Table Data - ICE BofA Private Sector Financial Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA Private Sector Financial Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMFSFCRPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-12-31 |
| Last Updated | 2025-01-02 9:46 AM CST |
| Notes | The ICE BofA Financial Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes all Financial securities except the debt of corporate issuers designated as government owned or controlled by ICE BofA emerging markets credit research. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 100.31 |
| 1999-01-05 | 100.60 |
| 1999-01-06 | 100.87 |
| 1999-01-07 | 100.78 |
| 1999-01-08 | 100.75 |
| 1999-01-11 | 100.94 |
| 1999-01-12 | 100.87 |
| 1999-01-13 | 96.96 |
| 1999-01-14 | 96.75 |
| 1999-01-15 | 97.03 |
| 1999-01-18 | 97.10 |
| 1999-01-19 | 97.53 |
| 1999-01-20 | 98.09 |
| 1999-01-21 | 98.15 |
| 1999-01-22 | 98.28 |
| 1999-01-25 | 98.44 |
| 1999-01-26 | 98.58 |
| 1999-01-27 | 98.72 |
| 1999-01-28 | 98.95 |
| 1999-01-29 | 99.40 |
| 1999-01-31 | 99.24 |
| 1999-02-01 | 99.60 |
| 1999-02-02 | 99.53 |
| 1999-02-03 | 99.93 |
| 1999-02-04 | 99.82 |
| 1999-02-05 | 99.90 |
| 1999-02-08 | 100.26 |
| 1999-02-09 | 100.39 |
| 1999-02-10 | 100.82 |
| 1999-02-11 | 100.84 |
| 1999-02-12 | 100.87 |
| 1999-02-15 | 100.89 |
| 1999-02-16 | 101.08 |
| 1999-02-17 | 101.35 |
| 1999-02-18 | 101.84 |
| 1999-02-19 | 101.54 |
| 1999-02-22 | 101.99 |
| 1999-02-23 | 101.97 |
| 1999-02-24 | 101.78 |
| 1999-02-25 | 101.58 |
| 1999-02-26 | 101.88 |
| 1999-02-28 | 101.85 |
| 1999-03-01 | 101.89 |
| 1999-03-02 | 101.90 |
| 1999-03-03 | 101.78 |
| 1999-03-04 | 101.81 |
| 1999-03-05 | 101.90 |
| 1999-03-08 | 102.02 |
| 1999-03-09 | 102.34 |
| 1999-03-10 | 102.60 |
| 1999-03-11 | 102.65 |
| 1999-03-12 | 102.79 |
| 1999-03-15 | 103.21 |
| 1999-03-16 | 103.36 |
| 1999-03-17 | 103.60 |
| 1999-03-18 | 103.74 |
| 1999-03-19 | 104.14 |
| 1999-03-22 | 104.42 |
| 1999-03-23 | 104.84 |
| 1999-03-24 | 105.17 |
| 1999-03-25 | 105.19 |
| 1999-03-26 | 105.54 |
| 1999-03-29 | 105.58 |
| 1999-03-30 | 105.95 |
| 1999-03-31 | 105.31 |
| 1999-04-01 | 106.21 |
| 1999-04-02 | 106.27 |
| 1999-04-05 | 106.48 |
| 1999-04-06 | 106.60 |
| 1999-04-07 | 106.95 |
| 1999-04-08 | 107.68 |
| 1999-04-09 | 107.86 |
| 1999-04-12 | 107.98 |
| 1999-04-13 | 108.70 |
| 1999-04-14 | 109.42 |
| 1999-04-15 | 109.53 |
| 1999-04-16 | 109.75 |
| 1999-04-19 | 109.89 |
| 1999-04-20 | 110.32 |
| 1999-04-21 | 110.42 |
| 1999-04-22 | 110.50 |
| 1999-04-23 | 110.68 |
| 1999-04-26 | 111.00 |
| 1999-04-27 | 110.71 |
| 1999-04-28 | 111.49 |
| 1999-04-29 | 112.05 |
| 1999-04-30 | 112.22 |
| 1999-05-03 | 112.22 |
| 1999-05-04 | 112.57 |
| 1999-05-05 | 112.91 |
| 1999-05-06 | 112.94 |
| 1999-05-07 | 113.07 |
| 1999-05-10 | 113.05 |
| 1999-05-11 | 113.17 |
| 1999-05-12 | 113.14 |
| 1999-05-13 | 113.51 |
| 1999-05-14 | 113.32 |
| 1999-05-17 | 112.81 |
| 1999-05-18 | 112.53 |
| 1999-05-19 | 112.33 |
| 1999-05-20 | 111.91 |
| 1999-05-21 | 111.14 |
| 1999-05-24 | 111.00 |
| 1999-05-25 | 111.11 |
| 1999-05-26 | 111.60 |
| 1999-05-27 | 111.04 |
| 1999-05-28 | 111.18 |
| 1999-05-31 | 111.22 |
| 1999-06-01 | 110.98 |
| 1999-06-02 | 110.63 |
| 1999-06-03 | 110.52 |
| 1999-06-04 | 110.78 |
| 1999-06-07 | 111.45 |
| 1999-06-08 | 111.88 |
| 1999-06-09 | 112.09 |
| 1999-06-10 | 112.06 |
| 1999-06-11 | 111.96 |
| 1999-06-14 | 111.97 |
| 1999-06-15 | 112.55 |
| 1999-06-16 | 112.94 |
| 1999-06-17 | 113.42 |
| 1999-06-18 | 113.43 |
| 1999-06-21 | 113.85 |
| 1999-06-22 | 113.97 |
| 1999-06-23 | 113.96 |
| 1999-06-24 | 113.81 |
| 1999-06-25 | 113.79 |
| 1999-06-28 | 113.74 |
| 1999-06-29 | 113.78 |
| 1999-06-30 | 114.10 |
| 1999-07-01 | 114.32 |
| 1999-07-02 | 114.24 |
| 1999-07-05 | 114.27 |
| 1999-07-06 | 114.24 |
| 1999-07-07 | 114.37 |
| 1999-07-08 | 114.58 |
| 1999-07-09 | 114.57 |
| 1999-07-12 | 114.62 |
| 1999-07-13 | 114.29 |
| 1999-07-14 | 114.31 |
| 1999-07-15 | 114.25 |
| 1999-07-16 | 114.37 |
| 1999-07-19 | 114.45 |
| 1999-07-20 | 114.47 |
| 1999-07-21 | 114.56 |
| 1999-07-22 | 114.50 |
| 1999-07-23 | 114.50 |
| 1999-07-26 | 114.20 |
| 1999-07-27 | 114.22 |
| 1999-07-28 | 114.28 |
| 1999-07-29 | 114.37 |
| 1999-07-30 | 114.45 |
| 1999-07-31 | 116.90 |
| 1999-08-02 | 114.06 |
| 1999-08-03 | 113.98 |
| 1999-08-04 | 113.96 |
| 1999-08-05 | 113.81 |
| 1999-08-06 | 113.62 |
| 1999-08-09 | 113.38 |
| 1999-08-10 | 113.28 |
| 1999-08-11 | 112.76 |
| 1999-08-12 | 112.72 |
| 1999-08-13 | 112.87 |
| 1999-08-16 | 112.94 |
| 1999-08-17 | 113.05 |
| 1999-08-18 | 113.13 |
| 1999-08-19 | 113.26 |
| 1999-08-20 | 113.46 |
| 1999-08-23 | 113.38 |
| 1999-08-24 | 113.45 |
| 1999-08-25 | 113.78 |
| 1999-08-26 | 113.97 |
| 1999-08-27 | 113.88 |
| 1999-08-30 | 113.76 |
| 1999-08-31 | 113.86 |
| 1999-09-01 | 113.98 |
| 1999-09-02 | 114.14 |
| 1999-09-03 | 114.25 |
| 1999-09-06 | 114.32 |
| 1999-09-07 | 114.24 |
| 1999-09-08 | 114.38 |
| 1999-09-09 | 114.39 |
| 1999-09-10 | 114.11 |
| 1999-09-13 | 114.08 |
| 1999-09-14 | 114.12 |
| 1999-09-15 | 114.25 |
| 1999-09-16 | 114.30 |
| 1999-09-17 | 114.34 |
| 1999-09-20 | 114.48 |
| 1999-09-21 | 114.32 |
| 1999-09-22 | 114.46 |
| 1999-09-23 | 114.57 |
| 1999-09-24 | 114.72 |
| 1999-09-27 | 114.74 |
| 1999-09-28 | 114.76 |
| 1999-09-29 | 114.75 |
| 1999-09-30 | 114.83 |
| 1999-10-01 | 114.82 |
| 1999-10-04 | 114.98 |
| 1999-10-05 | 114.91 |
| 1999-10-06 | 114.96 |
| 1999-10-07 | 114.77 |
| 1999-10-08 | 115.42 |
| 1999-10-11 | 115.48 |
| 1999-10-12 | 115.43 |
| 1999-10-13 | 115.52 |
| 1999-10-14 | 115.55 |
| 1999-10-15 | 115.56 |
| 1999-10-18 | 115.56 |
| 1999-10-19 | 115.68 |
| 1999-10-20 | 115.80 |
| 1999-10-21 | 116.19 |
| 1999-10-22 | 116.79 |
| 1999-10-25 | 116.80 |
| 1999-10-26 | 117.05 |
| 1999-10-27 | 117.51 |
| 1999-10-28 | 117.84 |
| 1999-10-29 | 118.03 |
| 1999-10-31 | 118.08 |
| 1999-11-01 | 118.11 |
| 1999-11-02 | 118.12 |
| 1999-11-03 | 118.56 |
| 1999-11-04 | 118.69 |
| 1999-11-05 | 118.82 |
| 1999-11-08 | 118.95 |
| 1999-11-09 | 119.10 |
| 1999-11-10 | 119.17 |
| 1999-11-11 | 119.24 |
| 1999-11-12 | 119.40 |
| 1999-11-15 | 119.64 |
| 1999-11-16 | 119.77 |
| 1999-11-17 | 120.04 |
| 1999-11-18 | 120.13 |
| 1999-11-19 | 120.25 |
| 1999-11-22 | 120.42 |
| 1999-11-23 | 120.46 |
| 1999-11-24 | 120.65 |
| 1999-11-25 | 120.68 |
| 1999-11-26 | 120.84 |
| 1999-11-29 | 120.85 |
| 1999-11-30 | 120.73 |
| 1999-12-01 | 120.93 |
| 1999-12-02 | 121.01 |
| 1999-12-03 | 121.17 |
| 1999-12-06 | 121.25 |
| 1999-12-07 | 121.44 |
| 1999-12-08 | 121.35 |
| 1999-12-09 | 121.39 |
| 1999-12-10 | 121.44 |
| 1999-12-13 | 121.59 |
| 1999-12-14 | 121.51 |
| 1999-12-15 | 121.59 |
| 1999-12-16 | 121.52 |
| 1999-12-17 | 121.51 |
| 1999-12-20 | 122.01 |
| 1999-12-21 | 122.17 |
| 1999-12-22 | 122.15 |
| 1999-12-23 | 122.18 |
| 1999-12-24 | 122.23 |
| 1999-12-27 | 122.70 |
| 1999-12-28 | 122.69 |
| 1999-12-29 | 122.77 |
| 1999-12-30 | 122.88 |
| 1999-12-31 | 122.29 |
| 2000-01-03 | 122.38 |
| 2000-01-04 | 122.59 |
| 2000-01-05 | 122.21 |
| 2000-01-06 | 122.24 |
| 2000-01-07 | 122.31 |
| 2000-01-10 | 122.40 |
| 2000-01-11 | 122.27 |
| 2000-01-12 | 122.16 |
| 2000-01-13 | 122.25 |
| 2000-01-14 | 122.34 |
| 2000-01-17 | 122.43 |
| 2000-01-18 | 122.54 |
| 2000-01-19 | 122.73 |
| 2000-01-20 | 122.75 |
| 2000-01-21 | 122.76 |
| 2000-01-24 | 122.86 |
| 2000-01-25 | 122.94 |
| 2000-01-26 | 123.16 |
| 2000-01-27 | 123.11 |
| 2000-01-28 | 123.13 |
| 2000-01-31 | 123.05 |
| 2000-02-01 | 123.02 |
| 2000-02-02 | 123.19 |
| 2000-02-03 | 123.56 |
| 2000-02-04 | 123.67 |
| 2000-02-07 | 123.83 |
| 2000-02-08 | 123.94 |
| 2000-02-09 | 124.28 |
| 2000-02-10 | 124.39 |
| 2000-02-11 | 124.49 |
| 2000-02-14 | 124.95 |
| 2000-02-15 | 124.99 |
| 2000-02-16 | 125.19 |
| 2000-02-17 | 125.24 |
| 2000-02-18 | 125.29 |
| 2000-02-21 | 125.35 |
| 2000-02-22 | 125.43 |
| 2000-02-23 | 125.45 |
| 2000-02-24 | 125.53 |
| 2000-02-25 | 125.33 |
| 2000-02-28 | 125.36 |
| 2000-02-29 | 125.01 |
| 2000-03-01 | 125.12 |
| 2000-03-02 | 125.18 |
| 2000-03-03 | 125.30 |
| 2000-03-06 | 125.60 |
| 2000-03-07 | 125.89 |
| 2000-03-08 | 125.94 |
| 2000-03-09 | 126.23 |
| 2000-03-10 | 126.23 |
| 2000-03-13 | 126.24 |
| 2000-03-14 | 126.33 |
| 2000-03-15 | 126.37 |
| 2000-03-16 | 126.36 |
| 2000-03-17 | 126.44 |
| 2000-03-20 | 126.54 |
| 2000-03-21 | 126.61 |
| 2000-03-22 | 126.87 |
| 2000-03-23 | 127.00 |
| 2000-03-24 | 126.87 |
| 2000-03-27 | 126.89 |
| 2000-03-28 | 126.94 |
| 2000-03-29 | 127.00 |
| 2000-03-30 | 126.79 |
| 2000-03-31 | 127.35 |
| 2000-04-03 | 127.14 |
| 2000-04-04 | 127.11 |
| 2000-04-05 | 127.21 |
| 2000-04-06 | 127.40 |
| 2000-04-07 | 127.38 |
| 2000-04-10 | 127.47 |
| 2000-04-11 | 127.45 |
| 2000-04-12 | 127.52 |
| 2000-04-13 | 127.60 |
| 2000-04-14 | 127.54 |
| 2000-04-17 | 127.46 |
| 2000-04-18 | 127.52 |
| 2000-04-19 | 127.57 |
| 2000-04-20 | 127.64 |
| 2000-04-21 | . |
| 2000-04-24 | 127.60 |
| 2000-04-25 | 127.53 |
| 2000-04-26 | 127.61 |
| 2000-04-27 | 127.16 |
| 2000-04-28 | 127.09 |
| 2000-04-30 | 127.26 |
| 2000-05-01 | 127.12 |
| 2000-05-02 | 127.06 |
| 2000-05-03 | 127.00 |
| 2000-05-04 | 126.82 |
| 2000-05-05 | 126.56 |
| 2000-05-08 | 126.38 |
| 2000-05-09 | 126.34 |
| 2000-05-10 | 126.14 |
| 2000-05-11 | 126.11 |
| 2000-05-12 | 126.04 |
| 2000-05-15 | 126.11 |
| 2000-05-16 | 126.14 |
| 2000-05-17 | 126.26 |
| 2000-05-18 | 126.19 |
| 2000-05-19 | 126.09 |
| 2000-05-22 | 126.20 |
| 2000-05-23 | 126.13 |
| 2000-05-24 | 126.06 |
| 2000-05-25 | 126.09 |
| 2000-05-26 | 126.20 |
| 2000-05-29 | 126.23 |
| 2000-05-30 | 126.27 |
| 2000-05-31 | 126.65 |
| 2000-06-01 | 126.95 |
| 2000-06-02 | 127.41 |
| 2000-06-05 | 127.43 |
| 2000-06-06 | 127.37 |
| 2000-06-07 | 127.47 |
| 2000-06-08 | 127.49 |
| 2000-06-09 | 127.66 |
| 2000-06-12 | 127.79 |
| 2000-06-13 | 127.96 |
| 2000-06-14 | 128.08 |
| 2000-06-15 | 128.17 |
| 2000-06-16 | 128.38 |
| 2000-06-19 | 128.56 |
| 2000-06-20 | 128.64 |
| 2000-06-21 | 128.57 |
| 2000-06-22 | 128.57 |
| 2000-06-23 | 128.48 |
| 2000-06-26 | 128.54 |
| 2000-06-27 | 128.48 |
| 2000-06-28 | 128.54 |
| 2000-06-29 | 128.82 |
| 2000-06-30 | 128.97 |
| 2000-07-03 | 129.36 |
| 2000-07-04 | 129.45 |
| 2000-07-05 | 129.57 |
| 2000-07-06 | 129.55 |
| 2000-07-07 | 129.63 |
| 2000-07-10 | 129.68 |
| 2000-07-11 | 129.76 |
| 2000-07-12 | 129.87 |
| 2000-07-13 | 129.99 |
| 2000-07-14 | 129.96 |
| 2000-07-17 | 129.80 |
| 2000-07-18 | 129.83 |
| 2000-07-19 | 129.95 |
| 2000-07-20 | 130.16 |
| 2000-07-21 | 130.36 |
| 2000-07-24 | 130.32 |
| 2000-07-25 | 130.47 |
| 2000-07-26 | 130.63 |
| 2000-07-27 | 130.77 |
| 2000-07-28 | 130.79 |
| 2000-07-31 | 130.87 |
| 2000-08-01 | 131.12 |
| 2000-08-02 | 131.29 |
| 2000-08-03 | 131.35 |
| 2000-08-04 | 131.44 |
| 2000-08-07 | 131.54 |
| 2000-08-08 | 131.61 |
| 2000-08-09 | 131.76 |
| 2000-08-10 | 131.89 |
| 2000-08-11 | 131.98 |
| 2000-08-14 | 132.14 |
| 2000-08-15 | 132.29 |
| 2000-08-16 | 132.31 |
| 2000-08-17 | 132.42 |
| 2000-08-18 | 132.56 |
| 2000-08-21 | 132.55 |
| 2000-08-22 | 132.91 |
| 2000-08-23 | 133.07 |
| 2000-08-24 | 133.02 |
| 2000-08-25 | 133.15 |
| 2000-08-28 | 133.23 |
| 2000-08-29 | 133.19 |
| 2000-08-30 | 133.25 |
| 2000-08-31 | 133.44 |
| 2000-09-01 | 133.35 |
| 2000-09-04 | 133.42 |
| 2000-09-05 | 133.48 |
| 2000-09-06 | 133.56 |
| 2000-09-07 | 133.53 |
| 2000-09-08 | 133.60 |
| 2000-09-11 | 133.53 |
| 2000-09-12 | 133.54 |
| 2000-09-13 | 133.64 |
| 2000-09-14 | 133.65 |
| 2000-09-15 | 133.58 |
| 2000-09-18 | 133.24 |
| 2000-09-19 | 133.15 |
| 2000-09-20 | 133.25 |
| 2000-09-21 | 133.21 |
| 2000-09-22 | 133.10 |
| 2000-09-25 | 133.33 |
| 2000-09-26 | 133.41 |
| 2000-09-27 | 133.52 |
| 2000-09-28 | 133.70 |
| 2000-09-29 | 133.83 |
| 2000-09-30 | 133.86 |
| 2000-10-02 | 133.76 |
| 2000-10-03 | 133.80 |
| 2000-10-04 | 133.87 |
| 2000-10-05 | 133.93 |
| 2000-10-06 | 134.00 |
| 2000-10-09 | 134.05 |
| 2000-10-10 | 134.05 |
| 2000-10-11 | 134.12 |
| 2000-10-12 | 133.93 |
| 2000-10-13 | 133.55 |
| 2000-10-16 | 133.44 |
| 2000-10-17 | 133.30 |
| 2000-10-18 | 133.09 |
| 2000-10-19 | 132.24 |
| 2000-10-20 | 132.11 |
| 2000-10-23 | 132.08 |
| 2000-10-24 | 131.75 |
| 2000-10-25 | 131.82 |
| 2000-10-26 | 131.34 |
| 2000-10-27 | 132.01 |
| 2000-10-30 | 132.13 |
| 2000-10-31 | 131.99 |
| 2000-11-01 | 132.06 |
| 2000-11-02 | 132.06 |
| 2000-11-03 | 133.08 |
| 2000-11-06 | 133.03 |
| 2000-11-07 | 132.85 |
| 2000-11-08 | 132.93 |
| 2000-11-09 | 132.92 |
| 2000-11-10 | 133.00 |
| 2000-11-13 | 133.06 |
| 2000-11-14 | 133.15 |
| 2000-11-15 | 133.23 |
| 2000-11-16 | 133.40 |
| 2000-11-17 | 133.49 |
| 2000-11-20 | 133.64 |
| 2000-11-21 | 133.69 |
| 2000-11-22 | 133.66 |
| 2000-11-23 | 133.67 |
| 2000-11-24 | 133.45 |
| 2000-11-27 | 133.52 |
| 2000-11-28 | 133.53 |
| 2000-11-29 | 133.68 |
| 2000-11-30 | 133.85 |
| 2000-12-01 | 133.71 |
| 2000-12-04 | 133.52 |
| 2000-12-05 | 133.58 |
| 2000-12-06 | 133.97 |
| 2000-12-07 | 134.13 |
| 2000-12-08 | 134.25 |
| 2000-12-11 | 134.48 |
| 2000-12-12 | 134.37 |
| 2000-12-13 | 134.65 |
| 2000-12-14 | 134.96 |
| 2000-12-15 | 135.03 |
| 2000-12-18 | 135.16 |
| 2000-12-19 | 135.20 |
| 2000-12-20 | 135.32 |
| 2000-12-21 | 135.43 |
| 2000-12-22 | 135.52 |
| 2000-12-25 | . |
| 2000-12-26 | 135.57 |
| 2000-12-27 | 135.55 |
| 2000-12-28 | 135.64 |
| 2000-12-29 | 135.71 |
| 2000-12-31 | 135.75 |
| 2001-01-01 | . |
| 2001-01-02 | 136.14 |
| 2001-01-03 | 136.26 |
| 2001-01-04 | 136.44 |
| 2001-01-05 | 136.63 |
| 2001-01-08 | 136.78 |
| 2001-01-09 | 136.77 |
| 2001-01-10 | 136.78 |
| 2001-01-11 | 136.96 |
| 2001-01-12 | 136.98 |
| 2001-01-15 | 137.13 |
| 2001-01-16 | 137.15 |
| 2001-01-17 | 137.36 |
| 2001-01-18 | 137.54 |
| 2001-01-19 | 137.60 |
| 2001-01-22 | 137.69 |
| 2001-01-23 | 137.72 |
| 2001-01-24 | 137.71 |
| 2001-01-25 | 137.80 |
| 2001-01-26 | 138.07 |
| 2001-01-29 | 138.27 |
| 2001-01-30 | 138.25 |
| 2001-01-31 | 139.02 |
| 2001-02-01 | 139.24 |
| 2001-02-02 | 139.44 |
| 2001-02-05 | 139.41 |
| 2001-02-06 | 139.48 |
| 2001-02-07 | 139.35 |
| 2001-02-08 | 139.55 |
| 2001-02-09 | 139.74 |
| 2001-02-12 | 139.55 |
| 2001-02-13 | 139.90 |
| 2001-02-14 | 139.92 |
| 2001-02-15 | 139.93 |
| 2001-02-16 | 140.01 |
| 2001-02-19 | 139.94 |
| 2001-02-20 | 140.06 |
| 2001-02-21 | 139.71 |
| 2001-02-22 | 139.70 |
| 2001-02-23 | 139.74 |
| 2001-02-26 | 139.69 |
| 2001-02-27 | 140.10 |
| 2001-02-28 | 140.30 |
| 2001-03-01 | 140.24 |
| 2001-03-02 | 140.35 |
| 2001-03-05 | 140.67 |
| 2001-03-06 | 140.68 |
| 2001-03-07 | 140.89 |
| 2001-03-08 | 140.97 |
| 2001-03-09 | 140.90 |
| 2001-03-12 | 141.07 |
| 2001-03-13 | 141.00 |
| 2001-03-14 | 141.16 |
| 2001-03-15 | 141.14 |
| 2001-03-16 | 141.14 |
| 2001-03-19 | 141.18 |
| 2001-03-20 | 140.60 |
| 2001-03-21 | 140.71 |
| 2001-03-22 | 140.77 |
| 2001-03-23 | 140.70 |
| 2001-03-26 | 140.70 |
| 2001-03-27 | 140.65 |
| 2001-03-28 | 140.52 |
| 2001-03-29 | 140.29 |
| 2001-03-30 | 140.40 |
| 2001-03-31 | 140.43 |
| 2001-04-02 | 140.33 |
| 2001-04-03 | 140.23 |
| 2001-04-04 | 140.15 |
| 2001-04-05 | 140.32 |
| 2001-04-06 | 140.42 |
| 2001-04-09 | 140.50 |
| 2001-04-10 | 140.42 |
| 2001-04-11 | 140.20 |
| 2001-04-12 | 138.89 |
| 2001-04-13 | . |
| 2001-04-16 | 138.83 |
| 2001-04-17 | 138.63 |
| 2001-04-18 | 138.74 |
| 2001-04-19 | 138.76 |
| 2001-04-20 | 138.78 |
| 2001-04-23 | 138.56 |
| 2001-04-24 | 138.50 |
| 2001-04-25 | 138.25 |
| 2001-04-26 | 138.30 |
| 2001-04-27 | 138.48 |
| 2001-04-30 | 138.55 |
| 2001-05-01 | 138.84 |
| 2001-05-02 | 138.59 |
| 2001-05-03 | 138.73 |
| 2001-05-04 | 138.89 |
| 2001-05-07 | 139.09 |
| 2001-05-08 | 139.25 |
| 2001-05-09 | 139.49 |
| 2001-05-10 | 139.70 |
| 2001-05-11 | 139.42 |
| 2001-05-14 | 139.49 |
| 2001-05-15 | 139.54 |
| 2001-05-16 | 139.63 |
| 2001-05-17 | 139.41 |
| 2001-05-18 | 139.67 |
| 2001-05-21 | 140.02 |
| 2001-05-22 | 140.21 |
| 2001-05-23 | 140.35 |
| 2001-05-24 | 140.74 |
| 2001-05-25 | 140.69 |
| 2001-05-28 | 140.73 |
| 2001-05-29 | 140.70 |
| 2001-05-30 | 140.92 |
| 2001-05-31 | 140.84 |
| 2001-06-01 | 141.17 |
| 2001-06-04 | 141.55 |
| 2001-06-05 | 141.78 |
| 2001-06-06 | 141.99 |
| 2001-06-07 | 142.20 |
| 2001-06-08 | 142.27 |
