-18|184.64
#2005-05-19|184.63
#2005-05-20|184.61
#2005-05-23|185.06
#2005-05-24|185.36
#2005-05-25|185.51
#2005-05-26|185.51
#2005-05-27|185.67
#2005-05-30|185.77
#2005-05-31|186.32
#2005-06-01|187.09
#2005-06-02|187.37
#2005-06-03|187.21
#2005-06-06|187.05
#2005-06-07|187.34
#2005-06-08|187.20
#2005-06-09|186.91
#2005-06-10|186.57
#2005-06-13|186.42
#2005-06-14|186.29
#2005-06-15|186.31
#2005-06-16|186.49
#2005-06-17|186.73
#2005-06-20|186.71
#2005-06-21|187.05
#2005-06-22|187.80
#2005-06-23|187.96
#2005-06-24|188.22
#2005-06-27|188.41
#2005-06-28|188.15
#2005-06-29|188.20
#2005-06-30|188.51
#2005-07-01|188.18
#2005-07-04|188.24
#2005-07-05|187.76
#2005-07-06|187.87
#2005-07-07|188.15
#2005-07-08|187.97
#2005-07-11|188.05
#2005-07-12|188.05
#2005-07-13|187.99
#2005-07-14|188.00
#2005-07-15|188.07
#2005-07-18|188.03
#2005-07-19|188.00
#2005-07-20|188.07
#2005-07-21|187.67
#2005-07-22|187.91
#2005-07-25|187.94
#2005-07-26|187.86
#2005-07-27|187.81
#2005-07-28|188.21
#2005-07-29|187.91
#2005-07-31|187.96
#2005-08-01|187.68
#2005-08-02|187.65
#2005-08-03|187.98
#2005-08-04|188.08
#2005-08-05|187.63
#2005-08-08|187.40
#2005-08-09|187.38
#2005-08-10|187.65
#2005-08-11|187.92
#2005-08-12|188.42
#2005-08-15|188.50
#2005-08-16|188.86
#2005-08-17|188.73
#2005-08-18|188.99
#2005-08-19|189.02
#2005-08-22|189.08
#2005-08-23|189.33
#2005-08-24|189.32
#2005-08-25|189.46
#2005-08-26|189.38
#2005-08-29|189.54
#2005-08-30|189.95
#2005-08-31|190.60
#2005-09-01|190.97
#2005-09-02|191.03
#2005-09-05|191.14
#2005-09-06|190.83
#2005-09-07|190.61
#2005-09-08|190.75
#2005-09-09|190.98
#2005-09-12|190.84
#2005-09-13|191.15
#2005-09-14|191.16
#2005-09-15|190.92
#2005-09-16|190.60
#2005-09-19|190.80
#2005-09-20|190.80
#2005-09-21|191.15
#2005-09-22|191.24
#2005-09-23|190.90
#2005-09-26|190.59
#2005-09-27|190.56
#2005-09-28|190.82
#2005-09-29|190.81
#2005-09-30|190.59
#2005-10-03|190.33
#2005-10-04|190.44
#2005-10-05|190.48
#2005-10-06|189.95
#2005-10-07|189.85
#2005-10-10|189.96
#2005-10-11|189.95
#2005-10-12|189.38
#2005-10-13|188.61
#2005-10-14|188.23
#2005-10-17|188.44
#2005-10-18|188.79
#2005-10-19|188.75
#2005-10-20|188.81
#2005-10-21|189.18
#2005-10-24|189.13
#2005-10-25|188.93
#2005-10-26|188.31
#2005-10-27|188.34
#2005-10-28|188.37
#2005-10-31|188.57
#2005-11-01|188.54
#2005-11-02|188.38
#2005-11-03|188.11
#2005-11-04|187.73
#2005-11-07|187.85
#2005-11-08|188.41
#2005-11-09|188.11
#2005-11-10|188.45
#2005-11-11|188.55
#2005-11-14|188.48
#2005-11-15|188.78
#2005-11-16|189.30
#2005-11-17|189.61
#2005-11-18|189.38
#2005-11-21|189.76
#2005-11-22|189.98
#2005-11-23|189.96
#2005-11-24|190.08
#2005-11-25|190.37
#2005-11-28|190.68
#2005-11-29|190.33
#2005-11-30|190.20
#2005-12-01|190.07
#2005-12-02|190.13
#2005-12-05|189.96
#2005-12-06|190.38
#2005-12-07|190.38
#2005-12-08|190.64
#2005-12-09|190.27
#2005-12-12|190.29
#2005-12-13|190.39
#2005-12-14|190.98
#2005-12-15|190.90
#2005-12-16|191.07
#2005-12-19|191.21
#2005-12-20|191.05
#2005-12-21|190.94
#2005-12-22|191.38
#2005-12-23|191.71
#2005-12-26| .
#2005-12-27|192.07
#2005-12-28|192.12
#2005-12-29|192.06
#2005-12-30|192.11
#2005-12-31|192.13
#2006-01-02| .
#2006-01-03|192.31
#2006-01-04|192.69
#2006-01-05|192.83
#2006-01-06|192.80
#2006-01-09|192.96
#2006-01-10|192.64
#2006-01-11|192.49
#2006-01-12|192.71
#2006-01-13|193.10
#2006-01-16|193.20
#2006-01-17|193.34
#2006-01-18|193.33
#2006-01-19|193.22
#2006-01-20|193.38
#2006-01-23|193.43
#2006-01-24|193.40
#2006-01-25|192.98
#2006-01-26|192.55
#2006-01-27|192.70
#2006-01-30|192.61
#2006-01-31|192.57
#2006-02-01|192.37
#2006-02-02|192.46
#2006-02-03|192.64
#2006-02-06|192.80
#2006-02-07|192.74
#2006-02-08|192.57
#2006-02-09|192.66
#2006-02-10|192.75
#2006-02-13|192.88
#2006-02-14|192.73
#2006-02-15|192.84
#2006-02-16|192.89
#2006-02-17|193.31
#2006-02-20|193.45
#2006-02-21|193.39
#2006-02-22|193.58
#2006-02-23|193.53
#2006-02-24|193.59
#2006-02-27|193.66
#2006-02-28|194.04
#2006-03-01|193.88
#2006-03-02|193.51
#2006-03-03|193.14
#2006-03-06|192.90
#2006-03-07|192.45
#2006-03-08|192.23
#2006-03-09|192.20
#2006-03-10|192.03
#2006-03-13|191.99
#2006-03-14|192.50
#2006-03-15|192.51
#2006-03-16|193.10
#2006-03-17|193.15
#2006-03-20|193.36
#2006-03-21|193.10
#2006-03-22|193.04
#2006-03-23|192.95
#2006-03-24|193.15
#2006-03-27|193.19
#2006-03-28|192.60
#2006-03-29|192.18
#2006-03-30|192.00
#2006-03-31|191.94
#2006-04-03|191.89
#2006-04-04|191.94
#2006-04-05|192.10
#2006-04-06|191.82
#2006-04-07|191.41
#2006-04-10|191.28
#2006-04-11|191.42
#2006-04-12|191.29
#2006-04-13|190.93
#2006-04-14| .
#2006-04-17|191.10
#2006-04-18|191.37
#2006-04-19|191.34
#2006-04-20|191.36
#2006-04-21|191.49
#2006-04-24|191.83
#2006-04-25|191.49
#2006-04-26|191.20
#2006-04-27|191.38
#2006-04-28|191.67
#2006-04-30|191.74
#2006-05-01|191.52
#2006-05-02|191.51
#2006-05-03|191.42
#2006-05-04|191.38
#2006-05-05|191.66
#2006-05-08|191.82
#2006-05-09|191.81
#2006-05-10|191.92
#2006-05-11|191.75
#2006-05-12|191.38
#2006-05-15|191.38
#2006-05-16|191.71
#2006-05-17|191.35
#2006-05-18|191.64
#2006-05-19|191.85
#2006-05-22|191.82
#2006-05-23|191.57
#2006-05-24|191.40
#2006-05-25|191.28
#2006-05-26|191.42
#2006-05-29|191.53
#2006-05-30|191.35
#2006-05-31|191.16
#2006-06-01|191.08
#2006-06-02|191.82
#2006-06-05|191.78
#2006-06-06|191.77
#2006-06-07|191.70
#2006-06-08|191.76
#2006-06-09|191.81
#2006-06-12|191.85
#2006-06-13|191.78
#2006-06-14|191.21
#2006-06-15|190.87
#2006-06-16|190.79
#2006-06-19|190.73
#2006-06-20|190.52
#2006-06-21|190.29
#2006-06-22|190.01
#2006-06-23|189.44
#2006-06-26|189.23
#2006-06-27|189.30
#2006-06-28|189.16
#2006-06-29|189.52
#2006-06-30|190.20
#2006-07-03|190.35
#2006-07-04|190.41
#2006-07-05|190.10
#2006-07-06|190.33
#2006-07-07|190.83
#2006-07-10|191.09
#2006-07-11|191.43
#2006-07-12|191.55
#2006-07-13|191.66
#2006-07-14|191.73
#2006-07-17|191.78
#2006-07-18|191.52
#2006-07-19|192.02
#2006-07-20|192.39
#2006-07-21|192.52
#2006-07-24|192.66
#2006-07-25|192.71
#2006-07-26|192.96
#2006-07-27|193.13
#2006-07-28|193.51
#2006-07-31|193.79
#2006-08-01|193.85
#2006-08-02|194.00
#2006-08-03|194.15
#2006-08-04|194.52
#2006-08-07|194.68
#2006-08-08|194.77
#2006-08-09|194.81
#2006-08-10|194.87
#2006-08-11|194.73
#2006-08-14|194.60
#2006-08-15|195.06
#2006-08-16|195.51
#2006-08-17|195.78
#2006-08-18|196.04
#2006-08-21|196.32
#2006-08-22|196.54
#2006-08-23|196.60
#2006-08-24|196.56
#2006-08-25|196.65
#2006-08-28|196.75
#2006-08-29|196.82
#2006-08-30|197.05
#2006-08-31|197.38
#2006-09-01|197.53
#2006-09-04|197.65
#2006-09-05|197.44
#2006-09-06|197.35
#2006-09-07|197.36
#2006-09-08|197.52
#2006-09-11|197.46
#2006-09-12|197.56
#2006-09-13|197.66
#2006-09-14|197.57
#2006-09-15|197.52
#2006-09-18|197.53
#2006-09-19|197.93
#2006-09-20|198.00
#2006-09-21|198.44
#2006-09-22|198.63
#2006-09-25|199.03
#2006-09-26|198.92
#2006-09-27|198.94
#2006-09-28|198.87
#2006-09-29|198.89
#2006-09-30|198.93
#2006-10-02|199.03
#2006-10-03|199.23
#2006-10-04|199.58
#2006-10-05|199.51
#2006-10-06|199.08
#2006-10-09|199.18
#2006-10-10|198.81
#2006-10-11|198.65
#2006-10-12|198.75
#2006-10-13|198.70
#2006-10-16|198.90
#2006-10-17|199.06
#2006-10-18|199.23
#2006-10-19|199.25
#2006-10-20|199.33
#2006-10-23|199.21
#2006-10-24|199.16
#2006-10-25|199.51
#2006-10-26|200.00
#2006-10-27|200.44
#2006-10-30|200.66
#2006-10-31|201.15
#2006-11-01|201.61
#2006-11-02|201.50
#2006-11-03|200.95
#2006-11-06|200.95
#2006-11-07|201.34
#2006-11-08|201.59
#2006-11-09|201.73
#2006-11-10|202.00
#2006-11-13|202.06
#2006-11-14|202.25
#2006-11-15|202.11
#2006-11-16|201.88
#2006-11-17|202.20
#2006-11-20|202.30
#2006-11-21|202.42
#2006-11-22|202.53
#2006-11-23|202.55
#2006-11-24|202.74
#2006-11-27|202.93
#2006-11-28|203.07
#2006-11-29|203.09
#2006-11-30|203.65
#2006-12-01|203.98
#2006-12-04|204.19
#2006-12-05|204.31
#2006-12-06|204.27
#2006-12-07|204.29
#2006-12-08|203.90
#2006-12-11|204.18
#2006-12-12|204.44
#2006-12-13|204.04
#2006-12-14|203.96
#2006-12-15|203.93
#2006-12-18|204.12
#2006-12-19|204.09
#2006-12-20|204.18
#2006-12-21|204.46
#2006-12-22|204.10
#2006-12-25| .
#2006-12-26|204.29
#2006-12-27|204.04
#2006-12-28|203.88
#2006-12-29|203.86
#2006-12-31|203.92
#2007-01-01| .
#2007-01-02|204.04
#2007-01-03|204.34
#2007-01-04|204.69
#2007-01-05|204.58
#2007-01-08|204.54
#2007-01-09|204.51
#2007-01-10|204.22
#2007-01-11|203.95
#2007-01-12|203.77
#2007-01-15|203.89
#2007-01-16|204.06
#2007-01-17|203.97
#2007-01-18|204.25
#2007-01-19|204.16
#2007-01-22|204.37
#2007-01-23|204.21
#2007-01-24|204.18
#2007-01-25|203.88
#2007-01-26|203.72
#2007-01-29|203.72
#2007-01-30|203.58
#2007-01-31|203.91
#2007-02-01|203.91
#2007-02-02|204.09
#2007-02-05|204.48
#2007-02-06|204.83
#2007-02-07|205.09
#2007-02-08|205.17
#2007-02-09|204.94
#2007-02-12|204.92
#2007-02-13|204.79
#2007-02-14|205.43
#2007-02-15|205.77
#2007-02-16|205.96
#2007-02-19|206.07
#2007-02-20|206.15
#2007-02-21|206.16
#2007-02-22|205.99
#2007-02-23|206.39
#2007-02-26|206.85
#2007-02-27|207.30
#2007-02-28|207.15
#2007-03-01|207.12
#2007-03-02|207.27
#2007-03-05|207.03
#2007-03-06|206.95
#2007-03-07|207.17
#2007-03-08|207.31
#2007-03-09|206.98
#2007-03-12|207.31
#2007-03-13|207.67
#2007-03-14|207.52
#2007-03-15|207.42
#2007-03-16|207.36
#2007-03-19|207.41
#2007-03-20|207.59
#2007-03-21|207.87
#2007-03-22|207.74
#2007-03-23|207.64
#2007-03-26|207.86
#2007-03-27|207.88
#2007-03-28|207.78
#2007-03-29|207.72
#2007-03-30|207.76
#2007-03-31|207.77
#2007-04-02|207.87
#2007-04-03|207.79
#2007-04-04|207.96
#2007-04-05|207.93
#2007-04-06| .
#2007-04-09|207.86
#2007-04-10|207.84
#2007-04-11|207.84
#2007-04-12|207.81
#2007-04-13|207.71
#2007-04-16|207.97
#2007-04-17|208.40
#2007-04-18|208.73
#2007-04-19|208.77
#2007-04-20|208.83
#2007-04-23|209.20
#2007-04-24|209.39
#2007-04-25|209.35
#2007-04-26|209.14
#2007-04-27|209.05
#2007-04-30|209.63
#2007-05-01|209.65
#2007-05-02|209.58
#2007-05-03|209.48
#2007-05-04|209.60
#2007-05-07|209.76
#2007-05-08|209.89
#2007-05-09|209.71
#2007-05-10|209.84
#2007-05-11|209.73
#2007-05-14|209.66
#2007-05-15|209.46
#2007-05-16|209.56
#2007-05-17|209.44
#2007-05-18|209.18
#2007-05-21|209.32
#2007-05-22|209.23
#2007-05-23|209.04
#2007-05-24|209.04
#2007-05-25|208.91
#2007-05-28| .
#2007-05-29|208.86
#2007-05-30|208.79
#2007-05-31|208.80
#2007-06-01|208.51
#2007-06-04|208.72
#2007-06-05|208.44
#2007-06-06|208.32
#2007-06-07|207.43
#2007-06-08|206.74
#2007-06-11|206.80
#2007-06-12|206.07
#2007-06-13|206.11
#2007-06-14|206.08
#2007-06-15|206.46
#2007-06-18|206.88
#2007-06-19|207.34
#2007-06-20|207.27
#2007-06-21|206.95
#2007-06-22|207.14
#2007-06-25|207.43
#2007-06-26|207.22
#2007-06-27|207.26
#2007-06-28|206.90
#2007-06-29|207.29
#2007-06-30|207.33
#2007-07-02|207.57
#2007-07-03|207.48
#2007-07-04|207.44
#2007-07-05|206.98
#2007-07-06|206.70
#2007-07-09|206.90
#2007-07-10|207.43
#2007-07-11|207.14
#2007-07-12|206.99
#2007-07-13|207.05
#2007-07-16|207.48
#2007-07-17|207.33
#2007-07-18|207.62
#2007-07-19|207.46
#2007-07-20|207.75
#2007-07-23|207.64
#2007-07-24|207.31
#2007-07-25|207.25
#2007-07-26|207.21
#2007-07-27|206.55
#2007-07-30|205.77
#2007-07-31|205.75
#2007-08-01|205.75
#2007-08-02|205.90
#2007-08-03|206.26
#2007-08-06|206.14
#2007-08-07|206.19
#2007-08-08|205.99
#2007-08-09|206.18
#2007-08-10|206.10
#2007-08-13|206.25
#2007-08-14|206.16
#2007-08-15|205.95
#2007-08-16|206.04
#2007-08-17|205.51
#2007-08-20|205.51
#2007-08-21|205.54
#2007-08-22|205.56
#2007-08-23|205.78
#2007-08-24|205.84
#2007-08-27|206.33
#2007-08-28|206.63
#2007-08-29|206.55
#2007-08-30|206.79
#2007-08-31|206.61
#2007-09-03|206.69
#2007-09-04|206.70
#2007-09-05|207.10
#2007-09-06|207.25
#2007-09-07|207.84
#2007-09-10|208.15
#2007-09-11|207.95
#2007-09-12|207.88
#2007-09-13|207.69
#2007-09-14|207.89
#2007-09-17|208.08
#2007-09-18|208.16
#2007-09-19|208.48
#2007-09-20|208.02
#2007-09-21|208.18
#2007-09-24|208.56
#2007-09-25|208.66
#2007-09-26|208.79
#2007-09-27|208.91
#2007-09-28|208.85
#2007-09-30|208.92
#2007-10-01|208.88
#2007-10-02|209.18
#2007-10-03|208.99
#2007-10-04|208.73
#2007-10-05|208.36
#2007-10-08|208.51
#2007-10-09|208.79
#2007-10-10|209.15
#2007-10-11|209.40
#2007-10-12|209.35
#2007-10-15|209.54
#2007-10-16|209.66
#2007-10-17|210.24
#2007-10-18|210.53
#2007-10-19|211.10
#2007-10-22|211.14
#2007-10-23|211.22
#2007-10-24|211.64
#2007-10-25|211.48
#2007-10-26|211.34
#2007-10-29|211.60
#2007-10-30|211.50
#2007-10-31|211.17
#2007-11-01|211.40
#2007-11-02|211.87
#2007-11-05|211.71
#2007-11-06|211.32
#2007-11-07|211.49
#2007-11-08|211.48
#2007-11-09|211.51
#2007-11-12|211.55
#2007-11-13|211.07
#2007-11-14|210.82
#2007-11-15|211.21
#2007-11-16|211.10
#2007-11-19|211.41
#2007-11-20|211.01
#2007-11-21|210.90
#2007-11-22|210.90
#2007-11-23|210.49
#2007-11-26|211.02
#2007-11-27|210.09
#2007-11-28|209.96
#2007-11-29|210.22
#2007-11-30|210.30
#2007-12-03|210.84
#2007-12-04|211.02
#2007-12-05|210.73
#2007-12-06|210.21
#2007-12-07|209.65
#2007-12-10|209.62
#2007-12-11|210.34
#2007-12-12|210.17
#2007-12-13|209.72
#2007-12-14|209.34
#2007-12-17|209.56
#2007-12-18|209.90
#2007-12-19|210.14
#2007-12-20|210.37
#2007-12-21|209.62
#2007-12-24|209.69
#2007-12-25| .
