Table Data - ICE BofA High Yield Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA High Yield Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMHBHYCRPITRIV |
| 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 2024-11-20 |
| Last Updated | 2024-11-21 8:31 AM CST |
| Notes | The ICE BofA High Yield Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities rated BB1 or lower. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 100.11 |
| 1999-01-05 | 100.37 |
| 1999-01-06 | 100.95 |
| 1999-01-07 | 101.01 |
| 1999-01-08 | 100.85 |
| 1999-01-11 | 100.60 |
| 1999-01-12 | 100.43 |
| 1999-01-13 | 96.64 |
| 1999-01-14 | 95.25 |
| 1999-01-15 | 95.24 |
| 1999-01-18 | 95.32 |
| 1999-01-19 | 96.19 |
| 1999-01-20 | 96.90 |
| 1999-01-21 | 97.11 |
| 1999-01-22 | 97.08 |
| 1999-01-25 | 96.80 |
| 1999-01-26 | 96.82 |
| 1999-01-27 | 96.91 |
| 1999-01-28 | 97.08 |
| 1999-01-29 | 97.38 |
| 1999-01-31 | 97.39 |
| 1999-02-01 | 97.96 |
| 1999-02-02 | 98.27 |
| 1999-02-03 | 98.81 |
| 1999-02-04 | 98.95 |
| 1999-02-05 | 98.99 |
| 1999-02-08 | 98.91 |
| 1999-02-09 | 99.02 |
| 1999-02-10 | 99.32 |
| 1999-02-11 | 99.37 |
| 1999-02-12 | 99.38 |
| 1999-02-15 | 99.42 |
| 1999-02-16 | 99.85 |
| 1999-02-17 | 100.15 |
| 1999-02-18 | 100.51 |
| 1999-02-19 | 100.60 |
| 1999-02-22 | 100.72 |
| 1999-02-23 | 100.77 |
| 1999-02-24 | 100.63 |
| 1999-02-25 | 100.56 |
| 1999-02-26 | 100.26 |
| 1999-02-28 | 100.26 |
| 1999-03-01 | 100.61 |
| 1999-03-02 | 100.50 |
| 1999-03-03 | 100.39 |
| 1999-03-04 | 100.62 |
| 1999-03-05 | 100.75 |
| 1999-03-08 | 100.91 |
| 1999-03-09 | 101.22 |
| 1999-03-10 | 101.33 |
| 1999-03-11 | 101.54 |
| 1999-03-12 | 101.79 |
| 1999-03-15 | 102.33 |
| 1999-03-16 | 102.71 |
| 1999-03-17 | 102.84 |
| 1999-03-18 | 102.94 |
| 1999-03-19 | 103.81 |
| 1999-03-22 | 104.21 |
| 1999-03-23 | 104.48 |
| 1999-03-24 | 104.62 |
| 1999-03-25 | 104.87 |
| 1999-03-26 | 105.24 |
| 1999-03-29 | 105.47 |
| 1999-03-30 | 105.93 |
| 1999-03-31 | 106.20 |
| 1999-04-01 | 106.58 |
| 1999-04-02 | 106.62 |
| 1999-04-05 | 106.87 |
| 1999-04-06 | 107.17 |
| 1999-04-07 | 107.59 |
| 1999-04-08 | 108.38 |
| 1999-04-09 | 108.56 |
| 1999-04-12 | 108.90 |
| 1999-04-13 | 109.46 |
| 1999-04-14 | 109.92 |
| 1999-04-15 | 110.07 |
| 1999-04-16 | 110.26 |
| 1999-04-19 | 110.46 |
| 1999-04-20 | 110.76 |
| 1999-04-21 | 110.84 |
| 1999-04-22 | 110.96 |
| 1999-04-23 | 111.38 |
| 1999-04-26 | 111.62 |
| 1999-04-27 | 111.46 |
| 1999-04-28 | 111.82 |
| 1999-04-29 | 112.14 |
| 1999-04-30 | 112.18 |
| 1999-05-03 | 112.42 |
| 1999-05-04 | 112.68 |
| 1999-05-05 | 112.73 |
| 1999-05-06 | 112.60 |
| 1999-05-07 | 112.75 |
| 1999-05-10 | 112.80 |
| 1999-05-11 | 112.70 |
| 1999-05-12 | 112.64 |
| 1999-05-13 | 112.57 |
| 1999-05-14 | 112.43 |
| 1999-05-17 | 111.96 |
| 1999-05-18 | 111.67 |
| 1999-05-19 | 111.36 |
| 1999-05-20 | 110.86 |
| 1999-05-21 | 110.06 |
| 1999-05-24 | 109.51 |
| 1999-05-25 | 109.38 |
| 1999-05-26 | 109.76 |
| 1999-05-27 | 109.77 |
| 1999-05-28 | 109.42 |
| 1999-05-31 | 109.46 |
| 1999-06-01 | 109.33 |
| 1999-06-02 | 109.17 |
| 1999-06-03 | 109.17 |
| 1999-06-04 | 109.34 |
| 1999-06-07 | 109.71 |
| 1999-06-08 | 109.90 |
| 1999-06-09 | 110.07 |
| 1999-06-10 | 109.94 |
| 1999-06-11 | 109.97 |
| 1999-06-14 | 109.87 |
| 1999-06-15 | 110.08 |
| 1999-06-16 | 110.35 |
| 1999-06-17 | 110.82 |
| 1999-06-18 | 110.87 |
| 1999-06-21 | 111.22 |
| 1999-06-22 | 111.35 |
| 1999-06-23 | 111.53 |
| 1999-06-24 | 111.53 |
| 1999-06-25 | 111.41 |
| 1999-06-28 | 111.32 |
| 1999-06-29 | 111.42 |
| 1999-06-30 | 111.66 |
| 1999-07-01 | 111.83 |
| 1999-07-02 | 111.88 |
| 1999-07-05 | 111.92 |
| 1999-07-06 | 111.91 |
| 1999-07-07 | 112.01 |
| 1999-07-08 | 112.09 |
| 1999-07-09 | 112.09 |
| 1999-07-12 | 112.07 |
| 1999-07-13 | 111.76 |
| 1999-07-14 | 111.40 |
| 1999-07-15 | 111.37 |
| 1999-07-16 | 111.51 |
| 1999-07-19 | 111.79 |
| 1999-07-20 | 111.70 |
| 1999-07-21 | 111.82 |
| 1999-07-22 | 111.78 |
| 1999-07-23 | 111.65 |
| 1999-07-26 | 111.46 |
| 1999-07-27 | 111.44 |
| 1999-07-28 | 111.53 |
| 1999-07-29 | 111.42 |
| 1999-07-30 | 111.37 |
| 1999-07-31 | 111.41 |
| 1999-08-02 | 111.38 |
| 1999-08-03 | 111.32 |
| 1999-08-04 | 111.27 |
| 1999-08-05 | 111.00 |
| 1999-08-06 | 110.93 |
| 1999-08-09 | 110.76 |
| 1999-08-10 | 110.66 |
| 1999-08-11 | 110.53 |
| 1999-08-12 | 110.63 |
| 1999-08-13 | 110.83 |
| 1999-08-16 | 110.99 |
| 1999-08-17 | 111.19 |
| 1999-08-18 | 111.35 |
| 1999-08-19 | 111.38 |
| 1999-08-20 | 111.41 |
| 1999-08-23 | 111.35 |
| 1999-08-24 | 111.37 |
| 1999-08-25 | 111.68 |
| 1999-08-26 | 111.79 |
| 1999-08-27 | 111.92 |
| 1999-08-30 | 111.88 |
| 1999-08-31 | 111.87 |
| 1999-09-01 | 112.04 |
| 1999-09-02 | 112.22 |
| 1999-09-03 | 112.44 |
| 1999-09-06 | 112.48 |
| 1999-09-07 | 112.44 |
| 1999-09-08 | 112.56 |
| 1999-09-09 | 112.47 |
| 1999-09-10 | 112.59 |
| 1999-09-13 | 112.60 |
| 1999-09-14 | 112.70 |
| 1999-09-15 | 112.82 |
| 1999-09-16 | 112.79 |
| 1999-09-17 | 112.63 |
| 1999-09-20 | 113.12 |
| 1999-09-21 | 113.26 |
| 1999-09-22 | 113.36 |
| 1999-09-23 | 113.50 |
| 1999-09-24 | 113.55 |
| 1999-09-27 | 113.54 |
| 1999-09-28 | 113.58 |
| 1999-09-29 | 113.72 |
| 1999-09-30 | 113.82 |
| 1999-10-01 | 113.73 |
| 1999-10-04 | 113.84 |
| 1999-10-05 | 113.79 |
| 1999-10-06 | 113.86 |
| 1999-10-07 | 113.85 |
| 1999-10-08 | 114.31 |
| 1999-10-11 | 114.35 |
| 1999-10-12 | 114.38 |
| 1999-10-13 | 114.38 |
| 1999-10-14 | 114.33 |
| 1999-10-15 | 114.31 |
| 1999-10-18 | 114.14 |
| 1999-10-19 | 114.22 |
| 1999-10-20 | 114.32 |
| 1999-10-21 | 114.54 |
| 1999-10-22 | 114.86 |
| 1999-10-25 | 115.03 |
| 1999-10-26 | 115.13 |
| 1999-10-27 | 115.44 |
| 1999-10-28 | 115.88 |
| 1999-10-29 | 116.12 |
| 1999-10-31 | 116.17 |
| 1999-11-01 | 116.20 |
| 1999-11-02 | 116.38 |
| 1999-11-03 | 116.48 |
| 1999-11-04 | 116.68 |
| 1999-11-05 | 117.04 |
| 1999-11-08 | 117.28 |
| 1999-11-09 | 117.45 |
| 1999-11-10 | 115.87 |
| 1999-11-11 | 115.94 |
| 1999-11-12 | 116.16 |
| 1999-11-15 | 116.41 |
| 1999-11-16 | 116.51 |
| 1999-11-17 | 116.60 |
| 1999-11-18 | 116.65 |
| 1999-11-19 | 116.88 |
| 1999-11-22 | 117.10 |
| 1999-11-23 | 117.32 |
| 1999-11-24 | 117.43 |
| 1999-11-25 | 117.07 |
| 1999-11-26 | 115.14 |
| 1999-11-29 | 115.14 |
| 1999-11-30 | 115.12 |
| 1999-12-01 | 114.25 |
| 1999-12-02 | 114.29 |
| 1999-12-03 | 114.43 |
| 1999-12-06 | 114.59 |
| 1999-12-07 | 114.77 |
| 1999-12-08 | 114.86 |
| 1999-12-09 | 114.90 |
| 1999-12-10 | 115.12 |
| 1999-12-13 | 115.34 |
| 1999-12-14 | 115.37 |
| 1999-12-15 | 115.54 |
| 1999-12-16 | 115.50 |
| 1999-12-17 | 115.56 |
| 1999-12-20 | 115.81 |
| 1999-12-21 | 115.96 |
| 1999-12-22 | 115.98 |
| 1999-12-23 | 116.05 |
| 1999-12-24 | 116.09 |
| 1999-12-27 | 116.22 |
| 1999-12-28 | 116.22 |
| 1999-12-29 | 116.31 |
| 1999-12-30 | 116.35 |
| 1999-12-31 | 116.26 |
| 2000-01-03 | 116.35 |
| 2000-01-04 | 116.35 |
| 2000-01-05 | 116.26 |
| 2000-01-06 | 116.30 |
| 2000-01-07 | 116.40 |
| 2000-01-10 | 116.49 |
| 2000-01-11 | 116.35 |
| 2000-01-12 | 116.30 |
| 2000-01-13 | 116.44 |
| 2000-01-14 | 116.60 |
| 2000-01-17 | 116.64 |
| 2000-01-18 | 116.68 |
| 2000-01-19 | 116.88 |
| 2000-01-20 | 116.93 |
| 2000-01-21 | 117.06 |
| 2000-01-24 | 117.19 |
| 2000-01-25 | 117.14 |
| 2000-01-26 | 117.36 |
| 2000-01-27 | 117.41 |
| 2000-01-28 | 117.35 |
| 2000-01-31 | 117.29 |
| 2000-02-01 | 117.28 |
| 2000-02-02 | 117.42 |
| 2000-02-03 | 118.05 |
| 2000-02-04 | 118.35 |
| 2000-02-07 | 118.61 |
| 2000-02-08 | 118.82 |
| 2000-02-09 | 119.14 |
| 2000-02-10 | 119.14 |
| 2000-02-11 | 119.35 |
| 2000-02-14 | 119.55 |
| 2000-02-15 | 120.08 |
| 2000-02-16 | 120.22 |
| 2000-02-17 | 120.28 |
| 2000-02-18 | 120.37 |
| 2000-02-21 | 120.41 |
| 2000-02-22 | 120.57 |
| 2000-02-23 | 120.74 |
| 2000-02-24 | 120.86 |
| 2000-02-25 | 120.92 |
| 2000-02-28 | 120.96 |
| 2000-02-29 | 121.18 |
| 2000-03-01 | 121.35 |
| 2000-03-02 | 121.54 |
| 2000-03-03 | 121.71 |
| 2000-03-06 | 122.17 |
| 2000-03-07 | 122.55 |
| 2000-03-08 | 122.58 |
| 2000-03-09 | 122.79 |
| 2000-03-10 | 122.80 |
| 2000-03-13 | 122.73 |
| 2000-03-14 | 122.69 |
| 2000-03-15 | 122.50 |
| 2000-03-16 | 122.71 |
| 2000-03-17 | 122.76 |
| 2000-03-20 | 122.83 |
| 2000-03-21 | 122.93 |
| 2000-03-22 | 123.03 |
| 2000-03-23 | 123.09 |
| 2000-03-24 | 123.02 |
| 2000-03-27 | 123.08 |
| 2000-03-28 | 123.10 |
| 2000-03-29 | 123.23 |
| 2000-03-30 | 122.92 |
| 2000-03-31 | 123.13 |
| 2000-04-03 | 122.87 |
| 2000-04-04 | 122.74 |
| 2000-04-05 | 122.63 |
| 2000-04-06 | 122.67 |
| 2000-04-07 | 122.74 |
| 2000-04-10 | 122.85 |
| 2000-04-11 | 122.84 |
| 2000-04-12 | 122.94 |
| 2000-04-13 | 122.97 |
| 2000-04-14 | 122.60 |
| 2000-04-17 | 122.39 |
| 2000-04-18 | 122.49 |
| 2000-04-19 | 122.63 |
| 2000-04-20 | 122.70 |
| 2000-04-21 | . |
| 2000-04-24 | 122.71 |
| 2000-04-25 | 122.65 |
| 2000-04-26 | 122.74 |
| 2000-04-27 | 122.44 |
| 2000-04-28 | 122.34 |
| 2000-04-30 | 122.28 |
| 2000-05-01 | 122.34 |
| 2000-05-02 | 122.35 |
| 2000-05-03 | 122.28 |
| 2000-05-04 | 122.14 |
| 2000-05-05 | 121.57 |
| 2000-05-08 | 121.21 |