| 2001-06-11 | 142.39 |
| 2001-06-12 | 142.52 |
| 2001-06-13 | 142.60 |
| 2001-06-14 | 142.90 |
| 2001-06-15 | 143.08 |
| 2001-06-18 | 143.10 |
| 2001-06-19 | 143.01 |
| 2001-06-20 | 143.13 |
| 2001-06-21 | 143.15 |
| 2001-06-22 | 143.15 |
| 2001-06-25 | 143.27 |
| 2001-06-26 | 143.11 |
| 2001-06-27 | 143.18 |
| 2001-06-28 | 143.13 |
| 2001-06-29 | 142.83 |
| 2001-06-30 | 142.87 |
| 2001-07-02 | 142.89 |
| 2001-07-03 | 142.97 |
| 2001-07-04 | 142.90 |
| 2001-07-05 | 142.77 |
| 2001-07-06 | 142.82 |
| 2001-07-09 | 142.81 |
| 2001-07-10 | 142.90 |
| 2001-07-11 | 142.36 |
| 2001-07-12 | 141.93 |
| 2001-07-13 | 141.75 |
| 2001-07-16 | 141.75 |
| 2001-07-17 | 138.58 |
| 2001-07-18 | 139.06 |
| 2001-07-19 | 139.26 |
| 2001-07-20 | 139.43 |
| 2001-07-23 | 140.20 |
| 2001-07-24 | 140.28 |
| 2001-07-25 | 140.64 |
| 2001-07-26 | 140.60 |
| 2001-07-27 | 140.75 |
| 2001-07-30 | 140.89 |
| 2001-07-31 | 140.72 |
| 2001-08-01 | 140.97 |
| 2001-08-02 | 140.87 |
| 2001-08-03 | 140.63 |
| 2001-08-06 | 140.83 |
| 2001-08-07 | 141.05 |
| 2001-08-08 | 141.37 |
| 2001-08-09 | 141.89 |
| 2001-08-10 | 141.82 |
| 2001-08-13 | 142.43 |
| 2001-08-14 | 142.32 |
| 2001-08-15 | 142.34 |
| 2001-08-16 | 142.59 |
| 2001-08-17 | 142.94 |
| 2001-08-20 | 142.89 |
| 2001-08-21 | 142.99 |
| 2001-08-22 | 143.27 |
| 2001-08-23 | 143.28 |
| 2001-08-24 | 143.27 |
| 2001-08-27 | 143.39 |
| 2001-08-28 | 143.73 |
| 2001-08-29 | 144.11 |
| 2001-08-30 | 144.46 |
| 2001-08-31 | 144.30 |
| 2001-09-03 | 144.40 |
| 2001-09-04 | 144.29 |
| 2001-09-05 | 144.23 |
| 2001-09-06 | 144.32 |
| 2001-09-07 | 144.72 |
| 2001-09-10 | 144.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 144.68 |
| 2001-09-17 | 144.42 |
| 2001-09-18 | 144.40 |
| 2001-09-19 | 144.32 |
| 2001-09-20 | 144.37 |
| 2001-09-21 | 143.70 |
| 2001-09-24 | 143.75 |
| 2001-09-25 | 144.01 |
| 2001-09-26 | 143.87 |
| 2001-09-27 | 144.27 |
| 2001-09-28 | 144.20 |
| 2001-09-30 | 144.25 |
| 2001-10-01 | 144.40 |
| 2001-10-02 | 144.58 |
| 2001-10-03 | 144.82 |
| 2001-10-04 | 144.86 |
| 2001-10-05 | 144.97 |
| 2001-10-08 | 144.97 |
| 2001-10-09 | 145.07 |
| 2001-10-10 | 144.66 |
| 2001-10-11 | 144.57 |
| 2001-10-12 | 144.59 |
| 2001-10-15 | 144.68 |
| 2001-10-16 | 144.96 |
| 2001-10-17 | 145.29 |
| 2001-10-18 | 145.39 |
| 2001-10-19 | 145.44 |
| 2001-10-22 | 145.15 |
| 2001-10-23 | 145.48 |
| 2001-10-24 | 145.30 |
| 2001-10-25 | 145.80 |
| 2001-10-26 | 145.89 |
| 2001-10-29 | 146.20 |
| 2001-10-30 | 146.46 |
| 2001-10-31 | 146.67 |
| 2001-11-01 | 147.18 |
| 2001-11-02 | 147.16 |
| 2001-11-05 | 147.22 |
| 2001-11-06 | 147.30 |
| 2001-11-07 | 147.47 |
| 2001-11-08 | 147.61 |
| 2001-11-09 | 147.50 |
| 2001-11-12 | 147.53 |
| 2001-11-13 | 147.49 |
| 2001-11-14 | 147.47 |
| 2001-11-15 | 147.12 |
| 2001-11-16 | 146.59 |
| 2001-11-19 | 146.55 |
| 2001-11-20 | 146.64 |
| 2001-11-21 | 146.16 |
| 2001-11-22 | 146.18 |
| 2001-11-23 | 145.82 |
| 2001-11-26 | 146.27 |
| 2001-11-27 | 146.53 |
| 2001-11-28 | 146.60 |
| 2001-11-29 | 146.79 |
| 2001-11-30 | 146.64 |
| 2001-12-03 | 146.60 |
| 2001-12-04 | 146.73 |
| 2001-12-05 | 146.24 |
| 2001-12-06 | 145.97 |
| 2001-12-07 | 145.24 |
| 2001-12-10 | 145.60 |
| 2001-12-11 | 144.62 |
| 2001-12-12 | 144.80 |
| 2001-12-13 | 144.80 |
| 2001-12-14 | 144.79 |
| 2001-12-17 | 144.19 |
| 2001-12-18 | 144.66 |
| 2001-12-19 | 145.09 |
| 2001-12-20 | 145.03 |
| 2001-12-21 | 145.24 |
| 2001-12-24 | 145.22 |
| 2001-12-25 | . |
| 2001-12-26 | 145.11 |
| 2001-12-27 | 144.92 |
| 2001-12-28 | 143.40 |
| 2001-12-31 | 143.50 |
| 2002-01-01 | . |
| 2002-01-02 | 143.50 |
| 2002-01-03 | 143.49 |
| 2002-01-04 | 143.67 |
| 2002-01-07 | 144.12 |
| 2002-01-08 | 143.75 |
| 2002-01-09 | 143.41 |
| 2002-01-10 | 144.06 |
| 2002-01-11 | 144.24 |
| 2002-01-14 | 144.64 |
| 2002-01-15 | 144.63 |
| 2002-01-16 | 144.64 |
| 2002-01-17 | 144.46 |
| 2002-01-18 | 144.33 |
| 2002-01-21 | 144.50 |
| 2002-01-22 | 144.59 |
| 2002-01-23 | 144.68 |
| 2002-01-24 | 144.37 |
| 2002-01-25 | 144.30 |
| 2002-01-28 | 144.20 |
| 2002-01-29 | 144.37 |
| 2002-01-30 | 144.77 |
| 2002-01-31 | 144.33 |
| 2002-02-01 | 144.39 |
| 2002-02-04 | 144.20 |
| 2002-02-05 | 144.33 |
| 2002-02-06 | 144.39 |
| 2002-02-07 | 144.24 |
| 2002-02-08 | 144.41 |
| 2002-02-11 | 144.73 |
| 2002-02-12 | 144.74 |
| 2002-02-13 | 144.23 |
| 2002-02-14 | 144.06 |
| 2002-02-15 | 144.51 |
| 2002-02-18 | 144.73 |
| 2002-02-19 | 144.82 |
| 2002-02-20 | 144.90 |
| 2002-02-21 | 144.85 |
| 2002-02-22 | 144.96 |
| 2002-02-25 | 145.06 |
| 2002-02-26 | 144.93 |
| 2002-02-27 | 145.07 |
| 2002-02-28 | 145.74 |
| 2002-03-01 | 145.38 |
| 2002-03-04 | 144.92 |
| 2002-03-05 | 145.14 |
| 2002-03-06 | 145.61 |
| 2002-03-07 | 145.20 |
| 2002-03-08 | 144.53 |
| 2002-03-11 | 145.90 |
| 2002-03-12 | 145.92 |
| 2002-03-13 | 146.10 |
| 2002-03-14 | 146.11 |
| 2002-03-15 | 146.28 |
| 2002-03-18 | 146.48 |
| 2002-03-19 | 146.53 |
| 2002-03-20 | 146.56 |
| 2002-03-21 | 146.27 |
| 2002-03-22 | 146.20 |
| 2002-03-25 | 146.13 |
| 2002-03-26 | 146.40 |
| 2002-03-27 | 146.87 |
| 2002-03-28 | 147.44 |
| 2002-03-29 | . |
| 2002-03-31 | 147.49 |
| 2002-04-01 | 147.38 |
| 2002-04-02 | 147.43 |
| 2002-04-03 | 147.92 |
| 2002-04-04 | 148.16 |
| 2002-04-05 | 148.04 |
| 2002-04-08 | 147.96 |
| 2002-04-09 | 148.09 |
| 2002-04-10 | 148.29 |
| 2002-04-11 | 146.75 |
| 2002-04-12 | 147.07 |
| 2002-04-15 | 146.39 |
| 2002-04-16 | 147.19 |
| 2002-04-17 | 147.15 |
| 2002-04-18 | 147.15 |
| 2002-04-19 | 147.37 |
| 2002-04-22 | 147.42 |
| 2002-04-23 | 147.28 |
| 2002-04-24 | 147.50 |
| 2002-04-25 | 147.81 |
| 2002-04-26 | 147.51 |
| 2002-04-29 | 146.97 |
| 2002-04-30 | 146.87 |
| 2002-05-01 | 147.07 |
| 2002-05-02 | 146.87 |
| 2002-05-03 | 147.07 |
| 2002-05-06 | 147.23 |
| 2002-05-07 | 147.36 |
| 2002-05-08 | 146.91 |
| 2002-05-09 | 146.67 |
| 2002-05-10 | 146.90 |
| 2002-05-13 | 146.63 |
| 2002-05-14 | 146.16 |
| 2002-05-15 | 146.66 |
| 2002-05-16 | 146.77 |
| 2002-05-17 | 146.35 |
| 2002-05-20 | 147.01 |
| 2002-05-21 | 147.11 |
| 2002-05-22 | 146.94 |
| 2002-05-23 | 147.22 |
| 2002-05-24 | 147.33 |
| 2002-05-27 | 147.28 |
| 2002-05-28 | 147.44 |
| 2002-05-29 | 147.49 |
| 2002-05-30 | 147.21 |
| 2002-05-31 | 147.40 |
| 2002-06-03 | 147.27 |
| 2002-06-04 | 147.74 |
| 2002-06-05 | 147.52 |
| 2002-06-06 | 147.35 |
| 2002-06-07 | 147.39 |
| 2002-06-10 | 147.21 |
| 2002-06-11 | 147.19 |
| 2002-06-12 | 147.52 |
| 2002-06-13 | 147.88 |
| 2002-06-14 | 148.37 |
| 2002-06-17 | 147.96 |
| 2002-06-18 | 148.09 |
| 2002-06-19 | 148.41 |
| 2002-06-20 | 148.88 |
| 2002-06-21 | 148.18 |
| 2002-06-24 | 148.01 |
| 2002-06-25 | 148.14 |
| 2002-06-26 | 148.39 |
| 2002-06-27 | 148.29 |
| 2002-06-28 | 148.25 |
| 2002-06-30 | 148.31 |
| 2002-07-01 | 148.14 |
| 2002-07-02 | 148.81 |
| 2002-07-03 | 148.90 |
| 2002-07-04 | 149.46 |
| 2002-07-05 | 149.44 |
| 2002-07-08 | 148.86 |
| 2002-07-09 | 148.41 |
| 2002-07-10 | 149.13 |
| 2002-07-11 | 149.47 |
| 2002-07-12 | 149.60 |
| 2002-07-15 | 150.03 |
| 2002-07-16 | 149.50 |
| 2002-07-17 | 149.59 |
| 2002-07-18 | 149.85 |
| 2002-07-19 | 150.37 |
| 2002-07-22 | 150.89 |
| 2002-07-23 | 151.06 |
| 2002-07-24 | 151.30 |
| 2002-07-25 | 151.01 |
| 2002-07-26 | 151.11 |
| 2002-07-29 | 150.68 |
| 2002-07-30 | 150.23 |
| 2002-07-31 | 150.59 |
| 2002-08-01 | 150.95 |
| 2002-08-02 | 151.57 |
| 2002-08-05 | 151.98 |
| 2002-08-06 | 151.67 |
| 2002-08-07 | 151.50 |
| 2002-08-08 | 151.35 |
| 2002-08-09 | 151.48 |
| 2002-08-12 | 152.41 |
| 2002-08-13 | 152.76 |
| 2002-08-14 | 152.82 |
| 2002-08-15 | 152.76 |
| 2002-08-16 | 152.42 |
| 2002-08-19 | 152.30 |
| 2002-08-20 | 152.94 |
| 2002-08-21 | 153.03 |
| 2002-08-22 | 152.75 |
| 2002-08-23 | 153.11 |
| 2002-08-26 | 153.46 |
| 2002-08-27 | 153.31 |
| 2002-08-28 | 153.42 |
| 2002-08-29 | 153.93 |
| 2002-08-30 | 153.96 |
| 2002-08-31 | 153.98 |
| 2002-09-02 | 153.80 |
| 2002-09-03 | 154.91 |
| 2002-09-04 | 155.16 |
| 2002-09-05 | 155.16 |
| 2002-09-06 | 155.01 |
| 2002-09-09 | 155.11 |
| 2002-09-10 | 155.00 |
| 2002-09-11 | 154.97 |
| 2002-09-12 | 155.39 |
| 2002-09-13 | 155.72 |
| 2002-09-16 | 155.99 |
| 2002-09-17 | 156.15 |
| 2002-09-18 | 156.21 |
| 2002-09-19 | 156.60 |
| 2002-09-20 | 156.53 |
| 2002-09-23 | 157.21 |
| 2002-09-24 | 157.20 |
| 2002-09-25 | 157.13 |
| 2002-09-26 | 156.82 |
| 2002-09-27 | 157.04 |
| 2002-09-30 | 157.43 |
| 2002-10-01 | 157.44 |
| 2002-10-02 | 157.27 |
| 2002-10-03 | 157.41 |
| 2002-10-04 | 157.23 |
| 2002-10-07 | 157.54 |
| 2002-10-08 | 157.85 |
| 2002-10-09 | 157.71 |
| 2002-10-10 | 157.38 |
| 2002-10-11 | 156.88 |
#2002-10-14|156.95
#2002-10-15|156.07
#2002-10-16|155.72
#2002-10-17|155.25
#2002-10-18|155.24
#2002-10-21|155.26
#2002-10-22|155.23
#2002-10-23|155.36
#2002-10-24|155.48
#2002-10-25|155.76
#2002-10-28|156.01
#2002-10-29|156.76
#2002-10-30|156.65
#2002-10-31|157.07
#2002-11-01|156.89
#2002-11-04|156.59
#2002-11-05|156.63
#2002-11-06|156.74
#2002-11-07|157.28
#2002-11-08|157.77
#2002-11-11|157.78
#2002-11-12|158.18
#2002-11-13|157.97
#2002-11-14|157.59
#2002-11-15|157.45
#2002-11-18|157.55
#2002-11-19|158.21
#2002-11-20|158.34
#2002-11-21|157.90
#2002-11-22|157.84
#2002-11-25|157.91
#2002-11-26|158.27
#2002-11-27|157.67
#2002-11-28|157.68
#2002-11-29|158.07
#2002-11-30|158.10
#2002-12-02|158.11
#2002-12-03|158.13
#2002-12-04|158.35
#2002-12-05|158.67
#2002-12-06|158.85
#2002-12-09|159.11
#2002-12-10|159.18
#2002-12-11|159.42
#2002-12-12|159.53
#2002-12-13|159.24
#2002-12-16|159.08
#2002-12-17|159.12
#2002-12-18|159.40
#2002-12-19|159.87
#2002-12-20|160.05
#2002-12-23|160.19
#2002-12-24|160.28
#2002-12-25| .
#2002-12-26|160.26
#2002-12-27|160.96
#2002-12-30|161.18
#2002-12-31|161.41
#2003-01-01| .
#2003-01-02|160.55
#2003-01-03|160.45
#2003-01-06|160.43
#2003-01-07|160.61
#2003-01-08|160.94
#2003-01-09|160.21
#2003-01-10|160.45
#2003-01-13|160.35
#2003-01-14|160.68
#2003-01-15|161.06
#2003-01-16|160.95
#2003-01-17|161.31
#2003-01-20|161.41
#2003-01-21|161.79
#2003-01-22|162.07
#2003-01-23|162.01
#2003-01-24|162.48
#2003-01-27|162.30
#2003-01-28|162.31
#2003-01-29|162.38
#2003-01-30|162.40
#2003-01-31|162.57
#2003-02-03|162.68
#2003-02-04|163.05
#2003-02-05|162.88
#2003-02-06|163.17
#2003-02-07|163.34
#2003-02-10|163.39
#2003-02-11|163.44
#2003-02-12|163.85
#2003-02-13|164.11
#2003-02-14|163.76
#2003-02-17|163.81
#2003-02-18|163.82
#2003-02-19|164.20
#2003-02-20|164.44
#2003-02-21|164.39
#2003-02-24|164.67
#2003-02-25|165.20
#2003-02-26|164.91
#2003-02-27|164.96
#2003-02-28|165.21
#2003-03-03|165.34
#2003-03-04|165.60
#2003-03-05|165.90
#2003-03-06|165.94
#2003-03-07|166.16
#2003-03-10|166.42
#2003-03-11|166.28
#2003-03-12|165.75
#2003-03-13|165.43
#2003-03-14|165.10
#2003-03-17|164.52
#2003-03-18|164.35
#2003-03-19|163.56
#2003-03-20|163.06
#2003-03-21|162.87
#2003-03-24|163.33
#2003-03-25|163.58
#2003-03-26|163.69
#2003-03-27|163.94
#2003-03-28|164.43
#2003-03-31|165.23
#2003-04-01|165.19
#2003-04-02|164.72
#2003-04-03|164.93
#2003-04-04|164.87
#2003-04-07|164.55
#2003-04-08|165.42
#2003-04-09|165.68
#2003-04-10|165.90
#2003-04-11|165.56
#2003-04-14|165.46
#2003-04-15|165.78
#2003-04-16|165.92
#2003-04-17|166.13
#2003-04-18| .
#2003-04-21|165.85
#2003-04-22|166.35
#2003-04-23|166.25
#2003-04-24|166.95
#2003-04-25|166.94
#2003-04-28|167.32
#2003-04-29|167.53
#2003-04-30|168.07
#2003-05-01|168.15
#2003-05-02|168.40
#2003-05-05|168.39
#2003-05-06|169.17
#2003-05-07|170.10
#2003-05-08|170.57
#2003-05-09|170.01
#2003-05-12|170.79
#2003-05-13|170.67
#2003-05-14|171.34
#2003-05-15|171.25
#2003-05-16|171.90
#2003-05-19|171.52
#2003-05-20|172.54
#2003-05-21|172.68
#2003-05-22|172.99
#2003-05-23|173.46
#2003-05-26|173.54
#2003-05-27|172.41
#2003-05-28|173.18
#2003-05-29|173.68
#2003-05-30|173.92
#2003-05-31|173.94
#2003-06-02|173.73
#2003-06-03|174.19
#2003-06-04|174.14
#2003-06-05|174.62
#2003-06-06|174.23
#2003-06-09|175.04
#2003-06-10|175.61
#2003-06-11|176.08
#2003-06-12|176.26
#2003-06-13|176.20
#2003-06-16|176.18
#2003-06-17|176.78
#2003-06-18|175.67
#2003-06-19|175.90
#2003-06-20|175.54
#2003-06-23|175.92
#2003-06-24|176.09
#2003-06-25|176.24
#2003-06-26|175.24
#2003-06-27|174.85
#2003-06-30|175.00
#2003-07-01|175.06
#2003-07-02|175.00
#2003-07-03|174.61
#2003-07-04|174.63
#2003-07-07|174.25
#2003-07-08|174.25
#2003-07-09|174.33
#2003-07-10|174.34
#2003-07-11|174.42
#2003-07-14|174.37
#2003-07-15|174.03
#2003-07-16|173.35
#2003-07-17|172.72
#2003-07-18|172.98
#2003-07-21|172.56
#2003-07-22|171.93
#2003-07-23|172.77
#2003-07-24|173.00
#2003-07-25|172.75
#2003-07-28|172.63
#2003-07-29|172.11
#2003-07-30|172.08
#2003-07-31|171.66
#2003-08-01|170.68
#2003-08-04|170.04
#2003-08-05|170.12
#2003-08-06|170.23
#2003-08-07|170.42
#2003-08-08|170.81
#2003-08-11|170.81
#2003-08-12|170.76
#2003-08-13|170.35
#2003-08-14|169.73
#2003-08-15|170.21
#2003-08-18|170.22
#2003-08-19|170.52
#2003-08-20|170.82
#2003-08-21|170.77
#2003-08-22|170.87
#2003-08-25|170.73
#2003-08-26|170.94
#2003-08-27|170.92
#2003-08-28|171.34
#2003-08-29|171.45
#2003-08-31|171.48
#2003-09-01|171.48
#2003-09-02|171.02
#2003-09-03|171.11
#2003-09-04|171.45
#2003-09-05|171.80
#2003-09-08|172.38
#2003-09-09|172.75
#2003-09-10|172.81
#2003-09-11|172.97
#2003-09-12|173.38
#2003-09-15|173.64
#2003-09-16|173.51
#2003-09-17|173.55
#2003-09-18|173.80
#2003-09-19|174.15
#2003-09-22|174.08
#2003-09-23|173.74
#2003-09-24|174.02
#2003-09-25|174.16
#2003-09-26|174.68
#2003-09-29|174.85
#2003-09-30|175.24
#2003-10-01|175.57
#2003-10-02|175.24
#2003-10-03|174.55
#2003-10-06|174.80
#2003-10-07|174.28
#2003-10-08|174.40
#2003-10-09|174.50
#2003-10-10|174.64
#2003-10-13|174.73
#2003-10-14|174.82
#2003-10-15|174.51
#2003-10-16|174.24
#2003-10-17|174.30
#2003-10-20|174.24
#2003-10-21|174.41
#2003-10-22|174.78
#2003-10-23|174.86
#2003-10-24|175.10
#2003-10-27|174.98
#2003-10-28|174.82
#2003-10-29|174.98
#2003-10-30|174.91
#2003-10-31|175.25
#2003-11-03|174.64
#2003-11-04|174.67
#2003-11-05|174.81
#2003-11-06|174.32
#2003-11-07|174.25
#2003-11-10|174.26
#2003-11-11|174.31
#2003-11-12|174.45
#2003-11-13|174.88
#2003-11-14|175.43
#2003-11-17|175.76
#2003-11-18|175.64
#2003-11-19|175.61
#2003-11-20|175.99
#2003-11-21|176.34
#2003-11-24|175.87
#2003-11-25|176.15
#2003-11-26|176.01
#2003-11-27|176.01
#2003-11-28|175.69
#2003-11-30|175.75
#2003-12-01|175.27
#2003-12-02|175.58
#2003-12-03|175.74
#2003-12-04|175.71
#2003-12-05|176.54
#2003-12-08|176.66
#2003-12-09|176.80
#2003-12-10|176.81
#2003-12-11|176.92
#2003-12-12|177.36
#2003-12-15|177.15
#2003-12-16|177.32
#2003-12-17|177.69
#2003-12-18|177.69
#2003-12-19|178.09
#2003-12-22|178.22
#2003-12-23|177.87
#2003-12-24|178.00
#2003-12-25| .
#2003-12-26|178.13
#2003-12-29|178.08
#2003-12-30|177.95
#2003-12-31|177.97
#2004-01-01| .
#2004-01-02|177.46
#2004-01-05|177.48
#2004-01-06|178.11
#2004-01-07|178.16
#2004-01-08|178.28
#2004-01-09|179.09
#2004-01-12|179.95
#2004-01-13|179.93
#2004-01-14|180.27
#2004-01-15|180.39
#2004-01-16|180.33
#2004-01-19|180.42
#2004-01-20|180.23
#2004-01-21|180.25
#2004-01-22|180.48
#2004-01-23|180.71
#2004-01-26|179.77
#2004-01-27|180.07
#2004-01-28|180.11
#2004-01-29|179.20
#2004-01-30|179.50
#2004-01-31|179.51
#2004-02-02|179.73
#2004-02-03|179.87
#2004-02-04|179.70
#2004-02-05|179.68
#2004-02-06|180.00
#2004-02-09|180.21
#2004-02-10|180.19
#2004-02-11|180.29
#2004-02-12|180.61
#2004-02-13|180.63
#2004-02-16|180.73
#2004-02-17|180.76
#2004-02-18|180.96
#2004-02-19|180.94
#2004-02-20|180.88
#2004-02-23|181.04
#2004-02-24|181.47
#2004-02-25|181.53
#2004-02-26|181.40
#2004-02-27|181.54
#2004-02-29|181.60
#2004-03-01|181.63
#2004-03-02|181.63
#2004-03-03|181.40
#2004-03-04|181.59
#2004-03-05|182.37
#2004-03-08|182.80
#2004-03-09|183.43
#2004-03-10|183.48
#2004-03-11|183.60
#2004-03-12|183.62
#2004-03-15|183.59
#2004-03-16|183.63
#2004-03-17|183.99
#2004-03-18|183.76
#2004-03-19|183.81
#2004-03-22|183.93
#2004-03-23|184.06
#2004-03-24|184.30
#2004-03-25|184.24
#2004-03-26|184.05
#2004-03-29|183.49
#2004-03-30|183.60
#2004-03-31|183.93
#2004-04-01|183.64
#2004-04-02|182.49
#2004-04-05|181.86
#2004-04-06|181.87
#2004-04-07|181.99
#2004-04-08|181.98
#2004-04-09| .