#2007-12-26|209.36
#2007-12-27|209.85
#2007-12-28|210.20
#2007-12-31|210.66
#2008-01-01| .
#2008-01-02|211.47
#2008-01-03|211.51
#2008-01-04|211.79
#2008-01-07|212.02
#2008-01-08|212.04
#2008-01-09|212.12
#2008-01-10|211.57
#2008-01-11|211.92
#2008-01-14|211.79
#2008-01-15|212.15
#2008-01-16|212.04
#2008-01-17|212.23
#2008-01-18|211.94
#2008-01-21|212.04
#2008-01-22|212.32
#2008-01-23|212.14
#2008-01-24|211.35
#2008-01-25|211.90
#2008-01-28|211.97
#2008-01-29|211.82
#2008-01-30|211.60
#2008-01-31|211.79
#2008-02-01|212.18
#2008-02-04|212.16
#2008-02-05|212.53
#2008-02-06|212.50
#2008-02-07|211.81
#2008-02-08|211.94
#2008-02-11|211.99
#2008-02-12|211.69
#2008-02-13|211.58
#2008-02-14|211.09
#2008-02-15|211.18
#2008-02-18|211.23
#2008-02-19|210.59
#2008-02-20|210.29
#2008-02-21|210.67
#2008-02-22|210.51
#2008-02-25|210.25
#2008-02-26|210.53
#2008-02-27|210.77
#2008-02-28|211.51
#2008-02-29|212.31
#2008-03-03|212.32
#2008-03-04|212.16
#2008-03-05|211.59
#2008-03-06|211.86
#2008-03-07|211.96
#2008-03-10|212.24
#2008-03-11|211.12
#2008-03-12|211.67
#2008-03-13|211.10
#2008-03-14|211.66
#2008-03-17|211.93
#2008-03-18|211.18
#2008-03-19|211.62
#2008-03-20|211.56
#2008-03-21| .
#2008-03-24|210.83
#2008-03-25|210.52
#2008-03-26|210.63
#2008-03-27|210.42
#2008-03-28|210.55
#2008-03-31|210.58
#2008-04-01|210.19
#2008-04-02|210.11
#2008-04-03|210.16
#2008-04-04|210.77
#2008-04-07|210.64
#2008-04-08|211.08
#2008-04-09|211.62
#2008-04-10|211.44
#2008-04-11|211.82
#2008-04-14|211.86
#2008-04-15|211.77
#2008-04-16|211.32
#2008-04-17|211.36
#2008-04-18|211.46
#2008-04-21|211.83
#2008-04-22|211.90
#2008-04-23|212.02
#2008-04-24|211.73
#2008-04-25|211.84
#2008-04-28|212.20
#2008-04-29|212.52
#2008-04-30|213.08
#2008-05-01|213.11
#2008-05-02|213.03
#2008-05-05|213.28
#2008-05-06|213.38
#2008-05-07|213.61
#2008-05-08|214.01
#2008-05-09|214.28
#2008-05-12|214.36
#2008-05-13|213.96
#2008-05-14|213.83
#2008-05-15|214.18
#2008-05-16|214.28
#2008-05-19|214.53
#2008-05-20|215.10
#2008-05-21|214.94
#2008-05-22|214.40
#2008-05-23|214.78
#2008-05-26|214.88
#2008-05-27|214.31
#2008-05-28|214.25
#2008-05-29|213.91
#2008-05-30|214.10
#2008-05-31|214.13
#2008-06-02|214.62
#2008-06-03|214.89
#2008-06-04|214.70
#2008-06-05|214.36
#2008-06-06|214.77
#2008-06-09|214.29
#2008-06-10|213.46
#2008-06-11|213.28
#2008-06-12|212.73
#2008-06-13|212.26
#2008-06-16|212.17
#2008-06-17|212.33
#2008-06-18|212.72
#2008-06-19|212.32
#2008-06-20|212.73
#2008-06-23|212.43
#2008-06-24|212.50
#2008-06-25|212.23
#2008-06-26|212.50
#2008-06-27|212.38
#2008-06-30|212.28
#2008-07-01|211.97
#2008-07-02|212.00
#2008-07-03|211.87
#2008-07-04|211.97
#2008-07-07|211.88
#2008-07-08|211.71
#2008-07-09|211.94
#2008-07-10|211.90
#2008-07-11|211.30
#2008-07-14|211.95
#2008-07-15|211.70
#2008-07-16|211.34
#2008-07-17|210.94
#2008-07-18|210.71
#2008-07-21|210.93
#2008-07-22|210.59
#2008-07-23|210.62
#2008-07-24|211.35
#2008-07-25|210.84
#2008-07-28|211.30
#2008-07-29|211.22
#2008-07-30|211.41
#2008-07-31|211.70
#2008-08-01|211.90
#2008-08-04|211.86
#2008-08-05|211.64
#2008-08-06|211.54
#2008-08-07|212.25
#2008-08-08|211.95
#2008-08-11|211.77
#2008-08-12|212.07
#2008-08-13|212.01
#2008-08-14|212.34
#2008-08-15|212.43
#2008-08-18|212.72
#2008-08-19|212.61
#2008-08-20|212.72
#2008-08-21|212.49
#2008-08-22|212.20
#2008-08-25|212.73
#2008-08-26|212.78
#2008-08-27|212.75
#2008-08-28|212.68
#2008-08-29|212.63
#2008-08-31|212.68
#2008-09-01|212.78
#2008-09-02|213.10
#2008-09-03|212.99
#2008-09-04|213.09
#2008-09-05|212.69
#2008-09-08|212.77
#2008-09-09|212.59
#2008-09-10|211.98
#2008-09-11|211.69
#2008-09-12|210.58
#2008-09-15|210.81
#2008-09-16|208.50
#2008-09-17|206.99
#2008-09-18|205.14
#2008-09-19|203.01
#2008-09-22|202.89
#2008-09-23|201.90
#2008-09-24|201.77
#2008-09-25|200.40
#2008-09-26|199.81
#2008-09-29|200.18
#2008-09-30|197.06
#2008-10-01|196.45
#2008-10-02|196.68
#2008-10-03|195.88
#2008-10-06|195.44
#2008-10-07|193.12
#2008-10-08|190.13
#2008-10-09|187.34
#2008-10-10|183.92
#2008-10-13|183.73
#2008-10-14|179.96
#2008-10-15|178.64
#2008-10-16|176.22
#2008-10-17|174.73
#2008-10-20|173.48
#2008-10-21|171.62
#2008-10-22|169.25
#2008-10-23|165.51
#2008-10-24|160.37
#2008-10-27|158.06
#2008-10-28|155.78
#2008-10-29|155.76
#2008-10-30|156.57
#2008-10-31|158.89
#2008-11-03|159.97
#2008-11-04|162.05
#2008-11-05|164.75
#2008-11-06|164.73
#2008-11-07|164.72
#2008-11-10|165.49
#2008-11-11|165.43
#2008-11-12|165.25
#2008-11-13|164.03
#2008-11-14|164.11
#2008-11-17|164.25
#2008-11-18|163.99
#2008-11-19|163.96
#2008-11-20|164.14
#2008-11-21|163.02
#2008-11-24|162.26
#2008-11-25|163.35
#2008-11-26|163.86
#2008-11-27|163.82
#2008-11-28|164.59
#2008-11-30|164.67
#2008-12-01|165.65
#2008-12-02|165.61
#2008-12-03|165.97
#2008-12-04|166.40
#2008-12-05|165.97
#2008-12-08|165.69
#2008-12-09|166.23
#2008-12-10|166.80
#2008-12-11|167.59
#2008-12-12|168.30
#2008-12-15|168.52
#2008-12-16|169.20
#2008-12-17|170.06
#2008-12-18|170.85
#2008-12-19|171.09
#2008-12-22|171.32
#2008-12-23|171.54
#2008-12-24|171.37
#2008-12-25| .
#2008-12-26|171.60
#2008-12-29|172.07
#2008-12-30|172.25
#2008-12-31|172.63
#2009-01-01| .
#2009-01-02|172.24
#2009-01-05|172.33
#2009-01-06|173.02
#2009-01-07|174.24
#2009-01-08|175.15
#2009-01-09|176.12
#2009-01-12|177.21
#2009-01-13|177.78
#2009-01-14|178.57
#2009-01-15|178.78
#2009-01-16|178.81
#2009-01-19|178.99
#2009-01-20|178.93
#2009-01-21|177.82
#2009-01-22|177.86
#2009-01-23|177.84
#2009-01-26|177.83
#2009-01-27|178.55
#2009-01-28|178.85
#2009-01-29|179.18
#2009-01-30|179.55
#2009-01-31|179.58
#2009-02-02|179.96
#2009-02-03|179.70
#2009-02-04|179.63
#2009-02-05|179.77
#2009-02-06|179.53
#2009-02-09|179.91
#2009-02-10|180.76
#2009-02-11|180.82
#2009-02-12|180.56
#2009-02-13|179.63
#2009-02-16|179.73
#2009-02-17|179.74
#2009-02-18|178.86
#2009-02-19|178.33
#2009-02-20|178.06
#2009-02-23|178.16
#2009-02-24|178.09
#2009-02-25|177.16
#2009-02-26|177.13
#2009-02-27|177.14
#2009-02-28|177.26
#2009-03-02|177.28
#2009-03-03|176.75
#2009-03-04|176.17
#2009-03-05|177.01
#2009-03-06|176.96
#2009-03-09|176.55
#2009-03-10|176.08
#2009-03-11|176.52
#2009-03-12|176.85
#2009-03-13|177.61
#2009-03-16|177.85
#2009-03-17|177.77
#2009-03-18|179.39
#2009-03-19|179.68
#2009-03-20|180.23
#2009-03-23|180.99
#2009-03-24|181.51
#2009-03-25|182.34
#2009-03-26|182.91
#2009-03-27|183.61
#2009-03-30|183.87
#2009-03-31|184.21
#2009-04-01|184.55
#2009-04-02|184.54
#2009-04-03|184.36
#2009-04-06|185.55
#2009-04-07|186.30
#2009-04-08|186.86
#2009-04-09|187.35
#2009-04-10| .
#2009-04-13|187.99
#2009-04-14|189.01
#2009-04-15|189.82
#2009-04-16|190.52
#2009-04-17|190.95
#2009-04-20|191.63
#2009-04-21|191.14
#2009-04-22|191.23
#2009-04-23|191.69
#2009-04-24|192.10
#2009-04-27|192.63
#2009-04-28|192.69
#2009-04-29|193.31
#2009-04-30|193.88
#2009-05-01|194.26
#2009-05-04|194.76
#2009-05-05|195.55
#2009-05-06|196.74
#2009-05-07|197.64
#2009-05-08|198.74
#2009-05-11|200.00
#2009-05-12|200.65
#2009-05-13|201.04
#2009-05-14|201.50
#2009-05-15|201.82
#2009-05-18|201.78
#2009-05-19|202.26
#2009-05-20|203.71
#2009-05-21|204.00
#2009-05-22|204.33
#2009-05-25|204.48
#2009-05-26|204.61
#2009-05-27|204.63
#2009-05-28|204.70
#2009-05-29|206.33
#2009-05-31|206.38
#2009-06-01|205.96
#2009-06-02|206.89
#2009-06-03|207.96
#2009-06-04|207.98
#2009-06-05|207.62
#2009-06-08|207.79
#2009-06-09|208.33
#2009-06-10|208.54
#2009-06-11|209.09
#2009-06-12|209.59
#2009-06-15|210.18
#2009-06-16|210.64
#2009-06-17|210.51
#2009-06-18|209.87
#2009-06-19|210.33
#2009-06-22|210.70
#2009-06-23|210.57
#2009-06-24|210.30
#2009-06-25|210.98
#2009-06-26|211.24
#2009-06-29|211.56
#2009-06-30|211.67
#2009-07-01|212.04
#2009-07-02|212.92
#2009-07-03|213.00
#2009-07-06|213.05
#2009-07-07|213.25
#2009-07-08|214.08
#2009-07-09|213.58
#2009-07-10|214.06
#2009-07-13|214.15
#2009-07-14|213.80
#2009-07-15|213.66
#2009-07-16|214.17
#2009-07-17|214.21
#2009-07-20|215.01
#2009-07-21|216.02
#2009-07-22|216.14
#2009-07-23|216.13
#2009-07-24|216.72
#2009-07-27|217.27
#2009-07-28|217.70
#2009-07-29|218.10
#2009-07-30|218.76
#2009-07-31|219.95
#2009-08-03|219.97
#2009-08-04|220.50
#2009-08-05|220.92
#2009-08-06|221.78
#2009-08-07|221.65
#2009-08-10|222.50
#2009-08-11|222.85
#2009-08-12|222.98
#2009-08-13|223.24
#2009-08-14|223.67
#2009-08-17|223.99
#2009-08-18|223.81
#2009-08-19|224.25
#2009-08-20|224.35
#2009-08-21|224.09
#2009-08-24|224.58
#2009-08-25|225.06
#2009-08-26|225.42
#2009-08-27|225.92
#2009-08-28|226.19
#2009-08-31|226.75
#2009-09-01|227.02
#2009-09-02|227.40
#2009-09-03|227.31
#2009-09-04|226.99
#2009-09-07|227.17
#2009-09-08|227.42
#2009-09-09|227.98
#2009-09-10|229.05
#2009-09-11|229.68
#2009-09-14|230.09
#2009-09-15|230.35
#2009-09-16|231.21
#2009-09-17|231.95
#2009-09-18|232.44
#2009-09-21|232.63
#2009-09-22|232.72
#2009-09-23|233.24
#2009-09-24|233.57
#2009-09-25|233.83
#2009-09-28|234.07
#2009-09-29|234.20
#2009-09-30|234.61
#2009-10-01|235.41
#2009-10-02|235.38
#2009-10-05|235.41
#2009-10-06|235.85
#2009-10-07|236.67
#2009-10-08|236.71
#2009-10-09|236.39
#2009-10-12|236.57
#2009-10-13|237.53
#2009-10-14|237.28
#2009-10-15|237.36
#2009-10-16|237.69
#2009-10-19|237.95
#2009-10-20|238.26
#2009-10-21|237.97
#2009-10-22|237.54
#2009-10-23|237.17
#2009-10-26|237.03
#2009-10-27|237.47
#2009-10-28|237.37
#2009-10-29|236.58
#2009-10-30|237.14
#2009-10-31|237.17
#2009-11-02|237.03
#2009-11-03|236.71
#2009-11-04|236.20
#2009-11-05|236.42
#2009-11-06|236.54
#2009-11-09|236.92
#2009-11-10|237.52
#2009-11-11|237.58
#2009-11-12|237.98
#2009-11-13|238.31
#2009-11-16|238.96
#2009-11-17|239.30
#2009-11-18|239.36
#2009-11-19|239.73
#2009-11-20|239.74
#2009-11-23|239.79
#2009-11-24|240.04
#2009-11-25|239.97
#2009-11-26|239.82
#2009-11-27|239.90
#2009-11-30|238.97
#2009-12-01|238.92
#2009-12-02|239.00
#2009-12-03|238.89
#2009-12-04|238.62
#2009-12-07|239.28
#2009-12-08|239.56
#2009-12-09|239.30
#2009-12-10|239.02
#2009-12-11|238.90
#2009-12-14|239.60
#2009-12-15|239.44
#2009-12-16|239.85
#2009-12-17|240.52
#2009-12-18|240.46
#2009-12-21|240.12
#2009-12-22|239.86
#2009-12-23|239.92
#2009-12-24|239.79
#2009-12-25| .
#2009-12-28|239.86
#2009-12-29|240.05
#2009-12-30|240.27
#2009-12-31|240.15
#2010-01-01| .
#2010-01-04|240.53
#2010-01-05|241.74
#2010-01-06|242.41
#2010-01-07|242.72
#2010-01-08|243.32
#2010-01-11|244.20
#2010-01-12|244.82
#2010-01-13|244.56
#2010-01-14|244.95
#2010-01-15|245.16
#2010-01-18|245.30
#2010-01-19|245.20
#2010-01-20|245.31
#2010-01-21|245.22
#2010-01-22|244.97
#2010-01-25|244.61
#2010-01-26|244.60
#2010-01-27|244.54
#2010-01-28|244.44
#2010-01-29|244.82
#2010-01-31|244.88
#2010-02-01|244.54
#2010-02-02|244.67
#2010-02-03|244.53
#2010-02-04|244.89
#2010-02-05|244.89
#2010-02-08|244.42
#2010-02-09|243.77
#2010-02-10|243.46
#2010-02-11|243.47
#2010-02-12|243.84
#2010-02-15|243.91
#2010-02-16|244.07
#2010-02-17|243.73
#2010-02-18|243.77
#2010-02-19|244.09
#2010-02-22|244.36
#2010-02-23|245.32
#2010-02-24|245.62
#2010-02-25|246.06
#2010-02-26|246.94
#2010-02-28|247.11
#2010-03-01|247.14
#2010-03-02|247.72
#2010-03-03|247.94
#2010-03-04|248.16
#2010-03-05|248.20
#2010-03-08|248.93
#2010-03-09|249.55
#2010-03-10|249.98
#2010-03-11|250.21
#2010-03-12|250.49
#2010-03-15|250.86
#2010-03-16|251.43
#2010-03-17|251.82
#2010-03-18|251.88
#2010-03-19|252.05
#2010-03-22|252.31
#2010-03-23|252.37
#2010-03-24|251.70
#2010-03-25|251.64
#2010-03-26|251.88
#2010-03-29|252.14
#2010-03-30|252.37
#2010-03-31|252.62
#2010-04-01|252.63
#2010-04-02| .