| 2000-05-09 | 120.96 |
| 2000-05-10 | 120.70 |
| 2000-05-11 | 120.20 |
| 2000-05-12 | 120.11 |
| 2000-05-15 | 120.14 |
| 2000-05-16 | 120.20 |
| 2000-05-17 | 120.11 |
| 2000-05-18 | 120.09 |
| 2000-05-19 | 119.82 |
| 2000-05-22 | 119.83 |
| 2000-05-23 | 119.71 |
| 2000-05-24 | 119.53 |
| 2000-05-25 | 119.48 |
| 2000-05-26 | 119.51 |
| 2000-05-29 | 119.55 |
| 2000-05-30 | 119.32 |
| 2000-05-31 | 119.43 |
| 2000-06-01 | 119.76 |
| 2000-06-02 | 120.29 |
| 2000-06-05 | 120.50 |
| 2000-06-06 | 120.54 |
| 2000-06-07 | 120.57 |
| 2000-06-08 | 120.62 |
| 2000-06-09 | 120.74 |
| 2000-06-12 | 120.96 |
| 2000-06-13 | 121.08 |
| 2000-06-14 | 121.28 |
| 2000-06-15 | 121.33 |
| 2000-06-16 | 121.59 |
| 2000-06-19 | 121.90 |
| 2000-06-20 | 121.97 |
| 2000-06-21 | 122.04 |
| 2000-06-22 | 122.06 |
| 2000-06-23 | 121.95 |
| 2000-06-26 | 122.02 |
| 2000-06-27 | 122.00 |
| 2000-06-28 | 122.34 |
| 2000-06-29 | 122.12 |
| 2000-06-30 | 122.35 |
| 2000-07-03 | 122.77 |
| 2000-07-04 | 122.89 |
| 2000-07-05 | 122.84 |
| 2000-07-06 | 123.03 |
| 2000-07-07 | 123.13 |
| 2000-07-10 | 123.29 |
| 2000-07-11 | 123.28 |
| 2000-07-12 | 123.36 |
| 2000-07-13 | 123.51 |
| 2000-07-14 | 123.55 |
| 2000-07-17 | 123.48 |
| 2000-07-18 | 123.49 |
| 2000-07-19 | 123.58 |
| 2000-07-20 | 123.73 |
| 2000-07-21 | 123.83 |
| 2000-07-24 | 123.92 |
| 2000-07-25 | 124.09 |
| 2000-07-26 | 124.22 |
| 2000-07-27 | 124.29 |
| 2000-07-28 | 124.40 |
| 2000-07-31 | 124.51 |
| 2000-08-01 | 124.58 |
| 2000-08-02 | 124.71 |
| 2000-08-03 | 124.83 |
| 2000-08-04 | 124.84 |
| 2000-08-07 | 124.87 |
| 2000-08-08 | 125.04 |
| 2000-08-09 | 125.28 |
| 2000-08-10 | 125.58 |
| 2000-08-11 | 125.62 |
| 2000-08-14 | 125.67 |
| 2000-08-15 | 125.79 |
| 2000-08-16 | 125.89 |
| 2000-08-17 | 125.94 |
| 2000-08-18 | 125.97 |
| 2000-08-21 | 125.82 |
| 2000-08-22 | 125.93 |
| 2000-08-23 | 126.37 |
| 2000-08-24 | 126.14 |
| 2000-08-25 | 126.19 |
| 2000-08-28 | 126.21 |
| 2000-08-29 | 126.25 |
| 2000-08-30 | 126.34 |
| 2000-08-31 | 126.63 |
| 2000-09-01 | 126.68 |
| 2000-09-04 | 126.72 |
| 2000-09-05 | 126.74 |
| 2000-09-06 | 126.95 |
| 2000-09-07 | 126.89 |
| 2000-09-08 | 126.82 |
| 2000-09-11 | 126.69 |
| 2000-09-12 | 126.70 |
| 2000-09-13 | 126.57 |
| 2000-09-14 | 126.68 |
| 2000-09-15 | 126.59 |
| 2000-09-18 | 126.16 |
| 2000-09-19 | 126.06 |
| 2000-09-20 | 126.14 |
| 2000-09-21 | 125.95 |
| 2000-09-22 | 125.79 |
| 2000-09-25 | 126.01 |
| 2000-09-26 | 125.94 |
| 2000-09-27 | 125.90 |
| 2000-09-28 | 125.86 |
| 2000-09-29 | 125.75 |
| 2000-09-30 | 125.79 |
| 2000-10-02 | 125.84 |
| 2000-10-03 | 125.77 |
| 2000-10-04 | 125.75 |
| 2000-10-05 | 125.75 |
| 2000-10-06 | 125.81 |
| 2000-10-09 | 125.84 |
| 2000-10-10 | 125.87 |
| 2000-10-11 | 125.59 |
| 2000-10-12 | 125.49 |
| 2000-10-13 | 124.62 |
| 2000-10-16 | 124.49 |
| 2000-10-17 | 124.45 |
| 2000-10-18 | 124.16 |
| 2000-10-19 | 123.62 |
| 2000-10-20 | 123.69 |
| 2000-10-23 | 123.70 |
| 2000-10-24 | 123.52 |
| 2000-10-25 | 123.56 |
| 2000-10-26 | 123.39 |
| 2000-10-27 | 123.48 |
| 2000-10-30 | 123.38 |
| 2000-10-31 | 123.14 |
| 2000-11-01 | 123.09 |
| 2000-11-02 | 123.12 |
| 2000-11-03 | 123.22 |
| 2000-11-06 | 123.22 |
| 2000-11-07 | 122.90 |
| 2000-11-08 | 123.00 |
| 2000-11-09 | 122.81 |
| 2000-11-10 | 122.95 |
| 2000-11-13 | 122.21 |
| 2000-11-14 | 123.11 |
| 2000-11-15 | 123.28 |
| 2000-11-16 | 123.56 |
| 2000-11-17 | 123.58 |
| 2000-11-20 | 123.64 |
| 2000-11-21 | 123.65 |
| 2000-11-22 | 123.59 |
| 2000-11-23 | 123.61 |
| 2000-11-24 | 123.58 |
| 2000-11-27 | 123.68 |
| 2000-11-28 | 123.70 |
| 2000-11-29 | 123.69 |
| 2000-11-30 | 122.83 |
| 2000-12-01 | 122.95 |
| 2000-12-04 | 122.97 |
| 2000-12-05 | 123.06 |
| 2000-12-06 | 123.36 |
| 2000-12-07 | 123.48 |
| 2000-12-08 | 123.56 |
| 2000-12-11 | 123.77 |
| 2000-12-12 | 123.84 |
| 2000-12-13 | 123.93 |
| 2000-12-14 | 124.09 |
| 2000-12-15 | 124.06 |
| 2000-12-18 | 124.17 |
| 2000-12-19 | 124.35 |
| 2000-12-20 | 124.61 |
| 2000-12-21 | 124.67 |
| 2000-12-22 | 124.76 |
| 2000-12-25 | . |
| 2000-12-26 | 124.83 |
| 2000-12-27 | 124.96 |
| 2000-12-28 | 125.12 |
| 2000-12-29 | 125.13 |
| 2000-12-31 | 125.17 |
| 2001-01-01 | . |
| 2001-01-02 | 125.32 |
| 2001-01-03 | 125.44 |
| 2001-01-04 | 125.97 |
| 2001-01-05 | 126.14 |
| 2001-01-08 | 126.22 |
| 2001-01-09 | 126.41 |
| 2001-01-10 | 126.55 |
| 2001-01-11 | 126.74 |
| 2001-01-12 | 127.04 |
| 2001-01-15 | 127.09 |
| 2001-01-16 | 127.04 |
| 2001-01-17 | 127.26 |
| 2001-01-18 | 127.38 |
| 2001-01-19 | 127.55 |
| 2001-01-22 | 127.62 |
| 2001-01-23 | 127.63 |
| 2001-01-24 | 127.79 |
| 2001-01-25 | 127.98 |
| 2001-01-26 | 128.20 |
| 2001-01-29 | 128.60 |
| 2001-01-30 | 128.84 |
| 2001-01-31 | 129.39 |
| 2001-02-01 | 129.38 |
| 2001-02-02 | 129.19 |
| 2001-02-05 | 129.26 |
| 2001-02-06 | 129.41 |
| 2001-02-07 | 129.66 |
| 2001-02-08 | 129.81 |
| 2001-02-09 | 129.88 |
| 2001-02-12 | 129.83 |
| 2001-02-13 | 129.93 |
| 2001-02-14 | 130.06 |
| 2001-02-15 | 130.16 |
| 2001-02-16 | 130.19 |
| 2001-02-19 | 130.21 |
| 2001-02-20 | 130.16 |
| 2001-02-21 | 129.87 |
| 2001-02-22 | 129.78 |
| 2001-02-23 | 129.76 |
| 2001-02-26 | 129.80 |
| 2001-02-27 | 129.95 |
| 2001-02-28 | 129.85 |
| 2001-03-01 | 129.99 |
| 2001-03-02 | 130.03 |
| 2001-03-05 | 130.19 |
| 2001-03-06 | 130.28 |
| 2001-03-07 | 130.69 |
| 2001-03-08 | 130.61 |
| 2001-03-09 | 130.60 |
| 2001-03-12 | 130.08 |
| 2001-03-13 | 129.95 |
| 2001-03-14 | 130.06 |
| 2001-03-15 | 129.93 |
| 2001-03-16 | 129.54 |
| 2001-03-19 | 129.57 |
| 2001-03-20 | 128.96 |
| 2001-03-21 | 129.01 |
| 2001-03-22 | 128.82 |
| 2001-03-23 | 128.31 |
| 2001-03-26 | 128.35 |
| 2001-03-27 | 128.42 |
| 2001-03-28 | 128.41 |
| 2001-03-29 | 128.16 |
| 2001-03-30 | 128.24 |
| 2001-03-31 | 128.28 |
| 2001-04-02 | 128.49 |
| 2001-04-03 | 128.30 |
| 2001-04-04 | 128.39 |
| 2001-04-05 | 127.96 |
| 2001-04-06 | 128.19 |
| 2001-04-09 | 128.21 |
| 2001-04-10 | 128.44 |
| 2001-04-11 | 128.40 |
| 2001-04-12 | 128.09 |
| 2001-04-13 | . |
| 2001-04-16 | 128.08 |
| 2001-04-17 | 127.96 |
| 2001-04-18 | 128.16 |
| 2001-04-19 | 128.09 |
| 2001-04-20 | 128.16 |
| 2001-04-23 | 126.89 |
| 2001-04-24 | 126.73 |
| 2001-04-25 | 126.46 |
| 2001-04-26 | 126.54 |
| 2001-04-27 | 126.65 |
| 2001-04-30 | 126.99 |
| 2001-05-01 | 127.13 |
| 2001-05-02 | 127.58 |
| 2001-05-03 | 127.70 |
| 2001-05-04 | 127.68 |
| 2001-05-07 | 127.80 |
| 2001-05-08 | 127.86 |
| 2001-05-09 | 127.97 |
| 2001-05-10 | 128.11 |
| 2001-05-11 | 128.02 |
| 2001-05-14 | 128.02 |
| 2001-05-15 | 128.06 |
| 2001-05-16 | 128.20 |
| 2001-05-17 | 128.29 |
| 2001-05-18 | 128.56 |
| 2001-05-21 | 129.02 |
| 2001-05-22 | 129.41 |
| 2001-05-23 | 129.63 |
| 2001-05-24 | 130.03 |
| 2001-05-25 | 130.14 |
| 2001-05-28 | 130.17 |
| 2001-05-29 | 130.13 |
| 2001-05-30 | 130.37 |
| 2001-05-31 | 130.39 |
| 2001-06-01 | 130.46 |
| 2001-06-04 | 130.77 |
| 2001-06-05 | 130.84 |
| 2001-06-06 | 131.09 |
| 2001-06-07 | 131.45 |
| 2001-06-08 | 131.83 |
| 2001-06-11 | 131.97 |
| 2001-06-12 | 132.10 |
| 2001-06-13 | 132.16 |
| 2001-06-14 | 132.24 |
| 2001-06-15 | 132.26 |
| 2001-06-18 | 132.19 |
| 2001-06-19 | 132.14 |
| 2001-06-20 | 132.00 |
| 2001-06-21 | 131.92 |
| 2001-06-22 | 132.15 |
| 2001-06-25 | 132.26 |
| 2001-06-26 | 132.25 |
| 2001-06-27 | 132.28 |
| 2001-06-28 | 132.31 |
| 2001-06-29 | 132.17 |
| 2001-06-30 | 132.21 |
| 2001-07-02 | 132.26 |
| 2001-07-03 | 132.21 |
| 2001-07-04 | 132.25 |
| 2001-07-05 | 132.21 |
| 2001-07-06 | 132.16 |
| 2001-07-09 | 132.10 |
| 2001-07-10 | 132.09 |
| 2001-07-11 | 130.32 |
| 2001-07-12 | 129.52 |
| 2001-07-13 | 129.16 |
| 2001-07-16 | 129.10 |
| 2001-07-17 | 127.24 |
| 2001-07-18 | 127.14 |
| 2001-07-19 | 127.29 |
| 2001-07-20 | 127.06 |
| 2001-07-23 | 127.91 |
| 2001-07-24 | 127.92 |
| 2001-07-25 | 128.28 |
| 2001-07-26 | 128.17 |
| 2001-07-27 | 127.76 |
| 2001-07-30 | 127.82 |
| 2001-07-31 | 127.26 |
| 2001-08-01 | 127.23 |
| 2001-08-02 | 127.33 |
| 2001-08-03 | 127.45 |
| 2001-08-06 | 127.41 |
| 2001-08-07 | 127.52 |
| 2001-08-08 | 127.76 |
| 2001-08-09 | 128.00 |
| 2001-08-10 | 128.01 |
| 2001-08-13 | 128.66 |
| 2001-08-14 | 128.57 |
| 2001-08-15 | 128.57 |
| 2001-08-16 | 128.78 |
| 2001-08-17 | 128.86 |
| 2001-08-20 | 128.85 |
| 2001-08-21 | 128.79 |
| 2001-08-22 | 129.03 |
| 2001-08-23 | 128.82 |
| 2001-08-24 | 128.83 |
| 2001-08-27 | 128.84 |
| 2001-08-28 | 129.01 |
| 2001-08-29 | 129.37 |
| 2001-08-30 | 129.75 |
| 2001-08-31 | 129.91 |
| 2001-09-03 | 130.00 |
| 2001-09-04 | 130.04 |
| 2001-09-05 | 130.21 |
| 2001-09-06 | 130.25 |
| 2001-09-07 | 130.31 |
| 2001-09-10 | 130.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 128.65 |
| 2001-09-17 | 128.62 |
| 2001-09-18 | 128.49 |
| 2001-09-19 | 128.68 |
| 2001-09-20 | 128.11 |
| 2001-09-21 | 127.22 |
| 2001-09-24 | 127.21 |
| 2001-09-25 | 127.38 |
| 2001-09-26 | 127.55 |
| 2001-09-27 | 127.59 |
| 2001-09-28 | 126.58 |
| 2001-09-30 | 126.62 |
| 2001-10-01 | 126.72 |
| 2001-10-02 | 126.73 |
| 2001-10-03 | 126.67 |
| 2001-10-04 | 126.74 |
| 2001-10-05 | 126.73 |
| 2001-10-08 | 126.78 |
| 2001-10-09 | 126.85 |