#2004-04-12|181.85
#2004-04-13|181.58
#2004-04-14|180.89
#2004-04-15|180.81
#2004-04-16|181.18
#2004-04-19|181.41
#2004-04-20|181.16
#2004-04-21|180.62
#2004-04-22|180.68
#2004-04-23|180.36
#2004-04-26|180.40
#2004-04-27|180.29
#2004-04-28|180.09
#2004-04-29|179.47
#2004-04-30|179.60
#2004-05-03|179.69
#2004-05-04|179.48
#2004-05-05|179.33
#2004-05-06|178.48
#2004-05-07|177.12
#2004-05-10|176.86
#2004-05-11|176.60
#2004-05-12|176.40
#2004-05-13|176.11
#2004-05-14|176.19
#2004-05-17|176.79
#2004-05-18|177.03
#2004-05-19|176.84
#2004-05-20|177.49
#2004-05-21|177.42
#2004-05-24|177.48
#2004-05-25|177.76
#2004-05-26|178.11
#2004-05-27|178.35
#2004-05-28|178.25
#2004-05-31|178.33
#2004-06-01|177.80
#2004-06-02|177.78
#2004-06-03|177.80
#2004-06-04|177.63
#2004-06-07|177.63
#2004-06-08|177.59
#2004-06-09|177.45
#2004-06-10|177.21
#2004-06-11|177.23
#2004-06-14|177.15
#2004-06-15|177.67
#2004-06-16|177.70
#2004-06-17|177.82
#2004-06-18|178.14
#2004-06-21|178.17
#2004-06-22|178.19
#2004-06-23|178.16
#2004-06-24|178.82
#2004-06-25|178.89
#2004-06-28|178.55
#2004-06-29|178.61
#2004-06-30|178.90
#2004-07-01|179.13
#2004-07-02|179.89
#2004-07-05|179.99
#2004-07-06|180.07
#2004-07-07|180.07
#2004-07-08|179.96
#2004-07-09|179.92
#2004-07-12|180.12
#2004-07-13|180.13
#2004-07-14|180.18
#2004-07-15|180.36
#2004-07-16|181.27
#2004-07-19|181.58
#2004-07-20|181.33
#2004-07-21|180.89
#2004-07-22|181.05
#2004-07-23|181.19
#2004-07-26|181.06
#2004-07-27|180.83
#2004-07-28|180.64
#2004-07-29|180.79
#2004-07-30|181.28
#2004-07-31|181.28
#2004-08-02|181.60
#2004-08-03|181.74
#2004-08-04|181.92
#2004-08-05|182.09
#2004-08-06|183.14
#2004-08-09|183.42
#2004-08-10|183.34
#2004-08-11|183.05
#2004-08-12|183.17
#2004-08-13|183.58
#2004-08-16|183.66
#2004-08-17|183.83
#2004-08-18|184.13
#2004-08-19|184.25
#2004-08-20|184.24
#2004-08-23|184.13
#2004-08-24|184.25
#2004-08-25|184.71
#2004-08-26|184.81
#2004-08-27|185.03
#2004-08-30|185.29
#2004-08-31|185.78
#2004-09-01|185.81
#2004-09-02|185.71
#2004-09-03|185.04
#2004-09-06|185.11
#2004-09-07|185.23
#2004-09-08|185.46
#2004-09-09|185.86
#2004-09-10|185.96
#2004-09-13|186.04
#2004-09-14|186.22
#2004-09-15|186.25
#2004-09-16|186.37
#2004-09-17|186.65
#2004-09-20|186.98
#2004-09-21|186.98
#2004-09-22|187.11
#2004-09-23|187.22
#2004-09-24|186.78
#2004-09-27|187.05
#2004-09-28|187.03
#2004-09-29|186.81
#2004-09-30|186.57
#2004-10-01|186.38
#2004-10-04|186.34
#2004-10-05|186.50
#2004-10-06|186.48
#2004-10-07|186.38
#2004-10-08|186.89
#2004-10-11|187.02
#2004-10-12|187.36
#2004-10-13|187.68
#2004-10-14|187.92
#2004-10-15|188.00
#2004-10-18|188.17
#2004-10-19|188.20
#2004-10-20|188.54
#2004-10-21|188.70
#2004-10-22|188.73
#2004-10-25|189.00
#2004-10-26|189.11
#2004-10-27|188.94
#2004-10-28|188.79
#2004-10-29|189.45
#2004-10-31|189.49
#2004-11-01|189.65
#2004-11-02|189.54
#2004-11-03|189.55
#2004-11-04|189.85
#2004-11-05|189.56
#2004-11-08|189.40
#2004-11-09|189.45
#2004-11-10|189.56
#2004-11-11|189.62
#2004-11-12|189.95
#2004-11-15|190.43
#2004-11-16|190.35
#2004-11-17|190.60
#2004-11-18|190.81
#2004-11-19|190.60
#2004-11-22|190.68
#2004-11-23|190.67
#2004-11-24|190.60
#2004-11-25|190.65
#2004-11-26|190.40
#2004-11-29|189.89
#2004-11-30|189.59
#2004-12-01|189.56
#2004-12-02|189.44
#2004-12-03|189.99
#2004-12-06|190.35
#2004-12-07|190.62
#2004-12-08|191.02
#2004-12-09|191.16
#2004-12-10|190.97
#2004-12-13|191.03
#2004-12-14|191.01
#2004-12-15|191.42
#2004-12-16|191.27
#2004-12-17|191.01
#2004-12-20|190.99
#2004-12-21|191.00
#2004-12-22|191.17
#2004-12-23|191.18
#2004-12-24| .
#2004-12-27|191.01
#2004-12-28|190.90
#2004-12-29|191.02
#2004-12-30|191.24
#2004-12-31|191.38
#2005-01-03|191.42
#2005-01-04|191.39
#2005-01-05|191.27
#2005-01-06|191.22
#2005-01-07|191.36
#2005-01-10|191.45
#2005-01-11|191.46
#2005-01-12|191.56
#2005-01-13|191.94
#2005-01-14|191.87
#2005-01-17|191.98
#2005-01-18|191.93
#2005-01-19|192.03
#2005-01-20|192.11
#2005-01-21|192.34
#2005-01-24|192.49
#2005-01-25|192.31
#2005-01-26|192.27
#2005-01-27|192.23
#2005-01-28|192.60
#2005-01-31|192.68
#2005-02-01|192.46
#2005-02-02|192.58
#2005-02-03|192.94
#2005-02-04|193.44
#2005-02-07|193.97
#2005-02-08|194.17
#2005-02-09|194.52
#2005-02-10|194.33
#2005-02-11|194.21
#2005-02-14|194.30
#2005-02-15|194.32
#2005-02-16|194.10
#2005-02-17|194.00
#2005-02-18|193.74
#2005-02-21|193.82
#2005-02-22|193.72
#2005-02-23|193.85
#2005-02-24|193.81
#2005-02-25|193.80
#2005-02-28|193.88
#2005-03-01|193.65
#2005-03-02|193.64
#2005-03-03|193.76
#2005-03-04|194.24
#2005-03-07|194.56
#2005-03-08|194.23
#2005-03-09|193.81
#2005-03-10|193.45
#2005-03-11|193.18
#2005-03-14|192.92
#2005-03-15|192.93
#2005-03-16|192.84
#2005-03-17|192.81
#2005-03-18|192.71
#2005-03-21|192.60
#2005-03-22|192.40
#2005-03-23|191.69
#2005-03-24|191.69
#2005-03-25| .
#2005-03-28|191.61
#2005-03-29|191.48
#2005-03-30|191.38
#2005-03-31|191.74
#2005-04-01|191.95
#2005-04-04|191.98
#2005-04-05|191.91
#2005-04-06|192.25
#2005-04-07|192.40
#2005-04-08|192.20
#2005-04-11|192.40
#2005-04-12|192.81
#2005-04-13|193.11
#2005-04-14|193.26
#2005-04-15|193.20
#2005-04-18|193.26
#2005-04-19|193.58
#2005-04-20|193.65
#2005-04-21|193.49
#2005-04-22|193.62
#2005-04-25|193.84
#2005-04-26|193.85
#2005-04-27|194.02
#2005-04-28|194.34
#2005-04-29|194.38
#2005-04-30|194.41
#2005-05-02|194.36
#2005-05-03|194.50
#2005-05-04|194.65
#2005-05-05|195.00
#2005-05-06|194.53
#2005-05-09|194.53
#2005-05-10|194.78
#2005-05-11|194.84
#2005-05-12|194.85
#2005-05-13|195.13
#2005-05-16|195.34
#2005-05-17|195.17
#2005-05-18|195.41
#2005-05-19|195.33
#2005-05-20|195.21
#2005-05-23|195.58
#2005-05-24|195.93
#2005-05-25|195.97
#2005-05-26|195.87
#2005-05-27|195.98
#2005-05-30|196.03
#2005-05-31|196.52
#2005-06-01|197.34
#2005-06-02|197.52
#2005-06-03|197.41
#2005-06-06|197.35
#2005-06-07|197.58
#2005-06-08|197.55
#2005-06-09|197.34
#2005-06-10|197.09
#2005-06-13|196.90
#2005-06-14|196.81
#2005-06-15|196.77
#2005-06-16|196.92
#2005-06-17|197.09
#2005-06-20|197.01
#2005-06-21|197.38
#2005-06-22|197.99
#2005-06-23|198.23
#2005-06-24|198.48
#2005-06-27|198.62
#2005-06-28|198.43
#2005-06-29|198.46
#2005-06-30|198.67
#2005-07-01|198.38
#2005-07-04|198.38
#2005-07-05|198.04
#2005-07-06|198.06
#2005-07-07|198.41
#2005-07-08|198.17
#2005-07-11|198.18
#2005-07-12|198.17
#2005-07-13|198.05
#2005-07-14|198.07
#2005-07-15|198.10
#2005-07-18|198.16
#2005-07-19|198.08
#2005-07-20|198.11
#2005-07-21|197.88
#2005-07-22|198.12
#2005-07-25|198.17
#2005-07-26|198.09
#2005-07-27|198.01
#2005-07-28|198.24
#2005-07-29|197.97
#2005-07-31|198.02
#2005-08-01|197.84
#2005-08-02|197.83
#2005-08-03|198.04
#2005-08-04|198.15
#2005-08-05|197.80
#2005-08-08|197.58
#2005-08-09|197.56
#2005-08-10|197.76
#2005-08-11|197.97
#2005-08-12|198.43
#2005-08-15|198.54
#2005-08-16|198.81
#2005-08-17|198.76
#2005-08-18|199.06
#2005-08-19|199.08
#2005-08-22|199.15
#2005-08-23|199.40
#2005-08-24|199.52
#2005-08-25|199.58
#2005-08-26|199.46
#2005-08-29|199.60
#2005-08-30|199.93
#2005-08-31|200.56
#2005-09-01|201.07
#2005-09-02|201.09
#2005-09-05|201.18
#2005-09-06|200.97
#2005-09-07|200.76
#2005-09-08|200.85
#2005-09-09|200.99
#2005-09-12|200.83
#2005-09-13|201.12
#2005-09-14|201.07
#2005-09-15|201.00
#2005-09-16|200.67
#2005-09-19|200.85
#2005-09-20|200.83
#2005-09-21|201.06
#2005-09-22|201.24
#2005-09-23|200.96
#2005-09-26|200.58
#2005-09-27|200.47
#2005-09-28|200.72
#2005-09-29|200.73
#2005-09-30|200.54
#2005-10-03|200.33
#2005-10-04|200.47
#2005-10-05|200.50
#2005-10-06|200.09
#2005-10-07|199.98
#2005-10-10|200.06
#2005-10-11|200.09
#2005-10-12|199.69
#2005-10-13|199.02
#2005-10-14|198.73
#2005-10-17|198.97
#2005-10-18|199.14
#2005-10-19|199.18
#2005-10-20|199.13
#2005-10-21|199.35
#2005-10-24|199.41
#2005-10-25|199.16
#2005-10-26|198.57
#2005-10-27|198.52
#2005-10-28|198.51
#2005-10-31|198.64
#2005-11-01|198.63
#2005-11-02|198.52
#2005-11-03|198.29
#2005-11-04|197.94
#2005-11-07|198.06
#2005-11-08|198.41
#2005-11-09|198.22
#2005-11-10|198.44
#2005-11-11|198.52
#2005-11-14|198.56
#2005-11-15|198.78
#2005-11-16|199.07
#2005-11-17|199.35
#2005-11-18|199.23
#2005-11-21|199.55
#2005-11-22|199.73
#2005-11-23|199.82
#2005-11-24|199.90
#2005-11-25|200.21
#2005-11-28|200.49
#2005-11-29|200.25
#2005-11-30|200.19
#2005-12-01|200.08
#2005-12-02|200.07
#2005-12-05|199.95
#2005-12-06|200.35
#2005-12-07|200.43
#2005-12-08|200.74
#2005-12-09|200.52
#2005-12-12|200.48
#2005-12-13|200.60
#2005-12-14|201.05
#2005-12-15|201.01
#2005-12-16|201.20
#2005-12-19|201.33
#2005-12-20|201.18
#2005-12-21|201.21
#2005-12-22|201.64
#2005-12-23|201.90
#2005-12-26| .
#2005-12-27|202.16
#2005-12-28|202.10
#2005-12-29|202.05
#2005-12-30|202.13
#2005-12-31|202.14
#2006-01-02| .
#2006-01-03|202.34
#2006-01-04|202.69
#2006-01-05|202.77
#2006-01-06|202.87
#2006-01-09|203.00
#2006-01-10|202.74
#2006-01-11|202.67
#2006-01-12|202.84
#2006-01-13|203.12
#2006-01-16|203.18
#2006-01-17|203.37
#2006-01-18|203.62
#2006-01-19|203.49
#2006-01-20|203.65
#2006-01-23|203.72
#2006-01-24|203.68
#2006-01-25|203.28
#2006-01-26|202.97
#2006-01-27|203.04
#2006-01-30|202.98
#2006-01-31|202.81
#2006-02-01|202.57
#2006-02-02|202.70
#2006-02-03|202.80
#2006-02-06|202.91
#2006-02-07|202.88
#2006-02-08|202.81
#2006-02-09|202.88
#2006-02-10|203.00
#2006-02-13|203.07
#2006-02-14|202.98
#2006-02-15|203.04
#2006-02-16|203.09
#2006-02-17|203.44
#2006-02-20|203.55
#2006-02-21|203.49
#2006-02-22|203.60
#2006-02-23|203.47
#2006-02-24|203.48
#2006-02-27|203.54
#2006-02-28|203.86
#2006-03-01|203.83
#2006-03-02|203.54
#2006-03-03|203.24
#2006-03-06|203.12
#2006-03-07|202.76
#2006-03-08|202.60
#2006-03-09|202.61
#2006-03-10|202.43
#2006-03-13|202.43
#2006-03-14|202.86
#2006-03-15|203.03
#2006-03-16|203.45
#2006-03-17|203.55
#2006-03-20|203.75
#2006-03-21|203.63
#2006-03-22|203.57
#2006-03-23|203.50
#2006-03-24|203.70
#2006-03-27|203.75
#2006-03-28|203.32
#2006-03-29|203.04
#2006-03-30|202.82
#2006-03-31|202.84
#2006-04-03|202.86
#2006-04-04|202.85
#2006-04-05|203.06
#2006-04-06|202.92
#2006-04-07|202.66
#2006-04-10|202.44
#2006-04-11|202.53
#2006-04-12|202.51
#2006-04-13|202.17
#2006-04-14| .
#2006-04-17|202.29
#2006-04-18|202.51
#2006-04-19|202.63
#2006-04-20|202.58
#2006-04-21|202.64
#2006-04-24|202.82
#2006-04-25|202.60
#2006-04-26|202.21
#2006-04-27|202.29
#2006-04-28|202.50
#2006-04-30|202.58
#2006-05-01|202.46
#2006-05-02|202.39
#2006-05-03|202.30
#2006-05-04|202.36
#2006-05-05|202.58
#2006-05-08|202.76
#2006-05-09|202.82
#2006-05-10|202.83
#2006-05-11|202.73
#2006-05-12|202.56
#2006-05-15|202.61
#2006-05-16|202.85
#2006-05-17|202.77
#2006-05-18|202.96
#2006-05-19|203.08
#2006-05-22|203.13
#2006-05-23|202.90
#2006-05-24|202.77
#2006-05-25|202.77
#2006-05-26|202.83
#2006-05-29|202.96
#2006-05-30|202.94
#2006-05-31|202.84
#2006-06-01|202.69
#2006-06-02|203.30
#2006-06-05|203.31
#2006-06-06|203.37
#2006-06-07|203.26
#2006-06-08|203.39
#2006-06-09|203.43
#2006-06-12|203.50
#2006-06-13|203.41
#2006-06-14|202.93
#2006-06-15|202.58
#2006-06-16|202.41
#2006-06-19|202.52
#2006-06-20|202.31
#2006-06-21|202.06
#2006-06-22|201.83
#2006-06-23|201.08
#2006-06-26|200.98
#2006-06-27|201.00
#2006-06-28|200.85
#2006-06-29|201.07
#2006-06-30|201.82
#2006-07-03|201.89
#2006-07-04|201.95
#2006-07-05|201.71
#2006-07-06|201.80
#2006-07-07|202.24
#2006-07-10|202.45
#2006-07-11|202.71
#2006-07-12|202.83
#2006-07-13|202.95
#2006-07-14|203.00
#2006-07-17|203.09
#2006-07-18|202.82
#2006-07-19|203.13
#2006-07-20|203.43
#2006-07-21|203.53
#2006-07-24|203.73
#2006-07-25|203.83
#2006-07-26|204.07
#2006-07-27|204.22
#2006-07-28|204.61
#2006-07-31|204.93
#2006-08-01|205.04
#2006-08-02|205.23
#2006-08-03|205.40
#2006-08-04|205.66
#2006-08-07|205.88
#2006-08-08|205.95
#2006-08-09|206.13
#2006-08-10|206.28
#2006-08-11|206.10
#2006-08-14|205.88
#2006-08-15|206.24
#2006-08-16|206.66
#2006-08-17|206.97
#2006-08-18|207.19
#2006-08-21|207.40
#2006-08-22|207.52
#2006-08-23|207.55
#2006-08-24|207.44
#2006-08-25|207.57
#2006-08-28|207.67
#2006-08-29|207.78
#2006-08-30|208.02
#2006-08-31|208.30
#2006-09-01|208.47
#2006-09-04|208.66
#2006-09-05|208.40
#2006-09-06|208.30
#2006-09-07|208.30
#2006-09-08|208.43
#2006-09-11|208.43
#2006-09-12|208.48
#2006-09-13|208.52
#2006-09-14|208.43
#2006-09-15|208.28
#2006-09-18|208.42
#2006-09-19|208.69
#2006-09-20|208.84
#2006-09-21|209.23
#2006-09-22|209.39
#2006-09-25|209.74
#2006-09-26|209.75
#2006-09-27|209.72
#2006-09-28|209.74
#2006-09-29|209.77
#2006-09-30|209.81
#2006-10-02|209.91
#2006-10-03|210.07
#2006-10-04|210.34
#2006-10-05|210.29
#2006-10-06|209.94
#2006-10-09|210.09
#2006-10-10|209.54
#2006-10-11|209.37
#2006-10-12|209.43
#2006-10-13|209.37
#2006-10-16|209.45
#2006-10-17|209.63
#2006-10-18|209.82
#2006-10-19|209.93
#2006-10-20|209.98
#2006-10-23|209.92
#2006-10-24|209.85
#2006-10-25|210.13
#2006-10-26|210.57
#2006-10-27|210.92
#2006-10-30|211.15
#2006-10-31|211.58
#2006-11-01|211.90
#2006-11-02|211.88
#2006-11-03|211.46
#2006-11-06|211.46
#2006-11-07|211.77
#2006-11-08|212.07
#2006-11-09|212.17
#2006-11-10|212.37
#2006-11-13|212.47
#2006-11-14|212.65
#2006-11-15|212.53
#2006-11-16|212.26
#2006-11-17|212.54
#2006-11-20|212.58
#2006-11-21|212.65
#2006-11-22|212.75
#2006-11-23|212.81
#2006-11-24|212.91
#2006-11-27|213.15
#2006-11-28|213.36
#2006-11-29|213.46
#2006-11-30|213.96
#2006-12-01|214.26
#2006-12-04|214.55
#2006-12-05|214.67
#2006-12-06|214.51
#2006-12-07|214.51
#2006-12-08|214.20
#2006-12-11|214.37
#2006-12-12|214.66
#2006-12-13|214.25
#2006-12-14|214.25
#2006-12-15|214.10
#2006-12-18|214.37
#2006-12-19|214.33
#2006-12-20|214.48
#2006-12-21|214.73
#2006-12-22|214.45
#2006-12-25| .
#2006-12-26|214.59
#2006-12-27|214.41
#2006-12-28|214.25
#2006-12-29|214.27
#2006-12-31|214.33
#2007-01-01| .
#2007-01-02|214.40
#2007-01-03|214.70
#2007-01-04|214.99
#2007-01-05|215.06
#2007-01-08|215.02
#2007-01-09|215.03
#2007-01-10|214.72
#2007-01-11|214.62
#2007-01-12|214.55
#2007-01-15|214.72
#2007-01-16|214.82
#2007-01-17|214.73
#2007-01-18|214.98
#2007-01-19|215.01
#2007-01-22|215.14
#2007-01-23|215.08
#2007-01-24|215.02
#2007-01-25|214.82
#2007-01-26|214.79
#2007-01-29|214.83
#2007-01-30|214.75
#2007-01-31|214.95
#2007-02-01|214.94
#2007-02-02|215.05
#2007-02-05|215.34
#2007-02-06|215.63
#2007-02-07|215.82
#2007-02-08|215.95
#2007-02-09|215.76
#2007-02-12|215.72
#2007-02-13|215.60
#2007-02-14|216.09
#2007-02-15|216.38
#2007-02-16|216.50
#2007-02-19|216.62
#2007-02-20|216.62
#2007-02-21|216.62
#2007-02-22|216.40
#2007-02-23|216.67
#2007-02-26|217.09
#2007-02-27|217.50
#2007-02-28|217.41
#2007-03-01|217.40
#2007-03-02|217.61
#2007-03-05|217.32
#2007-03-06|217.11
#2007-03-07|217.28
#2007-03-08|217.47
#2007-03-09|217.25
#2007-03-12|217.50
#2007-03-13|217.90
#2007-03-14|217.80
#2007-03-15|217.40
#2007-03-16|217.10
#2007-03-19|217.45
#2007-03-20|217.65
#2007-03-21|217.99
#2007-03-22|217.96
#2007-03-23|217.90
#2007-03-26|218.03
#2007-03-27|218.10
#2007-03-28|218.02
#2007-03-29|217.97
#2007-03-30|218.07
#2007-03-31|218.09
#2007-04-02|218.09
#2007-04-03|218.01
#2007-04-04|218.09
#2007-04-05|218.11
#2007-04-06| .
#2007-04-09|218.16
#2007-04-10|218.03
#2007-04-11|218.01
#2007-04-12|218.04
#2007-04-13|217.99
#2007-04-16|218.23
#2007-04-17|218.54
#2007-04-18|218.88
#2007-04-19|218.92
#2007-04-20|219.00
#2007-04-23|219.30
#2007-04-24|219.46
#2007-04-25|219.53
#2007-04-26|219.39
#2007-04-27|219.24
#2007-04-30|219.76
#2007-05-01|219.80
#2007-05-02|219.67
#2007-05-03|219.62
#2007-05-04|219.74
#2007-05-07|219.92
#2007-05-08|219.91
#2007-05-09|219.83
#2007-05-10|219.94
#2007-05-11|219.88
#2007-05-14|219.88
#2007-05-15|219.71
#2007-05-16|219.81
#2007-05-17|219.83
#2007-05-18|219.67
#2007-05-21|219.82
#2007-05-22|219.87
#2007-05-23|219.77
#2007-05-24|219.84
#2007-05-25|219.76
#2007-05-28| .
#2007-05-29|219.81
#2007-05-30|219.77
#2007-05-31|219.82
#2007-06-01|219.74
#2007-06-04|219.92
#2007-06-05|219.73
#2007-06-06|219.73
#2007-06-07|219.04
#2007-06-08|218.44
#2007-06-11|218.52
#2007-06-12|218.01
#2007-06-13|217.99
#2007-06-14|217.99
#2007-06-15|218.25
#2007-06-18|218.71
#2007-06-19|219.10
#2007-06-20|219.13
#2007-06-21|219.03
#2007-06-22|219.22
#2007-06-25|219.51
#2007-06-26|219.40
#2007-06-27|219.45
#2007-06-28|219.07
#2007-06-29|219.34
#2007-06-30|219.38
#2007-07-02|219.61
#2007-07-03|219.58
#2007-07-04|219.55
#2007-07-05|219.16
#2007-07-06|218.94
#2007-07-09|219.17
#2007-07-10|219.47
#2007-07-11|219.18
#2007-07-12|218.97
#2007-07-13|219.00
#2007-07-16|219.30
#2007-07-17|219.20
#2007-07-18|219.49
#2007-07-19|219.04
#2007-07-20|219.22
#2007-07-23|219.15
#2007-07-24|218.83
#2007-07-25|218.90
#2007-07-26|219.07
#2007-07-27|218.52
#2007-07-30|217.86
#2007-07-31|217.65
#2007-08-01|217.54
#2007-08-02|217.66
#2007-08-03|217.90
#2007-08-06|217.81
#2007-08-07|217.19
#2007-08-08|216.74
#2007-08-09|217.06
#2007-08-10|217.05
#2007-08-13|217.18
#2007-08-14|217.19
#2007-08-15|217.06
#2007-08-16|216.96
#2007-08-17|216.52
#2007-08-20|216.51
#2007-08-21|216.26
#2007-08-22|215.80
#2007-08-23|216.02
#2007-08-24|215.98
#2007-08-27|216.26
#2007-08-28|216.60
#2007-08-29|216.47
#2007-08-30|216.60
#2007-08-31|216.09
#2007-09-03|216.16
#2007-09-04|216.04
#2007-09-05|216.30
#2007-09-06|216.71
#2007-09-07|217.17
#2007-09-10|217.29
#2007-09-11|216.91
#2007-09-12|216.92
#2007-09-13|216.73
#2007-09-14|216.66
#2007-09-17|216.94
#2007-09-18|216.90
#2007-09-19|217.12
#2007-09-20|216.63
#2007-09-21|216.76
#2007-09-24|217.22
#2007-09-25|217.26
#2007-09-26|217.42
#2007-09-27|217.13
#2007-09-28|216.50
#2007-09-30|216.59
#2007-10-01|216.30
#2007-10-02|216.51
#2007-10-03|215.98
#2007-10-04|214.29
#2007-10-05|214.44
#2007-10-08|214.72
#2007-10-09|215.71
#2007-10-10|216.63
#2007-10-11|217.02
#2007-10-12|217.22
#2007-10-15|217.49
#2007-10-16|217.54
#2007-10-17|218.14
#2007-10-18|218.33
#2007-10-19|218.72
#2007-10-22|218.93
#2007-10-23|218.97
#2007-10-24|219.32
#2007-10-25|219.13
#2007-10-26|219.10
#2007-10-29|219.27
#2007-10-30|219.33
#2007-10-31|219.04
#2007-11-01|219.07
#2007-11-02|219.12
#2007-11-05|218.82
#2007-11-06|218.68
#2007-11-07|218.67
#2007-11-08|218.14
#2007-11-09|218.17
#2007-11-12|218.05
#2007-11-13|217.41
#2007-11-14|216.91
#2007-11-15|217.16
#2007-11-16|217.01
#2007-11-19|217.25
#2007-11-20|217.12
#2007-11-21|216.24
#2007-11-22|216.33
#2007-11-23|215.60
#2007-11-26|216.23
#2007-11-27|215.36
#2007-11-28|215.30
#2007-11-29|215.51
#2007-11-30|215.34
#2007-12-03|215.88
#2007-12-04|216.15
#2007-12-05|216.37
#2007-12-06|215.85
#2007-12-07|215.57
#2007-12-10|215.77
#2007-12-11|216.27
#2007-12-12|216.19
#2007-12-13|215.99
#2007-12-14|215.55
#2007-12-17|215.55
#2007-12-18|215.73
#2007-12-19|215.94
#2007-12-20|216.14
#2007-12-21|215.58
#2007-12-24|215.68
#2007-12-25| .