#2010-04-05|252.10
#2010-04-06|252.77
#2010-04-07|253.46
#2010-04-08|253.25
#2010-04-09|253.56
#2010-04-12|253.87
#2010-04-13|254.38
#2010-04-14|254.66
#2010-04-15|255.25
#2010-04-16|255.76
#2010-04-19|255.64
#2010-04-20|255.69
#2010-04-21|256.25
#2010-04-22|256.00
#2010-04-23|255.71
#2010-04-26|255.81
#2010-04-27|256.38
#2010-04-28|255.38
#2010-04-29|255.31
#2010-04-30|255.67
#2010-05-03|255.39
#2010-05-04|256.02
#2010-05-05|255.03
#2010-05-06|254.44
#2010-05-07|251.71
#2010-05-10|252.61
#2010-05-11|252.75
#2010-05-12|252.97
#2010-05-13|253.48
#2010-05-14|254.17
#2010-05-17|253.70
#2010-05-18|254.09
#2010-05-19|252.68
#2010-05-20|251.90
#2010-05-21|250.89
#2010-05-24|250.55
#2010-05-25|248.97
#2010-05-26|248.64
#2010-05-27|248.99
#2010-05-28|250.04
#2010-05-31|250.10
#2010-06-01|249.87
#2010-06-02|250.01
#2010-06-03|250.65
#2010-06-04|251.35
#2010-06-07|250.82
#2010-06-08|250.38
#2010-06-09|250.79
#2010-06-10|250.39
#2010-06-11|251.24
#2010-06-14|251.65
#2010-06-15|251.90
#2010-06-16|252.56
#2010-06-17|253.44
#2010-06-18|253.73
#2010-06-21|254.68
#2010-06-22|255.13
#2010-06-23|255.25
#2010-06-24|254.93
#2010-06-25|254.81
#2010-06-28|255.31
#2010-06-29|255.40
#2010-06-30|255.28
#2010-07-01|255.21
#2010-07-02|254.85
#2010-07-05|255.00
#2010-07-06|255.68
#2010-07-07|255.64
#2010-07-08|256.12
#2010-07-09|256.34
#2010-07-12|257.02
#2010-07-13|257.30
#2010-07-14|258.00
#2010-07-15|258.42
#2010-07-16|258.66
#2010-07-19|258.54
#2010-07-20|258.67
#2010-07-21|259.46
#2010-07-22|259.65
#2010-07-23|259.65
#2010-07-26|260.15
#2010-07-27|260.26
#2010-07-28|261.29
#2010-07-29|261.67
#2010-07-30|262.37
#2010-07-31|262.40
#2010-08-02|262.16
#2010-08-03|263.28
#2010-08-04|263.26
#2010-08-05|263.73
#2010-08-06|264.32
#2010-08-09|264.73
#2010-08-10|264.98
#2010-08-11|265.53
#2010-08-12|265.24
#2010-08-13|265.62
#2010-08-16|266.61
#2010-08-17|266.42
#2010-08-18|267.17
#2010-08-19|267.83
#2010-08-20|267.60
#2010-08-23|267.91
#2010-08-24|268.43
#2010-08-25|267.48
#2010-08-26|267.61
#2010-08-27|266.38
#2010-08-30|267.43
#2010-08-31|267.18
#2010-09-01|266.49
#2010-09-02|266.68
#2010-09-03|266.74
#2010-09-06|266.91
#2010-09-07|267.79
#2010-09-08|267.38
#2010-09-09|266.50
#2010-09-10|266.56
#2010-09-13|267.31
#2010-09-14|267.86
#2010-09-15|267.61
#2010-09-16|267.52
#2010-09-17|267.75
#2010-09-20|267.99
#2010-09-21|268.58
#2010-09-22|268.85
#2010-09-23|268.81
#2010-09-24|268.76
#2010-09-27|269.68
#2010-09-28|270.06
#2010-09-29|270.10
#2010-09-30|270.34
#2010-10-01|270.70
#2010-10-04|271.21
#2010-10-05|271.46
#2010-10-06|272.36
#2010-10-07|272.64
#2010-10-08|273.04
#2010-10-11|273.22
#2010-10-12|273.27
#2010-10-13|273.69
#2010-10-14|273.59
#2010-10-15|273.31
#2010-10-18|273.44
#2010-10-19|273.04
#2010-10-20|272.74
#2010-10-21|272.51
#2010-10-22|272.50
#2010-10-25|272.93
#2010-10-26|272.58
#2010-10-27|272.36
#2010-10-28|272.40
#2010-10-29|272.86
#2010-10-31|272.91
#2010-11-01|272.93
#2010-11-02|273.45
#2010-11-03|273.42
#2010-11-04|274.66
#2010-11-05|274.53
#2010-11-08|274.47
#2010-11-09|273.90
#2010-11-10|273.46
#2010-11-11|273.51
#2010-11-12|272.37
#2010-11-15|271.05
#2010-11-16|270.92
#2010-11-17|269.99
#2010-11-18|270.20
#2010-11-19|270.39
#2010-11-22|270.82
#2010-11-23|270.70
#2010-11-24|269.65
#2010-11-25|269.67
#2010-11-26|270.02
#2010-11-29|269.89
#2010-11-30|269.21
#2010-12-01|268.37
#2010-12-02|268.64
#2010-12-03|269.10
#2010-12-06|270.15
#2010-12-07|269.01
#2010-12-08|268.35
#2010-12-09|268.86
#2010-12-10|268.75
#2010-12-13|269.21
#2010-12-14|268.36
#2010-12-15|268.05
#2010-12-16|268.15
#2010-12-17|269.03
#2010-12-20|268.79
#2010-12-21|268.92
#2010-12-22|268.93
#2010-12-23|268.83
#2010-12-24|268.88
#2010-12-27|269.24
#2010-12-28|268.75
#2010-12-29|269.69
#2010-12-30|269.52
#2010-12-31|270.00
#2011-01-03|270.39
#2011-01-04|270.72
#2011-01-05|270.71
#2011-01-06|271.21
#2011-01-07|271.50
#2011-01-10|271.41
#2011-01-11|271.39
#2011-01-12|271.66
#2011-01-13|272.14
#2011-01-14|271.99
#2011-01-17|272.12
#2011-01-18|272.04
#2011-01-19|272.20
#2011-01-20|271.51
#2011-01-21|271.63
#2011-01-24|271.82
#2011-01-25|272.02
#2011-01-26|271.81
#2011-01-27|272.05
#2011-01-28|271.87
#2011-01-31|271.21
#2011-02-01|271.15
#2011-02-02|271.26
#2011-02-03|271.11
#2011-02-04|270.75
#2011-02-07|271.10
#2011-02-08|270.65
#2011-02-09|271.09
#2011-02-10|270.58
#2011-02-11|270.79
#2011-02-14|270.94
#2011-02-15|270.95
#2011-02-16|271.04
#2011-02-17|271.42
#2011-02-18|271.48
#2011-02-21|271.65
#2011-02-22|272.25
#2011-02-23|271.63
#2011-02-24|271.91
#2011-02-25|272.23
#2011-02-28|272.63
#2011-03-01|272.90
#2011-03-02|272.72
#2011-03-03|272.48
#2011-03-04|273.25
#2011-03-07|273.50
#2011-03-08|273.40
#2011-03-09|273.95
#2011-03-10|274.27
#2011-03-11|274.07
#2011-03-14|274.21
#2011-03-15|273.84
#2011-03-16|274.43
#2011-03-17|274.28
#2011-03-18|274.29
#2011-03-21|274.42
#2011-03-22|274.60
#2011-03-23|274.68
#2011-03-24|274.75
#2011-03-25|274.83
#2011-03-28|275.00
#2011-03-29|274.86
#2011-03-30|275.10
#2011-03-31|275.28
#2011-04-01|275.40
#2011-04-04|275.90
#2011-04-05|275.84
#2011-04-06|275.82
#2011-04-07|276.12
#2011-04-08|276.17
#2011-04-11|276.24
#2011-04-12|276.34
#2011-04-13|276.74
#2011-04-14|276.50
#2011-04-15|276.89
#2011-04-18|277.19
#2011-04-19|277.13
#2011-04-20|277.10
#2011-04-21|277.17
#2011-04-22| .
#2011-04-25|277.49
#2011-04-26|277.91
#2011-04-27|277.70
#2011-04-28|278.08
#2011-04-29|278.50
#2011-04-30|278.55
#2011-05-02|278.70
#2011-05-03|278.91
#2011-05-04|279.18
#2011-05-05|279.46
#2011-05-06|279.49
#2011-05-09|279.72
#2011-05-10|279.59
#2011-05-11|280.03
#2011-05-12|279.70
#2011-05-13|280.00
#2011-05-16|280.33
#2011-05-17|280.72
#2011-05-18|280.75
#2011-05-19|280.94
#2011-05-20|281.04
#2011-05-23|281.04
#2011-05-24|280.84
#2011-05-25|280.85
#2011-05-26|280.98
#2011-05-27|280.76
#2011-05-30|280.88
#2011-05-31|281.22
#2011-06-01|281.77
#2011-06-02|281.39
#2011-06-03|281.37
#2011-06-06|281.41
#2011-06-07|281.48
#2011-06-08|281.72
#2011-06-09|281.42
#2011-06-10|281.54
#2011-06-13|281.44
#2011-06-14|281.02
#2011-06-15|281.53
#2011-06-16|281.34
#2011-06-17|280.84
#2011-06-20|280.62
#2011-06-21|280.72
#2011-06-22|280.61
#2011-06-23|280.60
#2011-06-24|280.56
#2011-06-27|280.32
#2011-06-28|280.01
#2011-06-29|280.36
#2011-06-30|280.86
#2011-07-01|280.98
#2011-07-04|281.15
#2011-07-05|281.67
#2011-07-06|281.89
#2011-07-07|282.02
#2011-07-08|282.68
#2011-07-11|282.99
#2011-07-12|282.56
#2011-07-13|282.96
#2011-07-14|282.70
#2011-07-15|282.91
#2011-07-18|282.94
#2011-07-19|283.05
#2011-07-20|283.00
#2011-07-21|282.95
#2011-07-22|283.62
#2011-07-25|283.52
#2011-07-26|283.95
#2011-07-27|284.21
#2011-07-28|284.77
#2011-07-29|285.82
#2011-07-31|285.88
#2011-08-01|286.65
#2011-08-02|287.59
#2011-08-03|287.57
#2011-08-04|287.55
#2011-08-05|285.62
#2011-08-08|283.85
#2011-08-09|283.17
#2011-08-10|283.64
#2011-08-11|280.91
#2011-08-12|281.81
#2011-08-15|282.43
#2011-08-16|283.39
#2011-08-17|284.01
#2011-08-18|283.85
#2011-08-19|283.95
#2011-08-22|283.69
#2011-08-23|282.62
#2011-08-24|281.46
#2011-08-25|281.47
#2011-08-26|281.07
#2011-08-29|280.88
#2011-08-30|281.67
#2011-08-31|282.41
#2011-09-01|283.11
#2011-09-02|283.40
#2011-09-05|283.59
#2011-09-06|282.90
#2011-09-07|283.17
#2011-09-08|283.67
#2011-09-09|283.83
#2011-09-12|282.91
#2011-09-13|282.30
#2011-09-14|281.75
#2011-09-15|280.97
#2011-09-16|281.10
#2011-09-19|280.89
#2011-09-20|280.57
#2011-09-21|280.14
#2011-09-22|277.23
#2011-09-23|274.61
#2011-09-26|272.59
#2011-09-27|271.61
#2011-09-28|271.71
#2011-09-29|271.53
#2011-09-30|270.36
#2011-10-03|269.72
#2011-10-04|266.73
#2011-10-05|266.49
#2011-10-06|267.71
#2011-10-07|268.87
#2011-10-10|269.09
#2011-10-11|270.85
#2011-10-12|272.58
#2011-10-13|274.07
#2011-10-14|274.99
#2011-10-17|276.11
#2011-10-18|276.26
#2011-10-19|276.74
#2011-10-20|276.37
#2011-10-21|276.51
#2011-10-24|277.22
#2011-10-25|278.57
#2011-10-26|278.75
#2011-10-27|280.38
#2011-10-28|281.44
#2011-10-31|282.25
#2011-11-01|281.12
#2011-11-02|281.32
#2011-11-03|281.84
#2011-11-04|282.47
#2011-11-07|282.47
#2011-11-08|282.64
#2011-11-09|282.55
#2011-11-10|281.79
#2011-11-11|281.76
#2011-11-14|281.83
#2011-11-15|281.55
#2011-11-16|281.41
#2011-11-17|281.20
#2011-11-18|280.72
#2011-11-21|280.14
#2011-11-22|279.66
#2011-11-23|279.11
#2011-11-24|279.06
#2011-11-25|278.00
#2011-11-28|278.68
#2011-11-29|277.94
#2011-11-30|278.08
#2011-12-01|278.44
#2011-12-02|279.16
#2011-12-05|279.85
#2011-12-06|279.52
#2011-12-07|280.10
#2011-12-08|280.32
#2011-12-09|279.78
#2011-12-12|279.84
#2011-12-13|279.82
#2011-12-14|279.68
#2011-12-15|279.49
#2011-12-16|279.88
#2011-12-19|279.96
#2011-12-20|279.66
#2011-12-21|279.79
#2011-12-22|279.97
#2011-12-23|279.71
#2011-12-26| .
#2011-12-27|279.90
#2011-12-28|280.49
#2011-12-29|280.81
#2011-12-30|281.05
#2011-12-31|281.08
#2012-01-02| .
#2012-01-03|281.54
#2012-01-04|281.68
#2012-01-05|281.76
#2012-01-06|282.02
#2012-01-09|282.13
#2012-01-10|282.25
#2012-01-11|282.42
#2012-01-12|282.57
#2012-01-13|282.92
#2012-01-16|283.07
#2012-01-17|283.23
#2012-01-18|283.26
#2012-01-19|283.71
#2012-01-20|283.82
#2012-01-23|284.27
#2012-01-24|284.55
#2012-01-25|285.34
#2012-01-26|286.62
#2012-01-27|287.14
#2012-01-30|287.43
#2012-01-31|288.02
#2012-02-01|288.47
#2012-02-02|288.88
#2012-02-03|288.74
#2012-02-06|289.47
#2012-02-07|289.26
#2012-02-08|289.47
#2012-02-09|289.68
#2012-02-10|290.26
#2012-02-13|290.33
#2012-02-14|290.90
#2012-02-15|291.01
#2012-02-16|290.45
#2012-02-17|290.78
#2012-02-20|290.97
#2012-02-21|291.25
#2012-02-22|292.33
#2012-02-23|292.72
#2012-02-24|293.18
#2012-02-27|293.79
#2012-02-28|294.51
#2012-02-29|294.96
#2012-03-01|295.03
#2012-03-02|295.91
#2012-03-05|296.01
#2012-03-06|295.75
#2012-03-07|295.61
#2012-03-08|295.98
#2012-03-09|296.34
#2012-03-12|296.68
#2012-03-13|296.79
#2012-03-14|296.25
#2012-03-15|296.21
#2012-03-16|296.31
#2012-03-19|296.17
#2012-03-20|296.12
#2012-03-21|296.46
#2012-03-22|296.17
#2012-03-23|296.28
#2012-03-26|296.46
#2012-03-27|296.72
#2012-03-28|296.75
#2012-03-29|296.69
#2012-03-30|296.32
#2012-03-31|296.35
#2012-04-02|296.36
#2012-04-03|296.05
#2012-04-04|296.01
#2012-04-05|296.02
#2012-04-06| .
#2012-04-09|296.52
#2012-04-10|296.25
#2012-04-11|295.97
#2012-04-12|296.15
#2012-04-13|296.56
#2012-04-16|296.76
#2012-04-17|296.88
#2012-04-18|296.99
#2012-04-19|297.14
#2012-04-20|297.36
#2012-04-23|297.53
#2012-04-24|297.59
#2012-04-25|298.00
#2012-04-26|298.26
#2012-04-27|298.77
#2012-04-30|299.09
#2012-05-01|299.29
#2012-05-02|299.87
#2012-05-03|300.44
#2012-05-04|300.35
#2012-05-07|300.32
#2012-05-08|300.30
#2012-05-09|299.76
#2012-05-10|299.82
#2012-05-11|299.83
#2012-05-14|298.87
#2012-05-15|298.09
#2012-05-16|297.17
#2012-05-17|296.61
#2012-05-18|295.67
#2012-05-21|295.71
#2012-05-22|296.26
#2012-05-23|295.71
#2012-05-24|295.39
#2012-05-25|295.29
#2012-05-28|295.45
#2012-05-29|295.72
#2012-05-30|295.48
#2012-05-31|295.26
#2012-06-01|295.04
#2012-06-04|294.35
#2012-06-05|294.88
#2012-06-06|295.62
#2012-06-07|296.82
#2012-06-08|296.84
#2012-06-11|297.43
#2012-06-12|296.87
#2012-06-13|297.51
#2012-06-14|297.59
#2012-06-15|298.40
#2012-06-18|298.73
#2012-06-19|299.22
#2012-06-20|299.42
#2012-06-21|299.42
#2012-06-22|299.15
#2012-06-25|299.60
#2012-06-26|299.56
#2012-06-27|299.63
#2012-06-28|299.80
#2012-06-29|300.29
#2012-06-30|300.34
#2012-07-02|301.36
#2012-07-03|301.78
#2012-07-04|301.92
#2012-07-05|302.61
#2012-07-06|303.05
#2012-07-09|303.36
#2012-07-10|303.99
#2012-07-11|304.30
#2012-07-12|304.70
#2012-07-13|305.31
#2012-07-16|305.97
#2012-07-17|306.36
#2012-07-18|306.76
#2012-07-19|306.94
#2012-07-20|307.26
#2012-07-23|306.74
#2012-07-24|306.50
#2012-07-25|306.41
#2012-07-26|306.68
#2012-07-27|306.68
#2012-07-30|307.63
#2012-07-31|308.27
#2012-08-01|308.32
#2012-08-02|308.88
#2012-08-03|308.97
#2012-08-06|309.92
#2012-08-07|309.99
#2012-08-08|310.08
#2012-08-09|310.08
#2012-08-10|310.24
#2012-08-13|310.26
#2012-08-14|310.03
#2012-08-15|309.42
#2012-08-16|309.26
#2012-08-17|309.39
#2012-08-20|309.53
#2012-08-21|309.91
#2012-08-22|310.63
#2012-08-23|311.17
#2012-08-24|311.16
#2012-08-27|311.45
#2012-08-28|311.67
#2012-08-29|311.56
#2012-08-30|311.52
#2012-08-31|311.85
#2012-09-03|311.99
#2012-09-04|312.09
#2012-09-05|312.33
#2012-09-06|312.41
#2012-09-07|313.07
#2012-09-10|313.43
#2012-09-11|313.86
#2012-09-12|314.09
#2012-09-13|314.25
#2012-09-14|314.44
#2012-09-17|314.73
#2012-09-18|314.81
#2012-09-19|315.12
#2012-09-20|314.95
#2012-09-21|315.12
#2012-09-24|315.16
#2012-09-25|315.10
#2012-09-26|314.75
#2012-09-27|315.12
#2012-09-28|315.72
#2012-09-30|315.82
#2012-10-01|316.15
#2012-10-02|316.47
#2012-10-03|316.91
#2012-10-04|317.02
#2012-10-05|317.16
#2012-10-08|317.34
#2012-10-09|317.45
#2012-10-10|317.66
#2012-10-11|318.21
#2012-10-12|318.84
#2012-10-15|319.31
#2012-10-16|319.61
#2012-10-17|319.77
#2012-10-18|320.22
#2012-10-19|320.43
#2012-10-22|320.22
#2012-10-23|319.80
#2012-10-24|319.84
#2012-10-25|319.60
#2012-10-26|319.77
#2012-10-29|319.97
#2012-10-30| .