| 2001-10-10 | 125.09 |
| 2001-10-11 | 125.06 |
| 2001-10-12 | 125.13 |
| 2001-10-15 | 125.22 |
| 2001-10-16 | 125.30 |
| 2001-10-17 | 126.09 |
| 2001-10-18 | 126.07 |
| 2001-10-19 | 126.11 |
| 2001-10-22 | 126.02 |
| 2001-10-23 | 126.09 |
| 2001-10-24 | 126.19 |
| 2001-10-25 | 126.26 |
| 2001-10-26 | 126.66 |
| 2001-10-29 | 126.68 |
| 2001-10-30 | 126.31 |
| 2001-10-31 | 126.00 |
| 2001-11-01 | 125.82 |
| 2001-11-02 | 125.96 |
| 2001-11-05 | 125.96 |
| 2001-11-06 | 126.01 |
| 2001-11-07 | 126.19 |
| 2001-11-08 | 126.31 |
| 2001-11-09 | 126.14 |
| 2001-11-12 | 126.18 |
| 2001-11-13 | 126.58 |
| 2001-11-14 | 126.65 |
| 2001-11-15 | 126.89 |
| 2001-11-16 | 126.95 |
| 2001-11-19 | 127.14 |
| 2001-11-20 | 127.33 |
| 2001-11-21 | 127.35 |
| 2001-11-22 | 127.38 |
| 2001-11-23 | 127.32 |
| 2001-11-26 | 127.86 |
| 2001-11-27 | 128.16 |
| 2001-11-28 | 128.12 |
| 2001-11-29 | 128.08 |
| 2001-11-30 | 127.80 |
| 2001-12-03 | 127.82 |
| 2001-12-04 | 127.96 |
| 2001-12-05 | 128.20 |
| 2001-12-06 | 127.85 |
| 2001-12-07 | 127.94 |
| 2001-12-10 | 127.83 |
| 2001-12-11 | 125.84 |
| 2001-12-12 | 125.97 |
| 2001-12-13 | 125.89 |
| 2001-12-14 | 125.87 |
| 2001-12-17 | 125.86 |
| 2001-12-18 | 125.66 |
| 2001-12-19 | 125.83 |
| 2001-12-20 | 125.92 |
| 2001-12-21 | 126.08 |
| 2001-12-24 | 125.51 |
| 2001-12-25 | . |
| 2001-12-26 | 125.48 |
| 2001-12-27 | 125.07 |
| 2001-12-28 | 124.47 |
| 2001-12-31 | 124.43 |
| 2002-01-01 | . |
| 2002-01-02 | 124.36 |
| 2002-01-03 | 124.39 |
| 2002-01-04 | 124.60 |
| 2002-01-07 | 124.64 |
| 2002-01-08 | 124.20 |
| 2002-01-09 | 124.36 |
| 2002-01-10 | 124.43 |
| 2002-01-11 | 124.48 |
| 2002-01-14 | 123.97 |
| 2002-01-15 | 124.06 |
| 2002-01-16 | 124.19 |
| 2002-01-17 | 124.20 |
| 2002-01-18 | 124.11 |
| 2002-01-21 | 124.16 |
| 2002-01-22 | 123.68 |
| 2002-01-23 | 123.73 |
| 2002-01-24 | 123.67 |
| 2002-01-25 | 123.64 |
| 2002-01-28 | 123.61 |
| 2002-01-29 | 123.66 |
| 2002-01-30 | 123.89 |
| 2002-01-31 | 123.50 |
| 2002-02-01 | 123.52 |
| 2002-02-04 | 123.38 |
| 2002-02-05 | 123.44 |
| 2002-02-06 | 123.67 |
| 2002-02-07 | 123.72 |
| 2002-02-08 | 123.64 |
| 2002-02-11 | 123.76 |
| 2002-02-12 | 123.83 |
| 2002-02-13 | 123.72 |
| 2002-02-14 | 123.76 |
| 2002-02-15 | 123.82 |
| 2002-02-18 | 123.87 |
| 2002-02-19 | 123.94 |
| 2002-02-20 | 124.02 |
| 2002-02-21 | 124.14 |
| 2002-02-22 | 124.11 |
| 2002-02-25 | 124.59 |
| 2002-02-26 | 124.35 |
| 2002-02-27 | 124.33 |
| 2002-02-28 | 124.73 |
| 2002-03-01 | 124.95 |
| 2002-03-04 | 124.97 |
| 2002-03-05 | 125.15 |
| 2002-03-06 | 125.87 |
| 2002-03-07 | 125.98 |
| 2002-03-08 | 126.54 |
| 2002-03-11 | 126.75 |
| 2002-03-12 | 126.78 |
| 2002-03-13 | 126.75 |
| 2002-03-14 | 126.91 |
| 2002-03-15 | 126.81 |
| 2002-03-18 | 127.04 |
| 2002-03-19 | 127.13 |
| 2002-03-20 | 127.17 |
| 2002-03-21 | 127.24 |
| 2002-03-22 | 127.23 |
| 2002-03-25 | 126.68 |
| 2002-03-26 | 126.80 |
| 2002-03-27 | 127.18 |
| 2002-03-28 | 126.44 |
| 2002-03-29 | . |
| 2002-03-31 | 126.48 |
| 2002-04-01 | 127.20 |
| 2002-04-02 | 127.13 |
| 2002-04-03 | 126.26 |
| 2002-04-04 | 125.90 |
| 2002-04-05 | 125.99 |
| 2002-04-08 | 126.05 |
| 2002-04-09 | 126.09 |
| 2002-04-10 | 126.28 |
| 2002-04-11 | 125.46 |
| 2002-04-12 | 125.58 |
| 2002-04-15 | 124.00 |
| 2002-04-16 | 124.90 |
| 2002-04-17 | 125.08 |
| 2002-04-18 | 125.17 |
| 2002-04-19 | 125.11 |
| 2002-04-22 | 125.23 |
| 2002-04-23 | 125.27 |
| 2002-04-24 | 125.38 |
| 2002-04-25 | 125.21 |
| 2002-04-26 | 125.03 |
| 2002-04-29 | 124.32 |
| 2002-04-30 | 124.53 |
| 2002-05-01 | 124.50 |
| 2002-05-02 | 124.42 |
| 2002-05-03 | 124.27 |
| 2002-05-06 | 124.50 |
| 2002-05-07 | 124.39 |
| 2002-05-08 | 124.33 |
| 2002-05-09 | 124.13 |
| 2002-05-10 | 123.33 |
| 2002-05-13 | 123.25 |
| 2002-05-14 | 123.10 |
| 2002-05-15 | 122.89 |
| 2002-05-16 | 123.09 |
| 2002-05-17 | 123.10 |
| 2002-05-20 | 123.40 |
| 2002-05-21 | 123.27 |
| 2002-05-22 | 123.15 |
| 2002-05-23 | 122.91 |
| 2002-05-24 | 123.24 |
| 2002-05-27 | 123.35 |
| 2002-05-28 | 123.29 |
| 2002-05-29 | 123.48 |
| 2002-05-30 | 123.17 |
| 2002-05-31 | 122.95 |
| 2002-06-03 | 122.64 |
| 2002-06-04 | 122.48 |
| 2002-06-05 | 122.15 |
| 2002-06-06 | 120.40 |
| 2002-06-07 | 120.87 |
| 2002-06-10 | 121.11 |
| 2002-06-11 | 120.75 |
| 2002-06-12 | 120.45 |
| 2002-06-13 | 120.53 |
| 2002-06-14 | 120.30 |
| 2002-06-17 | 120.18 |
| 2002-06-18 | 120.11 |
| 2002-06-19 | 120.04 |
| 2002-06-20 | 119.42 |
| 2002-06-21 | 117.08 |
| 2002-06-24 | 116.68 |
| 2002-06-25 | 116.61 |
| 2002-06-26 | 116.42 |
| 2002-06-27 | 116.50 |
| 2002-06-28 | 116.35 |
| 2002-06-30 | 116.39 |
| 2002-07-01 | 117.47 |
| 2002-07-02 | 117.25 |
| 2002-07-03 | 117.77 |
| 2002-07-04 | 117.87 |
| 2002-07-05 | 117.50 |
| 2002-07-08 | 116.95 |
| 2002-07-09 | 117.52 |
| 2002-07-10 | 117.41 |
| 2002-07-11 | 117.98 |
| 2002-07-12 | 117.92 |
| 2002-07-15 | 117.02 |
| 2002-07-16 | 117.37 |
| 2002-07-17 | 117.54 |
| 2002-07-18 | 117.90 |
| 2002-07-19 | 117.66 |
| 2002-07-22 | 117.60 |
| 2002-07-23 | 117.47 |
| 2002-07-24 | 116.94 |
| 2002-07-25 | 116.97 |
| 2002-07-26 | 116.75 |
| 2002-07-29 | 116.15 |
| 2002-07-30 | 114.98 |
| 2002-07-31 | 113.71 |
| 2002-08-01 | 113.67 |
| 2002-08-02 | 113.92 |
| 2002-08-05 | 114.05 |
| 2002-08-06 | 113.86 |
| 2002-08-07 | 113.68 |
| 2002-08-08 | 113.90 |
| 2002-08-09 | 113.77 |
| 2002-08-12 | 114.21 |
| 2002-08-13 | 113.99 |
| 2002-08-14 | 113.44 |
| 2002-08-15 | 114.29 |
| 2002-08-16 | 114.18 |
| 2002-08-19 | 114.24 |
| 2002-08-20 | 114.39 |
| 2002-08-21 | 114.61 |
| 2002-08-22 | 114.39 |
| 2002-08-23 | 114.76 |
| 2002-08-26 | 115.23 |
| 2002-08-27 | 115.41 |
| 2002-08-28 | 115.80 |
| 2002-08-29 | 115.95 |
| 2002-08-30 | 116.67 |
| 2002-08-31 | 116.68 |
| 2002-09-02 | 116.73 |
| 2002-09-03 | 116.83 |
| 2002-09-04 | 116.85 |
| 2002-09-05 | 116.98 |
| 2002-09-06 | 117.52 |
| 2002-09-09 | 117.46 |
| 2002-09-10 | 117.67 |
| 2002-09-11 | 117.75 |
| 2002-09-12 | 117.93 |
| 2002-09-13 | 118.00 |
| 2002-09-16 | 118.30 |
| 2002-09-17 | 118.37 |
| 2002-09-18 | 118.40 |
| 2002-09-19 | 118.47 |
| 2002-09-20 | 118.41 |
| 2002-09-23 | 118.24 |
| 2002-09-24 | 118.07 |
| 2002-09-25 | 118.13 |
| 2002-09-26 | 118.14 |
| 2002-09-27 | 118.23 |
| 2002-09-30 | 118.13 |
| 2002-10-01 | 117.98 |
| 2002-10-02 | 118.16 |
| 2002-10-03 | 118.22 |
| 2002-10-04 | 118.39 |
| 2002-10-07 | 118.39 |
| 2002-10-08 | 118.18 |
| 2002-10-09 | 118.20 |
| 2002-10-10 | 117.75 |
| 2002-10-11 | 117.59 |
#2002-10-14|117.66
#2002-10-15|117.69
#2002-10-16|117.70
#2002-10-17|117.78
#2002-10-18|117.97
#2002-10-21|118.13
#2002-10-22|117.71
#2002-10-23|117.83
#2002-10-24|117.97
#2002-10-25|117.90
#2002-10-28|118.31
#2002-10-29|118.15
#2002-10-30|118.08
#2002-10-31|118.31
#2002-11-01|118.19
#2002-11-04|118.36
#2002-11-05|118.40
#2002-11-06|118.30
#2002-11-07|118.76
#2002-11-08|118.40
#2002-11-11|118.50
#2002-11-12|119.23
#2002-11-13|119.35
#2002-11-14|119.37
#2002-11-15|119.34
#2002-11-18|119.69
#2002-11-19|120.11
#2002-11-20|120.16
#2002-11-21|120.39
#2002-11-22|120.69
#2002-11-25|120.90
#2002-11-26|120.92
#2002-11-27|120.85
#2002-11-28|120.87
#2002-11-29|121.12
#2002-11-30|121.15
#2002-12-02|121.21
#2002-12-03|121.26
#2002-12-04|121.59
#2002-12-05|121.88
#2002-12-06|121.79
#2002-12-09|121.85
#2002-12-10|121.93
#2002-12-11|122.02
#2002-12-12|122.69
#2002-12-13|122.64
#2002-12-16|122.50
#2002-12-17|122.64
#2002-12-18|123.21
#2002-12-19|123.55
#2002-12-20|123.91
#2002-12-23|123.83
#2002-12-24|124.12
#2002-12-25| .
#2002-12-26|124.17
#2002-12-27|124.26
#2002-12-30|124.31
#2002-12-31|124.28
#2003-01-01| .
#2003-01-02|124.15
#2003-01-03|124.46
#2003-01-06|124.61
#2003-01-07|124.94
#2003-01-08|125.56
#2003-01-09|125.67
#2003-01-10|126.06
#2003-01-13|126.01
#2003-01-14|126.17
#2003-01-15|126.42
#2003-01-16|126.50
#2003-01-17|126.48
#2003-01-20|126.54
#2003-01-21|126.56
#2003-01-22|126.49
#2003-01-23|126.48
#2003-01-24|126.62
#2003-01-27|126.61
#2003-01-28|126.63
#2003-01-29|126.62
#2003-01-30|126.80
#2003-01-31|127.24
#2003-02-03|127.55
#2003-02-04|127.69
#2003-02-05|127.78
#2003-02-06|127.94
#2003-02-07|128.11
#2003-02-10|128.32
#2003-02-11|128.56
#2003-02-12|129.03
#2003-02-13|128.99
#2003-02-14|128.87
#2003-02-17|128.94
#2003-02-18|129.02
#2003-02-19|129.25
#2003-02-20|129.40
#2003-02-21|129.45
#2003-02-24|129.75
#2003-02-25|129.76
#2003-02-26|129.69
#2003-02-27|129.73
#2003-02-28|129.99
#2003-03-03|130.34
#2003-03-04|130.50
#2003-03-05|130.69
#2003-03-06|130.96
#2003-03-07|131.15
#2003-03-10|131.42
#2003-03-11|131.36
#2003-03-12|131.43
#2003-03-13|131.25
#2003-03-14|131.16
#2003-03-17|131.01
#2003-03-18|130.94
#2003-03-19|130.68
#2003-03-20|130.61
#2003-03-21|130.45
#2003-03-24|130.54
#2003-03-25|130.21
#2003-03-26|130.38
#2003-03-27|130.47
#2003-03-28|130.92
#2003-03-31|131.17
#2003-04-01|131.54
#2003-04-02|131.86
#2003-04-03|131.96
#2003-04-04|132.09
#2003-04-07|132.75
#2003-04-08|132.97
#2003-04-09|133.13
#2003-04-10|133.26
#2003-04-11|133.38
#2003-04-14|133.54
#2003-04-15|134.09
#2003-04-16|134.65
#2003-04-17|134.77
#2003-04-18| .