#2007-12-26|215.44
#2007-12-27|215.77
#2007-12-28|216.10
#2007-12-31|216.52
#2008-01-01| .
#2008-01-02|217.32
#2008-01-03|217.26
#2008-01-04|217.54
#2008-01-07|217.91
#2008-01-08|218.03
#2008-01-09|218.20
#2008-01-10|217.85
#2008-01-11|218.16
#2008-01-14|218.27
#2008-01-15|218.70
#2008-01-16|218.67
#2008-01-17|219.03
#2008-01-18|218.94
#2008-01-21|218.98
#2008-01-22|219.11
#2008-01-23|218.77
#2008-01-24|218.35
#2008-01-25|218.88
#2008-01-28|218.84
#2008-01-29|219.15
#2008-01-30|219.33
#2008-01-31|219.72
#2008-02-01|220.11
#2008-02-04|220.37
#2008-02-05|220.83
#2008-02-06|220.89
#2008-02-07|220.56
#2008-02-08|220.67
#2008-02-11|220.72
#2008-02-12|220.75
#2008-02-13|220.68
#2008-02-14|220.31
#2008-02-15|220.32
#2008-02-18|220.39
#2008-02-19|219.98
#2008-02-20|219.79
#2008-02-21|219.96
#2008-02-22|219.83
#2008-02-25|219.61
#2008-02-26|219.73
#2008-02-27|219.83
#2008-02-28|220.35
#2008-02-29|220.95
#2008-03-03|220.97
#2008-03-04|220.96
#2008-03-05|220.37
#2008-03-06|220.56
#2008-03-07|220.59
#2008-03-10|220.85
#2008-03-11|219.89
#2008-03-12|220.11
#2008-03-13|219.67
#2008-03-14|220.13
#2008-03-17|220.35
#2008-03-18|219.43
#2008-03-19|219.85
#2008-03-20|219.88
#2008-03-21| .
#2008-03-24|219.19
#2008-03-25|218.55
#2008-03-26|218.61
#2008-03-27|218.51
#2008-03-28|218.47
#2008-03-31|218.13
#2008-04-01|217.78
#2008-04-02|217.82
#2008-04-03|217.75
#2008-04-04|218.32
#2008-04-07|218.24
#2008-04-08|218.80
#2008-04-09|219.28
#2008-04-10|219.05
#2008-04-11|219.34
#2008-04-14|219.51
#2008-04-15|219.77
#2008-04-16|219.54
#2008-04-17|219.55
#2008-04-18|219.56
#2008-04-21|219.76
#2008-04-22|219.78
#2008-04-23|219.96
#2008-04-24|219.71
#2008-04-25|220.00
#2008-04-28|220.50
#2008-04-29|220.84
#2008-04-30|221.33
#2008-05-01|221.23
#2008-05-02|221.21
#2008-05-05|221.45
#2008-05-06|221.70
#2008-05-07|222.12
#2008-05-08|222.53
#2008-05-09|222.92
#2008-05-12|223.03
#2008-05-13|222.77
#2008-05-14|222.74
#2008-05-15|222.82
#2008-05-16|223.16
#2008-05-19|223.56
#2008-05-20|223.96
#2008-05-21|223.83
#2008-05-22|223.56
#2008-05-23|223.86
#2008-05-26|224.01
#2008-05-27|223.60
#2008-05-28|224.01
#2008-05-29|223.88
#2008-05-30|224.01
#2008-05-31|224.04
#2008-06-02|224.53
#2008-06-03|224.83
#2008-06-04|224.88
#2008-06-05|224.71
#2008-06-06|224.95
#2008-06-09|224.35
#2008-06-10|223.77
#2008-06-11|223.71
#2008-06-12|223.25
#2008-06-13|222.84
#2008-06-16|222.58
#2008-06-17|222.85
#2008-06-18|223.15
#2008-06-19|222.73
#2008-06-20|223.32
#2008-06-23|223.12
#2008-06-24|223.12
#2008-06-25|222.93
#2008-06-26|223.25
#2008-06-27|223.17
#2008-06-30|223.13
#2008-07-01|222.90
#2008-07-02|222.98
#2008-07-03|222.75
#2008-07-04|222.83
#2008-07-07|222.66
#2008-07-08|222.38
#2008-07-09|222.26
#2008-07-10|222.20
#2008-07-11|221.82
#2008-07-14|222.45
#2008-07-15|222.08
#2008-07-16|221.87
#2008-07-17|221.72
#2008-07-18|221.45
#2008-07-21|221.54
#2008-07-22|221.23
#2008-07-23|221.17
#2008-07-24|221.78
#2008-07-25|221.34
#2008-07-28|221.62
#2008-07-29|221.68
#2008-07-30|221.82
#2008-07-31|221.65
#2008-08-01|221.74
#2008-08-04|221.77
#2008-08-05|221.66
#2008-08-06|221.53
#2008-08-07|222.09
#2008-08-08|221.48
#2008-08-11|221.30
#2008-08-12|221.48
#2008-08-13|221.31
#2008-08-14|221.48
#2008-08-15|221.46
#2008-08-18|221.75
#2008-08-19|221.69
#2008-08-20|221.89
#2008-08-21|221.75
#2008-08-22|221.27
#2008-08-25|221.67
#2008-08-26|221.70
#2008-08-27|221.69
#2008-08-28|221.65
#2008-08-29|221.66
#2008-08-31|221.71
#2008-09-01|221.83
#2008-09-02|222.02
#2008-09-03|221.93
#2008-09-04|221.90
#2008-09-05|221.38
#2008-09-08|221.34
#2008-09-09|221.43
#2008-09-10|220.85
#2008-09-11|220.42
#2008-09-12|219.18
#2008-09-15|218.82
#2008-09-16|215.90
#2008-09-17|214.31
#2008-09-18|212.41
#2008-09-19|210.53
#2008-09-22|209.76
#2008-09-23|207.68
#2008-09-24|206.55
#2008-09-25|204.64
#2008-09-26|203.82
#2008-09-29|202.90
#2008-09-30|199.19
#2008-10-01|198.26
#2008-10-02|197.88
#2008-10-03|197.57
#2008-10-06|196.79
#2008-10-07|195.03
#2008-10-08|191.32
#2008-10-09|189.07
#2008-10-10|185.55
#2008-10-13|185.62
#2008-10-14|182.68
#2008-10-15|179.10
#2008-10-16|175.50
#2008-10-17|174.71
#2008-10-20|173.96
#2008-10-21|170.69
#2008-10-22|169.33
#2008-10-23|164.06
#2008-10-24|162.38
#2008-10-27|160.26
#2008-10-28|156.83
#2008-10-29|154.78
#2008-10-30|154.45
#2008-10-31|156.40
#2008-11-03|156.83
#2008-11-04|155.68
#2008-11-05|157.51
#2008-11-06|156.53
#2008-11-07|157.27
#2008-11-10|158.25
#2008-11-11|157.84
#2008-11-12|158.70
#2008-11-13|158.12
#2008-11-14|157.75
#2008-11-17|157.65
#2008-11-18|157.05
#2008-11-19|156.97
#2008-11-20|157.64
#2008-11-21|156.94
#2008-11-24|156.47
#2008-11-25|157.41
#2008-11-26|157.93
#2008-11-27|158.01
#2008-11-28|158.52
#2008-11-30|158.61
#2008-12-01|159.17
#2008-12-02|159.44
#2008-12-03|160.14
#2008-12-04|160.63
#2008-12-05|160.21
#2008-12-08|160.62
#2008-12-09|161.53
#2008-12-10|161.89
#2008-12-11|162.62
#2008-12-12|162.92
#2008-12-15|162.94
#2008-12-16|163.56
#2008-12-17|163.74
#2008-12-18|163.92
#2008-12-19|164.17
#2008-12-22|163.91
#2008-12-23|164.14
#2008-12-24|163.20
#2008-12-25| .
#2008-12-26|163.34
#2008-12-29|164.98
#2008-12-30|164.93
#2008-12-31|164.92
#2009-01-01| .
#2009-01-02|164.70
#2009-01-05|164.50
#2009-01-06|165.16
#2009-01-07|165.96
#2009-01-08|166.53
#2009-01-09|166.88
#2009-01-12|167.76
#2009-01-13|167.99
#2009-01-14|168.06
#2009-01-15|168.53
#2009-01-16|168.87
#2009-01-19|169.04
#2009-01-20|169.91
#2009-01-21|168.92
#2009-01-22|169.24
#2009-01-23|169.49
#2009-01-26|169.66
#2009-01-27|170.57
#2009-01-28|170.28
#2009-01-29|170.76
#2009-01-30|171.21
#2009-01-31|171.26
#2009-02-02|171.36
#2009-02-03|171.25
#2009-02-04|171.51
#2009-02-05|171.87
#2009-02-06|171.65
#2009-02-09|171.30
#2009-02-10|171.34
#2009-02-11|170.60
#2009-02-12|169.03
#2009-02-13|168.30
#2009-02-16|168.25
#2009-02-17|167.09
#2009-02-18|165.83
#2009-02-19|165.04
#2009-02-20|161.94
#2009-02-23|162.35
#2009-02-24|161.48
#2009-02-25|159.22
#2009-02-26|159.32
#2009-02-27|160.21
#2009-02-28|160.35
#2009-03-02|160.55
#2009-03-03|160.16
#2009-03-04|160.22
#2009-03-05|161.41
#2009-03-06|161.62
#2009-03-09|161.34
#2009-03-10|160.91
#2009-03-11|161.09
#2009-03-12|161.62
#2009-03-13|162.95
#2009-03-16|163.30
#2009-03-17|163.65
#2009-03-18|164.62
#2009-03-19|164.52
#2009-03-20|164.58
#2009-03-23|164.91
#2009-03-24|165.81
#2009-03-25|166.87
#2009-03-26|167.16
#2009-03-27|167.71
#2009-03-30|167.98
#2009-03-31|168.32
#2009-04-01|168.54
#2009-04-02|168.69
#2009-04-03|168.68
#2009-04-06|170.14
#2009-04-07|171.20
#2009-04-08|171.79
#2009-04-09|172.52
#2009-04-10| .
#2009-04-13|172.94
#2009-04-14|173.80
#2009-04-15|174.26
#2009-04-16|174.74
#2009-04-17|175.75
#2009-04-20|176.65
#2009-04-21|176.68
#2009-04-22|177.11
#2009-04-23|177.89
#2009-04-24|178.45
#2009-04-27|178.25
#2009-04-28|179.05
#2009-04-29|180.10
#2009-04-30|181.37
#2009-05-01|181.67
#2009-05-04|182.22
#2009-05-05|183.37
#2009-05-06|184.13
#2009-05-07|185.17
#2009-05-08|185.94
#2009-05-11|187.21
#2009-05-12|187.71
#2009-05-13|188.21
#2009-05-14|189.08
#2009-05-15|189.56
#2009-05-18|190.18
#2009-05-19|190.25
#2009-05-20|192.59
#2009-05-21|192.33
#2009-05-22|192.79
#2009-05-25|193.16
#2009-05-26|193.86
#2009-05-27|194.53
#2009-05-28|194.40
#2009-05-29|196.91
#2009-05-31|196.97
#2009-06-01|196.99
#2009-06-02|197.58
#2009-06-03|198.52
#2009-06-04|199.17
#2009-06-05|199.48
#2009-06-08|200.24
#2009-06-09|201.02
#2009-06-10|201.67
#2009-06-11|202.29
#2009-06-12|202.79
#2009-06-15|203.31
#2009-06-16|204.07
#2009-06-17|204.18
#2009-06-18|204.11
#2009-06-19|204.36
#2009-06-22|204.66
#2009-06-23|204.90
#2009-06-24|205.06
#2009-06-25|205.51
#2009-06-26|206.09
#2009-06-29|206.29
#2009-06-30|206.41
#2009-07-01|206.52
#2009-07-02|207.04
#2009-07-03|207.11
#2009-07-06|207.31
#2009-07-07|207.39
#2009-07-08|208.04
#2009-07-09|207.55
#2009-07-10|207.92
#2009-07-13|208.26
#2009-07-14|208.39
#2009-07-15|208.22
#2009-07-16|208.60
#2009-07-17|208.85
#2009-07-20|209.46
#2009-07-21|210.16
#2009-07-22|210.51
#2009-07-23|210.31
#2009-07-24|210.52
#2009-07-27|211.13
#2009-07-28|211.62
#2009-07-29|211.90
#2009-07-30|212.81
#2009-07-31|213.58
#2009-08-03|213.78
#2009-08-04|214.11
#2009-08-05|214.25
#2009-08-06|214.99
#2009-08-07|215.25
#2009-08-10|216.16
#2009-08-11|216.62
#2009-08-12|217.28
#2009-08-13|217.55
#2009-08-14|218.08
#2009-08-17|218.25
#2009-08-18|218.28
#2009-08-19|218.73
#2009-08-20|218.85
#2009-08-21|218.86
#2009-08-24|219.24
#2009-08-25|219.68
#2009-08-26|219.70
#2009-08-27|220.09
#2009-08-28|220.24
#2009-08-31|220.98
#2009-09-01|221.32
#2009-09-02|221.72
#2009-09-03|222.01
#2009-09-04|221.95
#2009-09-07|222.13
#2009-09-08|222.41
#2009-09-09|222.74
#2009-09-10|223.75
#2009-09-11|224.49
#2009-09-14|226.58
#2009-09-15|227.21
#2009-09-16|228.58
#2009-09-17|229.23
#2009-09-18|229.98
#2009-09-21|229.89
#2009-09-22|230.13
#2009-09-23|230.64
#2009-09-24|231.08
#2009-09-25|231.17
#2009-09-28|231.41
#2009-09-29|232.45
#2009-09-30|232.84
#2009-10-01|233.69
#2009-10-02|233.65
#2009-10-05|233.43
#2009-10-06|233.65
#2009-10-07|234.07
#2009-10-08|234.20
#2009-10-09|234.00
#2009-10-12|234.20
#2009-10-13|235.29
#2009-10-14|235.27
#2009-10-15|235.55
#2009-10-16|236.10
#2009-10-19|236.41
#2009-10-20|237.23
#2009-10-21|237.09
#2009-10-22|236.99
#2009-10-23|236.91
#2009-10-26|236.93
#2009-10-27|237.24
#2009-10-28|237.18
#2009-10-29|236.99
#2009-10-30|237.73
#2009-10-31|237.77
#2009-11-02|237.82
#2009-11-03|237.72
#2009-11-04|237.32
#2009-11-05|237.43
#2009-11-06|237.35
#2009-11-09|237.66
#2009-11-10|237.94
#2009-11-11|238.04
#2009-11-12|238.32
#2009-11-13|238.59
#2009-11-16|239.14
#2009-11-17|239.16
#2009-11-18|239.03
#2009-11-19|239.28
#2009-11-20|239.26
#2009-11-23|239.27
#2009-11-24|239.48
#2009-11-25|239.65
#2009-11-26|239.65
#2009-11-27|239.83
#2009-11-30|238.58
#2009-12-01|238.34
#2009-12-02|238.48
#2009-12-03|238.39
#2009-12-04|238.25
#2009-12-07|238.80
#2009-12-08|240.37
#2009-12-09|240.55
#2009-12-10|240.46
#2009-12-11|240.13
#2009-12-14|240.46
#2009-12-15|240.53
#2009-12-16|240.71
#2009-12-17|241.34
#2009-12-18|241.79
#2009-12-21|241.61
#2009-12-22|241.51
#2009-12-23|241.71
#2009-12-24|241.76
#2009-12-25| .
#2009-12-28|241.96
#2009-12-29|242.21
#2009-12-30|242.64
#2009-12-31|242.61
#2010-01-01| .
#2010-01-04|243.01
#2010-01-05|244.14
#2010-01-06|245.36
#2010-01-07|245.70
#2010-01-08|246.10
#2010-01-11|246.76
#2010-01-12|247.78
#2010-01-13|248.23
#2010-01-14|248.65
#2010-01-15|248.97
#2010-01-18|249.27
#2010-01-19|249.40
#2010-01-20|249.62
#2010-01-21|249.85
#2010-01-22|249.80
#2010-01-25|249.59
#2010-01-26|250.15
#2010-01-27|249.90
#2010-01-28|250.07
#2010-01-29|250.41
#2010-01-31|250.46
#2010-02-01|250.16
#2010-02-02|250.08
#2010-02-03|250.14
#2010-02-04|250.48
#2010-02-05|250.60
#2010-02-08|249.95
#2010-02-09|249.79
#2010-02-10|249.50
#2010-02-11|249.45
#2010-02-12|249.78
#2010-02-15|249.99
#2010-02-16|250.19
#2010-02-17|250.10
#2010-02-18|250.14
#2010-02-19|250.22
#2010-02-22|250.58
#2010-02-23|251.26
#2010-02-24|251.44
#2010-02-25|251.79
#2010-02-26|252.16
#2010-02-28|252.34
#2010-03-01|252.22
#2010-03-02|252.52
#2010-03-03|252.73
#2010-03-04|252.96
#2010-03-05|253.11
#2010-03-08|253.44
#2010-03-09|254.57
#2010-03-10|255.37
#2010-03-11|255.55
#2010-03-12|256.05
#2010-03-15|256.53
#2010-03-16|257.10
#2010-03-17|257.50
#2010-03-18|257.76
#2010-03-19|257.91
#2010-03-22|258.40
#2010-03-23|258.74
#2010-03-24|258.51
#2010-03-25|258.46
#2010-03-26|258.71
#2010-03-29|259.05
#2010-03-30|259.26
#2010-03-31|259.39
#2010-04-01|259.46
#2010-04-02| .
#2010-04-05|259.03
#2010-04-06|259.52
#2010-04-07|260.29
#2010-04-08|260.29
#2010-04-09|260.47
#2010-04-12|260.74
#2010-04-13|261.40
#2010-04-14|261.54
#2010-04-15|262.14
#2010-04-16|262.55
#2010-04-19|262.56
#2010-04-20|262.64
#2010-04-21|263.35
#2010-04-22|263.11
#2010-04-23|263.19
#2010-04-26|263.26
#2010-04-27|263.87
#2010-04-28|263.07
#2010-04-29|263.15
#2010-04-30|263.56
#2010-05-03|263.27
#2010-05-04|263.54
#2010-05-05|263.21
#2010-05-06|262.78
#2010-05-07|260.47
#2010-05-10|260.48
#2010-05-11|260.90
#2010-05-12|261.13
#2010-05-13|261.52
#2010-05-14|262.17
#2010-05-17|262.01
#2010-05-18|262.34
#2010-05-19|261.35
#2010-05-20|260.92
#2010-05-21|260.01
#2010-05-24|259.70
#2010-05-25|257.97
#2010-05-26|257.11
#2010-05-27|256.94
#2010-05-28|257.79
#2010-05-31|257.79
#2010-06-01|257.83
#2010-06-02|258.21
#2010-06-03|258.50
#2010-06-04|258.95
#2010-06-07|258.80
#2010-06-08|258.73
#2010-06-09|258.78
#2010-06-10|258.14
#2010-06-11|258.70
#2010-06-14|258.83
#2010-06-15|259.14
#2010-06-16|259.62
#2010-06-17|260.16
#2010-06-18|260.37
#2010-06-21|260.86
#2010-06-22|261.46
#2010-06-23|261.57
#2010-06-24|261.44
#2010-06-25|261.45
#2010-06-28|261.74
#2010-06-29|262.14
#2010-06-30|261.64
#2010-07-01|261.57
#2010-07-02|261.35
#2010-07-05|261.51
#2010-07-06|262.03
#2010-07-07|261.79
#2010-07-08|262.10
#2010-07-09|262.19
#2010-07-12|262.67
#2010-07-13|262.65
#2010-07-14|263.39
#2010-07-15|264.06
#2010-07-16|264.35
#2010-07-19|264.33
#2010-07-20|264.44
#2010-07-21|264.74
#2010-07-22|264.78
#2010-07-23|264.73
#2010-07-26|265.06
#2010-07-27|265.10
#2010-07-28|266.06
#2010-07-29|266.42
#2010-07-30|267.17
#2010-07-31|267.21
#2010-08-02|266.94
#2010-08-03|267.91
#2010-08-04|267.75
#2010-08-05|268.14
#2010-08-06|268.62
#2010-08-09|268.97
#2010-08-10|269.32
#2010-08-11|269.78
#2010-08-12|269.49
#2010-08-13|269.82
#2010-08-16|270.56
#2010-08-17|270.30
#2010-08-18|270.65
#2010-08-19|271.29
#2010-08-20|270.89
#2010-08-23|271.37
#2010-08-24|271.86
#2010-08-25|271.30
#2010-08-26|271.40
#2010-08-27|270.47
#2010-08-30|271.52
#2010-08-31|271.67
#2010-09-01|271.15
#2010-09-02|271.52
#2010-09-03|271.61
#2010-09-06|271.81
#2010-09-07|272.73
#2010-09-08|272.54
#2010-09-09|272.05
#2010-09-10|272.08
#2010-09-13|272.99
#2010-09-14|273.56
#2010-09-15|273.47
#2010-09-16|273.41
#2010-09-17|273.63
#2010-09-20|274.03
#2010-09-21|274.56
#2010-09-22|274.55
#2010-09-23|274.39
#2010-09-24|274.41
#2010-09-27|274.85
#2010-09-28|275.13
#2010-09-29|275.06
#2010-09-30|275.23
#2010-10-01|275.47
#2010-10-04|275.86
#2010-10-05|276.08
#2010-10-06|276.67
#2010-10-07|276.97
#2010-10-08|277.45
#2010-10-11|277.61
#2010-10-12|277.55
#2010-10-13|278.03
#2010-10-14|278.01
#2010-10-15|277.76
#2010-10-18|278.27
#2010-10-19|278.02
#2010-10-20|277.97
#2010-10-21|277.66
#2010-10-22|277.74
#2010-10-25|278.08
#2010-10-26|277.71
#2010-10-27|277.65
#2010-10-28|278.30
#2010-10-29|278.36
#2010-10-31|278.41
#2010-11-01|278.39
#2010-11-02|278.71
#2010-11-03|278.77
#2010-11-04|279.51
#2010-11-05|279.31
#2010-11-08|279.36
#2010-11-09|278.78
#2010-11-10|278.27
#2010-11-11|278.30
#2010-11-12|277.26
#2010-11-15|276.24
#2010-11-16|276.39
#2010-11-17|275.31
#2010-11-18|275.52
#2010-11-19|275.91
#2010-11-22|276.38
#2010-11-23|276.36
#2010-11-24|275.44
#2010-11-25|275.50
#2010-11-26|275.64
#2010-11-29|275.68
#2010-11-30|275.00
#2010-12-01|274.04
#2010-12-02|274.10
#2010-12-03|274.51
#2010-12-06|275.64
#2010-12-07|274.20
#2010-12-08|273.71
#2010-12-09|274.37
#2010-12-10|274.39
#2010-12-13|274.89
#2010-12-14|274.29
#2010-12-15|274.12
#2010-12-16|274.51
#2010-12-17|275.16
#2010-12-20|274.94
#2010-12-21|274.99
#2010-12-22|275.02
#2010-12-23|274.93
#2010-12-24|274.97
#2010-12-27|275.35
#2010-12-28|275.04
#2010-12-29|275.94
#2010-12-30|275.76
#2010-12-31|276.00
#2011-01-03|276.42
#2011-01-04|276.71
#2011-01-05|276.55
#2011-01-06|276.82
#2011-01-07|276.94
#2011-01-10|276.78
#2011-01-11|276.76
#2011-01-12|277.19
#2011-01-13|277.47
#2011-01-14|277.16
#2011-01-17|277.27
#2011-01-18|277.49
#2011-01-19|277.56
#2011-01-20|277.14
#2011-01-21|277.36
#2011-01-24|277.56
#2011-01-25|277.60
#2011-01-26|277.40
#2011-01-27|277.66
#2011-01-28|277.55
#2011-01-31|276.87
#2011-02-01|276.88
#2011-02-02|276.87
#2011-02-03|276.74
#2011-02-04|276.70
#2011-02-07|277.00
#2011-02-08|276.55
#2011-02-09|277.13
#2011-02-10|276.70
#2011-02-11|276.86
#2011-02-14|277.00
#2011-02-15|277.03
#2011-02-16|277.09
#2011-02-17|277.39
#2011-02-18|277.72
#2011-02-21|277.89
#2011-02-22|278.46
#2011-02-23|277.60
#2011-02-24|277.97
#2011-02-25|278.19
#2011-02-28|278.51
#2011-03-01|278.74
#2011-03-02|278.63
#2011-03-03|278.29
#2011-03-04|279.23
#2011-03-07|279.35
#2011-03-08|279.22
#2011-03-09|279.83
#2011-03-10|280.30
#2011-03-11|280.21
#2011-03-14|280.30
#2011-03-15|279.94
#2011-03-16|280.27
#2011-03-17|280.19
#2011-03-18|280.16
#2011-03-21|280.34
#2011-03-22|280.50
#2011-03-23|280.52
#2011-03-24|280.76
#2011-03-25|280.71
#2011-03-28|280.88
#2011-03-29|280.71
#2011-03-30|281.21
#2011-03-31|281.35
#2011-04-01|281.40
#2011-04-04|281.90
#2011-04-05|281.87
#2011-04-06|281.88
#2011-04-07|282.24
#2011-04-08|282.38
#2011-04-11|282.55
#2011-04-12|282.70
#2011-04-13|283.05
#2011-04-14|282.80
#2011-04-15|283.10
#2011-04-18|283.35
#2011-04-19|283.32
#2011-04-20|283.21
#2011-04-21|283.15
#2011-04-22| .