#2012-10-31|320.03
#2012-11-01|319.80
#2012-11-02|319.90
#2012-11-05|320.33
#2012-11-06|320.30
#2012-11-07|320.93
#2012-11-08|320.91
#2012-11-09|320.40
#2012-11-12|320.53
#2012-11-13|320.13
#2012-11-14|319.92
#2012-11-15|319.45
#2012-11-16|319.20
#2012-11-19|319.29
#2012-11-20|319.34
#2012-11-21|319.35
#2012-11-22|319.39
#2012-11-23|319.54
#2012-11-26|320.05
#2012-11-27|320.77
#2012-11-28|321.15
#2012-11-29|321.64
#2012-11-30|321.96
#2012-12-03|322.15
#2012-12-04|322.33
#2012-12-05|322.54
#2012-12-06|322.90
#2012-12-07|322.71
#2012-12-10|323.10
#2012-12-11|323.19
#2012-12-12|323.19
#2012-12-13|323.19
#2012-12-14|323.49
#2012-12-17|323.36
#2012-12-18|323.17
#2012-12-19|323.66
#2012-12-20|323.85
#2012-12-21|324.21
#2012-12-24|324.26
#2012-12-25| .
#2012-12-26|324.34
#2012-12-27|324.73
#2012-12-28|324.92
#2012-12-31|325.08
#2013-01-01| .
#2013-01-02|325.32
#2013-01-03|325.83
#2013-01-04|326.20
#2013-01-07|326.61
#2013-01-08|326.66
#2013-01-09|326.77
#2013-01-10|326.86
#2013-01-11|326.69
#2013-01-14|326.86
#2013-01-15|327.11
#2013-01-16|327.36
#2013-01-17|327.29
#2013-01-18|327.39
#2013-01-21|327.52
#2013-01-22|327.59
#2013-01-23|327.69
#2013-01-24|327.66
#2013-01-25|327.10
#2013-01-28|326.80
#2013-01-29|326.48
#2013-01-30|325.74
#2013-01-31|324.88
#2013-02-01|324.76
#2013-02-04|324.42
#2013-02-05|324.06
#2013-02-06|324.13
#2013-02-07|324.35
#2013-02-08|324.57
#2013-02-11|324.66
#2013-02-12|324.55
#2013-02-13|324.34
#2013-02-14|324.69
#2013-02-15|324.77
#2013-02-18|324.92
#2013-02-19|324.96
#2013-02-20|325.22
#2013-02-21|325.02
#2013-02-22|325.21
#2013-02-25|325.81
#2013-02-26|325.83
#2013-02-27|325.87
#2013-02-28|326.48
#2013-03-01|326.68
#2013-03-04|326.75
#2013-03-05|327.05
#2013-03-06|326.86
#2013-03-07|326.72
#2013-03-08|326.44
#2013-03-11|326.49
#2013-03-12|326.76
#2013-03-13|326.75
#2013-03-14|326.53
#2013-03-15|326.67
#2013-03-18|326.58
#2013-03-19|326.71
#2013-03-20|326.42
#2013-03-21|326.27
#2013-03-22|326.19
#2013-03-25|326.53
#2013-03-26|326.50
#2013-03-27|326.44
#2013-03-28|326.30
#2013-03-29| .
#2013-03-31|326.40
#2013-04-01|326.49
#2013-04-02|326.64
#2013-04-03|326.99
#2013-04-04|327.87
#2013-04-05|328.65
#2013-04-08|329.08
#2013-04-09|329.26
#2013-04-10|329.07
#2013-04-11|329.13
#2013-04-12|329.38
#2013-04-15|329.15
#2013-04-16|328.75
#2013-04-17|328.21
#2013-04-18|328.22
#2013-04-19|328.40
#2013-04-22|328.74
#2013-04-23|329.04
#2013-04-24|329.37
#2013-04-25|329.39
#2013-04-26|329.55
#2013-04-29|329.81
#2013-04-30|330.39
#2013-05-01|330.88
#2013-05-02|331.38
#2013-05-03|331.05
#2013-05-06|331.13
#2013-05-07|331.30
#2013-05-08|331.43
#2013-05-09|331.52
#2013-05-10|330.83
#2013-05-13|330.35
#2013-05-14|330.29
#2013-05-15|330.20
#2013-05-16|330.57
#2013-05-17|330.07
#2013-05-20|329.88
#2013-05-21|329.68
#2013-05-22|329.30
#2013-05-23|328.56
#2013-05-24|328.21
#2013-05-27|328.35
#2013-05-28|327.17
#2013-05-29|325.56
#2013-05-30|325.16
#2013-05-31|324.07
#2013-06-03|323.30
#2013-06-04|323.16
#2013-06-05|322.13
#2013-06-06|320.99
#2013-06-07|320.51
#2013-06-10|319.55
#2013-06-11|317.26
#2013-06-12|317.37
#2013-06-13|318.02
#2013-06-14|319.90
#2013-06-17|320.05
#2013-06-18|319.39
#2013-06-19|318.33
#2013-06-20|313.00
#2013-06-21|311.38
#2013-06-24|307.76
#2013-06-25|308.51
#2013-06-26|309.93
#2013-06-27|311.61
#2013-06-28|312.21
#2013-06-30|312.30
#2013-07-01|312.66
#2013-07-02|313.45
#2013-07-03|312.58
#2013-07-04|312.67
#2013-07-05|310.98
#2013-07-08|310.95
#2013-07-09|311.45
#2013-07-10|310.99
#2013-07-11|311.96
#2013-07-12|312.29
#2013-07-15|313.16
#2013-07-16|314.19
#2013-07-17|315.00
#2013-07-18|316.03
#2013-07-19|316.65
#2013-07-22|317.34
#2013-07-23|317.46
#2013-07-24|316.52
#2013-07-25|315.97
#2013-07-26|315.97
#2013-07-29|315.83
#2013-07-30|315.64
#2013-07-31|315.22
#2013-08-01|314.56
#2013-08-02|314.92
#2013-08-05|315.07
#2013-08-06|314.93
#2013-08-07|315.00
#2013-08-08|315.22
#2013-08-09|315.43
#2013-08-12|315.53
#2013-08-13|314.99
#2013-08-14|314.90
#2013-08-15|314.18
#2013-08-16|313.65
#2013-08-19|312.57
#2013-08-20|312.12
#2013-08-21|311.23
#2013-08-22|310.53
#2013-08-23|311.24
#2013-08-26|311.56
#2013-08-27|311.76
#2013-08-28|311.13
#2013-08-29|311.20
#2013-08-30| .
#2013-09-02|311.17
#2013-09-03|310.65
#2013-09-04|310.01
#2013-09-05|309.17
#2013-09-06|309.67
#2013-09-09|310.58
#2013-09-10|310.57
#2013-09-11|311.34
#2013-09-12|312.13
#2013-09-13|312.36
#2013-09-16|313.63
#2013-09-17|313.85
#2013-09-18|315.16
#2013-09-19|317.06
#2013-09-20|317.18
#2013-09-23|317.28
#2013-09-24|317.39
#2013-09-25|317.64
#2013-09-26|317.35
#2013-09-27|317.21
#2013-09-30|316.81
#2013-10-01|316.80
#2013-10-02|317.13
#2013-10-03|317.22
#2013-10-04|317.22
#2013-10-07|317.57
#2013-10-08|317.72
#2013-10-09|317.83
#2013-10-10|318.09
#2013-10-11|318.44
#2013-10-14|318.59
#2013-10-15|318.67
#2013-10-16|319.57
#2013-10-17|320.63
#2013-10-18|321.63
#2013-10-21|321.87
#2013-10-22|322.68
#2013-10-23|323.20
#2013-10-24|323.02
#2013-10-25|323.14
#2013-10-28|323.18
#2013-10-29|323.15
#2013-10-30|323.39
#2013-10-31|323.42
#2013-11-01|322.57
#2013-11-04|322.36
#2013-11-05|321.59
#2013-11-06|321.38
#2013-11-07|321.59
#2013-11-08|320.38
#2013-11-11|320.52
#2013-11-12|319.04
#2013-11-13|319.15
#2013-11-14|319.93
#2013-11-15|320.38
#2013-11-18|321.31
#2013-11-19|321.17
#2013-11-20|320.78
#2013-11-21|320.57
#2013-11-22|320.95
#2013-11-25|321.30
#2013-11-26|321.64
#2013-11-27|321.46
#2013-11-28|321.51
#2013-11-29|321.45
#2013-11-30|321.50
#2013-12-02|320.81
#2013-12-03|320.84
#2013-12-04|320.24
#2013-12-05|320.16
#2013-12-06|320.11
#2013-12-09|320.69
#2013-12-10|321.61
#2013-12-11|321.44
#2013-12-12|321.25
#2013-12-13|321.54
#2013-12-16|321.74
#2013-12-17|321.93
#2013-12-18|321.87
#2013-12-19|321.85
#2013-12-20|322.06
#2013-12-23|322.21
#2013-12-24|322.01
#2013-12-25| .
#2013-12-26|322.04
#2013-12-27|321.90
#2013-12-30|322.24
#2013-12-31|322.08
#2014-01-01| .
#2014-01-02|322.17
#2014-01-03|322.23
#2014-01-06|322.77
#2014-01-07|323.18
#2014-01-08|322.78
#2014-01-09|322.89
#2014-01-10|323.46
#2014-01-13|324.01
#2014-01-14|324.00
#2014-01-15|324.23
#2014-01-16|324.54
#2014-01-17|324.76
#2014-01-20|324.92
#2014-01-21|324.93
#2014-01-22|324.56
#2014-01-23|324.49
#2014-01-24|323.62
#2014-01-27|322.92
#2014-01-28|323.27
#2014-01-29|323.29
#2014-01-30|322.84
#2014-01-31|322.29
#2014-02-03|322.57
#2014-02-04|322.69
#2014-02-05|322.99
#2014-02-06|323.34
#2014-02-07|323.82
#2014-02-10|324.33
#2014-02-11|324.43
#2014-02-12|324.58
#2014-02-13|324.73
#2014-02-14|324.91
#2014-02-17|325.08
#2014-02-18|325.71
#2014-02-19|325.54
#2014-02-20|325.48
#2014-02-21|325.89
#2014-02-24|326.48
#2014-02-25|327.01
#2014-02-26|327.19
#2014-02-27|327.66
#2014-02-28|328.30
#2014-03-03|327.26
#2014-03-04|327.52
#2014-03-05|327.78
#2014-03-06|327.68
#2014-03-07|327.09
#2014-03-10|326.69
#2014-03-11|326.91
#2014-03-12|326.19
#2014-03-13|326.19
#2014-03-14|325.53
#2014-03-17|325.73
#2014-03-18|326.39
#2014-03-19|326.47
#2014-03-20|326.03
#2014-03-21|326.17
#2014-03-24|326.52
#2014-03-25|326.95
#2014-03-26|328.02
#2014-03-27|328.96
#2014-03-28|329.18
#2014-03-31|329.58
#2014-04-01|330.19
#2014-04-02|330.05
#2014-04-03|330.05
#2014-04-04|330.76
#2014-04-07|331.04
#2014-04-08|331.49
#2014-04-09|331.70
#2014-04-10|332.42
#2014-04-11|332.29
#2014-04-14|331.94
#2014-04-15|331.67
#2014-04-16|331.64
#2014-04-17|331.48
#2014-04-18| .
#2014-04-21|331.79
#2014-04-22|331.97
#2014-04-23|332.08
#2014-04-24|332.02
#2014-04-25|331.47
#2014-04-28|331.51
#2014-04-29|331.79
#2014-04-30|331.98
#2014-05-01|332.53
#2014-05-02|332.82
#2014-05-05|332.89
#2014-05-06|333.30
#2014-05-07|333.98
#2014-05-08|334.85
#2014-05-09|334.80
#2014-05-12|334.90
#2014-05-13|335.53
#2014-05-14|336.11
#2014-05-15|336.63
#2014-05-16|336.48
#2014-05-19|336.64
#2014-05-20|336.88
#2014-05-21|336.93
#2014-05-22|337.00
#2014-05-23|337.50
#2014-05-26|337.67
#2014-05-27|338.14
#2014-05-28|339.27
#2014-05-29|339.88
#2014-05-30|339.94
#2014-05-31|339.98
#2014-06-02|339.74
#2014-06-03|339.25
#2014-06-04|339.12
#2014-06-05|339.45
#2014-06-06|340.54
#2014-06-09|341.20
#2014-06-10|341.03
#2014-06-11|340.63
#2014-06-12|340.77
#2014-06-13|340.51
#2014-06-16|340.16
#2014-06-17|339.72
#2014-06-18|340.11
#2014-06-19|340.75
#2014-06-20|340.91
#2014-06-23|341.22
#2014-06-24|341.91
#2014-06-25|342.11
#2014-06-26|342.44
#2014-06-27|342.38
#2014-06-30|342.49
#2014-07-01|342.20
#2014-07-02|341.92
#2014-07-03|341.90
#2014-07-04|341.96
#2014-07-07|342.40
#2014-07-08|343.00
#2014-07-09|343.33
#2014-07-10|343.18
#2014-07-11|343.32
#2014-07-14|343.30
#2014-07-15|343.26
#2014-07-16|343.21
#2014-07-17|342.71
#2014-07-18|342.51
#2014-07-21|342.20
#2014-07-22|342.52
#2014-07-23|343.05
#2014-07-24|343.03
#2014-07-25|342.76
#2014-07-28|342.29
#2014-07-29|342.12
#2014-07-30|341.73
#2014-07-31|341.44
#2014-08-01|340.84
#2014-08-04|340.82
#2014-08-05|340.45
#2014-08-06|339.73
#2014-08-07|339.85
#2014-08-08|339.54
#2014-08-11|340.26
#2014-08-12|340.66
#2014-08-13|341.48
#2014-08-14|342.19
#2014-08-15|342.85
#2014-08-18|343.09
#2014-08-19|343.45
#2014-08-20|343.26
#2014-08-21|343.55
#2014-08-22|343.65
#2014-08-25|343.86
#2014-08-26|344.36
#2014-08-27|344.95
#2014-08-28|344.74
#2014-08-29|344.39
#2014-08-31|344.45
#2014-09-01|344.47
#2014-09-02|343.64
#2014-09-03|344.23
#2014-09-04|344.29
#2014-09-05|344.15
#2014-09-08|343.91
#2014-09-09|343.63
#2014-09-10|342.91
#2014-09-11|342.98
#2014-09-12|342.16
#2014-09-15|341.93
#2014-09-16|341.74
#2014-09-17|341.59
#2014-09-18|341.48
#2014-09-19|342.02
#2014-09-22|342.44
#2014-09-23|342.52
#2014-09-24|342.56
#2014-09-25|342.60
#2014-09-26|341.92
#2014-09-29|341.18
#2014-09-30|340.81
#2014-10-01|341.22
#2014-10-02|340.98
#2014-10-03|341.21
#2014-10-06|341.71
#2014-10-07|342.18
#2014-10-08|342.14
#2014-10-09|342.40
#2014-10-10|341.77
#2014-10-13|341.89
#2014-10-14|342.19
#2014-10-15|341.90
#2014-10-16|341.25
#2014-10-17|341.82
#2014-10-20|342.19
#2014-10-21|342.31
#2014-10-22|342.60
#2014-10-23|342.42
#2014-10-24|342.45
#2014-10-27|342.80
#2014-10-28|343.17
#2014-10-29|343.29
#2014-10-30|343.71
#2014-10-31|343.81
#2014-11-03|343.91
#2014-11-04|343.27
#2014-11-05|343.16
#2014-11-06|342.70
#2014-11-07|342.51
#2014-11-10|342.51
#2014-11-11|342.58
#2014-11-12|342.47
#2014-11-13|342.37
#2014-11-14|341.54
#2014-11-17|340.75
#2014-11-18|340.86
#2014-11-19|340.54
#2014-11-20|340.46
#2014-11-21|341.29
#2014-11-24|341.68
#2014-11-25|341.94
#2014-11-26|342.06
#2014-11-27|342.12
#2014-11-28|342.08
#2014-11-30|342.18
#2014-12-01|340.83
#2014-12-02|340.00
#2014-12-03|339.36
#2014-12-04|339.06
#2014-12-05|338.01
#2014-12-08|336.91
#2014-12-09|335.34
#2014-12-10|334.37
#2014-12-11|333.61
#2014-12-12|331.89
#2014-12-15|329.29
#2014-12-16|326.46
#2014-12-17|328.14
#2014-12-18|330.68
#2014-12-19|332.09
#2014-12-22|333.32
#2014-12-23|333.17
#2014-12-24|333.13
#2014-12-25| .
#2014-12-26|333.23
#2014-12-29|333.55
#2014-12-30|333.55
#2014-12-31|333.64
#2015-01-01| .
#2015-01-02|333.63
#2015-01-05|332.71
#2015-01-06|331.09
#2015-01-07|331.63
#2015-01-08|332.53
#2015-01-09|332.57
#2015-01-12|332.59
#2015-01-13|332.26
#2015-01-14|332.21
#2015-01-15|332.94
#2015-01-16| .