#2003-04-21|135.12
#2003-04-22|135.51
#2003-04-23|135.71
#2003-04-24|136.02
#2003-04-25|136.54
#2003-04-28|136.67
#2003-04-29|137.07
#2003-04-30|137.71
#2003-05-01|137.86
#2003-05-02|138.11
#2003-05-05|138.51
#2003-05-06|138.81
#2003-05-07|139.14
#2003-05-08|139.57
#2003-05-09|139.73
#2003-05-12|139.95
#2003-05-13|140.32
#2003-05-14|140.62
#2003-05-15|140.54
#2003-05-16|140.66
#2003-05-19|140.68
#2003-05-20|140.83
#2003-05-21|141.07
#2003-05-22|141.35
#2003-05-23|141.67
#2003-05-26|141.74
#2003-05-27|141.73
#2003-05-28|141.95
#2003-05-29|142.54
#2003-05-30|142.85
#2003-05-31|142.87
#2003-06-02|142.96
#2003-06-03|143.42
#2003-06-04|143.85
#2003-06-05|144.22
#2003-06-06|144.67
#2003-06-09|144.89
#2003-06-10|145.32
#2003-06-11|145.43
#2003-06-12|145.67
#2003-06-13|145.92
#2003-06-16|146.00
#2003-06-17|146.33
#2003-06-18|146.22
#2003-06-19|145.92
#2003-06-20|145.78
#2003-06-23|145.77
#2003-06-24|146.00
#2003-06-25|145.98
#2003-06-26|145.73
#2003-06-27|145.76
#2003-06-30|145.49
#2003-07-01|145.56
#2003-07-02|145.60
#2003-07-03|145.37
#2003-07-04|145.35
#2003-07-07|145.25
#2003-07-08|145.21
#2003-07-09|145.17
#2003-07-10|145.29
#2003-07-11|145.06
#2003-07-14|144.99
#2003-07-15|144.57
#2003-07-16|144.18
#2003-07-17|144.43
#2003-07-18|144.60
#2003-07-21|144.56
#2003-07-22|144.77
#2003-07-23|145.05
#2003-07-24|145.04
#2003-07-25|145.06
#2003-07-28|144.92
#2003-07-29|144.67
#2003-07-30|144.61
#2003-07-31|144.58
#2003-08-01|144.23
#2003-08-04|143.79
#2003-08-05|143.58
#2003-08-06|143.27
#2003-08-07|143.19
#2003-08-08|143.58
#2003-08-11|143.65
#2003-08-12|143.82
#2003-08-13|143.70
#2003-08-14|143.61
#2003-08-15|143.73
#2003-08-18|143.94
#2003-08-19|144.27
#2003-08-20|144.53
#2003-08-21|144.47
#2003-08-22|144.79
#2003-08-25|144.90
#2003-08-26|145.45
#2003-08-27|145.32
#2003-08-28|145.61
#2003-08-29|145.75
#2003-08-31|145.77
#2003-09-01|145.81
#2003-09-02|145.64
#2003-09-03|145.89
#2003-09-04|146.11
#2003-09-05|146.65
#2003-09-08|146.81
#2003-09-09|146.97
#2003-09-10|147.22
#2003-09-11|147.28
#2003-09-12|147.54
#2003-09-15|147.75
#2003-09-16|147.87
#2003-09-17|148.12
#2003-09-18|148.38
#2003-09-19|148.54
#2003-09-22|148.18
#2003-09-23|148.14
#2003-09-24|148.26
#2003-09-25|148.32
#2003-09-26|148.50
#2003-09-29|148.54
#2003-09-30|148.97
#2003-10-01|149.13
#2003-10-02|149.11
#2003-10-03|149.05
#2003-10-06|149.20
#2003-10-07|149.35
#2003-10-08|150.48
#2003-10-09|150.83
#2003-10-10|151.21
#2003-10-13|151.30
#2003-10-14|151.17
#2003-10-15|151.30
#2003-10-16|151.33
#2003-10-17|151.42
#2003-10-20|151.21
#2003-10-21|151.25
#2003-10-22|151.16
#2003-10-23|151.08
#2003-10-24|151.18
#2003-10-27|151.00
#2003-10-28|150.97
#2003-10-29|150.86
#2003-10-30|150.59
#2003-10-31|151.26
#2003-11-03|151.40
#2003-11-04|151.81
#2003-11-05|151.86
#2003-11-06|151.77
#2003-11-07|151.78
#2003-11-10|151.89
#2003-11-11|151.96
#2003-11-12|152.11
#2003-11-13|152.51
#2003-11-14|152.64
#2003-11-17|152.82
#2003-11-18|152.71
#2003-11-19|152.66
#2003-11-20|152.99
#2003-11-21|153.19
#2003-11-24|153.28
#2003-11-25|153.61
#2003-11-26|153.75
#2003-11-27|153.75
#2003-11-28|153.70
#2003-11-30|153.75
#2003-12-01|153.72
#2003-12-02|154.00
#2003-12-03|154.35
#2003-12-04|154.51
#2003-12-05|154.88
#2003-12-08|154.89
#2003-12-09|155.15
#2003-12-10|155.32
#2003-12-11|155.48
#2003-12-12|155.43
#2003-12-15|155.48
#2003-12-16|155.74
#2003-12-17|156.03
#2003-12-18|156.22
#2003-12-19|156.42
#2003-12-22|156.56
#2003-12-23|156.51
#2003-12-24|156.75
#2003-12-25| .
#2003-12-26|156.87
#2003-12-29|156.78
#2003-12-30|156.87
#2003-12-31|156.92
#2004-01-01| .
#2004-01-02|156.88
#2004-01-05|157.20
#2004-01-06|157.75
#2004-01-07|158.00
#2004-01-08|158.36
#2004-01-09|159.09
#2004-01-12|159.36
#2004-01-13|159.52
#2004-01-14|159.43
#2004-01-15|159.45
#2004-01-16|159.46
#2004-01-19|159.56
#2004-01-20|159.44
#2004-01-21|159.33
#2004-01-22|159.41
#2004-01-23|159.32
#2004-01-26|159.28
#2004-01-27|159.36
#2004-01-28|159.21
#2004-01-29|158.36
#2004-01-30|158.20
#2004-01-31|158.21
#2004-02-02|157.87
#2004-02-03|157.92
#2004-02-04|158.17
#2004-02-05|158.02
#2004-02-06|157.84
#2004-02-09|158.06
#2004-02-10|158.21
#2004-02-11|158.30
#2004-02-12|158.66
#2004-02-13|158.89
#2004-02-16|159.01
#2004-02-17|159.01
#2004-02-18|159.19
#2004-02-19|159.14
#2004-02-20|158.87
#2004-02-23|158.99
#2004-02-24|159.19
#2004-02-25|159.31
#2004-02-26|159.26
#2004-02-27|159.42
#2004-02-29|159.50
#2004-03-01|159.60
#2004-03-02|159.81
#2004-03-03|159.70
#2004-03-04|159.87
#2004-03-05|160.42
#2004-03-08|160.98
#2004-03-09|161.33
#2004-03-10|161.41
#2004-03-11|161.28
#2004-03-12|161.06
#2004-03-15|161.13
#2004-03-16|161.36
#2004-03-17|161.64
#2004-03-18|161.69
#2004-03-19|161.87
#2004-03-22|162.14
#2004-03-23|162.18
#2004-03-24|162.34
#2004-03-25|162.29
#2004-03-26|162.19
#2004-03-29|162.30
#2004-03-30|162.38
#2004-03-31|162.69
#2004-04-01|162.68
#2004-04-02|161.85
#2004-04-05|161.69
#2004-04-06|161.92
#2004-04-07|162.01
#2004-04-08|162.01
#2004-04-09| .
#2004-04-12|162.21
#2004-04-13|161.96
#2004-04-14|161.65
#2004-04-15|161.28
#2004-04-16|161.38
#2004-04-19|161.45
#2004-04-20|161.25
#2004-04-21|160.64
#2004-04-22|160.23
#2004-04-23|160.20
#2004-04-26|160.39
#2004-04-27|160.12
#2004-04-28|159.25
#2004-04-29|158.31
#2004-04-30|158.38
#2004-05-03|158.05
#2004-05-04|157.94
#2004-05-05|157.80
#2004-05-06|156.93
#2004-05-07|155.24
#2004-05-10|154.70
#2004-05-11|154.71
#2004-05-12|154.19
#2004-05-13|154.42
#2004-05-14|154.73
#2004-05-17|155.07
#2004-05-18|155.47
#2004-05-19|155.60
#2004-05-20|155.63
#2004-05-21|155.63
#2004-05-24|155.98
#2004-05-25|156.31
#2004-05-26|156.45
#2004-05-27|156.49
#2004-05-28|156.37
#2004-05-31|156.46
#2004-06-01|156.32
#2004-06-02|156.46
#2004-06-03|156.59
#2004-06-04|156.58
#2004-06-07|156.98
#2004-06-08|157.02
#2004-06-09|156.96
#2004-06-10|156.87
#2004-06-11|156.92
#2004-06-14|156.74
#2004-06-15|157.16
#2004-06-16|157.22
#2004-06-17|157.70
#2004-06-18|157.89
#2004-06-21|158.11
#2004-06-22|158.38
#2004-06-23|158.52
#2004-06-24|158.75
#2004-06-25|158.79
#2004-06-28|158.56
#2004-06-29|158.85
#2004-06-30|159.02
#2004-07-01|159.19
#2004-07-02|159.68
#2004-07-05|159.81
#2004-07-06|160.03
#2004-07-07|159.99
#2004-07-08|159.74
#2004-07-09|159.73
#2004-07-12|159.92
#2004-07-13|160.13
#2004-07-14|160.48
#2004-07-15|160.77
#2004-07-16|161.49
#2004-07-19|161.93
#2004-07-20|161.82
#2004-07-21|161.47
#2004-07-22|161.60
#2004-07-23|161.80
#2004-07-26|161.73
#2004-07-27|161.36
#2004-07-28|161.23
#2004-07-29|161.64
#2004-07-30|162.11
#2004-07-31|162.12
#2004-08-02|162.19
#2004-08-03|162.23
#2004-08-04|162.47
#2004-08-05|162.80
#2004-08-06|163.51
#2004-08-09|163.73
#2004-08-10|163.71
#2004-08-11|163.80
#2004-08-12|163.98
#2004-08-13|164.30
#2004-08-16|164.43
#2004-08-17|164.87
#2004-08-18|165.01
#2004-08-19|165.33
#2004-08-20|165.32
#2004-08-23|165.44
#2004-08-24|165.67
#2004-08-25|165.93
#2004-08-26|165.99
#2004-08-27|166.10
#2004-08-30|166.34
#2004-08-31|166.72
#2004-09-01|166.69
#2004-09-02|166.70
#2004-09-03|166.59
#2004-09-06|166.68
#2004-09-07|166.98
#2004-09-08|167.19
#2004-09-09|167.28
#2004-09-10|167.27
#2004-09-13|167.48
#2004-09-14|167.77
#2004-09-15|167.98
#2004-09-16|168.33
#2004-09-17|168.41
#2004-09-20|168.77
#2004-09-21|168.91
#2004-09-22|169.09
#2004-09-23|169.13
#2004-09-24|168.77
#2004-09-27|168.83
#2004-09-28|168.71
#2004-09-29|168.70
#2004-09-30|168.75
#2004-10-01|168.75
#2004-10-04|168.97
#2004-10-05|169.31
#2004-10-06|169.46
#2004-10-07|169.48
#2004-10-08|170.01
#2004-10-11|170.15
#2004-10-12|170.34
#2004-10-13|170.62
#2004-10-14|170.74
#2004-10-15|170.73
#2004-10-18|170.92
#2004-10-19|171.06
#2004-10-20|171.13
#2004-10-21|171.29
#2004-10-22|171.46
#2004-10-25|171.60
#2004-10-26|171.55
#2004-10-27|171.59
#2004-10-28|171.58
#2004-10-29|171.97
#2004-10-31|172.02
#2004-11-01|172.12
#2004-11-02|172.23
#2004-11-03|172.44
#2004-11-04|172.86
#2004-11-05|172.93
#2004-11-08|172.98
#2004-11-09|172.97
#2004-11-10|172.93
#2004-11-11|172.97
#2004-11-12|173.41
#2004-11-15|173.78
#2004-11-16|173.86
#2004-11-17|174.19
#2004-11-18|174.81
#2004-11-19|174.80
#2004-11-22|174.84
#2004-11-23|174.86
#2004-11-24|175.02
#2004-11-25|174.99
#2004-11-26|174.91
#2004-11-29|174.52
#2004-11-30|174.47
#2004-12-01|174.47
#2004-12-02|174.64
#2004-12-03|174.89
#2004-12-06|175.31
#2004-12-07|175.44
#2004-12-08|175.53
#2004-12-09|175.55
#2004-12-10|175.29
#2004-12-13|175.45
#2004-12-14|175.62
#2004-12-15|175.92
#2004-12-16|175.92
#2004-12-17|175.82
#2004-12-20|175.89
#2004-12-21|176.15
#2004-12-22|176.23
#2004-12-23|176.27
#2004-12-24| .