#2011-04-25|283.68
#2011-04-26|283.81
#2011-04-27|283.92
#2011-04-28|284.09
#2011-04-29|284.41
#2011-04-30|284.46
#2011-05-02|284.60
#2011-05-03|284.83
#2011-05-04|285.03
#2011-05-05|285.25
#2011-05-06|285.42
#2011-05-09|285.54
#2011-05-10|285.32
#2011-05-11|285.78
#2011-05-12|285.22
#2011-05-13|285.07
#2011-05-16|285.48
#2011-05-17|285.72
#2011-05-18|285.64
#2011-05-19|285.76
#2011-05-20|285.71
#2011-05-23|285.43
#2011-05-24|285.30
#2011-05-25|285.31
#2011-05-26|285.32
#2011-05-27|285.15
#2011-05-30|285.27
#2011-05-31|285.42
#2011-06-01|285.76
#2011-06-02|285.63
#2011-06-03|285.81
#2011-06-06|285.89
#2011-06-07|285.83
#2011-06-08|285.77
#2011-06-09|285.44
#2011-06-10|285.48
#2011-06-13|285.66
#2011-06-14|285.15
#2011-06-15|285.62
#2011-06-16|285.37
#2011-06-17|285.05
#2011-06-20|284.82
#2011-06-21|284.72
#2011-06-22|284.59
#2011-06-23|284.53
#2011-06-24|284.31
#2011-06-27|284.11
#2011-06-28|283.94
#2011-06-29|284.30
#2011-06-30|284.82
#2011-07-01|285.14
#2011-07-04|285.33
#2011-07-05|285.82
#2011-07-06|286.03
#2011-07-07|286.68
#2011-07-08|286.87
#2011-07-11|287.12
#2011-07-12|286.61
#2011-07-13|287.07
#2011-07-14|286.84
#2011-07-15|287.04
#2011-07-18|287.15
#2011-07-19|287.26
#2011-07-20|287.15
#2011-07-21|287.22
#2011-07-22|287.83
#2011-07-25|287.82
#2011-07-26|288.14
#2011-07-27|288.06
#2011-07-28|288.55
#2011-07-29|289.14
#2011-07-31|289.19
#2011-08-01|289.54
#2011-08-02|290.02
#2011-08-03|289.74
#2011-08-04|289.73
#2011-08-05|287.82
#2011-08-08|286.10
#2011-08-09|285.15
#2011-08-10|285.29
#2011-08-11|283.29
#2011-08-12|283.46
#2011-08-15|284.26
#2011-08-16|285.26
#2011-08-17|285.65
#2011-08-18|285.14
#2011-08-19|285.26
#2011-08-22|285.31
#2011-08-23|284.64
#2011-08-24|283.68
#2011-08-25|283.50
#2011-08-26|282.84
#2011-08-29|282.90
#2011-08-30|283.29
#2011-08-31|283.67
#2011-09-01|283.91
#2011-09-02|283.69
#2011-09-05|283.85
#2011-09-06|283.00
#2011-09-07|283.46
#2011-09-08|284.06
#2011-09-09|284.21
#2011-09-12|282.92
#2011-09-13|282.53
#2011-09-14|282.29
#2011-09-15|281.80
#2011-09-16|281.70
#2011-09-19|281.39
#2011-09-20|281.23
#2011-09-21|280.64
#2011-09-22|277.96
#2011-09-23|276.31
#2011-09-26|274.89
#2011-09-27|273.93
#2011-09-28|274.04
#2011-09-29|273.17
#2011-09-30|272.61
#2011-10-03|272.06
#2011-10-04|269.70
#2011-10-05|269.62
#2011-10-06|269.94
#2011-10-07|270.52
#2011-10-10|270.74
#2011-10-11|271.86
#2011-10-12|273.14
#2011-10-13|274.08
#2011-10-14|274.91
#2011-10-17|275.80
#2011-10-18|276.16
#2011-10-19|276.68
#2011-10-20|276.38
#2011-10-21|276.49
#2011-10-24|277.00
#2011-10-25|277.74
#2011-10-26|278.03
#2011-10-27|279.83
#2011-10-28|280.25
#2011-10-31|280.88
#2011-11-01|279.70
#2011-11-02|280.14
#2011-11-03|280.26
#2011-11-04|280.45
#2011-11-07|280.57
#2011-11-08|280.89
#2011-11-09|280.55
#2011-11-10|280.46
#2011-11-11|280.47
#2011-11-14|280.36
#2011-11-15|280.09
#2011-11-16|280.00
#2011-11-17|279.91
#2011-11-18|279.29
#2011-11-21|278.58
#2011-11-22|277.90
#2011-11-23|277.46
#2011-11-24|277.49
#2011-11-25|276.56
#2011-11-28|277.11
#2011-11-29|276.77
#2011-11-30|276.66
#2011-12-01|277.18
#2011-12-02|277.42
#2011-12-05|277.66
#2011-12-06|277.52
#2011-12-07|277.61
#2011-12-08|277.86
#2011-12-09|277.42
#2011-12-12|277.60
#2011-12-13|277.60
#2011-12-14|277.24
#2011-12-15|277.28
#2011-12-16|277.36
#2011-12-19|277.38
#2011-12-20|276.77
#2011-12-21|276.95
#2011-12-22|277.07
#2011-12-23|276.84
#2011-12-26| .
#2011-12-27|276.85
#2011-12-28|277.28
#2011-12-29|277.43
#2011-12-30|277.52
#2011-12-31|277.55
#2012-01-02| .
#2012-01-03|277.80
#2012-01-04|277.75
#2012-01-05|277.66
#2012-01-06|277.83
#2012-01-09|278.16
#2012-01-10|278.41
#2012-01-11|278.44
#2012-01-12|278.57
#2012-01-13|278.64
#2012-01-16|278.78
#2012-01-17|278.68
#2012-01-18|278.98
#2012-01-19|279.35
#2012-01-20|279.53
#2012-01-23|279.98
#2012-01-24|280.58
#2012-01-25|281.19
#2012-01-26|282.12
#2012-01-27|282.57
#2012-01-30|282.70
#2012-01-31|283.20
#2012-02-01|283.78
#2012-02-02|284.24
#2012-02-03|284.54
#2012-02-06|284.97
#2012-02-07|285.05
#2012-02-08|285.28
#2012-02-09|285.62
#2012-02-10|285.89
#2012-02-13|286.09
#2012-02-14|286.55
#2012-02-15|286.82
#2012-02-16|286.73
#2012-02-17|287.34
#2012-02-20|287.60
#2012-02-21|287.89
#2012-02-22|288.56
#2012-02-23|288.86
#2012-02-24|288.99
#2012-02-27|289.38
#2012-02-28|289.67
#2012-02-29|290.33
#2012-03-01|290.65
#2012-03-02|291.14
#2012-03-05|291.60
#2012-03-06|291.69
#2012-03-07|291.67
#2012-03-08|292.13
#2012-03-09|292.30
#2012-03-12|292.37
#2012-03-13|292.52
#2012-03-14|292.24
#2012-03-15|292.19
#2012-03-16|292.27
#2012-03-19|292.33
#2012-03-20|292.40
#2012-03-21|292.60
#2012-03-22|292.45
#2012-03-23|292.57
#2012-03-26|292.82
#2012-03-27|293.02
#2012-03-28|293.12
#2012-03-29|293.12
#2012-03-30|292.83
#2012-03-31|292.86
#2012-04-02|292.81
#2012-04-03|292.61
#2012-04-04|292.59
#2012-04-05|292.58
#2012-04-06| .
#2012-04-09|292.74
#2012-04-10|292.74
#2012-04-11|292.55
#2012-04-12|292.49
#2012-04-13|292.60
#2012-04-16|292.77
#2012-04-17|292.94
#2012-04-18|292.97
#2012-04-19|292.93
#2012-04-20|292.95
#2012-04-23|292.98
#2012-04-24|293.02
#2012-04-25|293.23
#2012-04-26|293.37
#2012-04-27|293.54
#2012-04-30|293.81
#2012-05-01|293.81
#2012-05-02|294.36
#2012-05-03|294.68
#2012-05-04|294.81
#2012-05-07|294.97
#2012-05-08|294.98
#2012-05-09|294.68
#2012-05-10|294.88
#2012-05-11|294.99
#2012-05-14|294.44
#2012-05-15|293.90
#2012-05-16|293.31
#2012-05-17|292.69
#2012-05-18|292.07
#2012-05-21|291.80
#2012-05-22|291.92
#2012-05-23|291.52
#2012-05-24|291.33
#2012-05-25|291.39
#2012-05-28|291.51
#2012-05-29|291.47
#2012-05-30|291.03
#2012-05-31|290.81
#2012-06-01|291.14
#2012-06-04|289.76
#2012-06-05|289.87
#2012-06-06|289.97
#2012-06-07|290.53
#2012-06-08|290.58
#2012-06-11|290.96
#2012-06-12|290.77
#2012-06-13|291.08
#2012-06-14|291.19
#2012-06-15|291.77
#2012-06-18|292.09
#2012-06-19|292.52
#2012-06-20|292.81
#2012-06-21|293.08
#2012-06-22|293.25
#2012-06-25|293.59
#2012-06-26|293.71
#2012-06-27|293.85
#2012-06-28|294.12
#2012-06-29|294.69
#2012-06-30|294.74
#2012-07-02|295.17
#2012-07-03|295.45
#2012-07-04|295.50
#2012-07-05|296.15
#2012-07-06|296.32
#2012-07-09|296.68
#2012-07-10|297.55
#2012-07-11|297.91
#2012-07-12|298.10
#2012-07-13|299.26
#2012-07-16|299.27
#2012-07-17|299.87
#2012-07-18|300.25
#2012-07-19|300.46
#2012-07-20|300.70
#2012-07-23|300.38
#2012-07-24|300.10
#2012-07-25|300.03
#2012-07-26|300.22
#2012-07-27|300.30
#2012-07-30|300.95
#2012-07-31|301.16
#2012-08-01|301.12
#2012-08-02|301.56
#2012-08-03|301.83
#2012-08-06|302.49
#2012-08-07|302.73
#2012-08-08|302.79
#2012-08-09|303.06
#2012-08-10|303.10
#2012-08-13|303.40
#2012-08-14|303.48
#2012-08-15|303.06
#2012-08-16|302.83
#2012-08-17|302.92
#2012-08-20|303.19
#2012-08-21|303.48
#2012-08-22|303.92
#2012-08-23|304.00
#2012-08-24|304.08
#2012-08-27|304.30
#2012-08-28|304.54
#2012-08-29|304.59
#2012-08-30|304.58
#2012-08-31|305.00
#2012-09-03|305.12
#2012-09-04|305.17
#2012-09-05|305.52
#2012-09-06|305.64
#2012-09-07|306.01
#2012-09-10|306.30
#2012-09-11|306.70
#2012-09-12|307.10
#2012-09-13|307.61
#2012-09-14|307.95
#2012-09-17|307.44
#2012-09-18|307.51
#2012-09-19|307.76
#2012-09-20|307.87
#2012-09-21|308.06
#2012-09-24|308.18
#2012-09-25|307.94
#2012-09-26|307.38
#2012-09-27|307.50
#2012-09-28|308.06
#2012-09-30|308.15
#2012-10-01|308.29
#2012-10-02|308.63
#2012-10-03|308.97
#2012-10-04|309.17
#2012-10-05|309.52
#2012-10-08|309.68
#2012-10-09|310.13
#2012-10-10|310.32
#2012-10-11|310.60
#2012-10-12|310.93
#2012-10-15|311.40
#2012-10-16|311.92
#2012-10-17|312.35
#2012-10-18|312.73
#2012-10-19|312.73
#2012-10-22|312.66
#2012-10-23|312.45
#2012-10-24|312.61
#2012-10-25|312.58
#2012-10-26|312.67
#2012-10-29|312.76
#2012-10-30| .
#2012-10-31|312.80
#2012-11-01|312.90
#2012-11-02|312.92
#2012-11-05|313.06
#2012-11-06|312.97
#2012-11-07|313.26
#2012-11-08|313.25
#2012-11-09|312.83
#2012-11-12|312.97
#2012-11-13|312.95
#2012-11-14|312.85
#2012-11-15|312.72
#2012-11-16|312.37
#2012-11-19|312.40
#2012-11-20|312.36
#2012-11-21|312.45
#2012-11-22|312.49
#2012-11-23|312.77
#2012-11-26|313.03
#2012-11-27|313.46
#2012-11-28|313.64
#2012-11-29|313.92
#2012-11-30|314.20
#2012-12-03|314.24
#2012-12-04|314.26
#2012-12-05|314.38
#2012-12-06|314.38
#2012-12-07|314.45
#2012-12-10|314.58
#2012-12-11|314.59
#2012-12-12|314.71
#2012-12-13|314.68
#2012-12-14|314.78
#2012-12-17|314.98
#2012-12-18|314.98
#2012-12-19|315.32
#2012-12-20|315.33
#2012-12-21|315.55
#2012-12-24|315.63
#2012-12-25| .
#2012-12-26|315.63
#2012-12-27|315.84
#2012-12-28|315.97
#2012-12-31|316.37
#2013-01-01| .
#2013-01-02|316.65
#2013-01-03|317.11
#2013-01-04|317.70
#2013-01-07|318.29
#2013-01-08|318.68
#2013-01-09|318.95
#2013-01-10|319.17
#2013-01-11|319.25
#2013-01-14|319.59
#2013-01-15|319.92
#2013-01-16|320.30
#2013-01-17|320.48
#2013-01-18|320.67
#2013-01-21|320.81
#2013-01-22|321.12
#2013-01-23|321.47
#2013-01-24|321.64
#2013-01-25|321.57
#2013-01-28|321.46
#2013-01-29|321.28
#2013-01-30|320.76
#2013-01-31|320.10
#2013-02-01|319.96
#2013-02-04|319.79
#2013-02-05|319.65
#2013-02-06|319.42
#2013-02-07|319.03
#2013-02-08|319.08
#2013-02-11|319.18
#2013-02-12|319.09
#2013-02-13|319.02
#2013-02-14|319.23
#2013-02-15|319.37
#2013-02-18|319.51
#2013-02-19|319.62
#2013-02-20|319.82
#2013-02-21|319.70
#2013-02-22|319.91
#2013-02-25|320.18
#2013-02-26|320.07
#2013-02-27|320.28
#2013-02-28|321.00
#2013-03-01|321.21
#2013-03-04|321.43
#2013-03-05|321.65
#2013-03-06|321.73
#2013-03-07|321.88
#2013-03-08|321.74
#2013-03-11|321.87
#2013-03-12|321.97
#2013-03-13|322.06
#2013-03-14|321.98
#2013-03-15|322.02
#2013-03-18|321.86
#2013-03-19|321.96
#2013-03-20|321.87
#2013-03-21|321.66
#2013-03-22|321.53
#2013-03-25|321.85
#2013-03-26|321.77
#2013-03-27|321.76
#2013-03-28|321.65
#2013-03-29| .
#2013-03-31|321.74
#2013-04-01|321.73
#2013-04-02|321.85
#2013-04-03|322.02
#2013-04-04|322.56
#2013-04-05|322.97
#2013-04-08|323.18
#2013-04-09|323.42
#2013-04-10|323.41
#2013-04-11|323.52
#2013-04-12|323.82
#2013-04-15|323.95
#2013-04-16|323.89
#2013-04-17|323.87
#2013-04-18|323.83
#2013-04-19|323.86
#2013-04-22|324.10
#2013-04-23|324.26
#2013-04-24|324.61
#2013-04-25|324.90
#2013-04-26|324.89
#2013-04-29|325.03
#2013-04-30|325.54
#2013-05-01|325.99
#2013-05-02|326.43
#2013-05-03|326.36
#2013-05-06|326.44
#2013-05-07|326.73
#2013-05-08|326.91
#2013-05-09|327.16
#2013-05-10|326.91
#2013-05-13|326.71
#2013-05-14|326.70
#2013-05-15|326.60
#2013-05-16|326.76
#2013-05-17|326.64
#2013-05-20|326.46
#2013-05-21|326.32
#2013-05-22|326.04
#2013-05-23|325.47
#2013-05-24|325.26
#2013-05-27|325.40
#2013-05-28|324.89
#2013-05-29|323.76
#2013-05-30|323.38
#2013-05-31|322.71
#2013-06-03|321.62
#2013-06-04|321.61
#2013-06-05|320.42
#2013-06-06|319.28
#2013-06-07|318.68
#2013-06-10|317.86
#2013-06-11|315.85
#2013-06-12|316.14
#2013-06-13|316.46
#2013-06-14|317.67
#2013-06-17|318.47
#2013-06-18|317.84
#2013-06-19|317.12
#2013-06-20|312.99
#2013-06-21|310.91
#2013-06-24|307.67
#2013-06-25|308.61
#2013-06-26|310.18
#2013-06-27|311.94
#2013-06-28|312.16
#2013-06-30|312.25
#2013-07-01|312.56
#2013-07-02|313.20
#2013-07-03|312.11
#2013-07-04|312.15
#2013-07-05|311.13
#2013-07-08|310.98
#2013-07-09|311.13
#2013-07-10|310.89
#2013-07-11|311.16
#2013-07-12|311.57
#2013-07-15|312.52
#2013-07-16|313.38
#2013-07-17|314.01
#2013-07-18|314.92
#2013-07-19|315.34
#2013-07-22|315.83
#2013-07-23|316.03
#2013-07-24|315.15
#2013-07-25|314.76
#2013-07-26|314.87
#2013-07-29|314.91
#2013-07-30|314.67
#2013-07-31|314.45
#2013-08-01|314.03
#2013-08-02|314.04
#2013-08-05|314.31
#2013-08-06|313.99
#2013-08-07|314.10
#2013-08-08|314.26
#2013-08-09|314.37
#2013-08-12|314.44
#2013-08-13|314.33
#2013-08-14|314.32
#2013-08-15|313.85
#2013-08-16|313.30
#2013-08-19|312.59
#2013-08-20|311.98
#2013-08-21|311.40
#2013-08-22|310.51
#2013-08-23|310.97
#2013-08-26|311.23
#2013-08-27|311.32
#2013-08-28|310.95
#2013-08-29|310.90
#2013-08-30| .
#2013-09-02|310.82
#2013-09-03|310.30
#2013-09-04|309.67
#2013-09-05|308.93
#2013-09-06|308.97
#2013-09-09|310.00
#2013-09-10|310.25
#2013-09-11|311.12
#2013-09-12|311.95
#2013-09-13|312.20
#2013-09-16|313.16
#2013-09-17|313.16
#2013-09-18|314.03
#2013-09-19|315.47
#2013-09-20|315.57
#2013-09-23|315.66
#2013-09-24|315.89
#2013-09-25|316.16
#2013-09-26|316.11
#2013-09-27|316.13
#2013-09-30|315.85
#2013-10-01|315.89
#2013-10-02|316.36
#2013-10-03|316.63
#2013-10-04|316.65
#2013-10-07|316.88
#2013-10-08|316.88
#2013-10-09|317.05
#2013-10-10|317.26
#2013-10-11|317.73
#2013-10-14|317.85
#2013-10-15|317.88
#2013-10-16|318.56
#2013-10-17|319.25
#2013-10-18|320.14
#2013-10-21|320.76
#2013-10-22|321.32
#2013-10-23|321.75
#2013-10-24|321.91
#2013-10-25|322.09
#2013-10-28|322.32
#2013-10-29|322.45
#2013-10-30|322.82
#2013-10-31|322.95
#2013-11-01|322.45
#2013-11-04|322.13
#2013-11-05|321.72
#2013-11-06|321.47
#2013-11-07|321.86
#2013-11-08|320.89
#2013-11-11|321.01
#2013-11-12|319.64
#2013-11-13|319.80
#2013-11-14|320.46
#2013-11-15|320.77
#2013-11-18|321.45
#2013-11-19|321.64
#2013-11-20|321.58
#2013-11-21|321.35
#2013-11-22|321.61
#2013-11-25|321.75
#2013-11-26|322.03
#2013-11-27|322.11
#2013-11-28|322.18
#2013-11-29|322.08
#2013-11-30|322.12
#2013-12-02|321.86
#2013-12-03|321.88
#2013-12-04|321.46
#2013-12-05|321.41
#2013-12-06|321.31
#2013-12-09|321.65
#2013-12-10|322.34
#2013-12-11|322.37
#2013-12-12|322.25
#2013-12-13|322.33
#2013-12-16|322.54
#2013-12-17|322.60
#2013-12-18|322.51
#2013-12-19|322.24
#2013-12-20|322.21
#2013-12-23|322.50
#2013-12-24|322.46
#2013-12-25| .
#2013-12-26|322.49
#2013-12-27|322.20
#2013-12-30|322.48
#2013-12-31|322.37
#2014-01-01| .
#2014-01-02|322.40
#2014-01-03|322.52
#2014-01-06|323.04
#2014-01-07|323.47
#2014-01-08|323.23
#2014-01-09|323.32
#2014-01-10|323.79
#2014-01-13|324.19
#2014-01-14|324.26
#2014-01-15|324.41
#2014-01-16|324.69
#2014-01-17|324.93
#2014-01-20|325.07
#2014-01-21|325.10
#2014-01-22|325.02
#2014-01-23|325.13
#2014-01-24|324.25
#2014-01-27|323.99
#2014-01-28|324.48
#2014-01-29|324.56
#2014-01-30|324.37
#2014-01-31|323.75
#2014-02-03|323.70
#2014-02-04|323.90
#2014-02-05|324.33
#2014-02-06|324.53
#2014-02-07|324.85
#2014-02-10|325.08
#2014-02-11|325.36
#2014-02-12|325.63
#2014-02-13|325.91
#2014-02-14|326.28
#2014-02-17|326.42
#2014-02-18|327.18
#2014-02-19|327.09
#2014-02-20|327.26
#2014-02-21|327.42
#2014-02-24|327.88
#2014-02-25|328.09
#2014-02-26|328.36
#2014-02-27|328.55
#2014-02-28|329.07
#2014-03-03|328.44
#2014-03-04|328.75
#2014-03-05|329.08
#2014-03-06|329.12
#2014-03-07|328.60
#2014-03-10|328.37
#2014-03-11|328.44
#2014-03-12|327.58
#2014-03-13|327.15
#2014-03-14|326.64
#2014-03-17|327.00
#2014-03-18|327.67
#2014-03-19|327.97
#2014-03-20|327.89
#2014-03-21|327.81
#2014-03-24|327.96
#2014-03-25|328.24
#2014-03-26|329.13
#2014-03-27|329.70
#2014-03-28|330.23
#2014-03-31|330.79
#2014-04-01|331.29
#2014-04-02|331.20
#2014-04-03|330.99
#2014-04-04|331.38
#2014-04-07|331.67
#2014-04-08|332.10
#2014-04-09|332.45
#2014-04-10|332.88
#2014-04-11|332.92
#2014-04-14|332.77
#2014-04-15|332.72
#2014-04-16|332.68
#2014-04-17|332.62
#2014-04-18| .
#2014-04-21|332.81
#2014-04-22|333.11
#2014-04-23|333.20
#2014-04-24|333.36
#2014-04-25|333.22
#2014-04-28|333.27
#2014-04-29|333.36
#2014-04-30|333.67
#2014-05-01|334.03
#2014-05-02|334.19
#2014-05-05|334.46
#2014-05-06|334.83
#2014-05-07|335.28
#2014-05-08|335.82
#2014-05-09|335.77
#2014-05-12|336.14
#2014-05-13|336.67
#2014-05-14|336.91
#2014-05-15|337.24
#2014-05-16|337.18
#2014-05-19|337.37
#2014-05-20|337.62
#2014-05-21|337.85
#2014-05-22|337.74
#2014-05-23|338.04
#2014-05-26|338.19
#2014-05-27|338.39
#2014-05-28|338.89
#2014-05-29|339.40
#2014-05-30|339.73
#2014-05-31|339.77
#2014-06-02|339.73
#2014-06-03|339.49
#2014-06-04|339.53
#2014-06-05|339.60
#2014-06-06|340.23
#2014-06-09|340.63
#2014-06-10|340.57
#2014-06-11|340.42
#2014-06-12|340.56
#2014-06-13|340.27
#2014-06-16|340.15
#2014-06-17|339.91
#2014-06-18|340.07
#2014-06-19|340.39
#2014-06-20|340.36
#2014-06-23|340.46
#2014-06-24|340.94
#2014-06-25|340.96
#2014-06-26|341.11
#2014-06-27|341.09
#2014-06-30|341.31
#2014-07-01|341.18
#2014-07-02|341.02
#2014-07-03|341.01
#2014-07-04|341.05
#2014-07-07|341.34
#2014-07-08|341.60
#2014-07-09|341.89
#2014-07-10|341.68
#2014-07-11|341.70
#2014-07-14|341.82
#2014-07-15|341.88
#2014-07-16|341.92
#2014-07-17|341.76
#2014-07-18|341.66
#2014-07-21|341.59
#2014-07-22|341.95
#2014-07-23|342.31
#2014-07-24|342.31
#2014-07-25|342.23
#2014-07-28|342.07
#2014-07-29|342.13
#2014-07-30|341.85
#2014-07-31|341.83
#2014-08-01|341.45
#2014-08-04|341.37
#2014-08-05|341.21
#2014-08-06|340.17
#2014-08-07|340.17
#2014-08-08|339.70
#2014-08-11|340.47
#2014-08-12|340.74
#2014-08-13|341.20
#2014-08-14|341.49
#2014-08-15|341.72
#2014-08-18|342.01
#2014-08-19|342.10
#2014-08-20|342.14
#2014-08-21|342.30
#2014-08-22|342.49
#2014-08-25|342.59
#2014-08-26|342.89
#2014-08-27|343.22
#2014-08-28|343.40
#2014-08-29|343.23
#2014-08-31|343.27
#2014-09-01|343.32
#2014-09-02|343.10
#2014-09-03|343.32
#2014-09-04|343.63
#2014-09-05|343.70
#2014-09-08|343.79
#2014-09-09|343.62
#2014-09-10|343.25
#2014-09-11|343.03
#2014-09-12|342.80
#2014-09-15|342.66
#2014-09-16|342.68
#2014-09-17|342.62
#2014-09-18|342.76
#2014-09-19|342.92
#2014-09-22|343.17
#2014-09-23|343.18
#2014-09-24|343.21
#2014-09-25|343.17
#2014-09-26|342.76
#2014-09-29|342.24
#2014-09-30|341.98
#2014-10-01|342.26
#2014-10-02|342.19
#2014-10-03|342.46
#2014-10-06|343.01
#2014-10-07|343.29
#2014-10-08|343.33
#2014-10-09|343.60
#2014-10-10|343.42
#2014-10-13|343.56
#2014-10-14|343.96
#2014-10-15|344.08
#2014-10-16|343.76
#2014-10-17|343.97
#2014-10-20|344.15
#2014-10-21|344.27
#2014-10-22|344.39
#2014-10-23|344.35
#2014-10-24|344.46
#2014-10-27|344.61
#2014-10-28|344.87
#2014-10-29|344.73
#2014-10-30|344.91
#2014-10-31|344.97
#2014-11-03|345.09
#2014-11-04|344.94
#2014-11-05|345.07
#2014-11-06|344.97
#2014-11-07|345.00
#2014-11-10|345.27
#2014-11-11|345.32
#2014-11-12|345.56
#2014-11-13|345.72
#2014-11-14|345.58
#2014-11-17|345.40
#2014-11-18|345.40
#2014-11-19|345.15
#2014-11-20|345.22
#2014-11-21|345.30
#2014-11-24|345.60
#2014-11-25|345.83
#2014-11-26|346.04
#2014-11-27|346.09
#2014-11-28|346.44
#2014-11-30|346.53
#2014-12-01|346.10
#2014-12-02|345.83
#2014-12-03|345.45
#2014-12-04|345.01
#2014-12-05|344.41
#2014-12-08|343.95
#2014-12-09|342.65
#2014-12-10|342.01
#2014-12-11|341.33
#2014-12-12|340.21
#2014-12-15|338.89
#2014-12-16|336.76
#2014-12-17|336.83
#2014-12-18|338.31
#2014-12-19|339.34
#2014-12-22|339.97
#2014-12-23|340.10
#2014-12-24|340.25
#2014-12-25| .