#2015-01-19|332.64
#2015-01-20|332.89
#2015-01-21|332.68
#2015-01-22|333.03
#2015-01-23|334.72
#2015-01-26|334.59
#2015-01-27|334.37
#2015-01-28|335.24
#2015-01-29|334.66
#2015-01-30|334.32
#2015-01-31|334.36
#2015-02-02|334.61
#2015-02-03|334.94
#2015-02-04|335.40
#2015-02-05|335.88
#2015-02-06|335.75
#2015-02-09|335.89
#2015-02-10|335.15
#2015-02-11|335.04
#2015-02-12|335.86
#2015-02-13|336.78
#2015-02-16|336.95
#2015-02-17|336.67
#2015-02-18|337.72
#2015-02-19|337.19
#2015-02-20|337.07
#2015-02-23|337.19
#2015-02-24|338.05
#2015-02-25|338.27
#2015-02-26|338.59
#2015-02-27|339.00
#2015-02-28|339.15
#2015-03-02|339.03
#2015-03-03|339.50
#2015-03-04|339.39
#2015-03-05|339.78
#2015-03-06|339.22
#2015-03-09|338.81
#2015-03-10|338.28
#2015-03-11|338.10
#2015-03-12|338.56
#2015-03-13|337.65
#2015-03-16|336.77
#2015-03-17|336.26
#2015-03-18|336.81
#2015-03-19|337.57
#2015-03-20|338.72
#2015-03-23|339.69
#2015-03-24|340.57
#2015-03-25|340.85
#2015-03-26|340.28
#2015-03-27|340.74
#2015-03-30|340.88
#2015-03-31|341.17
#2015-04-01|342.09
#2015-04-02|342.74
#2015-04-03| .
#2015-04-06|343.02
#2015-04-07|343.85
#2015-04-08|344.77
#2015-04-09|345.35
#2015-04-10|345.80
#2015-04-13|346.33
#2015-04-14|346.84
#2015-04-15|347.10
#2015-04-16|347.27
#2015-04-17|347.10
#2015-04-20|346.73
#2015-04-21|346.59
#2015-04-22|346.76
#2015-04-23|347.62
#2015-04-24|348.49
#2015-04-27|348.91
#2015-04-28|348.44
#2015-04-29|348.01
#2015-04-30|347.91
#2015-05-01|347.30
#2015-05-04|347.34
#2015-05-05|347.14
#2015-05-06|347.10
#2015-05-07|346.84
#2015-05-08|347.64
#2015-05-11|347.47
#2015-05-12|346.92
#2015-05-13|347.48
#2015-05-14|347.84
#2015-05-15|348.63
#2015-05-18|348.81
#2015-05-19|348.31
#2015-05-20|348.33
#2015-05-21|349.00
#2015-05-22|349.05
#2015-05-25| .
#2015-05-26|349.52
#2015-05-27|349.31
#2015-05-28|349.07
#2015-05-29|349.03
#2015-05-31|349.08
#2015-06-01|348.13
#2015-06-02|347.66
#2015-06-03|346.99
#2015-06-04|346.59
#2015-06-05|345.69
#2015-06-08|345.29
#2015-06-09|344.84
#2015-06-10|344.18
#2015-06-11|344.57
#2015-06-12|344.91
#2015-06-15|344.88
#2015-06-16|344.57
#2015-06-17|344.79
#2015-06-18|345.05
#2015-06-19|345.51
#2015-06-22|345.50
#2015-06-23|345.70
#2015-06-24|346.20
#2015-06-25|345.95
#2015-06-26|345.29
#2015-06-29|345.12
#2015-06-30|345.11
#2015-07-01|345.05
#2015-07-02|345.33
#2015-07-03|345.40
#2015-07-06|345.88
#2015-07-07|345.56
#2015-07-08|345.29
#2015-07-09|344.80
#2015-07-10|344.67
#2015-07-13|344.96
#2015-07-14|345.15
#2015-07-15|345.46
#2015-07-16|345.87
#2015-07-17|346.08
#2015-07-20|346.04
#2015-07-21|346.02
#2015-07-22|346.01
#2015-07-23|345.72
#2015-07-24|345.11
#2015-07-27|344.28
#2015-07-28|344.09
#2015-07-29|344.47
#2015-07-30|344.91
#2015-07-31|345.35
#2015-08-03|345.48
#2015-08-04|345.09
#2015-08-05|344.61
#2015-08-06|343.87
#2015-08-07|343.80
#2015-08-10|343.62
#2015-08-11|344.02
#2015-08-12|343.92
#2015-08-13|343.58
#2015-08-14|343.34
#2015-08-17|343.44
#2015-08-18|342.97
#2015-08-19|342.56
#2015-08-20|341.75
#2015-08-21|341.01
#2015-08-24|338.84
#2015-08-25|338.65
#2015-08-26|338.09
#2015-08-27|339.63
#2015-08-28|340.24
#2015-08-31|340.20
#2015-09-01|339.99
#2015-09-02|339.50
#2015-09-03|339.59
#2015-09-04|339.74
#2015-09-07|339.85
#2015-09-08|339.31
#2015-09-09|339.55
#2015-09-10|338.95
#2015-09-11|338.79
#2015-09-14|338.68
#2015-09-15|338.62
#2015-09-16|338.60
#2015-09-17|339.05
#2015-09-18|339.92
#2015-09-21|339.33
#2015-09-22|338.09
#2015-09-23|337.58
#2015-09-24|335.91
#2015-09-25|335.73
#2015-09-28|334.76
#2015-09-29|333.74
#2015-09-30|334.60
#2015-10-01|335.49
#2015-10-02|335.99
#2015-10-05|337.46
#2015-10-06|338.63
#2015-10-07|339.54
#2015-10-08|339.31
#2015-10-09|340.32
#2015-10-12|340.52
#2015-10-13|340.84
#2015-10-14|340.79
#2015-10-15|341.33
#2015-10-16|342.13
#2015-10-19|342.32
#2015-10-20|342.17
#2015-10-21|341.90
#2015-10-22|342.26
#2015-10-23|342.87
#2015-10-26|343.71
#2015-10-27|343.70
#2015-10-28|343.63
#2015-10-29|343.18
#2015-10-30|343.36
#2015-10-31|343.39
#2015-11-02|343.61
#2015-11-03|344.39
#2015-11-04|345.16
#2015-11-05|345.05
#2015-11-06|344.18
#2015-11-09|343.34
#2015-11-10|343.02
#2015-11-11|343.07
#2015-11-12|342.82
#2015-11-13|342.38
#2015-11-16|342.38
#2015-11-17|342.82
#2015-11-18|343.01
#2015-11-19|343.72
#2015-11-20|344.13
#2015-11-23|344.21
#2015-11-24|344.12
#2015-11-25|343.61
#2015-11-26|343.60
#2015-11-27|343.58
#2015-11-30|342.89
#2015-12-01|342.56
#2015-12-02|342.32
#2015-12-03|341.33
#2015-12-04|341.06
#2015-12-07|341.03
#2015-12-08|340.04
#2015-12-09|340.07
#2015-12-10|339.29
#2015-12-11|338.05
#2015-12-14|336.88
#2015-12-15|337.23
#2015-12-16|336.87
#2015-12-17|337.75
#2015-12-18|337.40
#2015-12-21|337.06
#2015-12-22|337.14
#2015-12-23|337.22
#2015-12-24|337.24
#2015-12-25| .
#2015-12-28|337.52
#2015-12-29|337.55
#2015-12-30|337.39
#2015-12-31|337.33
#2016-01-01| .
#2016-01-04|337.83
#2016-01-05|338.26
#2016-01-06|338.64
#2016-01-07|338.19
#2016-01-08|338.07
#2016-01-11|337.73
#2016-01-12|337.01
#2016-01-13|336.55
#2016-01-14|335.68
#2016-01-15|334.63
#2016-01-18|334.65
#2016-01-19|334.54
#2016-01-20|333.63
#2016-01-21|333.40
#2016-01-22|334.45
#2016-01-25|334.55
#2016-01-26|334.74
#2016-01-27|335.23
#2016-01-28|336.06
#2016-01-29|336.96
#2016-01-31|337.01
#2016-02-01|336.86
#2016-02-02|336.61
#2016-02-03|336.73
#2016-02-04|337.54
#2016-02-05|337.92
#2016-02-08|337.92
#2016-02-09|337.61
#2016-02-10|337.45
#2016-02-11|336.53
#2016-02-12|336.03
#2016-02-15|336.23
#2016-02-16|336.66
#2016-02-17|337.90
#2016-02-18|338.37
#2016-02-19|338.65
#2016-02-22|339.36
#2016-02-23|339.71
#2016-02-24|339.63
#2016-02-25|339.69
#2016-02-26|339.77
#2016-02-29|340.16
#2016-03-01|340.71
#2016-03-02|341.49
#2016-03-03|342.38
#2016-03-04|343.66
#2016-03-07|343.84
#2016-03-08|343.89
#2016-03-09|343.92
#2016-03-10|344.37
#2016-03-11|344.94
#2016-03-14|345.48
#2016-03-15|344.91
#2016-03-16|344.93
#2016-03-17|346.95
#2016-03-18|348.13
#2016-03-21|348.39
#2016-03-22|348.53
#2016-03-23|348.32
#2016-03-24|347.80
#2016-03-25| .
#2016-03-28|348.05
#2016-03-29|348.43
#2016-03-30|349.54
#2016-03-31|350.34
#2016-04-01|350.34
#2016-04-04|350.75
#2016-04-05|350.40
#2016-04-06|350.56
#2016-04-07|350.54
#2016-04-08|350.83
#2016-04-11|351.41
#2016-04-12|351.83
#2016-04-13|353.13
#2016-04-14|354.06
#2016-04-15|354.07
#2016-04-18|354.09
#2016-04-19|354.90
#2016-04-20|355.22
#2016-04-21|355.17
#2016-04-22|354.82
#2016-04-25|354.47
#2016-04-26|354.24
#2016-04-27|354.85
#2016-04-28|356.11
#2016-04-29|356.25
#2016-04-30|356.30
#2016-05-02|356.30
#2016-05-03|356.03
#2016-05-04|355.72
#2016-05-05|355.95
#2016-05-06|356.02
#2016-05-09|356.01
#2016-05-10|356.36
#2016-05-11|356.94
#2016-05-12|357.34
#2016-05-13|357.76
#2016-05-16|357.69
#2016-05-17|357.77
#2016-05-18|357.11
#2016-05-19|355.87
#2016-05-20|356.26
#2016-05-23|356.25
#2016-05-24|356.50
#2016-05-25|356.62
#2016-05-26|356.83
#2016-05-27|356.94
#2016-05-30|357.04
#2016-05-31|356.86
#2016-06-01|356.84
#2016-06-02|357.39
#2016-06-03|358.69
#2016-06-06|359.64
#2016-06-07|360.40
#2016-06-08|361.13
#2016-06-09|361.16
#2016-06-10|360.90
#2016-06-13|360.58
#2016-06-14|359.83
#2016-06-15|359.76
#2016-06-16|360.05
#2016-06-17|360.28
#2016-06-20|360.88
#2016-06-21|360.88
#2016-06-22|361.31
#2016-06-23|361.90
#2016-06-24|361.63
#2016-06-27|361.71
#2016-06-28|362.38
#2016-06-29|363.97
#2016-06-30|364.31
#2016-07-01|365.75
#2016-07-04|365.94
#2016-07-05|366.82
#2016-07-06|366.88
#2016-07-07|367.17
#2016-07-08|367.79
#2016-07-11|368.60
#2016-07-12|368.58
#2016-07-13|369.11
#2016-07-14|369.02
#2016-07-15|368.84
#2016-07-18|368.74
#2016-07-19|369.05
#2016-07-20|369.05
#2016-07-21|368.92
#2016-07-22|369.33
#2016-07-25|369.58
#2016-07-26|369.31
#2016-07-27|369.43
#2016-07-28|369.81
#2016-07-29|369.98
#2016-07-31|370.04
#2016-08-01|370.18
#2016-08-02|369.77
#2016-08-03|369.24
#2016-08-04|370.27
#2016-08-05|370.78
#2016-08-08|371.27
#2016-08-09|371.94
#2016-08-10|372.76
#2016-08-11|372.68
#2016-08-12|373.18
#2016-08-15|373.77
#2016-08-16|373.94
#2016-08-17|373.91
#2016-08-18|374.52
#2016-08-19|374.50
#2016-08-22|374.41
#2016-08-23|374.74
#2016-08-24|374.71
#2016-08-25|374.28
#2016-08-26|374.31
#2016-08-29|374.57
#2016-08-30|374.84
#2016-08-31|374.56
#2016-09-01|374.15
#2016-09-02|374.33
#2016-09-05|374.51
#2016-09-06|375.21
#2016-09-07|376.09
#2016-09-08|375.91
#2016-09-09|374.70
#2016-09-12|373.71
#2016-09-13|373.39
#2016-09-14|372.83
#2016-09-15|372.63
#2016-09-16|372.61
#2016-09-19|372.78
#2016-09-20|373.11
#2016-09-21|373.79
#2016-09-22|375.22
#2016-09-23|375.18
#2016-09-26|374.82
#2016-09-27|374.99
#2016-09-28|375.24
#2016-09-29|375.36
#2016-09-30|375.22
#2016-10-03|375.20
#2016-10-04|375.24
#2016-10-05|374.96
#2016-10-06|374.98
#2016-10-07|374.81
#2016-10-10|374.95
#2016-10-11|374.84
#2016-10-12|374.69
#2016-10-13|374.95
#2016-10-14|374.76
#2016-10-17|374.56
#2016-10-18|374.77
#2016-10-19|375.16
#2016-10-20|375.65
#2016-10-21|375.85
#2016-10-24|376.26
#2016-10-25|376.19
#2016-10-26|375.36
#2016-10-27|374.78
#2016-10-28|374.15
#2016-10-31|374.34
#2016-11-01|374.15
#2016-11-02|373.98
#2016-11-03|373.95
#2016-11-04|373.79
#2016-11-07|374.35
#2016-11-08|374.67
#2016-11-09|372.61
#2016-11-10|370.22
#2016-11-11|370.12
#2016-11-14|365.41
#2016-11-15|366.73
#2016-11-16|366.50
#2016-11-17|366.89
#2016-11-18|365.59
#2016-11-21|365.80
#2016-11-22|366.21
#2016-11-23|365.88
#2016-11-24|365.95
#2016-11-25|365.54
#2016-11-28|366.13
#2016-11-29|366.37
#2016-11-30|366.58
#2016-12-01|365.84
#2016-12-02|365.87
#2016-12-05|366.53
#2016-12-06|367.21
#2016-12-07|368.02
#2016-12-08|368.09
#2016-12-09|367.96
#2016-12-12|367.59
#2016-12-13|368.20
#2016-12-14|368.46
#2016-12-15|366.85
#2016-12-16|367.18
#2016-12-19|367.48
#2016-12-20|367.73
#2016-12-21|368.21
#2016-12-22|368.37
#2016-12-23|368.39
#2016-12-26| .
#2016-12-27|368.59
#2016-12-28|368.83
#2016-12-29|369.24
#2016-12-30|369.52
#2016-12-31|369.57
#2017-01-02| .
#2017-01-03|370.14
#2017-01-04|370.61
#2017-01-05|371.62
#2017-01-06|371.99
#2017-01-09|372.04
#2017-01-10|372.30
#2017-01-11|371.86
#2017-01-12|372.68
#2017-01-13|372.66
#2017-01-16|372.82
#2017-01-17|373.61
#2017-01-18|373.40
#2017-01-19|372.50
#2017-01-20|372.37
#2017-01-23|373.04
#2017-01-24|373.21
#2017-01-25|372.81
#2017-01-26|372.85
#2017-01-27|373.31
#2017-01-30|373.57
#2017-01-31|373.71
#2017-02-01|373.90
#2017-02-02|374.47
#2017-02-03|374.72
#2017-02-06|375.44
#2017-02-07|375.68
#2017-02-08|375.95
#2017-02-09|376.23
#2017-02-10|376.36
#2017-02-13|376.69
#2017-02-14|376.77
#2017-02-15|376.38
#2017-02-16|376.65
#2017-02-17|376.83
#2017-02-20|376.99
#2017-02-21|377.41
#2017-02-22|377.87
#2017-02-23|378.54
#2017-02-24|378.83
#2017-02-27|379.01
#2017-02-28|379.15
#2017-03-01|378.45
#2017-03-02|378.05
#2017-03-03|378.05
#2017-03-06|378.27
#2017-03-07|378.05
#2017-03-08|377.11
#2017-03-09|375.91
#2017-03-10|376.03
#2017-03-13|376.17
#2017-03-14|375.63
#2017-03-15|376.30
#2017-03-16|377.25
#2017-03-17|377.43
#2017-03-20|377.73
#2017-03-21|378.11
#2017-03-22|378.41
#2017-03-23|378.63
#2017-03-24|378.97
#2017-03-27|379.58
#2017-03-28|379.69
#2017-03-29|379.92
#2017-03-30|380.09
#2017-03-31|379.84
#2017-04-03|380.29
#2017-04-04|380.59
#2017-04-05|380.66
#2017-04-06|380.97
#2017-04-07|381.03
#2017-04-10|381.01
#2017-04-11|381.40
#2017-04-12|381.52
#2017-04-13|382.09
#2017-04-14| .