#2004-12-27|176.35
#2004-12-28|176.41
#2004-12-29|176.39
#2004-12-30|176.62
#2004-12-31|176.73
#2005-01-03|176.81
#2005-01-04|177.00
#2005-01-05|176.79
#2005-01-06|176.49
#2005-01-07|176.56
#2005-01-10|176.69
#2005-01-11|176.62
#2005-01-12|176.82
#2005-01-13|177.12
#2005-01-14|177.06
#2005-01-17|177.20
#2005-01-18|176.98
#2005-01-19|177.01
#2005-01-20|177.05
#2005-01-21|177.29
#2005-01-24|177.52
#2005-01-25|177.63
#2005-01-26|177.75
#2005-01-27|177.82
#2005-01-28|178.03
#2005-01-31|178.36
#2005-02-01|178.40
#2005-02-02|178.73
#2005-02-03|178.76
#2005-02-04|179.10
#2005-02-07|179.70
#2005-02-08|179.95
#2005-02-09|180.27
#2005-02-10|180.11
#2005-02-11|180.11
#2005-02-14|180.30
#2005-02-15|180.33
#2005-02-16|180.21
#2005-02-17|180.30
#2005-02-18|180.31
#2005-02-21|180.41
#2005-02-22|180.39
#2005-02-23|180.40
#2005-02-24|180.52
#2005-02-25|180.62
#2005-02-28|180.76
#2005-03-01|180.72
#2005-03-02|180.75
#2005-03-03|180.99
#2005-03-04|181.36
#2005-03-07|181.80
#2005-03-08|181.75
#2005-03-09|181.45
#2005-03-10|181.07
#2005-03-11|180.83
#2005-03-14|180.47
#2005-03-15|180.14
#2005-03-16|179.73
#2005-03-17|179.38
#2005-03-18|179.32
#2005-03-21|178.96
#2005-03-22|178.72
#2005-03-23|177.75
#2005-03-24|177.58
#2005-03-25| .
#2005-03-28|177.50
#2005-03-29|177.12
#2005-03-30|177.20
#2005-03-31|177.55
#2005-04-01|177.77
#2005-04-04|177.75
#2005-04-05|177.83
#2005-04-06|178.34
#2005-04-07|178.57
#2005-04-08|178.66
#2005-04-11|178.94
#2005-04-12|179.05
#2005-04-13|179.41
#2005-04-14|179.24
#2005-04-15|178.79
#2005-04-18|178.55
#2005-04-19|178.57
#2005-04-20|178.67
#2005-04-21|178.97
#2005-04-22|179.15
#2005-04-25|179.35
#2005-04-26|179.41
#2005-04-27|179.38
#2005-04-28|179.59
#2005-04-29|179.33
#2005-04-30|179.38
#2005-05-02|179.48
#2005-05-03|179.71
#2005-05-04|180.17
#2005-05-05|180.77
#2005-05-06|180.55
#2005-05-09|180.77
#2005-05-10|180.74
#2005-05-11|180.37
#2005-05-12|180.51
#2005-05-13|180.64
#2005-05-16|180.63
#2005-05-17|180.37
#2005-05-18|180.51
#2005-05-19|180.76
#2005-05-20|180.83
#2005-05-23|181.17
#2005-05-24|181.47
#2005-05-25|181.63
#2005-05-26|181.73
#2005-05-27|181.92
#2005-05-30|182.02
#2005-05-31|182.36
#2005-06-01|182.87
#2005-06-02|183.26
#2005-06-03|183.44
#2005-06-06|183.10
#2005-06-07|183.31
#2005-06-08|183.22
#2005-06-09|183.04
#2005-06-10|182.94
#2005-06-13|182.95
#2005-06-14|182.97
#2005-06-15|183.04
#2005-06-16|183.24
#2005-06-17|183.51
#2005-06-20|183.66
#2005-06-21|183.90
#2005-06-22|184.40
#2005-06-23|184.70
#2005-06-24|184.91
#2005-06-27|185.04
#2005-06-28|185.12
#2005-06-29|185.17
#2005-06-30|185.38
#2005-07-01|185.30
#2005-07-04|185.45
#2005-07-05|185.22
#2005-07-06|185.37
#2005-07-07|185.26
#2005-07-08|185.31
#2005-07-11|185.59
#2005-07-12|185.75
#2005-07-13|185.95
#2005-07-14|186.09
#2005-07-15|186.20
#2005-07-18|186.33
#2005-07-19|186.25
#2005-07-20|186.28
#2005-07-21|186.21
#2005-07-22|186.29
#2005-07-25|186.32
#2005-07-26|186.14
#2005-07-27|186.17
#2005-07-28|186.52
#2005-07-29|186.58
#2005-07-31|186.64
#2005-08-01|186.45
#2005-08-02|186.49
#2005-08-03|186.87
#2005-08-04|187.13
#2005-08-05|186.98
#2005-08-08|186.89
#2005-08-09|186.78
#2005-08-10|187.14
#2005-08-11|187.27
#2005-08-12|187.51
#2005-08-15|187.63
#2005-08-16|187.91
#2005-08-17|187.90
#2005-08-18|188.09
#2005-08-19|188.06
#2005-08-22|188.14
#2005-08-23|188.35
#2005-08-24|188.26
#2005-08-25|188.32
#2005-08-26|188.44
#2005-08-29|188.49
#2005-08-30|188.72
#2005-08-31|189.25
#2005-09-01|189.66
#2005-09-02|189.83
#2005-09-05|189.96
#2005-09-06|189.87
#2005-09-07|190.01
#2005-09-08|190.28
#2005-09-09|190.58
#2005-09-12|190.64
#2005-09-13|190.84
#2005-09-14|190.94
#2005-09-15|190.95
#2005-09-16|190.84
#2005-09-19|191.03
#2005-09-20|191.02
#2005-09-21|191.07
#2005-09-22|191.10
#2005-09-23|191.04
#2005-09-26|190.95
#2005-09-27|191.05
#2005-09-28|191.18
#2005-09-29|191.37
#2005-09-30|191.32
#2005-10-03|191.31
#2005-10-04|191.44
#2005-10-05|191.40
#2005-10-06|190.47
#2005-10-07|190.31
#2005-10-10|190.42
#2005-10-11|190.54
#2005-10-12|190.05
#2005-10-13|189.04
#2005-10-14|188.49
#2005-10-17|188.74
#2005-10-18|189.20
#2005-10-19|188.92
#2005-10-20|189.04
#2005-10-21|189.03
#2005-10-24|189.26
#2005-10-25|189.43
#2005-10-26|189.15
#2005-10-27|189.03
#2005-10-28|189.15
#2005-10-31|189.32
#2005-11-01|189.42
#2005-11-02|189.45
#2005-11-03|189.33
#2005-11-04|188.86
#2005-11-07|188.98
#2005-11-08|189.30
#2005-11-09|189.22
#2005-11-10|189.35
#2005-11-11|189.42
#2005-11-14|189.51
#2005-11-15|189.67
#2005-11-16|189.97
#2005-11-17|190.25
#2005-11-18|190.27
#2005-11-21|190.54
#2005-11-22|190.79
#2005-11-23|190.95
#2005-11-24|191.00
#2005-11-25|191.22
#2005-11-28|191.42
#2005-11-29|191.43
#2005-11-30|191.35
#2005-12-01|191.35
#2005-12-02|191.52
#2005-12-05|191.51
#2005-12-06|191.75
#2005-12-07|191.95
#2005-12-08|191.97
#2005-12-09|191.88
#2005-12-12|191.97
#2005-12-13|192.05
#2005-12-14|192.36
#2005-12-15|192.37
#2005-12-16|192.42
#2005-12-19|192.50
#2005-12-20|192.46
#2005-12-21|192.52
#2005-12-22|192.86
#2005-12-23|193.01
#2005-12-26| .
#2005-12-27|193.22
#2005-12-28|193.32
#2005-12-29|193.27
#2005-12-30|193.42
#2005-12-31|193.43
#2006-01-02| .
#2006-01-03|193.59
#2006-01-04|194.10
#2006-01-05|194.30
#2006-01-06|194.55
#2006-01-09|194.78
#2006-01-10|194.65
#2006-01-11|194.68
#2006-01-12|194.75
#2006-01-13|194.78
#2006-01-16|194.88
#2006-01-17|195.03
#2006-01-18|194.99
#2006-01-19|195.13
#2006-01-20|195.32
#2006-01-23|195.46
#2006-01-24|195.52
#2006-01-25|195.53
#2006-01-26|195.29
#2006-01-27|195.39
#2006-01-30|195.39
#2006-01-31|195.30
#2006-02-01|195.29
#2006-02-02|195.43
#2006-02-03|195.45
#2006-02-06|195.70
#2006-02-07|195.84
#2006-02-08|195.70
#2006-02-09|195.77
#2006-02-10|196.18
#2006-02-13|196.42
#2006-02-14|196.50
#2006-02-15|196.59
#2006-02-16|196.67
#2006-02-17|196.86
#2006-02-20|197.01
#2006-02-21|197.11
#2006-02-22|197.22
#2006-02-23|197.31
#2006-02-24|197.44
#2006-02-27|197.62
#2006-02-28|197.97
#2006-03-01|198.03
#2006-03-02|198.06
#2006-03-03|197.79
#2006-03-06|197.76
#2006-03-07|197.19
#2006-03-08|196.81
#2006-03-09|196.74
#2006-03-10|196.62
#2006-03-13|196.66
#2006-03-14|196.88
#2006-03-15|197.00
#2006-03-16|197.48
#2006-03-17|197.69
#2006-03-20|197.91
#2006-03-21|197.91
#2006-03-22|197.86
#2006-03-23|197.85
#2006-03-24|197.83
#2006-03-27|197.91
#2006-03-28|197.54
#2006-03-29|197.22
#2006-03-30|197.19
#2006-03-31|197.18
#2006-04-03|197.25
#2006-04-04|197.40
#2006-04-05|197.50
#2006-04-06|197.43
#2006-04-07|197.23
#2006-04-10|197.07
#2006-04-11|197.04
#2006-04-12|197.00
#2006-04-13|196.92
#2006-04-14| .
#2006-04-17|196.98
#2006-04-18|197.13
#2006-04-19|197.32
#2006-04-20|197.44
#2006-04-21|197.44
#2006-04-24|197.60
#2006-04-25|197.54
#2006-04-26|197.40
#2006-04-27|197.54
#2006-04-28|197.72
#2006-04-30|197.81
#2006-05-01|197.73
#2006-05-02|197.73
#2006-05-03|197.79
#2006-05-04|197.81
#2006-05-05|197.96
#2006-05-08|198.15
#2006-05-09|198.20
#2006-05-10|198.33
#2006-05-11|198.31
#2006-05-12|198.13
#2006-05-15|197.80
#2006-05-16|197.86
#2006-05-17|197.50
#2006-05-18|197.46
#2006-05-19|197.56
#2006-05-22|197.26
#2006-05-23|196.99
#2006-05-24|196.53
#2006-05-25|196.29
#2006-05-26|196.46
#2006-05-29|196.60
#2006-05-30|196.55
#2006-05-31|196.43
#2006-06-01|196.36
#2006-06-02|196.73
#2006-06-05|196.90
#2006-06-06|196.73
#2006-06-07|196.66
#2006-06-08|196.48
#2006-06-09|196.44
#2006-06-12|196.49
#2006-06-13|196.11
#2006-06-14|195.83
#2006-06-15|195.64
#2006-06-16|195.86
#2006-06-19|195.87
#2006-06-20|195.68
#2006-06-21|195.39
#2006-06-22|195.23
#2006-06-23|194.44
#2006-06-26|194.03
#2006-06-27|193.94
#2006-06-28|193.74
#2006-06-29|193.95
#2006-06-30|194.55
#2006-07-03|194.92
#2006-07-04|195.00
#2006-07-05|194.97
#2006-07-06|194.98
#2006-07-07|195.35
#2006-07-10|195.69
#2006-07-11|196.08
#2006-07-12|196.21
#2006-07-13|196.13
#2006-07-14|196.07
#2006-07-17|196.17
#2006-07-18|196.17
#2006-07-19|196.47
#2006-07-20|196.87
#2006-07-21|197.15
#2006-07-24|197.27
#2006-07-25|197.41
#2006-07-26|197.58
#2006-07-27|197.78
#2006-07-28|198.16
#2006-07-31|198.40
#2006-08-01|198.49
#2006-08-02|198.55
#2006-08-03|198.75
#2006-08-04|199.03
#2006-08-07|199.35
#2006-08-08|199.44
#2006-08-09|199.61
#2006-08-10|199.72
#2006-08-11|199.70
#2006-08-14|199.73
#2006-08-15|199.93
#2006-08-16|200.23
#2006-08-17|200.69
#2006-08-18|200.93
#2006-08-21|201.09
#2006-08-22|201.28
#2006-08-23|201.37
#2006-08-24|201.26
#2006-08-25|201.25
#2006-08-28|201.41
#2006-08-29|201.46
#2006-08-30|201.65
#2006-08-31|201.95
#2006-09-01|202.10
#2006-09-04|202.26
#2006-09-05|202.43
#2006-09-06|202.44
#2006-09-07|202.39
#2006-09-08|202.43
#2006-09-11|202.46
#2006-09-12|202.41
#2006-09-13|202.49
#2006-09-14|202.56
#2006-09-15|202.58
#2006-09-18|202.61
#2006-09-19|202.76
#2006-09-20|202.83
#2006-09-21|202.80
#2006-09-22|202.76
#2006-09-25|202.99
#2006-09-26|203.01
#2006-09-27|203.17
#2006-09-28|203.31
#2006-09-29|203.46
#2006-09-30|203.50
#2006-10-02|203.58
#2006-10-03|203.79
#2006-10-04|203.96
#2006-10-05|204.12
#2006-10-06|204.18
#2006-10-09|204.33
#2006-10-10|204.17
#2006-10-11|204.19
#2006-10-12|204.24
#2006-10-13|204.35
#2006-10-16|204.55
#2006-10-17|204.61
#2006-10-18|204.76
#2006-10-19|204.99
#2006-10-20|205.16
#2006-10-23|205.29
#2006-10-24|205.22
#2006-10-25|205.39
#2006-10-26|205.77
#2006-10-27|206.01
#2006-10-30|206.21
#2006-10-31|206.48
#2006-11-01|206.68
#2006-11-02|206.76
#2006-11-03|206.81
#2006-11-06|206.82
#2006-11-07|207.08
#2006-11-08|207.22
#2006-11-09|207.34
#2006-11-10|207.49
#2006-11-13|207.63
#2006-11-14|207.69
#2006-11-15|207.89
#2006-11-16|207.89
#2006-11-17|207.89
#2006-11-20|207.91
#2006-11-21|207.89
#2006-11-22|208.05
#2006-11-23|208.13
#2006-11-24|208.21
#2006-11-27|208.38
#2006-11-28|208.35
#2006-11-29|208.56
#2006-11-30|208.93
#2006-12-01|209.15
#2006-12-04|209.40
#2006-12-05|209.60
#2006-12-06|209.80
#2006-12-07|209.87
#2006-12-08|209.91
#2006-12-11|210.16
#2006-12-12|210.35
#2006-12-13|210.41
#2006-12-14|210.41
#2006-12-15|210.56
#2006-12-18|210.69
#2006-12-19|210.82
#2006-12-20|210.90
#2006-12-21|211.00
#2006-12-22|211.03
#2006-12-25| .