#2014-12-26|340.27
#2014-12-29|340.43
#2014-12-30|340.63
#2014-12-31|340.69
#2015-01-01| .
#2015-01-02|340.81
#2015-01-05|340.94
#2015-01-06|340.52
#2015-01-07|340.87
#2015-01-08|341.16
#2015-01-09|341.06
#2015-01-12|341.35
#2015-01-13|341.42
#2015-01-14|341.70
#2015-01-15|342.18
#2015-01-16| .
#2015-01-19|342.12
#2015-01-20|342.34
#2015-01-21|342.29
#2015-01-22|342.46
#2015-01-23|343.31
#2015-01-26|343.62
#2015-01-27|343.53
#2015-01-28|344.17
#2015-01-29|343.75
#2015-01-30|343.94
#2015-01-31|343.98
#2015-02-02|343.99
#2015-02-03|344.17
#2015-02-04|344.47
#2015-02-05|344.74
#2015-02-06|344.49
#2015-02-09|344.26
#2015-02-10|343.96
#2015-02-11|343.72
#2015-02-12|344.26
#2015-02-13|344.78
#2015-02-16|344.91
#2015-02-17|344.76
#2015-02-18|345.49
#2015-02-19|345.15
#2015-02-20|345.23
#2015-02-23|345.71
#2015-02-24|346.22
#2015-02-25|346.21
#2015-02-26|346.48
#2015-02-27|346.68
#2015-02-28|346.82
#2015-03-02|346.45
#2015-03-03|346.49
#2015-03-04|346.52
#2015-03-05|346.74
#2015-03-06|346.51
#2015-03-09|346.26
#2015-03-10|346.09
#2015-03-11|346.01
#2015-03-12|346.25
#2015-03-13|345.90
#2015-03-16|345.64
#2015-03-17|345.39
#2015-03-18|346.10
#2015-03-19|346.22
#2015-03-20|346.74
#2015-03-23|347.52
#2015-03-24|348.09
#2015-03-25|348.12
#2015-03-26|347.73
#2015-03-27|347.99
#2015-03-30|348.06
#2015-03-31|348.41
#2015-04-01|348.75
#2015-04-02|349.23
#2015-04-03| .
#2015-04-06|349.51
#2015-04-07|350.13
#2015-04-08|350.80
#2015-04-09|351.07
#2015-04-10|351.14
#2015-04-13|351.57
#2015-04-14|351.75
#2015-04-15|351.98
#2015-04-16|352.29
#2015-04-17|352.41
#2015-04-20|352.22
#2015-04-21|352.39
#2015-04-22|352.50
#2015-04-23|352.78
#2015-04-24|353.09
#2015-04-27|353.54
#2015-04-28|353.60
#2015-04-29|353.61
#2015-04-30|353.54
#2015-05-01|352.94
#2015-05-04|353.11
#2015-05-05|353.03
#2015-05-06|352.92
#2015-05-07|352.89
#2015-05-08|353.27
#2015-05-11|353.34
#2015-05-12|353.04
#2015-05-13|353.26
#2015-05-14|353.67
#2015-05-15|354.11
#2015-05-18|354.31
#2015-05-19|354.36
#2015-05-20|354.39
#2015-05-21|354.60
#2015-05-22|354.60
#2015-05-25| .
#2015-05-26|354.91
#2015-05-27|354.97
#2015-05-28|354.93
#2015-05-29|354.97
#2015-05-31|355.02
#2015-06-01|354.53
#2015-06-02|354.41
#2015-06-03|354.04
#2015-06-04|353.61
#2015-06-05|353.24
#2015-06-08|352.86
#2015-06-09|352.57
#2015-06-10|352.08
#2015-06-11|352.19
#2015-06-12|352.27
#2015-06-15|352.40
#2015-06-16|352.46
#2015-06-17|352.90
#2015-06-18|353.08
#2015-06-19|353.35
#2015-06-22|353.41
#2015-06-23|353.45
#2015-06-24|353.87
#2015-06-25|353.74
#2015-06-26|353.29
#2015-06-29|353.15
#2015-06-30|353.00
#2015-07-01|353.14
#2015-07-02|353.45
#2015-07-03|353.50
#2015-07-06|354.07
#2015-07-07|353.99
#2015-07-08|354.32
#2015-07-09|353.99
#2015-07-10|353.86
#2015-07-13|354.16
#2015-07-14|354.30
#2015-07-15|354.53
#2015-07-16|354.72
#2015-07-17|354.71
#2015-07-20|354.57
#2015-07-21|354.63
#2015-07-22|354.60
#2015-07-23|354.35
#2015-07-24|354.17
#2015-07-27|353.86
#2015-07-28|353.81
#2015-07-29|354.02
#2015-07-30|354.09
#2015-07-31|354.32
#2015-08-03|354.57
#2015-08-04|354.27
#2015-08-05|354.04
#2015-08-06|353.65
#2015-08-07|353.39
#2015-08-10|353.22
#2015-08-11|353.45
#2015-08-12|353.61
#2015-08-13|353.21
#2015-08-14|353.04
#2015-08-17|353.22
#2015-08-18|352.97
#2015-08-19|352.83
#2015-08-20|352.18
#2015-08-21|351.82
#2015-08-24|350.34
#2015-08-25|349.88
#2015-08-26|349.65
#2015-08-27|350.30
#2015-08-28|350.55
#2015-08-31|350.32
#2015-09-01|350.22
#2015-09-02|350.01
#2015-09-03|349.98
#2015-09-04|350.13
#2015-09-07|350.27
#2015-09-08|349.93
#2015-09-09|349.95
#2015-09-10|349.38
#2015-09-11|349.30
#2015-09-14|349.19
#2015-09-15|349.30
#2015-09-16|349.42
#2015-09-17|349.74
#2015-09-18|350.53
#2015-09-21|350.64
#2015-09-22|350.08
#2015-09-23|349.92
#2015-09-24|348.93
#2015-09-25|349.14
#2015-09-28|348.70
#2015-09-29|348.43
#2015-09-30|348.42
#2015-10-01|348.78
#2015-10-02|349.05
#2015-10-05|349.94
#2015-10-06|350.75
#2015-10-07|351.16
#2015-10-08|351.39
#2015-10-09|351.88
#2015-10-12|352.01
#2015-10-13|352.33
#2015-10-14|352.41
#2015-10-15|352.83
#2015-10-16|353.58
#2015-10-19|353.70
#2015-10-20|353.79
#2015-10-21|353.73
#2015-10-22|354.05
#2015-10-23|354.34
#2015-10-26|354.68
#2015-10-27|354.83
#2015-10-28|354.97
#2015-10-29|354.78
#2015-10-30|354.96
#2015-10-31|354.99
#2015-11-02|355.34
#2015-11-03|355.67
#2015-11-04|355.85
#2015-11-05|355.86
#2015-11-06|355.48
#2015-11-09|354.96
#2015-11-10|354.82
#2015-11-11|354.87
#2015-11-12|354.85
#2015-11-13|354.78
#2015-11-16|354.77
#2015-11-17|355.05
#2015-11-18|355.22
#2015-11-19|355.48
#2015-11-20|355.61
#2015-11-23|355.64
#2015-11-24|355.78
#2015-11-25|354.59
#2015-11-26|354.64
#2015-11-27|354.54
#2015-11-30|354.11
#2015-12-01|353.54
#2015-12-02|353.01
#2015-12-03|352.59
#2015-12-04|352.98
#2015-12-07|352.82
#2015-12-08|352.23
#2015-12-09|352.46
#2015-12-10|352.20
#2015-12-11|352.08
#2015-12-14|351.81
#2015-12-15|351.83
#2015-12-16|351.70
#2015-12-17|352.25
#2015-12-18|352.63
#2015-12-21|352.48
#2015-12-22|352.69
#2015-12-23|352.71
#2015-12-24|352.59
#2015-12-25| .
#2015-12-28|352.76
#2015-12-29|352.88
#2015-12-30|352.82
#2015-12-31|352.86
#2016-01-01| .
#2016-01-04|353.26
#2016-01-05|353.34
#2016-01-06|353.71
#2016-01-07|353.58
#2016-01-08|353.52
#2016-01-11|353.88
#2016-01-12|353.83
#2016-01-13|353.77
#2016-01-14|353.62
#2016-01-15|353.26
#2016-01-18|353.38
#2016-01-19|353.17
#2016-01-20|353.03
#2016-01-21|352.54
#2016-01-22|352.79
#2016-01-25|352.99
#2016-01-26|353.11
#2016-01-27|353.33
#2016-01-28|353.62
#2016-01-29|354.20
#2016-01-31|354.24
#2016-02-01|354.24
#2016-02-02|354.33
#2016-02-03|354.26
#2016-02-04|354.62
#2016-02-05|354.79
#2016-02-08|355.08
#2016-02-09|354.92
#2016-02-10|354.78
#2016-02-11|354.34
#2016-02-12|354.02
#2016-02-15|354.16
#2016-02-16|354.13
#2016-02-17|354.44
#2016-02-18|354.70
#2016-02-19|354.95
#2016-02-22|355.18
#2016-02-23|355.70
#2016-02-24|355.70
#2016-02-25|356.11
#2016-02-26|356.31
#2016-02-29|356.81
#2016-03-01|357.29
#2016-03-02|357.71
#2016-03-03|358.08
#2016-03-04|358.79
#2016-03-07|358.62
#2016-03-08|358.84
#2016-03-09|359.08
#2016-03-10|359.49
#2016-03-11|359.55
#2016-03-14|359.90
#2016-03-15|359.82
#2016-03-16|359.76
#2016-03-17|360.68
#2016-03-18|361.18
#2016-03-21|361.57
#2016-03-22|361.80
#2016-03-23|361.75
#2016-03-24|361.83
#2016-03-25| .
#2016-03-28|361.86
#2016-03-29|362.24
#2016-03-30|362.90
#2016-03-31|363.53
#2016-04-01|363.70
#2016-04-04|363.92
#2016-04-05|363.81
#2016-04-06|363.92
#2016-04-07|363.86
#2016-04-08|363.92
#2016-04-11|364.24
#2016-04-12|364.63
#2016-04-13|365.15
#2016-04-14|365.64
#2016-04-15|365.68
#2016-04-18|365.92
#2016-04-19|366.05
#2016-04-20|366.30
#2016-04-21|366.33
#2016-04-22|366.12
#2016-04-25|366.03
#2016-04-26|365.97
#2016-04-27|366.18
#2016-04-28|366.74
#2016-04-29|366.86
#2016-04-30|366.91
#2016-05-02|367.03
#2016-05-03|367.16
#2016-05-04|367.17
#2016-05-05|367.05
#2016-05-06|367.32
#2016-05-09|367.42
#2016-05-10|367.85
#2016-05-11|368.31
#2016-05-12|368.58
#2016-05-13|368.80
#2016-05-16|368.83
#2016-05-17|369.00
#2016-05-18|368.63
#2016-05-19|368.02
#2016-05-20|368.16
#2016-05-23|368.09
#2016-05-24|368.22
#2016-05-25|368.07
#2016-05-26|368.21
#2016-05-27|368.36
#2016-05-30|368.46
#2016-05-31|368.19
#2016-06-01|368.25
#2016-06-02|368.37
#2016-06-03|368.93
#2016-06-06|369.50
#2016-06-07|369.84
#2016-06-08|370.36
#2016-06-09|370.63
#2016-06-10|370.57
#2016-06-13|370.61
#2016-06-14|370.48
#2016-06-15|370.39
#2016-06-16|370.73
#2016-06-17|370.74
#2016-06-20| 371
#2016-06-21|371.09
#2016-06-22|371.34
#2016-06-23|371.49
#2016-06-24|371.31
#2016-06-27|371.57
#2016-06-28|371.96
#2016-06-29|372.75
#2016-06-30|373.09
#2016-07-01|373.87
#2016-07-04|374.02
#2016-07-05|374.55
#2016-07-06|374.89
#2016-07-07|375.01
#2016-07-08|375.40
#2016-07-11|375.91
#2016-07-12|375.83
#2016-07-13|376.28
#2016-07-14|376.39
#2016-07-15|376.22
#2016-07-18|375.57
#2016-07-19| 375
#2016-07-20|374.29
#2016-07-21|373.89
#2016-07-22|374.49
#2016-07-25| 375
#2016-07-26|375.01
#2016-07-27|375.06
#2016-07-28|375.53
#2016-07-29|375.43
#2016-07-31|375.48
#2016-08-01|375.62
#2016-08-02|375.52
#2016-08-03|375.16
#2016-08-04|375.25
#2016-08-05|375.44
#2016-08-08|375.80
#2016-08-09|376.33
#2016-08-10|377.01
#2016-08-11|377.09
#2016-08-12|377.44
#2016-08-15|377.83
#2016-08-16|378.07
#2016-08-17|378.06
#2016-08-18|378.17
#2016-08-19|378.29
#2016-08-22|378.09
#2016-08-23|378.39
#2016-08-24|378.58
#2016-08-25|378.49
#2016-08-26|378.61
#2016-08-29|378.67
#2016-08-30|378.95
#2016-08-31|378.89
#2016-09-01|378.61
#2016-09-02|378.73
#2016-09-05|378.88
#2016-09-06|379.16
#2016-09-07|379.56
#2016-09-08|379.59
#2016-09-09|379.15
#2016-09-12|378.78
#2016-09-13|378.72
#2016-09-14|378.33
#2016-09-15|378.13
#2016-09-16|378.25
#2016-09-19|378.37
#2016-09-20|378.43
#2016-09-21|378.61
#2016-09-22|379.41
#2016-09-23|379.51
#2016-09-26|379.15
#2016-09-27|379.25
#2016-09-28|379.39
#2016-09-29|379.33
#2016-09-30|379.42
#2016-10-03|379.29
#2016-10-04|379.34
#2016-10-05|379.22
#2016-10-06|379.20
#2016-10-07|379.22
#2016-10-10|379.36
#2016-10-11|379.16
#2016-10-12|379.06
#2016-10-13|379.16
#2016-10-14|379.19
#2016-10-17|379.10
#2016-10-18|379.36
#2016-10-19|379.58
#2016-10-20|379.74
#2016-10-21|379.75
#2016-10-24|379.80
#2016-10-25|379.86
#2016-10-26|379.67
#2016-10-27|379.67
#2016-10-28|379.49
#2016-10-31|379.54
#2016-11-01|379.53
#2016-11-02|379.63
#2016-11-03|379.55
#2016-11-04|379.32
#2016-11-07|379.37
#2016-11-08|379.32
#2016-11-09|378.48
#2016-11-10|376.77
#2016-11-11|376.79
#2016-11-14|373.59
#2016-11-15|374.22
#2016-11-16|374.03
#2016-11-17|374.37
#2016-11-18|373.62
#2016-11-21|373.64
#2016-11-22|374.06
#2016-11-23|373.92
#2016-11-24|373.98
#2016-11-25|373.59
#2016-11-28|373.94
#2016-11-29|374.25
#2016-11-30|374.26
#2016-12-01|373.73
#2016-12-02|373.34
#2016-12-05|373.57
#2016-12-06|373.90
#2016-12-07|374.32
#2016-12-08|374.59
#2016-12-09|374.59
#2016-12-12|374.34
#2016-12-13|374.84
#2016-12-14|375.06
#2016-12-15|374.02
#2016-12-16|374.10
#2016-12-19|374.33
#2016-12-20|374.59
#2016-12-21|374.82
#2016-12-22|375.03
#2016-12-23|375.04
#2016-12-26| .
#2016-12-27|375.28
#2016-12-28|375.37
#2016-12-29|375.62
#2016-12-30|375.91
#2016-12-31|375.95
#2017-01-02| .
#2017-01-03|376.23
#2017-01-04|376.44
#2017-01-05|377.10
#2017-01-06|377.29
#2017-01-09|377.10
#2017-01-10|377.40
#2017-01-11|377.04
#2017-01-12|377.51
#2017-01-13|377.61
#2017-01-16|377.76
#2017-01-17|378.43
#2017-01-18|378.49
#2017-01-19|378.23
#2017-01-20|378.21
#2017-01-23|378.61
#2017-01-24|378.90
#2017-01-25|378.71
#2017-01-26|378.76
#2017-01-27|379.05
#2017-01-30|379.56
#2017-01-31|379.82
#2017-02-01|379.89
#2017-02-02|380.38
#2017-02-03|380.57
#2017-02-06|381.10
#2017-02-07|381.39
#2017-02-08|381.71
#2017-02-09|381.84
#2017-02-10|381.85
#2017-02-13|382.16
#2017-02-14|382.46
#2017-02-15|382.26
#2017-02-16|382.48
#2017-02-17|382.61
#2017-02-20|382.76
#2017-02-21|382.95
#2017-02-22|383.14
#2017-02-23|383.48
#2017-02-24|383.65
#2017-02-27|383.98
#2017-02-28|384.10
#2017-03-01|383.49
#2017-03-02|383.31
#2017-03-03|383.21
#2017-03-06|383.44
#2017-03-07|383.37
#2017-03-08|382.93
#2017-03-09|382.40
#2017-03-10|382.31
#2017-03-13|382.49
#2017-03-14|382.30
#2017-03-15|382.56
#2017-03-16|383.22
#2017-03-17|383.55
#2017-03-20|383.86
#2017-03-21|384.25
#2017-03-22|384.48
#2017-03-23|384.63
#2017-03-24|384.73
#2017-03-27|385.13
#2017-03-28|385.24
#2017-03-29|385.27
#2017-03-30|385.41
#2017-03-31|385.45
#2017-04-03|385.79
#2017-04-04|386.11
#2017-04-05|386.28
#2017-04-06|386.52
#2017-04-07|386.56
#2017-04-10|386.49
#2017-04-11|386.69
#2017-04-12|386.81
#2017-04-13|387.06
#2017-04-14| .
#2017-04-17|387.34
#2017-04-18|387.51
#2017-04-19|387.64
#2017-04-20|387.56
#2017-04-21|387.67
#2017-04-24|387.81
#2017-04-25|387.85
#2017-04-26| 388
#2017-04-27|388.24
#2017-04-28|388.49
#2017-04-30|388.59
#2017-05-01|388.46
#2017-05-02|388.65
#2017-05-03|389.05
#2017-05-04|388.87
#2017-05-05|388.73
#2017-05-08|388.88
#2017-05-09|388.74
#2017-05-10|388.88
#2017-05-11|388.88
#2017-05-12|389.01
#2017-05-15|389.32
#2017-05-16|389.33
#2017-05-17|389.50
#2017-05-18|389.01
#2017-05-19|389.05
#2017-05-22|389.09
#2017-05-23|389.20
#2017-05-24|389.30
#2017-05-25|389.74
#2017-05-26|389.94
#2017-05-29|390.09
#2017-05-30|390.20
#2017-05-31|390.38
#2017-06-01|390.45
#2017-06-02|390.52
#2017-06-05|390.61
#2017-06-06|390.68
#2017-06-07|390.54
#2017-06-08|390.34
#2017-06-09|390.04
#2017-06-12|390.11
#2017-06-13|390.17
#2017-06-14|390.60
#2017-06-15|390.68
#2017-06-16|390.75
#2017-06-19|391.03
#2017-06-20|391.01
#2017-06-21|390.95
#2017-06-22|390.91
#2017-06-23|390.97
#2017-06-26|391.12
#2017-06-27|391.09
#2017-06-28|390.94
#2017-06-29|390.90
#2017-06-30|390.75
#2017-07-03|390.64
#2017-07-04|390.69
#2017-07-05|390.54
#2017-07-06|390.16
#2017-07-07|389.97
#2017-07-10|390.22
#2017-07-11|390.39
#2017-07-12|391.13
#2017-07-13|391.38
#2017-07-14|391.56
#2017-07-17|391.90
#2017-07-18|392.28
#2017-07-19|392.50
#2017-07-20|392.72
#2017-07-21|393.06
#2017-07-24|393.14
#2017-07-25|392.94
#2017-07-26|392.94
#2017-07-27|393.17
#2017-07-28|393.26
#2017-07-31|393.51
#2017-08-01|393.71
#2017-08-02|393.98
#2017-08-03|394.16
#2017-08-04|394.30
#2017-08-07|394.37
#2017-08-08|394.56
#2017-08-09|394.60
#2017-08-10|394.42
#2017-08-11|394.47
#2017-08-14|394.60
#2017-08-15|394.54
#2017-08-16|394.54
#2017-08-17|394.74
#2017-08-18|394.80
#2017-08-21|395.08
#2017-08-22|395.10
#2017-08-23|395.17
#2017-08-24|395.34
#2017-08-25|394.52
#2017-08-28|394.73
#2017-08-29|395.75
#2017-08-30|395.10
#2017-08-31|395.17
#2017-09-01|395.20
#2017-09-04|395.35
#2017-09-05|395.55
#2017-09-06|395.81
#2017-09-07| 396
#2017-09-08|396.30
#2017-09-11|396.19
#2017-09-12|395.97
#2017-09-13|395.97
#2017-09-14|395.92
#2017-09-15|395.91
#2017-09-18|395.95
#2017-09-19|395.93
#2017-09-20|395.88
#2017-09-21|395.54
#2017-09-22|395.72
#2017-09-25|395.85
#2017-09-26|395.79
#2017-09-27|395.44
#2017-09-28|395.43
#2017-09-29|395.70
#2017-09-30|395.75
#2017-10-02|395.66
#2017-10-03|395.88
#2017-10-04|396.19
#2017-10-05|396.23
#2017-10-06|396.13
#2017-10-09|396.27
#2017-10-10|396.22
#2017-10-11|396.38
#2017-10-12|396.71
#2017-10-13|396.77
#2017-10-16|396.95
#2017-10-17|396.92
#2017-10-18|397.01
#2017-10-19|397.14
#2017-10-20|397.04
#2017-10-23|396.97
#2017-10-24|396.59
#2017-10-25|396.42
#2017-10-26|396.17
#2017-10-27|395.77
#2017-10-30|396.50
#2017-10-31|396.59
#2017-11-01|396.45
#2017-11-02|396.57
#2017-11-03|396.39
#2017-11-06|396.51
#2017-11-07|396.37
#2017-11-08|396.00
#2017-11-09|395.95
#2017-11-10|395.49
#2017-11-13|395.42
#2017-11-14|395.39
#2017-11-15|395.51
#2017-11-16|395.69
#2017-11-17|395.89
#2017-11-20|395.90
#2017-11-21|395.70
#2017-11-22|395.97
#2017-11-23|396.02
#2017-11-24|396.24
#2017-11-27|396.59
#2017-11-28|396.71
#2017-11-29|396.59
#2017-11-30|396.48
#2017-12-01|396.38
#2017-12-04|396.53
#2017-12-05|396.67
#2017-12-06|396.88
#2017-12-07|396.74
#2017-12-08|396.60
#2017-12-11|396.82
#2017-12-12|396.77
#2017-12-13|396.84
#2017-12-14|396.82
#2017-12-15|396.92
#2017-12-18|396.83
#2017-12-19|396.37
#2017-12-20|396.20
#2017-12-21|396.08
#2017-12-22|396.17
#2017-12-25| .
#2017-12-26|396.32
#2017-12-27|396.36
#2017-12-28|396.53
#2017-12-29|396.65
#2017-12-31|396.70
#2018-01-01| .