#2017-04-17|382.36
#2017-04-18|382.52
#2017-04-19|382.55
#2017-04-20|382.47
#2017-04-21|382.78
#2017-04-24|382.81
#2017-04-25|382.71
#2017-04-26|382.75
#2017-04-27|382.93
#2017-04-28|383.25
#2017-04-30|383.35
#2017-05-01|383.17
#2017-05-02|383.47
#2017-05-03|383.85
#2017-05-04|383.37
#2017-05-05|383.18
#2017-05-08|383.40
#2017-05-09|383.20
#2017-05-10|383.42
#2017-05-11|383.52
#2017-05-12|384.06
#2017-05-15|384.44
#2017-05-16|384.60
#2017-05-17|384.98
#2017-05-18|383.89
#2017-05-19|384.17
#2017-05-22|384.13
#2017-05-23|384.10
#2017-05-24|384.44
#2017-05-25|384.79
#2017-05-26|384.94
#2017-05-29|385.11
#2017-05-30|385.26
#2017-05-31|385.31
#2017-06-01|385.42
#2017-06-02|385.82
#2017-06-05|386.09
#2017-06-06|386.42
#2017-06-07|386.27
#2017-06-08|385.94
#2017-06-09|385.75
#2017-06-12|385.73
#2017-06-13|385.68
#2017-06-14|386.34
#2017-06-15|386.21
#2017-06-16|386.25
#2017-06-19|386.39
#2017-06-20|386.06
#2017-06-21|385.81
#2017-06-22|385.68
#2017-06-23|385.83
#2017-06-26|386.29
#2017-06-27|386.09
#2017-06-28|385.77
#2017-06-29|385.51
#2017-06-30|385.24
#2017-07-03|385.12
#2017-07-04|385.19
#2017-07-05|385.02
#2017-07-06|384.53
#2017-07-07|384.29
#2017-07-10|384.83
#2017-07-11|384.93
#2017-07-12|385.80
#2017-07-13|386.03
#2017-07-14|386.21
#2017-07-17|386.63
#2017-07-18|386.98
#2017-07-19|387.37
#2017-07-20|387.52
#2017-07-21|387.99
#2017-07-24|387.89
#2017-07-25|387.64
#2017-07-26|387.89
#2017-07-27|388.09
#2017-07-28|388.07
#2017-07-31|388.30
#2017-08-01|388.47
#2017-08-02|388.76
#2017-08-03|389.28
#2017-08-04|389.12
#2017-08-07|389.17
#2017-08-08|389.29
#2017-08-09|389.27
#2017-08-10|388.98
#2017-08-11|388.92
#2017-08-14|389.25
#2017-08-15|389.15
#2017-08-16|389.38
#2017-08-17|389.65
#2017-08-18|389.86
#2017-08-21|390.25
#2017-08-22|390.20
#2017-08-23|390.33
#2017-08-24|390.77
#2017-08-25|390.97
#2017-08-28|391.18
#2017-08-29|391.67
#2017-08-30|391.75
#2017-08-31|392.16
#2017-09-01|392.27
#2017-09-04|392.43
#2017-09-05|392.95
#2017-09-06|393.16
#2017-09-07|393.59
#2017-09-08|393.91
#2017-09-11|393.66
#2017-09-12|393.27
#2017-09-13|393.31
#2017-09-14|393.17
#2017-09-15|393.23
#2017-09-18|393.29
#2017-09-19|393.15
#2017-09-20|392.96
#2017-09-21|392.76
#2017-09-22|393.11
#2017-09-25|393.42
#2017-09-26|393.45
#2017-09-27|392.69
#2017-09-28|392.76
#2017-09-29|393.17
#2017-09-30|393.22
#2017-10-02|393.16
#2017-10-03|393.44
#2017-10-04|393.67
#2017-10-05|393.64
#2017-10-06|393.34
#2017-10-09|393.51
#2017-10-10|393.73
#2017-10-11|393.82
#2017-10-12|394.16
#2017-10-13|394.31
#2017-10-16|394.54
#2017-10-17|394.74
#2017-10-18|394.80
#2017-10-19|395.03
#2017-10-20|394.52
#2017-10-23|394.51
#2017-10-24|394.39
#2017-10-25|394.07
#2017-10-26|393.86
#2017-10-27|394.01
#2017-10-30|394.67
#2017-10-31|394.84
#2017-11-01|394.85
#2017-11-02|395.03
#2017-11-03|394.55
#2017-11-06|394.71
#2017-11-07|394.35
#2017-11-08|394.03
#2017-11-09|393.59
#2017-11-10|393.11
#2017-11-13|393.04
#2017-11-14|392.92
#2017-11-15|393.10
#2017-11-16|393.38
#2017-11-17|393.68
#2017-11-20|393.95
#2017-11-21|394.00
#2017-11-22|394.31
#2017-11-23|394.37
#2017-11-24|394.44
#2017-11-27|394.92
#2017-11-28|395.14
#2017-11-29|394.82
#2017-11-30|394.33
#2017-12-01|394.49
#2017-12-04|394.60
#2017-12-05|394.91
#2017-12-06|395.09
#2017-12-07|394.75
#2017-12-08|394.60
#2017-12-11|394.78
#2017-12-12|394.58
#2017-12-13|394.68
#2017-12-14|394.76
#2017-12-15|394.92
#2017-12-18|394.96
#2017-12-19|394.65
#2017-12-20|394.26
#2017-12-21|394.11
#2017-12-22|394.12
#2017-12-25| .
#2017-12-26|394.32
#2017-12-27|394.60
#2017-12-28|394.78
#2017-12-29|394.92
#2017-12-31|394.97
#2018-01-01| .
#2018-01-02|395.03
#2018-01-03|395.42
#2018-01-04|395.54
#2018-01-05|395.78
#2018-01-08|395.86
#2018-01-09|395.63
#2018-01-10|395.26
#2018-01-11|395.43
#2018-01-12|395.31
#2018-01-15|395.47
#2018-01-16|395.74
#2018-01-17|395.59
#2018-01-18|395.29
#2018-01-19|394.83
#2018-01-22|394.71
#2018-01-23|395.18
#2018-01-24|395.14
#2018-01-25|395.46
#2018-01-26|395.39
#2018-01-29|394.80
#2018-01-30|394.55
#2018-01-31|394.79
#2018-02-01|394.47
#2018-02-02|393.63
#2018-02-05|393.13
#2018-02-06|393.15
#2018-02-07|393.16
#2018-02-08|391.97
#2018-02-09|390.39
#2018-02-12|390.45
#2018-02-13|390.41
#2018-02-14|389.76
#2018-02-15|390.02
#2018-02-16|390.81
#2018-02-19|390.96
#2018-02-20|390.66
#2018-02-21|390.63
#2018-02-22|390.34
#2018-02-23|390.70
#2018-02-26|391.31
#2018-02-27|391.18
#2018-02-28|391.23
#2018-03-01|391.24
#2018-03-02|391.15
#2018-03-05|391.32
#2018-03-06|391.40
#2018-03-07|391.17
#2018-03-08|391.18
#2018-03-09|391.17
#2018-03-12|391.26
#2018-03-13|391.33
#2018-03-14|391.48
#2018-03-15|391.35
#2018-03-16|391.24
#2018-03-19|390.71
#2018-03-20|390.26
#2018-03-21|390.02
#2018-03-22|390.23
#2018-03-23|389.82
#2018-03-26|389.80
#2018-03-27|390.27
#2018-03-28|390.48
#2018-03-29|390.82
#2018-03-30| .
#2018-03-31|390.87
#2018-04-02|390.81
#2018-04-03|390.94
#2018-04-04|391.10
#2018-04-05|391.21
#2018-04-06|391.53
#2018-04-09|391.16
#2018-04-10|390.97
#2018-04-11|391.02
#2018-04-12|391.09
#2018-04-13|391.02
#2018-04-16|390.83
#2018-04-17|391.01
#2018-04-18|390.82
#2018-04-19|390.12
#2018-04-20|389.60
#2018-04-23|389.07
#2018-04-24|389.03
#2018-04-25|388.12
#2018-04-26|388.22
#2018-04-27|388.21
#2018-04-30|388.25
#2018-05-01|387.86
#2018-05-02|387.14
#2018-05-03|386.65
#2018-05-04|386.33
#2018-05-07|386.30
#2018-05-08|385.53
#2018-05-09|384.82
#2018-05-10|385.81
#2018-05-11|386.30
#2018-05-14|386.29
#2018-05-15|385.32
#2018-05-16|385.20
#2018-05-17|384.80
#2018-05-18|384.55
#2018-05-21|384.70
#2018-05-22|385.17
#2018-05-23|385.61
#2018-05-24|386.10
#2018-05-25|386.62
#2018-05-28|386.80
#2018-05-29|387.49
#2018-05-30|386.92
#2018-05-31|386.36
#2018-06-01|385.66
#2018-06-04|385.55
#2018-06-05|385.54
#2018-06-06|384.93
#2018-06-07|384.46
#2018-06-08|384.78
#2018-06-11|384.33
#2018-06-12|384.05
#2018-06-13|384.06
#2018-06-14|384.30
#2018-06-15|384.44
#2018-06-18|384.13
#2018-06-19|383.88
#2018-06-20|384.09
#2018-06-21|384.44
#2018-06-22|384.97
#2018-06-25|385.21
#2018-06-26|385.02
#2018-06-27|385.21
#2018-06-28|384.81
#2018-06-29|384.90
#2018-06-30|384.95
#2018-07-02|384.74
#2018-07-03|384.91
#2018-07-04|384.96
#2018-07-05|385.18
#2018-07-06|385.56
#2018-07-09|386.08
#2018-07-10|386.22
#2018-07-11|386.22
#2018-07-12|386.29
#2018-07-13|386.78
#2018-07-16|387.10
#2018-07-17|387.05
#2018-07-18|387.20
#2018-07-19|387.35
#2018-07-20|387.71
#2018-07-23|387.73
#2018-07-24|387.80
#2018-07-25|388.23
#2018-07-26|388.64
#2018-07-27|388.99
#2018-07-30|389.02
#2018-07-31|389.06
#2018-08-01|388.47
#2018-08-02|387.98
#2018-08-03|388.43
#2018-08-06|388.62
#2018-08-07|388.31
#2018-08-08|387.91
#2018-08-09|387.51
#2018-08-10|387.12
#2018-08-13|385.64
#2018-08-14|385.76
#2018-08-15|385.90
#2018-08-16|386.55
#2018-08-17|386.71
#2018-08-20|387.01
#2018-08-21|387.25
#2018-08-22|387.34
#2018-08-23|387.31
#2018-08-24|387.13
#2018-08-27|387.31
#2018-08-28|387.26
#2018-08-29|387.01
#2018-08-30|386.73
#2018-08-31|386.56
#2018-09-03|386.70
#2018-09-04|385.79
#2018-09-05|385.74
#2018-09-06|386.19
#2018-09-07|386.21
#2018-09-10|385.96
#2018-09-11|385.59
#2018-09-12|385.78
#2018-09-13|386.30
#2018-09-14|386.61
#2018-09-17|386.83
#2018-09-18|386.65
#2018-09-19|386.49
#2018-09-20|387.08
#2018-09-21|387.60
#2018-09-24|387.89
#2018-09-25|387.74
#2018-09-26|388.32
#2018-09-27|389.14
#2018-09-28|389.24
#2018-09-30|389.34
#2018-10-01|389.24
#2018-10-02|389.63
#2018-10-03|389.34
#2018-10-04|388.00
#2018-10-05|387.71
#2018-10-08|387.88
#2018-10-09|387.83
#2018-10-10|387.74
#2018-10-11|387.95
#2018-10-12|388.26
#2018-10-15|388.51
#2018-10-16|388.72
#2018-10-17|388.81
#2018-10-18|388.33
#2018-10-19|388.17
#2018-10-22|387.98
#2018-10-23|387.92
#2018-10-24|388.03
#2018-10-25|387.69
#2018-10-26|387.79
#2018-10-29|387.64
#2018-10-30|386.74
#2018-10-31|386.34
#2018-11-01|386.40
#2018-11-02|386.58
#2018-11-05|386.79
#2018-11-06|386.92
#2018-11-07|387.27
#2018-11-08|386.97
#2018-11-09|386.88
#2018-11-12|387.03
#2018-11-13|386.74
#2018-11-14|386.53
#2018-11-15|386.12
#2018-11-16|386.13
#2018-11-19|386.03
#2018-11-20|385.22
#2018-11-21|385.02
#2018-11-22|385.08
#2018-11-23|385.04
#2018-11-26|384.85
#2018-11-27|384.40
#2018-11-28|384.74
#2018-11-29|385.36
#2018-11-30|385.41
#2018-12-03|386.71
#2018-12-04|387.10
#2018-12-05|387.09
#2018-12-06|386.89
#2018-12-07|387.36
#2018-12-10|387.43
#2018-12-11|387.49
#2018-12-12|387.99
#2018-12-13|388.40
#2018-12-14|388.57
#2018-12-17|389.14
#2018-12-18|389.37
#2018-12-19|389.43
#2018-12-20|389.26
#2018-12-21|388.87
#2018-12-24|389.11
#2018-12-25| .
#2018-12-26|389.28
#2018-12-27|389.38
#2018-12-28|389.43
#2018-12-31|389.79
#2019-01-01| .
#2019-01-02|390.22
#2019-01-03|390.89
#2019-01-04|391.48
#2019-01-07|392.31
#2019-01-08|392.46
#2019-01-09|393.01
#2019-01-10|393.14
#2019-01-11|393.36
#2019-01-14|393.64
#2019-01-15|393.97
#2019-01-16|394.48
#2019-01-17|394.99
#2019-01-18|395.44
#2019-01-21|395.62
#2019-01-22|395.99
#2019-01-23|396.40
#2019-01-24|397.06
#2019-01-25|397.24
#2019-01-28|397.54
#2019-01-29|397.47
#2019-01-30|397.47
#2019-01-31|398.99
#2019-02-01|399.60
#2019-02-04|399.70
#2019-02-05|400.41
#2019-02-06|400.66
#2019-02-07|400.49
#2019-02-08|400.62
#2019-02-11|400.62
#2019-02-12|400.73
#2019-02-13|400.80
#2019-02-14|401.05
#2019-02-15|401.35
#2019-02-18|401.52
#2019-02-19|401.83
#2019-02-20|402.08
#2019-02-21|401.65
#2019-02-22|401.94
#2019-02-25|402.33
#2019-02-26|402.74
#2019-02-27|402.78
#2019-02-28|402.93
#2019-03-01|402.47
#2019-03-04|402.73
#2019-03-05|402.88
#2019-03-06|403.34
#2019-03-07|403.55
#2019-03-08|403.48
#2019-03-11|404.04
#2019-03-12|404.69
#2019-03-13|404.98
#2019-03-14|405.19
#2019-03-15|405.73
#2019-03-18|406.36
#2019-03-19|406.64
#2019-03-20|406.91
#2019-03-21|408.03
#2019-03-22|408.43
#2019-03-25|408.65
#2019-03-26|409.03
#2019-03-27|409.31
#2019-03-28|409.12
#2019-03-29|409.25
#2019-03-31|409.30
#2019-04-01|409.14
#2019-04-02|409.23
#2019-04-03|409.18
#2019-04-04|409.37
#2019-04-05|409.52
#2019-04-08|409.73
#2019-04-09|409.91
#2019-04-10|410.22
#2019-04-11|410.13
#2019-04-12|409.66
#2019-04-15|409.64
#2019-04-16|409.66
#2019-04-17|409.77
#2019-04-18|410.20
#2019-04-19| .
#2019-04-22|410.24
#2019-04-23|410.53
#2019-04-24|410.96
#2019-04-25|410.78
#2019-04-26|411.21
#2019-04-29|411.40
#2019-04-30|411.71
#2019-05-01|411.87
#2019-05-02|411.41
#2019-05-03|411.77
#2019-05-06|411.99
#2019-05-07|412.18
#2019-05-08|412.14
#2019-05-09|412.08
#2019-05-10|412.02
#2019-05-13|412.18
#2019-05-14|412.06
#2019-05-15|412.29
#2019-05-16|412.52
#2019-05-17|412.39
#2019-05-20|412.30
#2019-05-21|412.57
#2019-05-22|412.77
#2019-05-23|413.03
#2019-05-24|413.24
#2019-05-27|413.41
#2019-05-28|413.73
#2019-05-29|413.83
#2019-05-30|413.81
#2019-05-31|414.26
#2019-06-03|414.93
#2019-06-04|414.99
#2019-06-05|415.44
#2019-06-06|415.51
#2019-06-07|415.70
#2019-06-10|416.38
#2019-06-11|416.77
#2019-06-12|417.12
#2019-06-13|417.41
#2019-06-14|417.49
#2019-06-17|417.39
#2019-06-18|418.44
#2019-06-19|418.85
#2019-06-20|420.77
#2019-06-21|420.28
#2019-06-24|420.62
#2019-06-25|420.80
#2019-06-26|420.69
#2019-06-27|421.07
#2019-06-28|421.67
#2019-06-30|421.78
#2019-07-01|422.25
#2019-07-02|422.94
#2019-07-03|423.59
#2019-07-04|423.68
#2019-07-05|423.39
#2019-07-08|423.40
#2019-07-09|423.04
#2019-07-10|422.79
#2019-07-11|423.16
#2019-07-12|422.97
#2019-07-15|423.34
#2019-07-16|423.32
#2019-07-17|423.28
#2019-07-18|423.47
#2019-07-19|423.56
#2019-07-22|423.67
#2019-07-23|423.77
#2019-07-24|424.21
#2019-07-25|424.58
#2019-07-26|424.39
#2019-07-29|424.94
#2019-07-30|424.99
#2019-07-31|425.44
#2019-08-01|425.72
#2019-08-02|426.02
#2019-08-05|426.26
#2019-08-06|426.03
#2019-08-07|427.01
#2019-08-08|427.31
#2019-08-09|427.55
#2019-08-12|426.54
#2019-08-13|426.31
#2019-08-14|425.97
#2019-08-15|426.48
#2019-08-16|427.00
#2019-08-19|426.60
#2019-08-20|427.11
#2019-08-21|427.32
#2019-08-22|427.35
#2019-08-23|427.39
#2019-08-26|428.06
#2019-08-27|428.16
#2019-08-28|428.29
#2019-08-29|428.09
#2019-08-30|428.26
#2019-08-31|428.31
#2019-09-02|428.42
#2019-09-03|428.84
#2019-09-04|429.32
#2019-09-05|429.06
#2019-09-06|428.91
#2019-09-09|428.86
#2019-09-10|428.45
#2019-09-11|427.98
#2019-09-12|428.38
#2019-09-13|427.49
#2019-09-16|427.56
#2019-09-17|427.78
#2019-09-18|428.45
#2019-09-19|428.66
#2019-09-20|429.02
#2019-09-23|429.70
#2019-09-24|429.63
#2019-09-25|429.20
#2019-09-26|429.25
#2019-09-27|429.33
#2019-09-30|429.52
#2019-10-01|429.57
#2019-10-02|429.93
#2019-10-03|430.55
#2019-10-04|431.40
#2019-10-07|431.52
#2019-10-08|431.29
#2019-10-09|431.23
#2019-10-10|430.87
#2019-10-11|430.51
#2019-10-14|430.67
#2019-10-15|430.82
#2019-10-16|430.78
#2019-10-17|430.92
#2019-10-18|431.25
#2019-10-21|431.25
#2019-10-22|431.86
#2019-10-23|432.13
#2019-10-24|432.14
#2019-10-25|432.07
#2019-10-28|431.83
#2019-10-29|432.15
#2019-10-30|432.07
#2019-10-31|432.90
#2019-11-01|433.35
#2019-11-04|433.05
#2019-11-05|432.40
#2019-11-06|432.54
#2019-11-07|432.10
#2019-11-08|431.79
#2019-11-11|431.96
#2019-11-12|431.90
#2019-11-13|432.01
#2019-11-14|432.64
#2019-11-15|432.73
#2019-11-18|432.74
#2019-11-19|432.81
#2019-11-20|433.37
#2019-11-21|433.28
#2019-11-22|433.33
#2019-11-25|433.75
#2019-11-26|434.21
#2019-11-27|434.15
#2019-11-28| .
#2019-11-29|434.18
#2019-11-30|434.24
#2019-12-02|433.61
#2019-12-03|434.11
#2019-12-04|434.50
#2019-12-05|434.32
#2019-12-06|434.25
#2019-12-09|434.40
#2019-12-10|434.53
#2019-12-11|434.92
#2019-12-12|435.02
#2019-12-13|435.62
#2019-12-16|436.15
#2019-12-17|436.64
#2019-12-18|436.88
#2019-12-19|436.87
#2019-12-20|436.99
#2019-12-23|437.29
#2019-12-24|437.34
#2019-12-25| .
#2019-12-26|437.53
#2019-12-27|437.87
#2019-12-30|437.97
#2019-12-31|438.05
#2020-01-01| .