#2006-12-26|211.21
#2006-12-27|211.16
#2006-12-28|211.26
#2006-12-29|211.36
#2006-12-31|211.43
#2007-01-01| .
#2007-01-02|211.48
#2007-01-03|211.62
#2007-01-04|211.87
#2007-01-05|212.02
#2007-01-08|212.11
#2007-01-09|212.08
#2007-01-10|211.81
#2007-01-11|211.82
#2007-01-12|211.73
#2007-01-15|211.90
#2007-01-16|212.07
#2007-01-17|212.26
#2007-01-18|212.41
#2007-01-19|212.47
#2007-01-22|212.67
#2007-01-23|212.69
#2007-01-24|212.70
#2007-01-25|212.68
#2007-01-26|212.56
#2007-01-29|212.66
#2007-01-30|212.47
#2007-01-31|212.65
#2007-02-01|212.80
#2007-02-02|212.97
#2007-02-05|213.29
#2007-02-06|213.49
#2007-02-07|213.78
#2007-02-08|213.85
#2007-02-09|213.95
#2007-02-12|214.07
#2007-02-13|214.05
#2007-02-14|214.36
#2007-02-15|214.59
#2007-02-16|214.81
#2007-02-19|214.98
#2007-02-20|215.02
#2007-02-21|215.12
#2007-02-22|215.14
#2007-02-23|215.38
#2007-02-26|215.58
#2007-02-27|215.41
#2007-02-28|215.00
#2007-03-01|215.07
#2007-03-02|214.99
#2007-03-05|214.42
#2007-03-06|214.43
#2007-03-07|214.68
#2007-03-08|214.82
#2007-03-09|215.05
#2007-03-12|215.26
#2007-03-13|215.46
#2007-03-14|215.30
#2007-03-15|215.24
#2007-03-16|215.18
#2007-03-19|215.38
#2007-03-20|215.52
#2007-03-21|215.77
#2007-03-22|216.11
#2007-03-23|216.19
#2007-03-26|216.45
#2007-03-27|216.65
#2007-03-28|216.61
#2007-03-29|216.53
#2007-03-30|216.74
#2007-03-31|216.75
#2007-04-02|216.86
#2007-04-03|216.88
#2007-04-04|217.09
#2007-04-05|217.23
#2007-04-06| .
#2007-04-09|217.41
#2007-04-10|217.39
#2007-04-11|217.49
#2007-04-12|217.52
#2007-04-13|217.54
#2007-04-16|217.74
#2007-04-17|218.04
#2007-04-18|218.31
#2007-04-19|218.40
#2007-04-20|218.59
#2007-04-23|218.98
#2007-04-24|219.12
#2007-04-25|219.18
#2007-04-26|219.25
#2007-04-27|219.30
#2007-04-30|219.54
#2007-05-01|219.59
#2007-05-02|219.64
#2007-05-03|219.73
#2007-05-04|219.52
#2007-05-07|219.69
#2007-05-08|219.95
#2007-05-09|219.97
#2007-05-10|219.90
#2007-05-11|219.93
#2007-05-14|219.89
#2007-05-15|219.75
#2007-05-16|219.93
#2007-05-17|220.25
#2007-05-18|220.20
#2007-05-21|220.31
#2007-05-22|220.52
#2007-05-23|220.44
#2007-05-24|220.34
#2007-05-25|220.17
#2007-05-28| .
#2007-05-29|220.16
#2007-05-30|220.05
#2007-05-31|220.08
#2007-06-01|220.17
#2007-06-04|220.34
#2007-06-05|220.21
#2007-06-06|219.90
#2007-06-07|219.30
#2007-06-08|218.28
#2007-06-11|218.56
#2007-06-12|218.00
#2007-06-13|217.88
#2007-06-14|217.81
#2007-06-15|218.21
#2007-06-18|218.65
#2007-06-19|218.99
#2007-06-20|219.22
#2007-06-21|218.75
#2007-06-22|218.87
#2007-06-25|218.91
#2007-06-26|218.57
#2007-06-27|218.25
#2007-06-28|217.85
#2007-06-29|217.84
#2007-06-30|217.89
#2007-07-02|218.02
#2007-07-03|218.27
#2007-07-04|218.32
#2007-07-05|218.32
#2007-07-06|218.17
#2007-07-09|218.33
#2007-07-10|218.22
#2007-07-11|217.83
#2007-07-12|217.88
#2007-07-13|218.06
#2007-07-16|218.31
#2007-07-17|218.42
#2007-07-18|218.33
#2007-07-19|218.23
#2007-07-20|218.08
#2007-07-23|217.76
#2007-07-24|216.90
#2007-07-25|216.64
#2007-07-26|215.63
#2007-07-27|214.76
#2007-07-30|214.03
#2007-07-31|213.09
#2007-08-01|212.89
#2007-08-02|213.11
#2007-08-03|213.21
#2007-08-06|213.09
#2007-08-07|213.12
#2007-08-08|213.69
#2007-08-09|213.66
#2007-08-10|213.22
#2007-08-13|213.30
#2007-08-14|212.91
#2007-08-15|212.17
#2007-08-16|211.03
#2007-08-17|210.38
#2007-08-20|210.26
#2007-08-21|209.90
#2007-08-22|210.32
#2007-08-23|210.67
#2007-08-24|210.60
#2007-08-27|211.14
#2007-08-28|211.08
#2007-08-29|210.92
#2007-08-30|210.98
#2007-08-31|210.90
#2007-09-03|211.05
#2007-09-04|210.99
#2007-09-05|211.06
#2007-09-06|211.50
#2007-09-07|211.45
#2007-09-10|211.51
#2007-09-11|211.60
#2007-09-12|211.78
#2007-09-13|212.17
#2007-09-14|212.47
#2007-09-17|212.91
#2007-09-18|213.20
#2007-09-19|214.33
#2007-09-20|214.62
#2007-09-21|214.79
#2007-09-24|215.22
#2007-09-25|215.27
#2007-09-26|215.49
#2007-09-27|215.40
#2007-09-28|215.31
#2007-09-30|215.41
#2007-10-01|215.25
#2007-10-02|215.54
#2007-10-03|215.33
#2007-10-04|214.55
#2007-10-05|214.82
#2007-10-08|215.11
#2007-10-09|215.85
#2007-10-10|216.52
#2007-10-11|217.00
#2007-10-12|217.25
#2007-10-15|217.52
#2007-10-16|217.66
#2007-10-17|217.75
#2007-10-18|217.90
#2007-10-19|217.82
#2007-10-22|217.67
#2007-10-23|217.79
#2007-10-24|217.87
#2007-10-25|217.64
#2007-10-26|217.74
#2007-10-29|218.30
#2007-10-30|218.36
#2007-10-31|218.81
#2007-11-01|218.74
#2007-11-02|218.68
#2007-11-05|218.42
#2007-11-06|218.06
#2007-11-07|218.09
#2007-11-08|217.34
#2007-11-09|217.08
#2007-11-12|217.06
#2007-11-13|216.56
#2007-11-14|216.29
#2007-11-15|216.27
#2007-11-16|216.08
#2007-11-19|215.89
#2007-11-20|215.15
#2007-11-21|214.50
#2007-11-22|214.52
#2007-11-23|213.82
#2007-11-26|213.52
#2007-11-27|213.00
#2007-11-28|213.38
#2007-11-29|213.71
#2007-11-30|213.78
#2007-12-03|214.32
#2007-12-04|214.64
#2007-12-05|214.48
#2007-12-06|214.58
#2007-12-07|214.62
#2007-12-10|215.03
#2007-12-11|215.30
#2007-12-12|215.27
#2007-12-13|215.29
#2007-12-14|215.14
#2007-12-17|215.26
#2007-12-18|215.09
#2007-12-19|215.24
#2007-12-20|215.41
#2007-12-21|215.35
#2007-12-24|215.70
#2007-12-25| .
#2007-12-26|215.81
#2007-12-27|215.81
#2007-12-28|215.91
#2007-12-31|216.33
#2008-01-01| .
#2008-01-02|216.71
#2008-01-03|216.89
#2008-01-04|216.84
#2008-01-07|216.85
#2008-01-08|217.06
#2008-01-09|216.87
#2008-01-10|216.35
#2008-01-11|216.34
#2008-01-14|216.25
#2008-01-15|216.22
#2008-01-16|215.98
#2008-01-17|215.75
#2008-01-18|215.40
#2008-01-21|215.47
#2008-01-22|214.68
#2008-01-23|214.66
#2008-01-24|214.67
#2008-01-25|215.32
#2008-01-28|215.86
#2008-01-29|216.03
#2008-01-30|216.29
#2008-01-31|215.78
#2008-02-01|216.16
#2008-02-04|216.59
#2008-02-05|216.62
#2008-02-06|216.57
#2008-02-07|216.45
#2008-02-08|215.79
#2008-02-11|215.88
#2008-02-12|215.82
#2008-02-13|215.78
#2008-02-14|215.87
#2008-02-15|215.89
#2008-02-18|216.01
#2008-02-19|215.83
#2008-02-20|215.82
#2008-02-21|215.60
#2008-02-22|215.80
#2008-02-25|216.06
#2008-02-26|216.43
#2008-02-27|216.53
#2008-02-28|216.74
#2008-02-29|217.00
#2008-03-03|216.96
#2008-03-04|216.97
#2008-03-05|216.83
#2008-03-06|216.83
#2008-03-07|216.57
#2008-03-10|216.29
#2008-03-11|216.01
#2008-03-12|215.98
#2008-03-13|215.64
#2008-03-14|215.38
#2008-03-17|214.57
#2008-03-18|214.60
#2008-03-19|214.70
#2008-03-20|214.79
#2008-03-21| .
#2008-03-24|214.97
#2008-03-25|214.93
#2008-03-26|214.81
#2008-03-27|214.57
#2008-03-28|214.51
#2008-03-31|214.37
#2008-04-01|214.47
#2008-04-02|214.58
#2008-04-03|214.88
#2008-04-04|215.20
#2008-04-07|215.67
#2008-04-08|215.91
#2008-04-09|215.99
#2008-04-10|216.18
#2008-04-11|216.47
#2008-04-14|216.46
#2008-04-15|216.62
#2008-04-16|216.86
#2008-04-17|217.05
#2008-04-18|217.44
#2008-04-21|217.84
#2008-04-22|218.01
#2008-04-23|218.01
#2008-04-24|218.13
#2008-04-25|218.15
#2008-04-28|218.29
#2008-04-29|218.75
#2008-04-30|218.83
#2008-05-01|219.04
#2008-05-02|219.20
#2008-05-05|219.46
#2008-05-06|219.69
#2008-05-07|219.83
#2008-05-08|219.88
#2008-05-09|219.85
#2008-05-12|220.11
#2008-05-13|220.22
#2008-05-14|220.24
#2008-05-15|220.52
#2008-05-16|220.73
#2008-05-19|221.01
#2008-05-20|221.34
#2008-05-21|221.62
#2008-05-22|221.46
#2008-05-23|221.64
#2008-05-26|221.84
#2008-05-27|221.67
#2008-05-28|221.99
#2008-05-29|222.11
#2008-05-30|222.34
#2008-05-31|222.36
#2008-06-02|222.64
#2008-06-03|222.52
#2008-06-04|222.64
#2008-06-05|222.68
#2008-06-06|222.89
#2008-06-09|223.01
#2008-06-10|222.63
#2008-06-11|222.38
#2008-06-12|222.12
#2008-06-13|222.04
#2008-06-16|221.93
#2008-06-17|222.04
#2008-06-18|222.17
#2008-06-19|221.88
#2008-06-20|221.89
#2008-06-23|221.59
#2008-06-24|221.20
#2008-06-25|220.97
#2008-06-26|220.92
#2008-06-27|220.45
#2008-06-30|220.38
#2008-07-01|219.86
#2008-07-02|219.59
#2008-07-03|219.34
#2008-07-04|219.36
#2008-07-07|218.80
#2008-07-08|218.42
#2008-07-09|218.31
#2008-07-10|218.27
#2008-07-11|218.15
#2008-07-14|218.47
#2008-07-15|217.80
#2008-07-16|217.60
#2008-07-17|217.72
#2008-07-18|217.76
#2008-07-21|217.81
#2008-07-22|217.64
#2008-07-23|217.82
#2008-07-24|218.00
#2008-07-25|217.88
#2008-07-28|217.85
#2008-07-29|217.80
#2008-07-30|217.79
#2008-07-31|217.96
#2008-08-01|218.01
#2008-08-04|218.02
#2008-08-05|217.80
#2008-08-06|217.79
#2008-08-07|217.94
#2008-08-08|217.71
#2008-08-11|217.60
#2008-08-12|217.42
#2008-08-13|217.41
#2008-08-14|217.50
#2008-08-15|217.48
#2008-08-18|217.69
#2008-08-19|217.73
#2008-08-20|217.69
#2008-08-21|217.64
#2008-08-22|217.45
#2008-08-25|217.74
#2008-08-26|217.89
#2008-08-27|217.82
#2008-08-28|218.10
#2008-08-29|218.17
#2008-08-31|218.22
#2008-09-01|218.33
#2008-09-02|218.39
#2008-09-03|218.02
#2008-09-04|217.90
#2008-09-05|217.38
#2008-09-08|217.39
#2008-09-09|217.04
#2008-09-10|216.43
#2008-09-11|215.65
#2008-09-12|214.18
#2008-09-15|213.77
#2008-09-16|210.72
#2008-09-17|208.50
#2008-09-18|205.94
#2008-09-19|204.36
#2008-09-22|204.61
#2008-09-23|203.38
#2008-09-24|202.22
#2008-09-25|200.25
#2008-09-26|198.46
#2008-09-29|197.37
#2008-09-30|193.70
#2008-10-01|192.21
#2008-10-02|191.51
#2008-10-03|190.33
#2008-10-06|188.70
#2008-10-07|185.21
#2008-10-08|180.57
#2008-10-09|177.52
#2008-10-10|172.59
#2008-10-13|172.19
#2008-10-14|168.23
#2008-10-15|165.70
#2008-10-16|161.52
#2008-10-17|159.94
#2008-10-20|158.21
#2008-10-21|154.51
#2008-10-22|150.61
#2008-10-23|145.51
#2008-10-24|139.20
#2008-10-27|135.73
#2008-10-28|133.51
#2008-10-29|133.32
#2008-10-30|135.22
#2008-10-31|137.92
#2008-11-03|138.50
#2008-11-04|140.38
#2008-11-05|142.79
#2008-11-06|142.02
#2008-11-07|142.34
#2008-11-10|142.96
#2008-11-11|142.68
#2008-11-12|140.99
#2008-11-13|139.52
#2008-11-14|139.08
#2008-11-17|139.24
#2008-11-18|138.84
#2008-11-19|137.91
#2008-11-20|137.39
#2008-11-21|136.51
#2008-11-24|136.57
#2008-11-25|137.64
#2008-11-26|138.31
#2008-11-27|138.11
#2008-11-28|138.75
#2008-11-30|138.86
#2008-12-01|138.90
#2008-12-02|138.88
#2008-12-03|139.18
#2008-12-04|138.97
#2008-12-05|139.25
#2008-12-08|139.51
#2008-12-09|140.18
#2008-12-10|141.23
#2008-12-11|142.29
#2008-12-12|142.91
#2008-12-15|143.15
#2008-12-16|143.29
#2008-12-17|144.04
#2008-12-18|144.34
#2008-12-19|144.81
#2008-12-22|144.93
#2008-12-23|145.64
#2008-12-24|145.78
#2008-12-25| .