#2018-01-02|396.85
#2018-01-03|397.00
#2018-01-04|397.18
#2018-01-05|397.32
#2018-01-08|397.50
#2018-01-09|397.49
#2018-01-10|397.25
#2018-01-11|397.38
#2018-01-12|397.34
#2018-01-15|397.48
#2018-01-16|397.53
#2018-01-17|397.42
#2018-01-18|397.17
#2018-01-19|397.01
#2018-01-22|396.93
#2018-01-23|397.14
#2018-01-24|397.11
#2018-01-25|397.19
#2018-01-26|397.15
#2018-01-29|396.84
#2018-01-30|396.84
#2018-01-31|396.89
#2018-02-01|396.68
#2018-02-02|396.27
#2018-02-05|396.15
#2018-02-06|396.24
#2018-02-07|396.26
#2018-02-08|395.68
#2018-02-09|394.82
#2018-02-12|394.78
#2018-02-13|394.90
#2018-02-14|394.36
#2018-02-15|394.05
#2018-02-16|394.45
#2018-02-19|394.60
#2018-02-20|394.42
#2018-02-21|394.53
#2018-02-22|394.43
#2018-02-23|394.60
#2018-02-26|395.00
#2018-02-27|394.94
#2018-02-28|394.89
#2018-03-01|394.96
#2018-03-02|394.99
#2018-03-05|395.15
#2018-03-06|395.25
#2018-03-07|395.18
#2018-03-08|395.17
#2018-03-09|395.12
#2018-03-12|395.19
#2018-03-13|395.27
#2018-03-14|395.37
#2018-03-15|395.35
#2018-03-16|395.23
#2018-03-19|394.92
#2018-03-20|394.63
#2018-03-21|394.46
#2018-03-22|394.59
#2018-03-23|394.54
#2018-03-26|394.39
#2018-03-27|394.48
#2018-03-28|394.67
#2018-03-29|394.53
#2018-03-30| .
#2018-03-31|394.58
#2018-04-02|394.61
#2018-04-03|394.71
#2018-04-04|394.88
#2018-04-05|394.85
#2018-04-06|394.96
#2018-04-09|395.13
#2018-04-10|395.10
#2018-04-11|395.19
#2018-04-12|395.30
#2018-04-13|395.20
#2018-04-16|395.03
#2018-04-17|395.17
#2018-04-18|395.11
#2018-04-19|394.96
#2018-04-20|394.66
#2018-04-23|394.27
#2018-04-24|394.31
#2018-04-25|393.81
#2018-04-26|393.88
#2018-04-27|393.73
#2018-04-30|393.62
#2018-05-01|393.40
#2018-05-02|392.69
#2018-05-03|392.32
#2018-05-04|391.81
#2018-05-07|391.88
#2018-05-08|391.40
#2018-05-09|390.78
#2018-05-10|391.19
#2018-05-11|391.46
#2018-05-14|391.42
#2018-05-15|390.55
#2018-05-16|390.27
#2018-05-17|389.90
#2018-05-18|389.90
#2018-05-21|389.69
#2018-05-22|389.75
#2018-05-23|389.66
#2018-05-24|390.37
#2018-05-25|390.64
#2018-05-28|390.79
#2018-05-29|391.75
#2018-05-30|391.65
#2018-05-31|391.30
#2018-06-01|390.92
#2018-06-04|390.84
#2018-06-05|390.86
#2018-06-06|390.60
#2018-06-07|390.24
#2018-06-08|390.58
#2018-06-11|390.33
#2018-06-12|390.09
#2018-06-13|389.64
#2018-06-14|389.63
#2018-06-15|389.60
#2018-06-18|388.78
#2018-06-19|388.09
#2018-06-20|388.63
#2018-06-21|389.04
#2018-06-22|389.98
#2018-06-25|390.24
#2018-06-26|390.14
#2018-06-27|390.35
#2018-06-28|390.41
#2018-06-29|390.71
#2018-06-30|390.76
#2018-07-02|390.77
#2018-07-03|390.76
#2018-07-04|390.81
#2018-07-05|391.07
#2018-07-06|391.38
#2018-07-09|391.92
#2018-07-10|391.67
#2018-07-11|391.54
#2018-07-12|391.01
#2018-07-13|391.12
#2018-07-16|391.38
#2018-07-17|391.29
#2018-07-18|391.56
#2018-07-19|391.65
#2018-07-20|392.05
#2018-07-23|392.34
#2018-07-24|391.96
#2018-07-25|392.23
#2018-07-26|392.55
#2018-07-27|392.61
#2018-07-30|392.82
#2018-07-31|392.80
#2018-08-01|392.48
#2018-08-02|391.40
#2018-08-03|391.64
#2018-08-06|391.63
#2018-08-07|390.97
#2018-08-08|390.15
#2018-08-09|389.61
#2018-08-10|388.16
#2018-08-13|383.75
#2018-08-14|383.29
#2018-08-15|383.70
#2018-08-16|385.41
#2018-08-17|385.56
#2018-08-20|385.80
#2018-08-21|386.15
#2018-08-22|386.74
#2018-08-23|386.78
#2018-08-24|386.57
#2018-08-27|386.78
#2018-08-28|386.72
#2018-08-29|386.13
#2018-08-30|385.44
#2018-08-31|385.19
#2018-09-03|385.34
#2018-09-04|384.71
#2018-09-05|384.84
#2018-09-06|385.51
#2018-09-07|385.97
#2018-09-10|386.06
#2018-09-11|386.03
#2018-09-12|386.14
#2018-09-13|387.17
#2018-09-14|388.33
#2018-09-17|388.41
#2018-09-18|388.34
#2018-09-19|388.56
#2018-09-20|389.50
#2018-09-21|389.79
#2018-09-24|390.48
#2018-09-25|390.80
#2018-09-26|391.15
#2018-09-27|391.64
#2018-09-28|391.85
#2018-09-30|391.95
#2018-10-01|392.05
#2018-10-02|392.22
#2018-10-03|391.88
#2018-10-04|390.97
#2018-10-05|390.69
#2018-10-08|390.84
#2018-10-09|390.75
#2018-10-10|390.83
#2018-10-11|391.05
#2018-10-12|391.39
#2018-10-15|391.70
#2018-10-16|391.90
#2018-10-17|392.20
#2018-10-18|392.16
#2018-10-19|392.34
#2018-10-22|392.44
#2018-10-23|392.47
#2018-10-24|392.59
#2018-10-25|392.63
#2018-10-26|392.98
#2018-10-29|393.36
#2018-10-30|393.04
#2018-10-31|392.83
#2018-11-01|392.77
#2018-11-02|393.02
#2018-11-05|393.41
#2018-11-06|393.55
#2018-11-07|393.96
#2018-11-08|393.77
#2018-11-09|393.53
#2018-11-12|393.69
#2018-11-13|393.77
#2018-11-14|393.73
#2018-11-15|393.48
#2018-11-16|393.25
#2018-11-19|393.32
#2018-11-20|392.72
#2018-11-21|392.20
#2018-11-22|392.25
#2018-11-23|392.24
#2018-11-26|392.34
#2018-11-27|391.95
#2018-11-28|392.00
#2018-11-29|392.64
#2018-11-30|392.72
#2018-12-03|393.36
#2018-12-04|393.74
#2018-12-05|393.78
#2018-12-06|393.66
#2018-12-07|394.02
#2018-12-10|394.41
#2018-12-11|394.51
#2018-12-12|394.56
#2018-12-13|394.83
#2018-12-14|395.07
#2018-12-17|395.56
#2018-12-18|395.91
#2018-12-19|396.14
#2018-12-20|396.32
#2018-12-21|396.30
#2018-12-24|396.50
#2018-12-25| .
#2018-12-26|396.82
#2018-12-27|396.84
#2018-12-28|396.96
#2018-12-31|397.32
#2019-01-01| .
#2019-01-02|397.81
#2019-01-03|398.18
#2019-01-04|398.55
#2019-01-07|398.96
#2019-01-08|398.72
#2019-01-09|398.92
#2019-01-10|399.15
#2019-01-11|399.42
#2019-01-14|399.47
#2019-01-15|399.67
#2019-01-16|400.12
#2019-01-17|400.42
#2019-01-18|400.75
#2019-01-21|400.91
#2019-01-22|401.16
#2019-01-23|401.75
#2019-01-24|402.43
#2019-01-25|402.57
#2019-01-28|403.17
#2019-01-29|403.43
#2019-01-30|403.61
#2019-01-31|404.61
#2019-02-01|404.99
#2019-02-04|405.09
#2019-02-05|405.78
#2019-02-06|406.17
#2019-02-07|406.20
#2019-02-08|406.44
#2019-02-11|406.46
#2019-02-12|406.53
#2019-02-13|406.66
#2019-02-14|406.69
#2019-02-15|407.14
#2019-02-18|407.30
#2019-02-19|407.65
#2019-02-20|407.92
#2019-02-21|407.94
#2019-02-22|408.05
#2019-02-25|408.28
#2019-02-26|408.59
#2019-02-27|408.81
#2019-02-28|409.08
#2019-03-01|408.83
#2019-03-04|409.01
#2019-03-05|409.22
#2019-03-06|409.51
#2019-03-07|409.52
#2019-03-08|409.49
#2019-03-11|409.60
#2019-03-12|409.91
#2019-03-13|410.14
#2019-03-14|410.35
#2019-03-15|410.72
#2019-03-18|411.07
#2019-03-19|411.37
#2019-03-20|411.50
#2019-03-21|412.08
#2019-03-22|411.89
#2019-03-25|411.53
#2019-03-26|411.70
#2019-03-27|411.33
#2019-03-28|411.34
#2019-03-29|411.79
#2019-03-31|411.84
#2019-04-01|412.25
#2019-04-02|412.63
#2019-04-03|412.86
#2019-04-04|413.40
#2019-04-05|413.52
#2019-04-08|413.75
#2019-04-09|413.76
#2019-04-10|414.05
#2019-04-11|413.81
#2019-04-12|413.54
#2019-04-15|413.14
#2019-04-16|412.99
#2019-04-17|413.08
#2019-04-18|413.43
#2019-04-19| .
#2019-04-22|413.50
#2019-04-23|413.79
#2019-04-24|414.21
#2019-04-25|414.05
#2019-04-26|414.25
#2019-04-29|414.55
#2019-04-30|414.89
#2019-05-01|415.13
#2019-05-02|415.04
#2019-05-03|415.13
#2019-05-06|415.29
#2019-05-07|415.43
#2019-05-08|415.28
#2019-05-09|415.21
#2019-05-10|415.20
#2019-05-13|415.25
#2019-05-14|415.42
#2019-05-15|415.51
#2019-05-16|415.78
#2019-05-17|415.81
#2019-05-20|415.85
#2019-05-21|415.96
#2019-05-22|416.01
#2019-05-23|416.08
#2019-05-24|416.30
#2019-05-27|416.45
#2019-05-28|416.69
#2019-05-29|416.93
#2019-05-30|417.02
#2019-05-31|417.60
#2019-06-03|418.35
#2019-06-04|418.31
#2019-06-05|418.85
#2019-06-06|419.13
#2019-06-07|419.19
#2019-06-10|419.62
#2019-06-11|419.83
#2019-06-12|420.25
#2019-06-13|420.53
#2019-06-14|420.87
#2019-06-17|420.78
#2019-06-18|421.45
#2019-06-19|421.49
#2019-06-20|422.97
#2019-06-21|422.81
#2019-06-24|423.38
#2019-06-25|423.78
#2019-06-26|424.07
#2019-06-27|424.35
#2019-06-28|424.76
#2019-06-30|424.87
#2019-07-01|425.33
#2019-07-02|425.75
#2019-07-03|426.14
#2019-07-04|426.20
#2019-07-05|426.22
#2019-07-08|425.93
#2019-07-09|425.70
#2019-07-10|425.51
#2019-07-11|425.97
#2019-07-12|425.66
#2019-07-15|425.89
#2019-07-16|426.00
#2019-07-17|426.02
#2019-07-18|426.32
#2019-07-19|426.49
#2019-07-22|426.62
#2019-07-23|426.73
#2019-07-24|427.02
#2019-07-25|427.42
#2019-07-26|427.31
#2019-07-29|427.75
#2019-07-30|427.84
#2019-07-31|428.10
#2019-08-01|427.99
#2019-08-02|428.88
#2019-08-05|429.42
#2019-08-06|429.20
#2019-08-07|429.96
#2019-08-08|429.96
#2019-08-09|430.18
#2019-08-12|430.03
#2019-08-13|430.16
#2019-08-14|429.87
#2019-08-15|430.29
#2019-08-16|430.75
#2019-08-19|430.57
#2019-08-20|430.85
#2019-08-21|430.81
#2019-08-22|430.85
#2019-08-23|430.58
#2019-08-26|431.68
#2019-08-27|431.47
#2019-08-28|431.64
#2019-08-29|431.49
#2019-08-30|431.41
#2019-08-31|431.45
#2019-09-02|431.54
#2019-09-03|431.99
#2019-09-04|432.42
#2019-09-05|432.33
#2019-09-06|432.01
#2019-09-09|432.01
#2019-09-10|431.82
#2019-09-11|431.26
#2019-09-12|431.62
#2019-09-13|431.11
#2019-09-16|431.12
#2019-09-17|431.37
#2019-09-18|431.84
#2019-09-19|431.97
#2019-09-20|432.10
#2019-09-23|432.89
#2019-09-24|433.10
#2019-09-25|433.31
#2019-09-26|433.30
#2019-09-27|433.49
#2019-09-30|433.71
#2019-10-01|433.68
#2019-10-02|434.27
#2019-10-03|434.90
#2019-10-04|435.52
#2019-10-07|435.73
#2019-10-08|435.30
#2019-10-09|435.28
#2019-10-10|434.69
#2019-10-11|434.29
#2019-10-14|434.45
#2019-10-15|434.20
#2019-10-16|433.83
#2019-10-17|433.84
#2019-10-18|434.34
#2019-10-21|434.35
#2019-10-22|434.77
#2019-10-23|435.37
#2019-10-24|435.53
#2019-10-25|435.73
#2019-10-28|435.64
#2019-10-29|435.92
#2019-10-30|435.85
#2019-10-31|436.28
#2019-11-01|436.81
#2019-11-04|436.59
#2019-11-05|436.29
#2019-11-06|436.33
#2019-11-07|436.35
#2019-11-08|436.06
#2019-11-11|436.23
#2019-11-12|436.19
#2019-11-13|436.43
#2019-11-14|436.79
#2019-11-15|436.91
#2019-11-18|436.89
#2019-11-19|437.05
#2019-11-20|437.49
#2019-11-21|437.32
#2019-11-22|437.23
#2019-11-25|437.44
#2019-11-26|437.82
#2019-11-27|437.76
#2019-11-28| .
#2019-11-29|437.80
#2019-11-30|437.86
#2019-12-02|437.57
#2019-12-03|437.92
#2019-12-04|438.59
#2019-12-05|438.28
#2019-12-06|438.24
#2019-12-09|438.26
#2019-12-10|438.39
#2019-12-11|438.42
#2019-12-12|438.70
#2019-12-13|438.69
#2019-12-16|439.03
#2019-12-17|439.26
#2019-12-18|439.49
#2019-12-19|439.41
#2019-12-20|439.47
#2019-12-23|439.84
#2019-12-24|439.85
#2019-12-25| .
#2019-12-26|440.04
#2019-12-27|440.19
#2019-12-30|440.31
#2019-12-31|440.44
#2020-01-01| .
#2020-01-02|440.66
#2020-01-03|441.50
#2020-01-06|441.93
#2020-01-07|442.16
#2020-01-08|442.41
#2020-01-09|442.54
#2020-01-10|442.96
#2020-01-13|443.52
#2020-01-14|443.90
#2020-01-15|444.37
#2020-01-16|444.56
#2020-01-17|444.59
#2020-01-20|444.76
#2020-01-21|445.13
#2020-01-22|445.40
#2020-01-23|445.80
#2020-01-24|445.94
#2020-01-27|446.56
#2020-01-28|446.82
#2020-01-29|446.93
#2020-01-30|447.20
#2020-01-31|447.24
#2020-02-03|447.66
#2020-02-04|447.33
#2020-02-05|447.39
#2020-02-06|447.33
#2020-02-07|447.72
#2020-02-10|447.89
#2020-02-11|447.91
#2020-02-12|447.93
#2020-02-13|448.19
#2020-02-14|448.29
#2020-02-17|448.45
#2020-02-18|448.97
#2020-02-19|448.97
#2020-02-20|449.16
#2020-02-21|449.53
#2020-02-24|449.95
#2020-02-25|449.93
#2020-02-26|449.63
#2020-02-27|448.89
#2020-02-28|447.99
#2020-02-29|448.09
#2020-03-02|448.80
#2020-03-03|449.69
#2020-03-04|451.18
#2020-03-05|451.01
#2020-03-06|451.55
#2020-03-09|448.59
#2020-03-10|446.42
#2020-03-11|444.54
#2020-03-12|438.92
#2020-03-13|435.80
#2020-03-16|433.36
#2020-03-17|429.39
#2020-03-18|421.66
#2020-03-19|416.85
#2020-03-20|416.34
#2020-03-23|413.25
#2020-03-24|412.63
#2020-03-25|413.41
#2020-03-26|416.07
#2020-03-27|417.70
#2020-03-30|417.75
#2020-03-31|417.70
#2020-04-01|417.01
#2020-04-02|416.90
#2020-04-03|416.05
#2020-04-06|415.00
#2020-04-07|414.62
#2020-04-08|415.09
#2020-04-09|416.27
#2020-04-10| .
#2020-04-13|417.32
#2020-04-14|419.29
#2020-04-15|420.72
#2020-04-16|421.38
#2020-04-17|422.35
#2020-04-20|423.36
#2020-04-21|423.24
#2020-04-22|423.06
#2020-04-23|423.48
#2020-04-24|423.41
#2020-04-27|423.63
#2020-04-28|423.85
#2020-04-29|424.60
#2020-04-30|425.70
#2020-05-01|425.64
#2020-05-04|425.73
#2020-05-05|426.16
#2020-05-06|426.50
#2020-05-07|426.59
#2020-05-08|427.45
#2020-05-11|427.61
#2020-05-12|428.29
#2020-05-13|428.70
#2020-05-14|428.90
#2020-05-15|429.17
#2020-05-18|429.65
#2020-05-19|430.49
#2020-05-20|431.55
#2020-05-21|432.95
#2020-05-22|433.45
#2020-05-25|433.59
#2020-05-26|434.50
#2020-05-27|435.47
#2020-05-28|435.78
#2020-05-29|436.33
#2020-05-31|436.38
#2020-06-01|436.58
#2020-06-02|437.32
#2020-06-03|438.37
#2020-06-04|438.90
#2020-06-05|439.49
#2020-06-08|441.22
#2020-06-09|442.25
#2020-06-10|442.58
#2020-06-11|442.87
#2020-06-12|442.41
#2020-06-15|442.06
#2020-06-16|442.62
#2020-06-17|442.90
#2020-06-18|443.18
#2020-06-19|443.45
#2020-06-22|443.89
#2020-06-23|443.95
#2020-06-24|444.14
#2020-06-25|444.12
#2020-06-26|444.14
#2020-06-29|444.11
#2020-06-30|444.13
#2020-07-01|444.10
#2020-07-02|444.23
#2020-07-03|444.29
#2020-07-06|444.90
#2020-07-07|445.28
#2020-07-08|445.50
#2020-07-09|445.69
#2020-07-10|445.87
#2020-07-13|445.87
#2020-07-14|446.03
#2020-07-15|446.23
#2020-07-16|446.63
#2020-07-17|446.74
#2020-07-20|447.08
#2020-07-21|447.86
#2020-07-22|448.53
#2020-07-23|449.03
#2020-07-24|449.15
#2020-07-27|449.61
#2020-07-28|449.64
#2020-07-29|449.88
#2020-07-30|450.30
#2020-07-31|450.44
#2020-08-03|451.07
#2020-08-04|451.43
#2020-08-05|451.64
#2020-08-06|451.60
#2020-08-07|451.73
#2020-08-10|452.12
#2020-08-11|452.51
#2020-08-12|452.60
#2020-08-13|452.92
#2020-08-14|452.89
#2020-08-17|453.19
#2020-08-18|453.17
#2020-08-19|453.51
#2020-08-20|453.54
#2020-08-21|453.68
#2020-08-24|453.98
#2020-08-25|454.05
#2020-08-26|454.00
#2020-08-27|454.10
#2020-08-28|454.12
#2020-08-31|454.66
#2020-09-01|454.91
#2020-09-02|455.54
#2020-09-03|455.81
#2020-09-04|455.77
#2020-09-07|455.91
#2020-09-08|455.80
#2020-09-09|455.88
#2020-09-10|456.05
#2020-09-11|456.17
#2020-09-14|456.39
#2020-09-15|456.36
#2020-09-16|456.26
#2020-09-17|456.29
#2020-09-18|456.27
#2020-09-21|455.90
#2020-09-22|455.76
#2020-09-23|455.51
#2020-09-24|455.02
#2020-09-25|454.78
#2020-09-28|454.61
#2020-09-29|454.77
#2020-09-30|454.87
#2020-10-01|454.81
#2020-10-02|454.97
#2020-10-05|454.95
#2020-10-06|455.40
#2020-10-07|455.64
#2020-10-08|456.02
#2020-10-09|456.35
#2020-10-12|456.52
#2020-10-13|457.15
#2020-10-14|457.40
#2020-10-15|457.35
#2020-10-16|457.26
#2020-10-19|457.27
#2020-10-20|457.30
#2020-10-21|457.34
#2020-10-22|457.31
#2020-10-23|457.24
#2020-10-26|457.40
#2020-10-27|457.42
#2020-10-28|457.31
#2020-10-29|456.93
#2020-10-30|456.50
#2020-10-31|456.54
#2020-11-02|456.38
#2020-11-03|456.56
#2020-11-04|457.43
#2020-11-05|458.37
#2020-11-06|458.28
#2020-11-09|458.88
#2020-11-10|458.97
#2020-11-11|459.04
#2020-11-12|460.41
#2020-11-13|460.85
#2020-11-16|461.20
#2020-11-17|461.22
#2020-11-18|461.61
#2020-11-19|462.06
#2020-11-20|462.44
#2020-11-23|462.67
#2020-11-24|462.67
#2020-11-25|462.92
#2020-11-26|462.99
#2020-11-27|463.43
#2020-11-30|463.96
#2020-12-01|464.29
#2020-12-02|464.34
#2020-12-03|464.81
#2020-12-04|465.17
#2020-12-07|465.70
#2020-12-08|466.12
#2020-12-09|466.18
#2020-12-10|466.50
#2020-12-11|466.81
#2020-12-14|467.11
#2020-12-15|467.21
#2020-12-16|467.48
#2020-12-17|467.63
#2020-12-18|467.83
#2020-12-21|467.95
#2020-12-22|468.02
#2020-12-23|467.88
#2020-12-24|467.99
#2020-12-25| .
#2020-12-28|468.22
#2020-12-29|468.36
#2020-12-30|468.59
#2020-12-31|468.77
#2021-01-01| .
#2021-01-04|469.50
#2021-01-05|469.65
#2021-01-06|469.13
#2021-01-07|468.89
#2021-01-08|468.63
#2021-01-11|468.47
#2021-01-12|468.11
#2021-01-13|468.41
#2021-01-14|468.44
#2021-01-15|468.62
#2021-01-18|468.74
#2021-01-19|468.97
#2021-01-20|469.29
#2021-01-21|469.60
#2021-01-22|469.77
#2021-01-25|470.23
#2021-01-26|470.70
#2021-01-27|470.83
#2021-01-28|470.85
#2021-01-29|470.83
#2021-01-31|470.88
#2021-02-01|471.08
#2021-02-02|471.32
#2021-02-03|471.68
#2021-02-04|471.87
#2021-02-05|472.04
#2021-02-08|472.22
#2021-02-09|472.40
#2021-02-10|472.70
#2021-02-11|472.97
#2021-02-12|472.82
#2021-02-15|473.00
#2021-02-16|472.69
#2021-02-17|472.51
#2021-02-18|472.95
#2021-02-19|472.96
#2021-02-22|472.46
#2021-02-23|472.53
#2021-02-24|472.64
#2021-02-25|471.84
#2021-02-26|470.98
#2021-02-28|471.18
#2021-03-01|471.46
#2021-03-02|471.57
#2021-03-03|471.47
#2021-03-04|471.21
#2021-03-05|470.52
#2021-03-08|469.63
#2021-03-09|469.23
#2021-03-10|469.24
#2021-03-11|469.89
#2021-03-12|469.33
#2021-03-15|469.46
#2021-03-16|469.77
#2021-03-17|469.64
#2021-03-18|469.62
#2021-03-19|469.76
#2021-03-22|468.19
#2021-03-23|468.55
#2021-03-24|468.83
#2021-03-25|468.93
#2021-03-26|468.76
#2021-03-29|468.64
#2021-03-30|467.87
#2021-03-31|468.11
#2021-04-01|467.83
#2021-04-02| .