#2020-01-02|438.45
#2020-01-03|439.54
#2020-01-06|440.01
#2020-01-07|440.09
#2020-01-08|440.14
#2020-01-09|440.30
#2020-01-10|440.85
#2020-01-13|441.15
#2020-01-14|441.47
#2020-01-15|441.96
#2020-01-16|442.37
#2020-01-17|442.40
#2020-01-20|442.59
#2020-01-21|443.04
#2020-01-22|443.23
#2020-01-23|443.47
#2020-01-24|443.58
#2020-01-27|443.95
#2020-01-28|444.23
#2020-01-29|444.45
#2020-01-30|444.42
#2020-01-31|444.50
#2020-02-03|444.79
#2020-02-04|444.61
#2020-02-05|444.87
#2020-02-06|445.24
#2020-02-07|445.93
#2020-02-10|446.40
#2020-02-11|446.47
#2020-02-12|446.68
#2020-02-13|447.01
#2020-02-14|447.39
#2020-02-17|447.55
#2020-02-18|448.05
#2020-02-19|448.27
#2020-02-20|448.77
#2020-02-21|449.42
#2020-02-24|449.47
#2020-02-25|449.41
#2020-02-26|448.61
#2020-02-27|446.92
#2020-02-28|445.67
#2020-02-29|445.78
#2020-03-02|446.59
#2020-03-03|448.04
#2020-03-04|450.11
#2020-03-05|449.47
#2020-03-06|449.67
#2020-03-09|441.82
#2020-03-10|438.88
#2020-03-11|435.83
#2020-03-12|427.42
#2020-03-13|423.96
#2020-03-16|417.62
#2020-03-17|412.65
#2020-03-18|400.31
#2020-03-19|394.06
#2020-03-20|394.37
#2020-03-23|391.29
#2020-03-24|391.76
#2020-03-25|394.64
#2020-03-26|400.57
#2020-03-27|401.67
#2020-03-30|401.69
#2020-03-31|402.53
#2020-04-01|401.49
#2020-04-02|401.98
#2020-04-03|402.40
#2020-04-06|401.61
#2020-04-07|402.29
#2020-04-08|402.97
#2020-04-09|406.16
#2020-04-10| .
#2020-04-13|407.63
#2020-04-14|410.65
#2020-04-15|411.74
#2020-04-16|412.37
#2020-04-17|413.47
#2020-04-20|413.58
#2020-04-21|412.85
#2020-04-22|412.21
#2020-04-23|412.37
#2020-04-24|412.02
#2020-04-27|411.48
#2020-04-28|412.14
#2020-04-29|413.76
#2020-04-30|415.31
#2020-05-01|415.30
#2020-05-04|414.95
#2020-05-05|415.76
#2020-05-06|415.64
#2020-05-07|416.56
#2020-05-08|417.61
#2020-05-11|418.19
#2020-05-12|419.54
#2020-05-13|419.58
#2020-05-14|419.24
#2020-05-15|420.13
#2020-05-18|421.73
#2020-05-19|422.89
#2020-05-20|424.84
#2020-05-21|427.18
#2020-05-22|427.06
#2020-05-25|427.17
#2020-05-26|428.14
#2020-05-27|428.96
#2020-05-28|429.41
#2020-05-29|429.56
#2020-05-31|429.62
#2020-06-01|430.28
#2020-06-02|431.31
#2020-06-03|433.17
#2020-06-04|433.79
#2020-06-05|435.43
#2020-06-08|437.61
#2020-06-09|438.15
#2020-06-10|438.31
#2020-06-11|437.23
#2020-06-12|436.94
#2020-06-15|436.22
#2020-06-16|437.78
#2020-06-17|437.99
#2020-06-18|438.12
#2020-06-19|438.63
#2020-06-22|438.91
#2020-06-23|439.21
#2020-06-24|439.01
#2020-06-25|439.16
#2020-06-26|439.22
#2020-06-29|439.06
#2020-06-30|439.25
#2020-07-01|439.32
#2020-07-02|440.11
#2020-07-03|440.18
#2020-07-06|441.37
#2020-07-07|441.64
#2020-07-08|441.93
#2020-07-09|442.08
#2020-07-10|442.08
#2020-07-13|442.31
#2020-07-14|442.22
#2020-07-15|442.72
#2020-07-16|443.17
#2020-07-17|443.71
#2020-07-20|444.55
#2020-07-21|445.91
#2020-07-22|447.02
#2020-07-23|447.48
#2020-07-24|447.44
#2020-07-27|447.90
#2020-07-28|448.24
#2020-07-29|448.90
#2020-07-30|449.37
#2020-07-31|450.00
#2020-08-03|450.43
#2020-08-04|451.39
#2020-08-05|452.33
#2020-08-06|453.07
#2020-08-07|453.31
#2020-08-10|453.72
#2020-08-11|454.02
#2020-08-12|453.58
#2020-08-13|453.34
#2020-08-14|452.85
#2020-08-17|452.91
#2020-08-18|452.61
#2020-08-19|452.92
#2020-08-20|452.91
#2020-08-21|453.05
#2020-08-24|453.53
#2020-08-25|453.21
#2020-08-26|453.09
#2020-08-27|453.04
#2020-08-28|452.98
#2020-08-31|453.69
#2020-09-01|454.40
#2020-09-02|455.52
#2020-09-03|455.75
#2020-09-04|455.01
#2020-09-07|455.18
#2020-09-08|454.57
#2020-09-09|454.65
#2020-09-10|454.78
#2020-09-11|454.61
#2020-09-14|454.89
#2020-09-15|454.94
#2020-09-16|454.65
#2020-09-17|454.41
#2020-09-18|454.27
#2020-09-21|453.18
#2020-09-22|452.71
#2020-09-23|451.91
#2020-09-24|451.06
#2020-09-25|450.40
#2020-09-28|450.30
#2020-09-29|450.39
#2020-09-30|451.00
#2020-10-01|451.01
#2020-10-02|451.02
#2020-10-05|451.36
#2020-10-06|452.33
#2020-10-07|452.49
#2020-10-08|453.44
#2020-10-09|454.09
#2020-10-12|454.29
#2020-10-13|454.99
#2020-10-14|454.84
#2020-10-15|454.41
#2020-10-16|454.34
#2020-10-19|454.37
#2020-10-20|454.11
#2020-10-21|453.86
#2020-10-22|453.71
#2020-10-23|453.58
#2020-10-26|453.92
#2020-10-27|454.17
#2020-10-28|453.59
#2020-10-29|452.79
#2020-10-30|452.06
#2020-10-31|452.11
#2020-11-02|451.99
#2020-11-03|452.58
#2020-11-04|454.67
#2020-11-05|456.49
#2020-11-06|456.39
#2020-11-09|457.59
#2020-11-10|457.49
#2020-11-11|457.59
#2020-11-12|458.41
#2020-11-13|458.59
#2020-11-16|459.18
#2020-11-17|459.27
#2020-11-18|459.97
#2020-11-19|460.20
#2020-11-20|460.77
#2020-11-23|461.08
#2020-11-24|461.40
#2020-11-25|461.67
#2020-11-26|461.74
#2020-11-27|462.33
#2020-11-30|462.88
#2020-12-01|463.10
#2020-12-02|463.04
#2020-12-03|463.66
#2020-12-04|464.08
#2020-12-07|464.56
#2020-12-08|464.92
#2020-12-09|464.94
#2020-12-10|465.56
#2020-12-11|466.10
#2020-12-14|466.52
#2020-12-15|466.75
#2020-12-16|467.05
#2020-12-17|467.44
#2020-12-18|467.58
#2020-12-21|467.57
#2020-12-22|467.85
#2020-12-23|467.81
#2020-12-24|467.87
#2020-12-25| .
#2020-12-28|468.22
#2020-12-29|468.56
#2020-12-30|468.67
#2020-12-31|468.95
#2021-01-01| .
#2021-01-04|469.48
#2021-01-05|469.12
#2021-01-06|467.93
#2021-01-07|467.06
#2021-01-08|466.48
#2021-01-11|465.90
#2021-01-12|464.95
#2021-01-13|465.49
#2021-01-14|465.76
#2021-01-15|465.82
#2021-01-18|465.96
#2021-01-19|466.18
#2021-01-20|466.69
#2021-01-21|466.93
#2021-01-22|466.94
#2021-01-25|467.55
#2021-01-26|467.88
#2021-01-27|467.70
#2021-01-28|467.63
#2021-01-29|467.31
#2021-01-31|467.37
#2021-02-01|467.75
#2021-02-02|468.10
#2021-02-03|468.25
#2021-02-04|468.56
#2021-02-05|468.75
#2021-02-08|468.57
#2021-02-09|468.74
#2021-02-10|468.96
#2021-02-11|469.47
#2021-02-12|469.18
#2021-02-15|469.33
#2021-02-16|468.42
#2021-02-17|468.12
#2021-02-18|468.77
#2021-02-19|468.36
#2021-02-22|467.09
#2021-02-23|467.03
#2021-02-24|466.93
#2021-02-25|465.33
#2021-02-26|464.82
#2021-02-28|465.04
#2021-03-01|465.59
#2021-03-02|465.86
#2021-03-03|465.16
#2021-03-04|464.41
#2021-03-05|463.10
#2021-03-08|461.33
#2021-03-09|461.12
#2021-03-10|461.54
#2021-03-11|462.86
#2021-03-12|461.62
#2021-03-15|461.76
#2021-03-16|462.49
#2021-03-17|462.13
#2021-03-18|461.94
#2021-03-19|462.47
#2021-03-22|462.84
#2021-03-23|463.32
#2021-03-24|463.32
#2021-03-25|463.08
#2021-03-26|462.49
#2021-03-29|462.29
#2021-03-30|461.56
#2021-03-31|461.84
#2021-04-01|462.47
#2021-04-02| .
#2021-04-05|462.45
#2021-04-06|463.18
#2021-04-07|463.45
#2021-04-08|463.36
#2021-04-09|463.32
#2021-04-12|463.32
#2021-04-13|462.63
#2021-04-14|462.43
#2021-04-15|462.90
#2021-04-16|463.52
#2021-04-19|464.43
#2021-04-20|464.26
#2021-04-21|464.21
#2021-04-22|464.58
#2021-04-23|464.68
#2021-04-26|464.54
#2021-04-27|464.00
#2021-04-28|463.64
#2021-04-29|463.80
#2021-04-30|464.15
#2021-05-03|464.42
#2021-05-04|464.81
#2021-05-05|465.00
#2021-05-06|465.43
#2021-05-07|465.85
#2021-05-10|466.14
#2021-05-11|465.63
#2021-05-12|464.97
#2021-05-13|464.45
#2021-05-14|465.07
#2021-05-17|465.31
#2021-05-18|465.33
#2021-05-19|464.84
#2021-05-20|465.11
#2021-05-21|465.50
#2021-05-24|465.91
#2021-05-25|466.65
#2021-05-26|467.18
#2021-05-27|466.86
#2021-05-28|466.92
#2021-05-31|467.02
#2021-06-01|466.89
#2021-06-02|467.36
#2021-06-03|466.95
#2021-06-04|467.24
#2021-06-07|467.84
#2021-06-08|468.63
#2021-06-09|469.30
#2021-06-10|469.24
#2021-06-11|469.84
#2021-06-14|469.57
#2021-06-15|469.19
#2021-06-16|469.03
#2021-06-17|469.04
#2021-06-18|469.89
#2021-06-21|469.89
#2021-06-22|469.57
#2021-06-23|469.65
#2021-06-24|469.60
#2021-06-25|469.47
#2021-06-28|469.82
#2021-06-29|469.90
#2021-06-30|470.12
#2021-07-01|469.90
#2021-07-02|470.25
#2021-07-05|470.40
#2021-07-06|470.46
#2021-07-07|471.19
#2021-07-08|471.30
#2021-07-09|470.65
#2021-07-12|471.00
#2021-07-13|470.67
#2021-07-14|470.86
#2021-07-15|471.75
#2021-07-16|471.80
#2021-07-19|472.28
#2021-07-20|472.21
#2021-07-21|471.71
#2021-07-22|471.40
#2021-07-23|471.46
#2021-07-26|471.51
#2021-07-27|470.43
#2021-07-28|469.83
#2021-07-29|469.86
#2021-07-30|469.39
#2021-07-31|469.44
#2021-08-02|470.15
#2021-08-03|470.70
#2021-08-04|471.30
#2021-08-05|471.43
#2021-08-06|470.47
#2021-08-09|470.19
#2021-08-10|470.19
#2021-08-11|470.36
#2021-08-12|470.72
#2021-08-13|471.17
#2021-08-16|471.87
#2021-08-17|471.99
#2021-08-18|471.84
#2021-08-19|472.29
#2021-08-20|472.23
#2021-08-23|472.31
#2021-08-24|472.53
#2021-08-25|472.44
#2021-08-26|472.52
#2021-08-27|472.73
#2021-08-30|473.50
#2021-08-31|473.79
#2021-09-01|473.37
#2021-09-02|473.46
#2021-09-03|473.24
#2021-09-06|473.40
#2021-09-07|473.13
#2021-09-08|473.44
#2021-09-09|473.71
#2021-09-10|473.92
#2021-09-13|474.18
#2021-09-14|474.37
#2021-09-15|474.25
#2021-09-16|473.43
#2021-09-17|472.62
#2021-09-20|471.39
#2021-09-21|471.50
#2021-09-22|471.67
#2021-09-23|471.45
#2021-09-24|470.28
#2021-09-27|469.46
#2021-09-28|468.10
#2021-09-29|468.02
#2021-09-30|467.84
#2021-10-01|468.04
#2021-10-04|467.95
#2021-10-05|466.75
#2021-10-06|465.52
#2021-10-07|464.91
#2021-10-08|463.57
#2021-10-11|463.67
#2021-10-12|461.31
#2021-10-13|461.85
#2021-10-14|462.38
#2021-10-15|462.71
#2021-10-18|463.60
#2021-10-19|463.83
#2021-10-20|463.56
#2021-10-21|462.88
#2021-10-22|462.46
#2021-10-25|462.89
#2021-10-26|463.15
#2021-10-27|464.01
#2021-10-28|464.09
#2021-10-29|463.27
#2021-10-31|463.33
#2021-11-01|462.46
#2021-11-02|462.17
#2021-11-03|462.35
#2021-11-04|462.38
#2021-11-05|462.78
#2021-11-08|462.39
#2021-11-09|461.87
#2021-11-10|461.17
#2021-11-11|461.19
#2021-11-12|461.98
#2021-11-15|463.19
#2021-11-16|462.64
#2021-11-17|462.52
#2021-11-18|463.27
#2021-11-19|463.58
#2021-11-22|463.42
#2021-11-23|461.88
#2021-11-24|461.40
#2021-11-25|461.44
#2021-11-26|461.28
#2021-11-29|460.28
#2021-11-30|461.06
#2021-12-01|461.00
#2021-12-02|461.35
#2021-12-03|461.82
#2021-12-06|462.23
#2021-12-07|462.51
#2021-12-08|462.69
#2021-12-09|463.15
#2021-12-10|463.26
#2021-12-13|463.98
#2021-12-14|463.87
#2021-12-15|463.26
#2021-12-16|463.33
#2021-12-17|463.30
#2021-12-20|462.96
#2021-12-21|462.56
#2021-12-22|462.49
#2021-12-23|462.27
#2021-12-24| .
#2021-12-27|462.44
#2021-12-28|462.65
#2021-12-29|462.29
#2021-12-30|462.24
#2021-12-31|462.48
#2022-01-03|462.04
#2022-01-04|461.10
#2022-01-05|460.64
#2022-01-06|458.52
#2022-01-07|457.98
#2022-01-10|456.78
#2022-01-11|456.73
#2022-01-12|456.47
#2022-01-13|455.51
#2022-01-14|454.03
#2022-01-17|454.11
#2022-01-18|450.75
#2022-01-19|451.68
#2022-01-20|452.81
#2022-01-21|453.97
#2022-01-24|453.81
#2022-01-25|453.49
#2022-01-26|453.57
#2022-01-27|452.70
#2022-01-28|452.13
#2022-01-31|452.17
#2022-02-01|452.13
#2022-02-02|452.90
#2022-02-03|452.24
#2022-02-04|450.60
#2022-02-07|449.55
#2022-02-08|448.47
#2022-02-09|448.95
#2022-02-10|448.10
#2022-02-11|447.10
#2022-02-14|445.90
#2022-02-15|444.92
#2022-02-16|444.82
#2022-02-17|444.87
#2022-02-18|445.02
#2022-02-21|445.09
#2022-02-22|443.88
#2022-02-23|442.28
#2022-02-24|438.75
#2022-02-25|438.10
#2022-02-28|435.15
#2022-03-01|434.01
#2022-03-02|431.54
#2022-03-03|429.39
#2022-03-04|428.31
#2022-03-07|426.83
#2022-03-08|423.66
#2022-03-09|422.02
#2022-03-10|421.02
#2022-03-11|419.45
#2022-03-14|416.90
#2022-03-15|415.07
#2022-03-16|415.84
#2022-03-17|418.89
#2022-03-18|420.48
#2022-03-21|420.31
#2022-03-22|419.15
#2022-03-23|419.80
#2022-03-24|419.89
#2022-03-25|419.26
#2022-03-28|419.02
#2022-03-29|420.52
#2022-03-30|422.89
#2022-03-31|418.93
#2022-04-01|418.35
#2022-04-04|419.35
#2022-04-05|418.42
#2022-04-06|417.58
#2022-04-07|417.54
#2022-04-08|416.25
#2022-04-11|414.16
#2022-04-12|413.48
#2022-04-13|413.90
#2022-04-14|413.75
#2022-04-15| .