#2008-12-26|146.04
#2008-12-29|146.84
#2008-12-30|147.05
#2008-12-31|147.49
#2009-01-01| .
#2009-01-02|147.54
#2009-01-05|148.42
#2009-01-06|149.15
#2009-01-07|150.43
#2009-01-08|151.71
#2009-01-09|153.15
#2009-01-12|154.09
#2009-01-13|154.30
#2009-01-14|155.38
#2009-01-15|155.20
#2009-01-16|155.64
#2009-01-19|155.98
#2009-01-20|156.12
#2009-01-21|154.89
#2009-01-22|155.28
#2009-01-23|155.60
#2009-01-26|155.41
#2009-01-27|156.05
#2009-01-28|156.86
#2009-01-29|157.45
#2009-01-30|157.68
#2009-01-31|157.73
#2009-02-02|157.78
#2009-02-03|158.06
#2009-02-04|158.44
#2009-02-05|158.32
#2009-02-06|158.21
#2009-02-09|158.58
#2009-02-10|158.85
#2009-02-11|158.68
#2009-02-12|158.30
#2009-02-13|158.21
#2009-02-16|158.19
#2009-02-17|157.29
#2009-02-18|156.38
#2009-02-19|156.17
#2009-02-20|154.75
#2009-02-23|154.71
#2009-02-24|154.36
#2009-02-25|152.60
#2009-02-26|152.75
#2009-02-27|152.48
#2009-02-28|152.65
#2009-03-02|151.60
#2009-03-03|150.68
#2009-03-04|150.37
#2009-03-05|151.01
#2009-03-06|150.84
#2009-03-09|150.34
#2009-03-10|150.06
#2009-03-11|150.23
#2009-03-12|150.41
#2009-03-13|151.58
#2009-03-16|152.34
#2009-03-17|152.53
#2009-03-18|152.81
#2009-03-19|153.46
#2009-03-20|153.98
#2009-03-23|155.20
#2009-03-24|156.26
#2009-03-25|157.98
#2009-03-26|158.52
#2009-03-27|159.32
#2009-03-30|159.16
#2009-03-31|159.49
#2009-04-01|159.93
#2009-04-02|160.39
#2009-04-03|161.28
#2009-04-06|163.40
#2009-04-07|164.24
#2009-04-08|164.81
#2009-04-09|166.12
#2009-04-10| .
#2009-04-13|166.97
#2009-04-14|167.89
#2009-04-15|168.75
#2009-04-16|170.07
#2009-04-17|171.47
#2009-04-20|172.00
#2009-04-21|171.51
#2009-04-22|172.07
#2009-04-23|172.59
#2009-04-24|173.58
#2009-04-27|173.62
#2009-04-28|173.85
#2009-04-29|174.88
#2009-04-30|175.84
#2009-05-01|176.22
#2009-05-04|176.68
#2009-05-05|177.64
#2009-05-06|179.24
#2009-05-07|181.46
#2009-05-08|182.85
#2009-05-11|183.55
#2009-05-12|183.94
#2009-05-13|183.59
#2009-05-14|184.39
#2009-05-15|185.22
#2009-05-18|185.77
#2009-05-19|186.01
#2009-05-20|187.85
#2009-05-21|188.79
#2009-05-22|190.00
#2009-05-25|190.17
#2009-05-26|190.07
#2009-05-27|190.39
#2009-05-28|190.62
#2009-05-29|192.49
#2009-05-31|192.55
#2009-06-01|193.04
#2009-06-02|195.18
#2009-06-03|196.61
#2009-06-04|197.45
#2009-06-05|198.27
#2009-06-08|198.81
#2009-06-09|199.39
#2009-06-10|200.15
#2009-06-11|200.35
#2009-06-12|200.65
#2009-06-15|201.16
#2009-06-16|201.29
#2009-06-17|201.24
#2009-06-18|201.10
#2009-06-19|201.22
#2009-06-22|201.23
#2009-06-23|200.90
#2009-06-24|200.56
#2009-06-25|201.02
#2009-06-26|201.15
#2009-06-29|201.80
#2009-06-30|202.11
#2009-07-01|202.59
#2009-07-02|203.77
#2009-07-03|203.84
#2009-07-06|203.79
#2009-07-07|203.63
#2009-07-08|204.01
#2009-07-09|204.25
#2009-07-10|204.55
#2009-07-13|204.87
#2009-07-14|204.90
#2009-07-15|205.37
#2009-07-16|205.76
#2009-07-17|206.11
#2009-07-20|207.01
#2009-07-21|208.33
#2009-07-22|208.71
#2009-07-23|209.21
#2009-07-24|209.51
#2009-07-27|210.34
#2009-07-28|210.82
#2009-07-29|211.35
#2009-07-30|212.02
#2009-07-31|213.41
#2009-08-03|213.99
#2009-08-04|215.32
#2009-08-05|216.15
#2009-08-06|216.99
#2009-08-07|217.79
#2009-08-10|218.44
#2009-08-11|219.11
#2009-08-12|219.37
#2009-08-13|218.92
#2009-08-14|219.85
#2009-08-17|219.85
#2009-08-18|220.26
#2009-08-19|220.46
#2009-08-20|220.42
#2009-08-21|220.70
#2009-08-24|221.12
#2009-08-25|222.08
#2009-08-26|222.50
#2009-08-27|223.75
#2009-08-28|223.99
#2009-08-31|224.91
#2009-09-01|224.88
#2009-09-02|225.07
#2009-09-03|225.23
#2009-09-04|225.57
#2009-09-07|225.83
#2009-09-08|226.19
#2009-09-09|227.22
#2009-09-10|228.08
#2009-09-11|228.84
#2009-09-14|230.22
#2009-09-15|231.09
#2009-09-16|233.03
#2009-09-17|233.90
#2009-09-18|234.55
#2009-09-21|234.86
#2009-09-22|235.40
#2009-09-23|235.84
#2009-09-24|236.21
#2009-09-25|236.74
#2009-09-28|236.95
#2009-09-29|237.13
#2009-09-30|237.82
#2009-10-01|238.50
#2009-10-02|238.57
#2009-10-05|238.92
#2009-10-06|239.77
#2009-10-07|240.15
#2009-10-08|240.47
#2009-10-09|240.58
#2009-10-12|240.77
#2009-10-13|241.62
#2009-10-14|241.97
#2009-10-15|242.44
#2009-10-16|242.32
#2009-10-19|242.37
#2009-10-20|242.70
#2009-10-21|243.00
#2009-10-22|242.59
#2009-10-23|242.57
#2009-10-26|242.68
#2009-10-27|242.73
#2009-10-28|242.30
#2009-10-29|241.46
#2009-10-30|241.74
#2009-10-31|241.78
#2009-11-02|241.46
#2009-11-03|241.38
#2009-11-04|240.63
#2009-11-05|240.57
#2009-11-06|240.33
#2009-11-09|240.69
#2009-11-10|241.72
#2009-11-11|241.80
#2009-11-12|241.77
#2009-11-13|242.20
#2009-11-16|242.58
#2009-11-17|242.72
#2009-11-18|242.62
#2009-11-19|242.83
#2009-11-20|243.05
#2009-11-23|243.24
#2009-11-24|243.19
#2009-11-25|243.11
#2009-11-26|243.14
#2009-11-27|243.05
#2009-11-30|241.70
#2009-12-01|241.76
#2009-12-02|242.50
#2009-12-03|242.27
#2009-12-04|242.50
#2009-12-07|243.20
#2009-12-08|244.01
#2009-12-09|244.32
#2009-12-10|244.12
#2009-12-11|244.17
#2009-12-14|244.98
#2009-12-15|245.33
#2009-12-16|245.54
#2009-12-17|245.44
#2009-12-18|245.79
#2009-12-21|246.16
#2009-12-22|246.38
#2009-12-23|246.49
#2009-12-24|246.56
#2009-12-25| .
#2009-12-28|246.79
#2009-12-29|246.85
#2009-12-30|247.08
#2009-12-31|247.08
#2010-01-01| .
#2010-01-04|247.93
#2010-01-05|249.12
#2010-01-06|250.54
#2010-01-07|251.53
#2010-01-08|252.28
#2010-01-11|254.77
#2010-01-12|254.91
#2010-01-13|254.84
#2010-01-14|255.07
#2010-01-15|255.27
#2010-01-18|255.44
#2010-01-19|255.70
#2010-01-20|255.91
#2010-01-21|255.39
#2010-01-22|254.78
#2010-01-25|254.86
#2010-01-26|254.74
#2010-01-27|254.94
#2010-01-28|254.91
#2010-01-29|255.19
#2010-01-31|255.27
#2010-02-01|255.41
#2010-02-02|255.69
#2010-02-03|255.92
#2010-02-04|255.68
#2010-02-05|255.15
#2010-02-08|254.65
#2010-02-09|254.24
#2010-02-10|254.33
#2010-02-11|254.34
#2010-02-12|254.45
#2010-02-15|254.36
#2010-02-16|254.32
#2010-02-17|254.34
#2010-02-18|254.70
#2010-02-19|255.09
#2010-02-22|255.69
#2010-02-23|256.49
#2010-02-24|256.92
#2010-02-25|257.19
#2010-02-26|258.10
#2010-02-28|258.34
#2010-03-01|258.83
#2010-03-02|259.31
#2010-03-03|259.98
#2010-03-04|260.32
#2010-03-05|260.82
#2010-03-08|261.54
#2010-03-09|262.56
#2010-03-10|263.40
#2010-03-11|263.88
#2010-03-12|264.59
#2010-03-15|265.18
#2010-03-16|265.73
#2010-03-17|266.76
#2010-03-18|267.08
#2010-03-19|267.43
#2010-03-22|267.51
#2010-03-23|267.75
#2010-03-24|267.58
#2010-03-25|267.86
#2010-03-26|267.88
#2010-03-29|268.41
#2010-03-30|268.55
#2010-03-31|268.72
#2010-04-01|268.87
#2010-04-02| .
#2010-04-05|269.09
#2010-04-06|269.94
#2010-04-07|270.02
#2010-04-08|269.99
#2010-04-09|270.50
#2010-04-12|271.00
#2010-04-13|271.49
#2010-04-14|272.08
#2010-04-15|272.77
#2010-04-16|273.22
#2010-04-19|273.22
#2010-04-20|273.52
#2010-04-21|274.28
#2010-04-22|273.99
#2010-04-23|273.86
#2010-04-26|274.32
#2010-04-27|274.39
#2010-04-28|273.47
#2010-04-29|273.39
#2010-04-30|273.20
#2010-05-03|273.00
#2010-05-04|273.21
#2010-05-05|271.05
#2010-05-06|269.53
#2010-05-07|265.78
#2010-05-10|268.18
#2010-05-11|267.69
#2010-05-12|267.72
#2010-05-13|268.39
#2010-05-14|268.66
#2010-05-17|268.10
#2010-05-18|267.94
#2010-05-19|265.85
#2010-05-20|265.02
#2010-05-21|263.38
#2010-05-24|263.01
#2010-05-25|259.59
#2010-05-26|259.99
#2010-05-27|260.79
#2010-05-28|262.29
#2010-05-31|262.24
#2010-06-01|261.66
#2010-06-02|261.79
#2010-06-03|263.06
#2010-06-04|262.60
#2010-06-07|261.96
#2010-06-08|261.29
#2010-06-09|261.84
#2010-06-10|262.06
#2010-06-11|262.62
#2010-06-14|263.42
#2010-06-15|264.01
#2010-06-16|264.61
#2010-06-17|265.37
#2010-06-18|266.26
#2010-06-21|267.83
#2010-06-22|268.08
#2010-06-23|267.77
#2010-06-24|267.48
#2010-06-25|267.39
#2010-06-28|267.63
#2010-06-29|267.22
#2010-06-30|266.99
#2010-07-01|266.83
#2010-07-02|266.78
#2010-07-05|266.98
#2010-07-06|267.41
#2010-07-07|267.56
#2010-07-08|268.55
#2010-07-09|269.01
#2010-07-12|269.89
#2010-07-13|270.78
#2010-07-14|271.55
#2010-07-15|271.69
#2010-07-16|272.00
#2010-07-19|272.04
#2010-07-20|271.96
#2010-07-21|272.98
#2010-07-22|273.62
#2010-07-23|273.86
#2010-07-26|274.61
#2010-07-27|274.98
#2010-07-28|275.90
#2010-07-29|276.54
#2010-07-30|276.78
#2010-07-31|276.83
#2010-08-02|277.06
#2010-08-03|278.41
#2010-08-04|278.46
#2010-08-05|278.81
#2010-08-06|279.25
#2010-08-09|279.80
#2010-08-10|279.76
#2010-08-11|279.88
#2010-08-12|279.73
#2010-08-13|279.70
#2010-08-16|280.39
#2010-08-17|280.74
#2010-08-18|281.78
#2010-08-19|282.35
#2010-08-20|282.21
#2010-08-23|282.54
#2010-08-24|282.17
#2010-08-25|281.78
#2010-08-26|281.57
#2010-08-27|281.11
#2010-08-30|281.37
#2010-08-31|281.04
#2010-09-01|281.03
#2010-09-02|281.66
#2010-09-03|282.14
#2010-09-06|282.37
#2010-09-07|282.63
#2010-09-08|282.69
#2010-09-09|282.21
#2010-09-10|282.44
#2010-09-13|283.08
#2010-09-14|283.36
#2010-09-15|283.59
#2010-09-16|283.79
#2010-09-17|283.94
#2010-09-20|284.22
#2010-09-21|284.84
#2010-09-22|285.29
#2010-09-23|285.35
#2010-09-24|285.48
#2010-09-27|286.16
#2010-09-28|286.48
#2010-09-29|287.08
#2010-09-30|287.17
#2010-10-01|287.74
#2010-10-04|288.13
#2010-10-05|288.54
#2010-10-06|289.40
#2010-10-07|290.10
#2010-10-08|290.53
#2010-10-11|290.85
#2010-10-12|291.31
#2010-10-13|291.79
#2010-10-14|292.26
#2010-10-15|292.33
#2010-10-18|291.92
#2010-10-19|291.35
#2010-10-20|290.96
#2010-10-21|290.96
#2010-10-22|290.86
#2010-10-25|291.26
#2010-10-26|291.56
#2010-10-27|291.53
#2010-10-28|291.41
#2010-10-29|291.87
#2010-10-31|291.93
#2010-11-01|292.16
#2010-11-02|292.39
#2010-11-03|292.69
#2010-11-04|293.66
#2010-11-05|294.10
#2010-11-08|294.05
#2010-11-09|294.15
#2010-11-10|293.31
#2010-11-11|293.40
#2010-11-12|292.41
#2010-11-15|291.11
#2010-11-16|290.10
#2010-11-17|289.34
#2010-11-18|289.63
#2010-11-19|290.01
#2010-11-22|290.34
#2010-11-23|290.05
#2010-11-24|289.55
#2010-11-25|289.61
#2010-11-26|289.59
#2010-11-29|289.01
#2010-11-30|287.57
#2010-12-01|287.86
#2010-12-02|288.47
#2010-12-03|289.24
#2010-12-06|290.18
#2010-12-07|290.34
#2010-12-08|289.94
#2010-12-09|290.09
#2010-12-10|290.18
#2010-12-13|290.51
#2010-12-14|290.63
#2010-12-15|290.82
#2010-12-16|290.74
#2010-12-17|291.12
#2010-12-20|291.16
#2010-12-21|291.24
#2010-12-22|291.07
#2010-12-23|291.45
#2010-12-24|291.53
#2010-12-27|291.79
#2010-12-28|291.68
#2010-12-29|292.01
#2010-12-30|292.23
#2010-12-31|292.92
#2011-01-03|293.36
#2011-01-04|294.27
#2011-01-05|295.28
#2011-01-06|295.49
#2011-01-07|295.46
#2011-01-10|295.27
#2011-01-11|295.54
#2011-01-12|295.96
#2011-01-13|296.45
#2011-01-14|296.79
#2011-01-17|296.96
#2011-01-18|297.05
#2011-01-19|297.13
#2011-01-20|296.90
#2011-01-21|296.72
#2011-01-24|297.09
#2011-01-25|297.11
#2011-01-26|297.24
#2011-01-27|297.19
#2011-01-28|296.38
#2011-01-31|295.72
#2011-02-01|296.19
#2011-02-02|296.73
#2011-02-03|296.94
#2011-02-04|297.06
#2011-02-07|297.43
#2011-02-08|297.60
#2011-02-09|297.66
#2011-02-10|297.62
#2011-02-11|297.59
#2011-02-14|297.69
#2011-02-15|297.64
#2011-02-16|297.67
#2011-02-17|297.92
#2011-02-18|298.27
#2011-02-21|298.46
#2011-02-22|298.33
#2011-02-23|297.76
#2011-02-24|297.71
#2011-02-25|298.15
#2011-02-28|298.56
#2011-03-01|298.80
#2011-03-02|298.81
#2011-03-03|299.38
#2011-03-04|299.48
#2011-03-07|299.95
#2011-03-08|300.07
#2011-03-09|300.32
#2011-03-10|300.16
#2011-03-11|299.91
#2011-03-14|299.94
#2011-03-15|299.06
#2011-03-16|299.08
#2011-03-17|299.36
#2011-03-18|299.69
#2011-03-21|300.14
#2011-03-22|300.60
#2011-03-23|300.86
#2011-03-24|301.50
#2011-03-25|301.92
#2011-03-28|302.30
#2011-03-29|302.58
#2011-03-30|302.79
#2011-03-31|303.18
#2011-04-01|303.62
#2011-04-04|304.57
#2011-04-05|304.81
#2011-04-06|305.35
#2011-04-07|305.99
#2011-04-08|306.71
#2011-04-11|306.81
#2011-04-12|306.24
#2011-04-13|306.71
#2011-04-14|306.61
#2011-04-15|306.76
#2011-04-18|306.70
#2011-04-19|306.70
#2011-04-20|307.09
#2011-04-21|307.38
#2011-04-22| .