#2021-04-05|467.47
#2021-04-06|467.23
#2021-04-07|466.61
#2021-04-08|464.81
#2021-04-09|465.23
#2021-04-12|464.59
#2021-04-13|460.80
#2021-04-14|458.31
#2021-04-15|456.58
#2021-04-16|459.48
#2021-04-19|463.73
#2021-04-20|463.73
#2021-04-21|462.57
#2021-04-22|462.88
#2021-04-23|462.80
#2021-04-26|462.64
#2021-04-27|461.12
#2021-04-28|460.90
#2021-04-29|461.16
#2021-04-30|461.41
#2021-05-03|461.61
#2021-05-04|461.90
#2021-05-05|462.11
#2021-05-06|462.43
#2021-05-07|462.64
#2021-05-10|463.09
#2021-05-11|463.05
#2021-05-12|462.67
#2021-05-13|461.68
#2021-05-14|461.67
#2021-05-17|461.56
#2021-05-18|461.44
#2021-05-19|460.64
#2021-05-20|460.20
#2021-05-21|460.08
#2021-05-24|460.45
#2021-05-25|461.14
#2021-05-26|461.60
#2021-05-27|461.65
#2021-05-28|461.48
#2021-05-31|461.58
#2021-06-01|461.56
#2021-06-02|461.78
#2021-06-03|461.62
#2021-06-04|461.87
#2021-06-07|463.17
#2021-06-08|463.90
#2021-06-09|464.45
#2021-06-10|464.00
#2021-06-11|464.26
#2021-06-14|464.21
#2021-06-15|464.15
#2021-06-16|464.14
#2021-06-17|464.06
#2021-06-18|464.57
#2021-06-21|464.49
#2021-06-22|464.27
#2021-06-23|464.45
#2021-06-24|464.44
#2021-06-25|464.50
#2021-06-28|464.69
#2021-06-29|464.84
#2021-06-30|465.04
#2021-07-01|464.70
#2021-07-02|464.85
#2021-07-05|465.00
#2021-07-06|465.32
#2021-07-07|465.36
#2021-07-08|465.45
#2021-07-09|464.72
#2021-07-12|464.63
#2021-07-13|464.36
#2021-07-14|464.30
#2021-07-15|465.11
#2021-07-16|466.08
#2021-07-19|466.77
#2021-07-20|467.26
#2021-07-21|467.24
#2021-07-22|467.22
#2021-07-23|467.13
#2021-07-26|467.16
#2021-07-27|466.49
#2021-07-28|466.06
#2021-07-29|465.97
#2021-07-30|465.70
#2021-07-31|465.75
#2021-08-02|466.06
#2021-08-03|466.39
#2021-08-04|466.88
#2021-08-05|467.28
#2021-08-06|467.29
#2021-08-09|467.06
#2021-08-10|467.10
#2021-08-11|467.38
#2021-08-12|468.12
#2021-08-13|468.34
#2021-08-16|468.92
#2021-08-17|469.73
#2021-08-18|470.31
#2021-08-19|472.84
#2021-08-20|473.04
#2021-08-23|473.34
#2021-08-24|473.47
#2021-08-25|473.43
#2021-08-26|473.87
#2021-08-27|474.01
#2021-08-30|474.65
#2021-08-31|475.05
#2021-09-01|475.05
#2021-09-02|475.18
#2021-09-03|475.17
#2021-09-06|475.32
#2021-09-07|475.17
#2021-09-08|475.18
#2021-09-09|475.72
#2021-09-10|475.24
#2021-09-13|475.43
#2021-09-14|475.56
#2021-09-15|475.70
#2021-09-16|475.40
#2021-09-17|474.91
#2021-09-20|474.38
#2021-09-21|474.26
#2021-09-22|474.50
#2021-09-23|473.78
#2021-09-24|472.90
#2021-09-27|472.68
#2021-09-28|471.90
#2021-09-29|471.88
#2021-09-30|472.45
#2021-10-01|472.66
#2021-10-04|473.36
#2021-10-05|472.93
#2021-10-06|472.51
#2021-10-07|472.49
#2021-10-08|471.95
#2021-10-11|472.07
#2021-10-12|470.94
#2021-10-13|471.11
#2021-10-14|471.33
#2021-10-15|471.23
#2021-10-18|470.98
#2021-10-19|471.45
#2021-10-20|471.42
#2021-10-21|471.20
#2021-10-22|470.69
#2021-10-25|470.80
#2021-10-26|471.15
#2021-10-27|471.58
#2021-10-28|471.50
#2021-10-29|471.42
#2021-10-31|471.47
#2021-11-01|471.50
#2021-11-02|471.82
#2021-11-03|471.96
#2021-11-04|472.14
#2021-11-05|472.47
#2021-11-08|471.97
#2021-11-09|471.88
#2021-11-10|471.40
#2021-11-11|471.46
#2021-11-12|470.92
#2021-11-15|471.20
#2021-11-16|471.05
#2021-11-17|471.31
#2021-11-18|472.11
#2021-11-19|471.94
#2021-11-22|471.96
#2021-11-23|470.76
#2021-11-24|470.45
#2021-11-25|470.51
#2021-11-26|471.28
#2021-11-29|470.66
#2021-11-30|471.26
#2021-12-01|470.75
#2021-12-02|470.85
#2021-12-03|471.10
#2021-12-06|471.25
#2021-12-07|471.18
#2021-12-08|471.23
#2021-12-09|471.36
#2021-12-10|471.70
#2021-12-13|472.41
#2021-12-14|472.54
#2021-12-15|472.36
#2021-12-16|472.55
#2021-12-17|472.27
#2021-12-20|471.81
#2021-12-21|471.60
#2021-12-22|471.64
#2021-12-23|471.65
#2021-12-24| .
#2021-12-27|471.83
#2021-12-28|471.96
#2021-12-29|471.94
#2021-12-30|471.90
#2021-12-31|472.09
#2022-01-03|472.11
#2022-01-04|471.80
#2022-01-05|471.92
#2022-01-06|470.97
#2022-01-07|470.91
#2022-01-10|470.42
#2022-01-11|470.65
#2022-01-12|470.60
#2022-01-13|470.25
#2022-01-14|469.83
#2022-01-17|469.94
#2022-01-18|467.88
#2022-01-19|467.80
#2022-01-20|467.67
#2022-01-21|467.99
#2022-01-24|468.06
#2022-01-25|467.60
#2022-01-26|467.16
#2022-01-27|466.07
#2022-01-28|465.61
#2022-01-31|465.78
#2022-02-01|465.59
#2022-02-02|465.92
#2022-02-03|466.31
#2022-02-04|465.35
#2022-02-07|464.54
#2022-02-08|463.55
#2022-02-09|463.76
#2022-02-10|463.04
#2022-02-11|462.04
#2022-02-14|461.67
#2022-02-15|460.81
#2022-02-16|460.46
#2022-02-17|460.74
#2022-02-18|460.75
#2022-02-21|460.85
#2022-02-22|460.19
#2022-02-23|459.14
#2022-02-24|458.33
#2022-02-25|458.20
#2022-02-28|458.00
#2022-03-01|458.48
#2022-03-02|456.76
#2022-03-03|455.48
#2022-03-04|455.06
#2022-03-07|454.37
#2022-03-08|452.13
#2022-03-09|450.85
#2022-03-10|450.38
#2022-03-11|449.22
#2022-03-14|448.00
#2022-03-15|447.22
#2022-03-16|446.57
#2022-03-17|447.44
#2022-03-18|447.79
#2022-03-21|447.41
#2022-03-22|446.31
#2022-03-23|446.68
#2022-03-24|447.18
#2022-03-25|446.83
#2022-03-28|445.50
#2022-03-29|446.30
#2022-03-30|447.82
#2022-03-31|447.67
#2022-04-01|447.04
#2022-04-04|447.23
#2022-04-05|446.53
#2022-04-06|445.80
#2022-04-07|446.28
#2022-04-08|445.42
#2022-04-11|444.75
#2022-04-12|444.64
#2022-04-13|445.20
#2022-04-14|445.33
#2022-04-15| .
#2022-04-18|444.79
#2022-04-19|444.09
#2022-04-20|443.83
#2022-04-21|443.33
#2022-04-22|442.57
#2022-04-25|443.32
#2022-04-26|443.22
#2022-04-27|443.23
#2022-04-28|442.55
#2022-04-29|442.13
#2022-04-30|442.18
#2022-05-02|441.26
#2022-05-03|440.79
#2022-05-04|440.87
#2022-05-05|440.49
#2022-05-06|439.61
#2022-05-09|439.29
#2022-05-10|439.57
#2022-05-11|439.90
#2022-05-12|440.16
#2022-05-13|439.38
#2022-05-16|439.53
#2022-05-17|439.03
#2022-05-18|438.71
#2022-05-19|438.92
#2022-05-20|439.17
#2022-05-23|439.10
#2022-05-24|439.50
#2022-05-25|440.48
#2022-05-26|441.22
#2022-05-27|441.45
#2022-05-30|441.54
#2022-05-31|441.31
#2022-06-01|441.64
#2022-06-02|441.39
#2022-06-03|441.33
#2022-06-06|441.15
#2022-06-07|441.21
#2022-06-08|441.05
#2022-06-09|440.83
#2022-06-10|439.53
#2022-06-13|435.65
#2022-06-14|434.39
#2022-06-15|433.85
#2022-06-16|434.04
#2022-06-17|435.02
#2022-06-20|435.16
#2022-06-21|434.76
#2022-06-22|435.38
#2022-06-23|436.63
#2022-06-24|436.60
#2022-06-27|436.43
#2022-06-28|435.86
#2022-06-29|435.70
#2022-06-30|436.02
#2022-07-01|436.65
#2022-07-04|436.79
#2022-07-05|436.74
#2022-07-06|436.23
#2022-07-07|434.08
#2022-07-08|434.39
#2022-07-11|433.79
#2022-07-12|433.53
#2022-07-13|432.82
#2022-07-14|431.51
#2022-07-15|431.37
#2022-07-18|430.98
#2022-07-19|430.31
#2022-07-20|430.25
#2022-07-21|430.19
#2022-07-22|432.08
#2022-07-25|432.81
#2022-07-26|433.15
#2022-07-27|433.17
#2022-07-28|434.08
#2022-07-29|435.23
#2022-07-31|435.28
#2022-08-01|435.55
#2022-08-02|435.93
#2022-08-03|434.84
#2022-08-04|435.46
#2022-08-05|435.42
#2022-08-08|435.38
#2022-08-09|433.68
#2022-08-10|433.79
#2022-08-11|434.80
#2022-08-12|434.91
#2022-08-15|435.35
#2022-08-16|435.78
#2022-08-17|434.69
#2022-08-18|434.47
#2022-08-19|433.69
#2022-08-22|432.67
#2022-08-23|432.32
#2022-08-24|432.68
#2022-08-25|432.79
#2022-08-26|433.37
#2022-08-29|432.55
#2022-08-30|433.20
#2022-08-31|432.90
#2022-09-01|432.20
#2022-09-02|432.33
#2022-09-05|432.44
#2022-09-06|431.75
#2022-09-07|431.72
#2022-09-08|432.09
#2022-09-09|431.88
#2022-09-12|431.95
#2022-09-13|431.60
#2022-09-14|430.42
#2022-09-15|430.20
#2022-09-16|429.59
#2022-09-19|429.60
#2022-09-20|428.83
#2022-09-21|428.76
#2022-09-22|427.55
#2022-09-23|426.46
#2022-09-26|424.58
#2022-09-27|423.32
#2022-09-28|422.57
#2022-09-29|422.16
#2022-09-30|422.75
#2022-10-03|422.75
#2022-10-04|424.37
#2022-10-05|423.19
#2022-10-06|422.86
#2022-10-07|421.94
#2022-10-10|422.06
#2022-10-11|420.81
#2022-10-12|420.73
#2022-10-13|419.57
#2022-10-14|418.91
#2022-10-17|418.55
#2022-10-18|418.17
#2022-10-19|417.20
#2022-10-20|415.47
#2022-10-21|414.71
#2022-10-24|414.66
#2022-10-25|414.72
#2022-10-26|415.13
#2022-10-27|415.54
#2022-10-28|415.74
#2022-10-31|414.81
#2022-11-01|415.02
#2022-11-02|414.45
#2022-11-03|412.69
#2022-11-04|412.37
#2022-11-07|412.85
#2022-11-08|413.28
#2022-11-09|414.34
#2022-11-10|415.55
#2022-11-11|415.59
#2022-11-14|419.71
#2022-11-15|421.39
#2022-11-16|422.75
#2022-11-17|422.61
#2022-11-18|422.39
#2022-11-21|422.17
#2022-11-22|422.62
#2022-11-23|423.30
#2022-11-24|423.37
#2022-11-25|424.71
#2022-11-28|425.32
#2022-11-29|426.06
#2022-11-30|426.49
#2022-12-01|429.25
#2022-12-02|430.29
#2022-12-05|430.63
#2022-12-06|430.82
#2022-12-07|431.70
#2022-12-08|432.12
#2022-12-09|432.18
#2022-12-12|432.21
#2022-12-13|432.71
#2022-12-14|433.91
#2022-12-15|433.82
#2022-12-16|433.97
#2022-12-19|433.83
#2022-12-20|432.98
#2022-12-21|433.14
#2022-12-22|433.66
#2022-12-23|433.25
#2022-12-26| .
#2022-12-27|432.93
#2022-12-28|432.79
#2022-12-29|432.83
#2022-12-30|432.78
#2022-12-31|432.83
#2023-01-02| .
#2023-01-03|433.52
#2023-01-04|434.68
#2023-01-05|434.49
#2023-01-06|435.07
#2023-01-09|436.71
#2023-01-10|436.95
#2023-01-11|437.28
#2023-01-12|438.14
#2023-01-13|438.69
#2023-01-16|438.85
#2023-01-17|438.61
#2023-01-18|439.89
#2023-01-19|440.74
#2023-01-20|440.25
#2023-01-23|440.20
#2023-01-24|440.41
#2023-01-25|440.87
#2023-01-26|441.12
#2023-01-27|440.79
#2023-01-30|440.88
#2023-01-31|441.27
#2023-02-01|441.79
#2023-02-02|443.13
#2023-02-03|443.14
#2023-02-06|441.73
#2023-02-07|441.35
#2023-02-08|441.60
#2023-02-09|441.50
#2023-02-10|440.65
#2023-02-13|440.41
#2023-02-14|440.41
#2023-02-15|439.66
#2023-02-16|439.46
#2023-02-17|438.57
#2023-02-20|438.69
#2023-02-21|437.40
#2023-02-22|437.12
#2023-02-23|437.33
#2023-02-24|437.25
#2023-02-27|437.20
#2023-02-28|437.25
#2023-03-01|436.81
#2023-03-02|436.22
#2023-03-03|436.57
#2023-03-06|437.05
#2023-03-07|436.96
#2023-03-08|436.12
#2023-03-09|436.30
#2023-03-10|437.45
#2023-03-13|439.03
#2023-03-14|438.78
#2023-03-15|438.29
#2023-03-16|439.03
#2023-03-17|438.67
#2023-03-20|438.50
#2023-03-21|437.34
#2023-03-22|436.99
#2023-03-23|438.22
#2023-03-24|438.50
#2023-03-27|437.06
#2023-03-28|436.44
#2023-03-29|436.79
#2023-03-30|437.78
#2023-03-31|438.21
#2023-04-03|439.18
#2023-04-04|440.47
#2023-04-05|441.41
#2023-04-06|442.03
#2023-04-07| .
#2023-04-10|441.12
#2023-04-11|441.16
#2023-04-12|441.16
#2023-04-13|441.65
#2023-04-14|441.50
#2023-04-17|441.96
#2023-04-18|441.51
#2023-04-19|441.02
#2023-04-20|441.60
#2023-04-21|441.86
#2023-04-24|442.30
#2023-04-25|443.15
#2023-04-26|443.47
#2023-04-27|443.09
#2023-04-28|443.70
#2023-04-30|443.79
#2023-05-01|443.27
#2023-05-02|443.45
#2023-05-03|444.35
#2023-05-04|444.90
#2023-05-05|445.02
#2023-05-08|444.50
#2023-05-09|444.19
#2023-05-10|444.49
#2023-05-11|445.53
#2023-05-12|445.58
#2023-05-15|444.81
#2023-05-16|444.56
#2023-05-17|443.65
#2023-05-18|442.82
#2023-05-19|442.56
#2023-05-22|442.62
#2023-05-23|442.26
#2023-05-24|442.18
#2023-05-25|441.70
#2023-05-26|441.20
#2023-05-29|441.36
#2023-05-30|442.29
#2023-05-31|443.13
#2023-06-01|443.43
#2023-06-02|443.75
#2023-06-05|443.42
#2023-06-06|444.00
#2023-06-07|443.73
#2023-06-08|443.92
#2023-06-09|444.35
#2023-06-12|444.51
#2023-06-13|444.82
#2023-06-14|444.95
#2023-06-15|445.17
#2023-06-16|445.47
#2023-06-19|445.62
#2023-06-20|445.77
#2023-06-21|445.94
#2023-06-22|445.69
#2023-06-23|445.85
#2023-06-26|446.16
#2023-06-27|445.74
#2023-06-28|445.71
#2023-06-29|445.47
#2023-06-30|444.81
#2023-07-03|444.83
#2023-07-04|444.89
#2023-07-05|444.85
#2023-07-06|443.85
#2023-07-07|443.53
#2023-07-10|443.48
#2023-07-11|444.46
#2023-07-12|445.15
#2023-07-13|446.68
#2023-07-14|447.08
#2023-07-17|446.99
#2023-07-18|447.32
#2023-07-19|447.57
#2023-07-20|447.09
#2023-07-21|447.10
#2023-07-24|447.25
#2023-07-25|446.97
#2023-07-26|447.31
#2023-07-27|447.60
#2023-07-28|447.87
#2023-07-31|448.36
#2023-08-01|448.24
#2023-08-02|447.88
#2023-08-03|447.33
#2023-08-04|447.92
#2023-08-07|448.47
#2023-08-08|449.03
#2023-08-09|449.18
#2023-08-10|448.99
#2023-08-11|448.43
#2023-08-14|447.77
#2023-08-15|446.91
#2023-08-16|446.55
#2023-08-17|445.63
#2023-08-18|445.24
#2023-08-21|444.27
#2023-08-22|444.68
#2023-08-23|445.52
#2023-08-24|445.90
#2023-08-25|445.35
#2023-08-28|445.52
#2023-08-29|445.80
#2023-08-30|446.34
#2023-08-31|446.92
#2023-09-01|447.04
#2023-09-04|447.19
#2023-09-05|447.09
#2023-09-06|446.86
#2023-09-07|446.74
#2023-09-08|447.01
#2023-09-11|446.82
#2023-09-12|446.94
#2023-09-13|446.88
#2023-09-14|447.34
#2023-09-15|447.07
#2023-09-18|447.45
#2023-09-19|447.41
#2023-09-20|447.60
#2023-09-21|447.02
#2023-09-22|447.30
#2023-09-25|447.23
#2023-09-26|446.94
#2023-09-27|446.84
#2023-09-28|446.43
#2023-09-29|447.04
#2023-09-30|447.10
#2023-10-02|446.36
#2023-10-03|445.62
#2023-10-04|445.15
#2023-10-05|445.79
#2023-10-06|445.61
#2023-10-09|445.78
#2023-10-10|446.66
#2023-10-11|447.17
#2023-10-12|446.87
#2023-10-13|446.90
#2023-10-16|446.52
#2023-10-17|446.02
#2023-10-18|445.40
#2023-10-19|444.56
#2023-10-20|445.11
#2023-10-23|445.48
#2023-10-24|446.13
#2023-10-25|445.85
#2023-10-26|445.78
#2023-10-27|446.25
#2023-10-30|446.53
#2023-10-31|446.65
#2023-11-01|446.87
#2023-11-02|448.20
#2023-11-03|448.98
#2023-11-06|449.65
#2023-11-07|449.78
#2023-11-08|450.09
#2023-11-09|449.87
#2023-11-10|449.63
#2023-11-13|449.61
#2023-11-14|450.87
#2023-11-15|451.95
#2023-11-16|453.01
#2023-11-17|453.61
#2023-11-20|453.56
#2023-11-21|454.18
#2023-11-22|454.48
#2023-11-23|454.54
#2023-11-24|454.17
#2023-11-27|454.76
#2023-11-28|455.49
#2023-11-29|456.95
#2023-11-30|457.22
#2023-12-01|457.56
#2023-12-04|458.13
#2023-12-05|458.76
#2023-12-06|459.37
#2023-12-07|459.49
#2023-12-08|459.24
#2023-12-11|458.94
#2023-12-12|459.51
#2023-12-13|460.20
#2023-12-14|463.35
#2023-12-15|463.69
#2023-12-18|463.88
#2023-12-19|464.14
#2023-12-20|464.63
#2023-12-21|464.91
#2023-12-22|464.99
#2023-12-25| .
#2023-12-26|465.34
#2023-12-27|465.65
#2023-12-28|465.93
#2023-12-29|465.98
#2023-12-31|466.04
#2024-01-01| .
#2024-01-02|465.78
#2024-01-03|465.53
#2024-01-04|465.43
#2024-01-05|464.85
#2024-01-08|464.89
#2024-01-09|464.86
#2024-01-10|465.19
#2024-01-11|465.68
#2024-01-12|466.32
#2024-01-15|466.48
#2024-01-16|466.49
#2024-01-17|465.93
#2024-01-18|465.85
#2024-01-19|465.68
#2024-01-22|465.93
#2024-01-23|465.94
#2024-01-24|466.09
#2024-01-25|466.31
#2024-01-26|466.75
#2024-01-29|467.16
#2024-01-30|467.67
#2024-01-31|468.38
#2024-02-01|469.31
#2024-02-02|468.87
#2024-02-05|467.69
#2024-02-06|468.13
#2024-02-07|468.72
#2024-02-08|468.62
#2024-02-09|468.54
#2024-02-12|468.78
#2024-02-13|468.24
#2024-02-14|467.95
#2024-02-15|468.59
#2024-02-16|468.27
#2024-02-19|468.45
#2024-02-20|468.74
#2024-02-21|468.91
#2024-02-22|468.94
#2024-02-23|469.14
#2024-02-26|469.58
#2024-02-27|469.44
#2024-02-28|469.64
#2024-02-29|470.03
#2024-03-01|470.27
#2024-03-04|470.59
#2024-03-05|470.75
#2024-03-06|471.13
#2024-03-07|471.51
#2024-03-08|471.94
#2024-03-11|472.20
#2024-03-12|471.99
#2024-03-13|471.81
#2024-03-14|471.36
#2024-03-15|471.06
#2024-03-18|470.98
#2024-03-19|471.39
#2024-03-20|471.86
#2024-03-21|472.34
#2024-03-22|472.83
#2024-03-25|472.83
#2024-03-26|473.03
#2024-03-27|473.44
#2024-03-28|473.36
#2024-03-29| .
#2024-03-31|473.48
#2024-04-01|472.60
#2024-04-02|472.61
#2024-04-03|472.76
#2024-04-04|473.16
#2024-04-05|472.59
#2024-04-08|472.45
#2024-04-09|473.04
#2024-04-10|471.42
#2024-04-11|471.11
#2024-04-12|471.55
#2024-04-15|471.03
#2024-04-16|470.35
#2024-04-17|470.92
#2024-04-18|470.58
#2024-04-19|470.65
#2024-04-22|470.86
#2024-04-23|471.23
#2024-04-24|470.91
#2024-04-25|470.47
#2024-04-26|470.64
#2024-04-29|471.30
#2024-04-30|470.97
#2024-05-01|471.24
#2024-05-02|471.97
#2024-05-03|473.02
#2024-05-06|473.51
#2024-05-07|474.10
#2024-05-08|473.89
#2024-05-09|474.08
#2024-05-10|473.88
#2024-05-13|474.17
#2024-05-14|474.52
#2024-05-15|475.57
#2024-05-16|475.66
#2024-05-17|475.48
#2024-05-20|475.54
#2024-05-21|475.82
#2024-05-22|475.72
#2024-05-23|475.36
#2024-05-24|475.47
#2024-05-27|475.66
#2024-05-28|475.46
#2024-05-29|474.97
#2024-05-30|475.45
#2024-05-31|476.01
#2024-06-03|477.25
#2024-06-04|477.88
#2024-06-05|478.33
#2024-06-06|478.47
#2024-06-07|477.71
#2024-06-10|477.23
#2024-06-11|477.84
#2024-06-12|479.06
#2024-06-13|479.67
#2024-06-14|479.89
#2024-06-17|479.54
#2024-06-18|479.83
#2024-06-19|479.89
#2024-06-20|479.85
#2024-06-21|480.03
#2024-06-24|480.16
#2024-06-25|480.16
#2024-06-26|479.71
#2024-06-27|479.91
#2024-06-28|479.83
#2024-06-30|479.95
#2024-07-01|479.23
#2024-07-02|479.53
#2024-07-03|480.40
#2024-07-04|480.46
#2024-07-05|481.36
#2024-07-08|481.67
#2024-07-09|481.66
#2024-07-10|481.90
#2024-07-11|483.05
#2024-07-12|483.40
#2024-07-15|483.56
#2024-07-16|484.07
#2024-07-17|484.21
#2024-07-18|484.07
#2024-07-19|483.75
#2024-07-22|483.87
#2024-07-23|484.22
#2024-07-24|484.33
#2024-07-25|484.56
#2024-07-26|484.91
#2024-07-29|485.37
#2024-07-30|485.72
#2024-07-31|486.56
#2024-08-01|487.51
#2024-08-02|489.32
#2024-08-05|488.84
#2024-08-06|488.13
#2024-08-07|487.96
#2024-08-08|488.11
#2024-08-09|488.51
#2024-08-12|488.94
#2024-08-13|489.75
#2024-08-14|490.40
#2024-08-15|490.03
#2024-08-16|490.28
#2024-08-19|491.05
#2024-08-20|491.69
#2024-08-21|492.38
#2024-08-22|491.98
#2024-08-23|492.64
#2024-08-26|493.11
#2024-08-27|493.08
#2024-08-28|493.31
#2024-08-29|493.27
#2024-08-30|493.11
#2024-08-31|493.17
#2024-09-02|493.26
#2024-09-03|493.55
#2024-09-04|494.35
#2024-09-05|494.79
#2024-09-06|495.39
#2024-09-09|495.43
#2024-09-10|495.99
#2024-09-11|496.06
#2024-09-12|495.99
#2024-09-13|496.62
#2024-09-16|497.22
#2024-09-17|497.45
#2024-09-18|497.20
#2024-09-19|497.62
#2024-09-20|497.78
#2024-09-23|497.94
#2024-09-24|498.27
#2024-09-25|498.18
#2024-09-26|498.23
#2024-09-27|498.67
#2024-09-30|498.85
#2024-10-01|499.12
#2024-10-02|499.20
#2024-10-03|498.77
#2024-10-04|497.74
#2024-10-07|496.89
#2024-10-08|496.87
#2024-10-09|496.62
#2024-10-10|496.60
#2024-10-11|496.72
#2024-10-14|496.92
#2024-10-15|497.40
#2024-10-16|497.83
#2024-10-17|497.52
#2024-10-18|497.62
#2024-10-21|497.11
#2024-10-22|496.61
#2024-10-23|496.34
#2024-10-24|496.53
#2024-10-25|496.47
#2024-10-28|496.20
#2024-10-29|496.20
#2024-10-30|496.25
#2024-10-31|496.06
#2024-11-01|495.13
#2024-11-04|496.07
#2024-11-05|496.01
#2024-11-06|495.27
#2024-11-07|496.31
#2024-11-08|496.94
#2024-11-11|497.19
#2024-11-12|496.26
#2024-11-13|496.22
#2024-11-14|496.32
#2024-11-15|496.10
#2024-11-18|496.37
#2024-11-19|496.74
#2024-11-20|496.58
#2024-11-21|496.53
#2024-11-22|496.55
#2024-11-25|497.66
#2024-11-26|497.58
#2024-11-27|498.07
#2024-11-28|498.16
#2024-11-29|498.73
#2024-11-30|498.80
#2024-12-02|498.93
#2024-12-03|499.01
#2024-12-04|499.34
#2024-12-05|499.42
#2024-12-06|499.80
#2024-12-09|499.85
#2024-12-10|499.70
#2024-12-11|499.59
#2024-12-12|499.24
#2024-12-13|498.87
#2024-12-16|498.89
#2024-12-17|498.85
#2024-12-18|498.23
#2024-12-19|497.17
#2024-12-20|497.32
#2024-12-23|497.20
#2024-12-24|497.11
#2024-12-25| .
#2024-12-26|497.18
#2024-12-27|497.12
#2024-12-30|497.75
#2024-12-31|497.98