#2022-04-18|412.97
#2022-04-19|411.51
#2022-04-20|411.45
#2022-04-21|410.40
#2022-04-22|409.12
#2022-04-25|409.39
#2022-04-26|409.67
#2022-04-27|408.94
#2022-04-28|408.27
#2022-04-29|407.60
#2022-04-30|407.65
#2022-05-02|406.08
#2022-05-03|405.84
#2022-05-04|405.81
#2022-05-05|405.14
#2022-05-06|403.42
#2022-05-09|402.23
#2022-05-10|402.70
#2022-05-11|403.18
#2022-05-12|403.22
#2022-05-13|402.34
#2022-05-16|402.56
#2022-05-17|401.53
#2022-05-18|401.19
#2022-05-19|401.40
#2022-05-20|401.94
#2022-05-23|402.22
#2022-05-24|403.08
#2022-05-25|404.51
#2022-05-26|405.61
#2022-05-27|406.24
#2022-05-30|406.31
#2022-05-31|405.73
#2022-06-01|405.00
#2022-06-02|404.88
#2022-06-03|404.45
#2022-06-06|404.05
#2022-06-07|404.24
#2022-06-08|404.18
#2022-06-09|403.59
#2022-06-10|401.77
#2022-06-13|396.53
#2022-06-14|394.45
#2022-06-15|394.30
#2022-06-16|393.99
#2022-06-17|394.62
#2022-06-20|394.72
#2022-06-21|393.67
#2022-06-22|394.10
#2022-06-23|394.75
#2022-06-24|394.27
#2022-06-27|393.55
#2022-06-28|392.54
#2022-06-29|392.19
#2022-06-30|392.62
#2022-07-01|393.71
#2022-07-04|393.77
#2022-07-05|393.53
#2022-07-06|392.92
#2022-07-07|391.39
#2022-07-08|391.02
#2022-07-11|390.75
#2022-07-12|390.16
#2022-07-13|389.19
#2022-07-14|387.85
#2022-07-15|387.94
#2022-07-18|387.85
#2022-07-19|387.25
#2022-07-20|387.93
#2022-07-21|388.91
#2022-07-22|391.45
#2022-07-25|392.33
#2022-07-26|393.23
#2022-07-27|393.56
#2022-07-28|395.45
#2022-07-29|397.48
#2022-07-31|397.53
#2022-08-01|398.34
#2022-08-02|398.25
#2022-08-03|397.15
#2022-08-04|398.25
#2022-08-05|397.72
#2022-08-08|398.12
#2022-08-09|397.87
#2022-08-10|398.66
#2022-08-11|399.44
#2022-08-12|399.38
#2022-08-15|400.32
#2022-08-16|400.70
#2022-08-17|399.15
#2022-08-18|399.12
#2022-08-19|397.97
#2022-08-22|396.82
#2022-08-23|396.62
#2022-08-24|396.91
#2022-08-25|397.74
#2022-08-26|398.24
#2022-08-29|396.81
#2022-08-30|396.71
#2022-08-31|396.14
#2022-09-01|394.09
#2022-09-02|394.29
#2022-09-05|394.37
#2022-09-06|393.18
#2022-09-07|393.38
#2022-09-08|393.83
#2022-09-09|393.82
#2022-09-12|394.11
#2022-09-13|393.31
#2022-09-14|392.10
#2022-09-15|391.93
#2022-09-16|391.04
#2022-09-19|390.64
#2022-09-20|389.38
#2022-09-21|389.33
#2022-09-22|387.46
#2022-09-23|385.77
#2022-09-26|383.14
#2022-09-27|381.09
#2022-09-28|379.62
#2022-09-29|378.86
#2022-09-30|379.22
#2022-10-03|379.94
#2022-10-04|382.58
#2022-10-05|381.35
#2022-10-06|380.88
#2022-10-07|379.67
#2022-10-10|379.74
#2022-10-11|377.60
#2022-10-12|377.02
#2022-10-13|375.44
#2022-10-14|374.83
#2022-10-17|374.46
#2022-10-18|374.41
#2022-10-19|372.87
#2022-10-20|371.01
#2022-10-21|369.68
#2022-10-24|369.78
#2022-10-25|370.44
#2022-10-26|371.67
#2022-10-27|372.29
#2022-10-28|372.32
#2022-10-31|371.44
#2022-11-01|371.87
#2022-11-02|371.98
#2022-11-03|370.17
#2022-11-04|370.75
#2022-11-07|371.33
#2022-11-08|371.87
#2022-11-09|372.87
#2022-11-10|375.68
#2022-11-11|375.83
#2022-11-14|380.82
#2022-11-15|383.12
#2022-11-16|384.67
#2022-11-17|384.26
#2022-11-18|383.91
#2022-11-21|383.67
#2022-11-22|384.15
#2022-11-23|385.22
#2022-11-24|385.35
#2022-11-25|387.71
#2022-11-28|388.69
#2022-11-29|389.43
#2022-11-30|390.47
#2022-12-01|393.63
#2022-12-02|394.92
#2022-12-05|395.31
#2022-12-06|395.36
#2022-12-07|396.26
#2022-12-08|397.04
#2022-12-09|396.81
#2022-12-12|396.81
#2022-12-13|397.96
#2022-12-14|399.10
#2022-12-15|398.97
#2022-12-16|398.27
#2022-12-19|397.73
#2022-12-20|396.45
#2022-12-21|396.90
#2022-12-22|397.14
#2022-12-23|396.60
#2022-12-26| .
#2022-12-27|396.04
#2022-12-28|395.63
#2022-12-29|395.81
#2022-12-30|395.81
#2022-12-31|395.86
#2023-01-02| .
#2023-01-03|396.73
#2023-01-04|398.36
#2023-01-05|398.09
#2023-01-06|399.36
#2023-01-09|401.28
#2023-01-10|401.13
#2023-01-11|402.05
#2023-01-12|403.43
#2023-01-13|404.00
#2023-01-16|404.17
#2023-01-17|404.02
#2023-01-18|406.32
#2023-01-19|407.09
#2023-01-20|406.58
#2023-01-23|406.69
#2023-01-24|407.14
#2023-01-25|407.31
#2023-01-26|407.51
#2023-01-27|407.31
#2023-01-30|406.98
#2023-01-31|407.39
#2023-02-01|408.07
#2023-02-02|410.24
#2023-02-03|409.48
#2023-02-06|407.60
#2023-02-07|406.74
#2023-02-08|406.69
#2023-02-09|406.27
#2023-02-10|404.60
#2023-02-13|404.10
#2023-02-14|404.00
#2023-02-15|403.12
#2023-02-16|402.66
#2023-02-17|401.74
#2023-02-20|401.89
#2023-02-21|399.95
#2023-02-22|399.62
#2023-02-23|400.47
#2023-02-24|400.25
#2023-02-27|400.30
#2023-02-28|400.16
#2023-03-01|399.52
#2023-03-02|398.42
#2023-03-03|399.28
#2023-03-06|400.22
#2023-03-07|400.13
#2023-03-08|399.40
#2023-03-09|399.47
#2023-03-10|401.05
#2023-03-13|402.51
#2023-03-14|402.07
#2023-03-15|401.57
#2023-03-16|402.04
#2023-03-17|402.30
#2023-03-20|402.32
#2023-03-21|401.48
#2023-03-22|402.19
#2023-03-23|403.47
#2023-03-24|403.87
#2023-03-27|402.65
#2023-03-28|401.97
#2023-03-29|402.43
#2023-03-30|403.27
#2023-03-31|404.26
#2023-04-03|405.42
#2023-04-04|406.24
#2023-04-05|406.99
#2023-04-06|407.51
#2023-04-07| .
#2023-04-10|406.65
#2023-04-11|406.71
#2023-04-12|406.96
#2023-04-13|407.22
#2023-04-14|406.93
#2023-04-17|406.19
#2023-04-18|405.97
#2023-04-19|405.14
#2023-04-20|405.58
#2023-04-21|405.55
#2023-04-24|405.93
#2023-04-25|406.99
#2023-04-26|406.88
#2023-04-27|406.20
#2023-04-28|406.99
#2023-04-30|407.10
#2023-05-01|406.29
#2023-05-02|406.61
#2023-05-03|407.79
#2023-05-04|407.76
#2023-05-05|407.47
#2023-05-08|406.91
#2023-05-09|406.44
#2023-05-10|406.81
#2023-05-11|407.68
#2023-05-12|407.34
#2023-05-15|406.57
#2023-05-16|406.14
#2023-05-17|405.46
#2023-05-18|404.44
#2023-05-19|404.10
#2023-05-22|403.86
#2023-05-23|403.40
#2023-05-24|403.18
#2023-05-25|402.44
#2023-05-26|402.11
#2023-05-29|402.30
#2023-05-30|403.68
#2023-05-31|404.46
#2023-06-01|404.83
#2023-06-02|405.22
#2023-06-05|404.95
#2023-06-06|405.50
#2023-06-07|405.06
#2023-06-08|405.21
#2023-06-09|405.54
#2023-06-12|405.90
#2023-06-13|406.18
#2023-06-14|406.43
#2023-06-15|406.98
#2023-06-16|407.49
#2023-06-19|407.63
#2023-06-20|407.65
#2023-06-21|407.79
#2023-06-22|407.51
#2023-06-23|407.91
#2023-06-26|408.25
#2023-06-27|407.86
#2023-06-28|407.93
#2023-06-29|407.17
#2023-06-30|406.85
#2023-07-03|406.80
#2023-07-04|406.87
#2023-07-05|406.51
#2023-07-06|404.91
#2023-07-07|404.30
#2023-07-10|404.44
#2023-07-11|405.39
#2023-07-12|406.80
#2023-07-13|408.89
#2023-07-14|409.09
#2023-07-17|409.13
#2023-07-18|409.68
#2023-07-19|409.86
#2023-07-20|409.00
#2023-07-21|408.87
#2023-07-24|408.85
#2023-07-25|408.28
#2023-07-26|408.68
#2023-07-27|408.99
#2023-07-28|409.30
#2023-07-31|409.88
#2023-08-01|408.98
#2023-08-02|408.11
#2023-08-03|406.54
#2023-08-04|407.30
#2023-08-07|407.64
#2023-08-08|408.43
#2023-08-09|408.56
#2023-08-10|408.18
#2023-08-11|407.39
#2023-08-14|406.61
#2023-08-15|405.38
#2023-08-16|404.87
#2023-08-17|403.71
#2023-08-18|403.62
#2023-08-21|402.35
#2023-08-22|402.53
#2023-08-23|404.14
#2023-08-24|404.51
#2023-08-25|404.12
#2023-08-28|404.54
#2023-08-29|405.50
#2023-08-30|406.06
#2023-08-31|406.74
#2023-09-01|406.69
#2023-09-04|406.83
#2023-09-05|406.12
#2023-09-06|405.52
#2023-09-07|405.71
#2023-09-08|406.12
#2023-09-11|405.82
#2023-09-12|405.82
#2023-09-13|405.80
#2023-09-14|406.13
#2023-09-15|405.62
#2023-09-18|405.58
#2023-09-19|405.44
#2023-09-20|405.44
#2023-09-21|403.93
#2023-09-22|404.06
#2023-09-25|403.46
#2023-09-26|402.99
#2023-09-27|402.67
#2023-09-28|401.74
#2023-09-29|402.52
#2023-09-30|402.58
#2023-10-02|401.24
#2023-10-03|399.59
#2023-10-04|398.76
#2023-10-05|399.01
#2023-10-06|398.37
#2023-10-09|398.58
#2023-10-10|400.00
#2023-10-11|401.24
#2023-10-12|400.50
#2023-10-13|400.48
#2023-10-16|399.71
#2023-10-17|398.70
#2023-10-18|397.61
#2023-10-19|396.37
#2023-10-20|396.63
#2023-10-23|396.73
#2023-10-24|398.01
#2023-10-25|397.50
#2023-10-26|397.41
#2023-10-27|397.82
#2023-10-30|397.73
#2023-10-31|397.96
#2023-11-01|398.46
#2023-11-02|401.02
#2023-11-03|402.72
#2023-11-06|403.03
#2023-11-07|403.35
#2023-11-08|404.12
#2023-11-09|403.83
#2023-11-10|403.38
#2023-11-13|403.08
#2023-11-14|405.24
#2023-11-15|405.97
#2023-11-16|406.66
#2023-11-17|407.34
#2023-11-20|407.71
#2023-11-21|408.80
#2023-11-22|409.40
#2023-11-23|409.45
#2023-11-24|409.12
#2023-11-27|409.95
#2023-11-28|410.87
#2023-11-29|412.92
#2023-11-30|412.93
#2023-12-01|413.61
#2023-12-04|414.25
#2023-12-05|415.36
#2023-12-06|416.50
#2023-12-07|416.66
#2023-12-08|416.19
#2023-12-11|415.81
#2023-12-12|416.46
#2023-12-13|417.81
#2023-12-14|422.37
#2023-12-15|422.98
#2023-12-18|423.01
#2023-12-19|423.65
#2023-12-20|424.52
#2023-12-21|424.77
#2023-12-22|424.83
#2023-12-25| .
#2023-12-26|425.13
#2023-12-27|425.93
#2023-12-28|426.16
#2023-12-29|426.12
#2023-12-31|426.18
#2024-01-01| .
#2024-01-02|425.37
#2024-01-03|424.56
#2024-01-04|424.09
#2024-01-05|423.19
#2024-01-08|423.20
#2024-01-09|423.21
#2024-01-10|423.97
#2024-01-11|424.78
#2024-01-12|425.67
#2024-01-15|425.85
#2024-01-16|425.24
#2024-01-17|424.23
#2024-01-18|424.09
#2024-01-19|423.93
#2024-01-22|424.33
#2024-01-23|423.93
#2024-01-24|424.09
#2024-01-25|424.40
#2024-01-26|424.89
#2024-01-29|425.58
#2024-01-30|426.28
#2024-01-31|427.26
#2024-02-01|428.62
#2024-02-02|427.82
#2024-02-05|425.96
#2024-02-06|426.48
#2024-02-07|426.92
#2024-02-08|426.67
#2024-02-09|426.43
#2024-02-12|426.59
#2024-02-13|425.59
#2024-02-14|425.46
#2024-02-15|426.52
#2024-02-16|426.11
#2024-02-19|426.28
#2024-02-20|426.67
#2024-02-21|426.61
#2024-02-22|426.78
#2024-02-23|427.19
#2024-02-26|427.63
#2024-02-27|427.17
#2024-02-28|427.25
#2024-02-29|427.66
#2024-03-01|428.16
#2024-03-04|428.49
#2024-03-05|429.12
#2024-03-06|429.62
#2024-03-07|430.18
#2024-03-08|430.70
#2024-03-11|430.90
#2024-03-12|430.55
#2024-03-13|430.42
#2024-03-14|429.59
#2024-03-15|429.11
#2024-03-18|428.91
#2024-03-19|429.41
#2024-03-20|429.99
#2024-03-21|430.89
#2024-03-22|431.77
#2024-03-25|431.62
#2024-03-26|431.88
#2024-03-27|432.47
#2024-03-28|432.44
#2024-03-29| .
#2024-03-31|432.56
#2024-04-01|431.41
#2024-04-02|430.75
#2024-04-03|430.88
#2024-04-04|431.56
#2024-04-05|430.66
#2024-04-08|430.43
#2024-04-09|431.44
#2024-04-10|429.24
#2024-04-11|428.34
#2024-04-12|428.71
#2024-04-15|427.36
#2024-04-16|426.06
#2024-04-17|426.80
#2024-04-18|426.60
#2024-04-19|426.72
#2024-04-22|427.05
#2024-04-23|427.80
#2024-04-24|427.22
#2024-04-25|426.42
#2024-04-26|426.89
#2024-04-29|427.95
#2024-04-30|427.38
#2024-05-01|427.62
#2024-05-02|428.65
#2024-05-03|430.30
#2024-05-06|431.16
#2024-05-07|431.91
#2024-05-08|431.53
#2024-05-09|432.18
#2024-05-10|432.07
#2024-05-13|432.42
#2024-05-14|432.95
#2024-05-15|434.81
#2024-05-16|435.17
#2024-05-17|434.75
#2024-05-20|434.93
#2024-05-21|435.38
#2024-05-22|435.17
#2024-05-23|434.53
#2024-05-24|434.45
#2024-05-27|434.64
#2024-05-28|434.11
#2024-05-29|432.98
#2024-05-30|433.62
#2024-05-31|434.25
#2024-06-03|435.95
#2024-06-04|436.75
#2024-06-05|437.34
#2024-06-06|437.40
#2024-06-07|436.30
#2024-06-10|435.58
#2024-06-11|436.24
#2024-06-12|437.95
#2024-06-13|438.67
#2024-06-14|439.00
#2024-06-17|438.27
#2024-06-18|438.97
#2024-06-19|439.04
#2024-06-20|438.93
#2024-06-21|439.11
#2024-06-24|439.35
#2024-06-25|439.53
#2024-06-26|438.72
#2024-06-27|438.86
#2024-06-28|438.36
#2024-06-30|438.47
#2024-07-01|436.80
#2024-07-02|437.18
#2024-07-03|438.59
#2024-07-04|438.64
#2024-07-05|439.83
#2024-07-08|440.40
#2024-07-09|440.24
#2024-07-10|440.63
#2024-07-11|442.35
#2024-07-12|442.85
#2024-07-15|442.76
#2024-07-16|443.43
#2024-07-17|443.47
#2024-07-18|443.14
#2024-07-19|442.60
#2024-07-22|442.70
#2024-07-23|443.08
#2024-07-24|442.87
#2024-07-25|443.01
#2024-07-26|443.62
#2024-07-29|444.30
#2024-07-30|444.51
#2024-07-31|445.72
#2024-08-01|447.03
#2024-08-02|448.86
#2024-08-05|447.88
#2024-08-06|446.95
#2024-08-07|446.85
#2024-08-08|446.85
#2024-08-09|447.70
#2024-08-12|448.31
#2024-08-13|449.44
#2024-08-14|450.39
#2024-08-15|449.88
#2024-08-16|450.42
#2024-08-19|451.23
#2024-08-20|451.98
#2024-08-21|452.64
#2024-08-22|452.01
#2024-08-23|452.92
#2024-08-26|453.43
#2024-08-27|453.29
#2024-08-28|453.43
#2024-08-29|453.21
#2024-08-30|453.08
#2024-08-31|453.13
#2024-09-02|453.22
#2024-09-03|453.34
#2024-09-04|454.13
#2024-09-05|454.73
#2024-09-06|455.26
#2024-09-09|455.24
#2024-09-10|455.65
#2024-09-11|455.77
#2024-09-12|455.80
#2024-09-13|456.69
#2024-09-16|457.74
#2024-09-17|458.24
#2024-09-18|457.82
#2024-09-19|458.24
#2024-09-20|458.39
#2024-09-23|458.45
#2024-09-24|458.76
#2024-09-25|458.64
#2024-09-26|458.78
#2024-09-27|459.58
#2024-09-30|459.72
#2024-10-01|460.36
#2024-10-02|460.19
#2024-10-03|459.64
#2024-10-04|458.47
#2024-10-07|457.26
#2024-10-08|456.93
#2024-10-09|456.67
#2024-10-10|456.23
#2024-10-11|456.32
#2024-10-14|456.52
#2024-10-15|457.33
#2024-10-16|457.97
#2024-10-17|457.26
#2024-10-18|457.33
#2024-10-21|456.27
#2024-10-22|455.19
#2024-10-23|454.49
#2024-10-24|454.90
#2024-10-25|454.92
#2024-10-28|454.57
#2024-10-29|454.62
#2024-10-30|455.04
#2024-10-31|454.59
#2024-11-01|453.14
#2024-11-04|454.47
#2024-11-05|454.38
#2024-11-06|453.00
#2024-11-07|454.98
#2024-11-08|455.97
#2024-11-11|456.22
#2024-11-12|454.96
#2024-11-13|454.64
#2024-11-14|454.59
#2024-11-15|453.92
#2024-11-18|453.84
#2024-11-19|454.56
#2024-11-20|454.39
#2024-11-21|454.46