#2011-04-25|307.42
#2011-04-26|307.54
#2011-04-27|307.53
#2011-04-28|307.49
#2011-04-29|308.27
#2011-04-30|308.34
#2011-05-02|308.59
#2011-05-03|308.61
#2011-05-04|308.71
#2011-05-05|308.41
#2011-05-06|308.18
#2011-05-09|308.51
#2011-05-10|308.41
#2011-05-11|308.69
#2011-05-12|308.37
#2011-05-13|308.61
#2011-05-16|308.78
#2011-05-17|309.34
#2011-05-18|309.77
#2011-05-19|310.26
#2011-05-20|310.25
#2011-05-23|310.06
#2011-05-24|309.28
#2011-05-25|309.52
#2011-05-26|308.92
#2011-05-27|308.41
#2011-05-30|308.58
#2011-05-31|309.24
#2011-06-01|309.80
#2011-06-02|309.52
#2011-06-03|308.75
#2011-06-06|309.17
#2011-06-07|309.12
#2011-06-08|308.88
#2011-06-09|308.76
#2011-06-10|308.39
#2011-06-13|308.19
#2011-06-14|308.26
#2011-06-15|307.96
#2011-06-16|307.16
#2011-06-17|306.28
#2011-06-20|305.71
#2011-06-21|305.93
#2011-06-22|306.16
#2011-06-23|305.34
#2011-06-24|305.21
#2011-06-27|305.53
#2011-06-28|305.98
#2011-06-29|307.21
#2011-06-30|308.17
#2011-07-01|308.72
#2011-07-04|309.01
#2011-07-05|309.53
#2011-07-06|309.52
#2011-07-07|310.46
#2011-07-08|310.54
#2011-07-11|309.91
#2011-07-12|308.68
#2011-07-13|309.42
#2011-07-14|309.52
#2011-07-15|309.67
#2011-07-18|309.68
#2011-07-19|309.57
#2011-07-20|309.85
#2011-07-21|310.49
#2011-07-22|311.15
#2011-07-25|311.03
#2011-07-26|311.36
#2011-07-27|312.00
#2011-07-28|312.42
#2011-07-29|312.66
#2011-07-31|312.73
#2011-08-01|313.61
#2011-08-02|313.93
#2011-08-03|313.56
#2011-08-04|312.33
#2011-08-05|310.00
#2011-08-08|305.52
#2011-08-09|303.00
#2011-08-10|303.53
#2011-08-11|300.76
#2011-08-12|300.90
#2011-08-15|302.53
#2011-08-16|303.04
#2011-08-17|303.27
#2011-08-18|302.00
#2011-08-19|301.75
#2011-08-22|300.82
#2011-08-23|299.18
#2011-08-24|298.31
#2011-08-25|298.36
#2011-08-26|297.16
#2011-08-29|297.66
#2011-08-30|298.19
#2011-08-31|299.94
#2011-09-01|300.40
#2011-09-02|299.84
#2011-09-05|300.01
#2011-09-06|298.78
#2011-09-07|299.79
#2011-09-08|300.30
#2011-09-09|299.90
#2011-09-12|298.52
#2011-09-13|298.10
#2011-09-14|296.96
#2011-09-15|296.34
#2011-09-16|296.37
#2011-09-19|294.82
#2011-09-20|294.07
#2011-09-21|292.81
#2011-09-22|287.71
#2011-09-23|283.88
#2011-09-26|281.27
#2011-09-27|280.10
#2011-09-28|279.69
#2011-09-29|278.42
#2011-09-30|275.17
#2011-10-03|272.57
#2011-10-04|267.04
#2011-10-05|267.22
#2011-10-06|270.21
#2011-10-07|272.56
#2011-10-10|272.89
#2011-10-11|276.35
#2011-10-12|279.89
#2011-10-13|282.64
#2011-10-14|284.37
#2011-10-17|285.98
#2011-10-18|285.88
#2011-10-19|287.11
#2011-10-20|286.77
#2011-10-21|287.34
#2011-10-24|289.08
#2011-10-25|290.59
#2011-10-26|291.21
#2011-10-27|295.66
#2011-10-28|297.01
#2011-10-31|297.10
#2011-11-01|293.64
#2011-11-02|293.83
#2011-11-03|294.96
#2011-11-04|295.62
#2011-11-07|294.95
#2011-11-08|295.85
#2011-11-09|294.65
#2011-11-10|293.88
#2011-11-11|293.83
#2011-11-14|294.08
#2011-11-15|294.00
#2011-11-16|293.55
#2011-11-17|292.70
#2011-11-18|292.26
#2011-11-21|290.72
#2011-11-22|289.76
#2011-11-23|288.46
#2011-11-24|288.34
#2011-11-25|287.49
#2011-11-28|288.46
#2011-11-29|288.01
#2011-11-30|288.89
#2011-12-01|289.82
#2011-12-02|290.35
#2011-12-05|291.71
#2011-12-06|291.59
#2011-12-07|291.97
#2011-12-08|292.31
#2011-12-09|292.08
#2011-12-12|291.79
#2011-12-13|291.32
#2011-12-14|290.87
#2011-12-15|290.39
#2011-12-16|290.55
#2011-12-19|290.48
#2011-12-20|290.71
#2011-12-21|291.39
#2011-12-22|291.44
#2011-12-23|291.50
#2011-12-26| .
#2011-12-27|291.66
#2011-12-28|291.82
#2011-12-29|292.32
#2011-12-30|292.45
#2011-12-31|292.50
#2012-01-02| .
#2012-01-03|293.63
#2012-01-04|294.06
#2012-01-05|294.28
#2012-01-06|294.43
#2012-01-09|294.66
#2012-01-10|295.53
#2012-01-11|295.72
#2012-01-12|296.35
#2012-01-13|296.42
#2012-01-16|296.63
#2012-01-17|297.35
#2012-01-18|298.06
#2012-01-19|299.51
#2012-01-20|299.97
#2012-01-23|301.20
#2012-01-24|301.69
#2012-01-25|302.58
#2012-01-26|304.24
#2012-01-27|304.86
#2012-01-30|304.87
#2012-01-31|306.04
#2012-02-01|307.23
#2012-02-02|307.66
#2012-02-03|308.78
#2012-02-06|309.90
#2012-02-07|310.07
#2012-02-08|310.64
#2012-02-09|311.30
#2012-02-10|311.61
#2012-02-13|312.20
#2012-02-14|312.57
#2012-02-15|312.44
#2012-02-16|311.96
#2012-02-17|312.80
#2012-02-20|313.09
#2012-02-21|313.80
#2012-02-22|315.74
#2012-02-23|316.28
#2012-02-24|317.09
#2012-02-27|317.52
#2012-02-28|319.25
#2012-02-29|320.13
#2012-03-01|320.15
#2012-03-02|320.94
#2012-03-05|320.94
#2012-03-06|319.96
#2012-03-07|320.03
#2012-03-08|321.29
#2012-03-09|321.66
#2012-03-12|322.06
#2012-03-13|322.74
#2012-03-14|322.96
#2012-03-15|322.83
#2012-03-16|322.67
#2012-03-19|322.66
#2012-03-20|322.41
#2012-03-21|322.32
#2012-03-22|321.44
#2012-03-23|321.19
#2012-03-26|321.48
#2012-03-27|321.28
#2012-03-28|321.32
#2012-03-29|320.86
#2012-03-30|320.80
#2012-03-31|320.85
#2012-04-02|320.61
#2012-04-03|320.85
#2012-04-04|320.20
#2012-04-05|319.65
#2012-04-06| .
#2012-04-09|319.59
#2012-04-10|318.34
#2012-04-11|318.30
#2012-04-12|318.55
#2012-04-13|318.47
#2012-04-16|318.60
#2012-04-17|318.78
#2012-04-18|318.22
#2012-04-19|318.26
#2012-04-20|319.17
#2012-04-23|319.32
#2012-04-24|319.79
#2012-04-25|320.89
#2012-04-26|321.35
#2012-04-27|322.28
#2012-04-30|322.68
#2012-05-01|323.52
#2012-05-02|324.07
#2012-05-03|324.96
#2012-05-04|324.03
#2012-05-07|323.94
#2012-05-08|323.37
#2012-05-09|322.52
#2012-05-10|322.58
#2012-05-11|322.05
#2012-05-14|320.04
#2012-05-15|318.57
#2012-05-16|316.67
#2012-05-17|315.81
#2012-05-18|314.25
#2012-05-21|314.83
#2012-05-22|316.38
#2012-05-23|314.86
#2012-05-24|314.33
#2012-05-25|313.94
#2012-05-28|314.20
#2012-05-29|314.27
#2012-05-30|312.47
#2012-05-31|311.73
#2012-06-01|310.92
#2012-06-04|309.46
#2012-06-05|310.33
#2012-06-06|312.25
#2012-06-07|313.98
#2012-06-08|313.73
#2012-06-11|314.37
#2012-06-12|313.85
#2012-06-13|314.30
#2012-06-14|314.46
#2012-06-15|315.51
#2012-06-18|315.94
#2012-06-19|317.43
#2012-06-20|317.89
#2012-06-21|317.02
#2012-06-22|317.17
#2012-06-25|317.27
#2012-06-26|317.53
#2012-06-27|317.35
#2012-06-28|316.99
#2012-06-29|318.61
#2012-06-30|318.69
#2012-07-02|319.66
#2012-07-03|321.08
#2012-07-04|321.34
#2012-07-05|322.03
#2012-07-06|322.02
#2012-07-09|322.10
#2012-07-10|322.93
#2012-07-11|323.29
#2012-07-12|323.75
#2012-07-13|325.06
#2012-07-16|325.68
#2012-07-17|326.17
#2012-07-18|326.29
#2012-07-19|326.54
#2012-07-20|326.19
#2012-07-23|324.95
#2012-07-24|324.44
#2012-07-25|324.48
#2012-07-26|325.15
#2012-07-27|325.96
#2012-07-30|326.94
#2012-07-31|327.84
#2012-08-01|328.40
#2012-08-02|328.57
#2012-08-03|329.88
#2012-08-06|331.08
#2012-08-07|331.57
#2012-08-08|331.70
#2012-08-09|331.61
#2012-08-10|331.46
#2012-08-13|331.67
#2012-08-14|331.91
#2012-08-15|332.04
#2012-08-16|332.32
#2012-08-17|332.48
#2012-08-20|332.66
#2012-08-21|333.18
#2012-08-22|333.83
#2012-08-23|334.25
#2012-08-24|334.36
#2012-08-27|334.70
#2012-08-28|334.95
#2012-08-29|335.06
#2012-08-30|334.57
#2012-08-31|334.58
#2012-09-03|334.77
#2012-09-04|335.26
#2012-09-05|335.93
#2012-09-06|337.08
#2012-09-07|338.13
#2012-09-10|338.83
#2012-09-11|339.56
#2012-09-12|340.18
#2012-09-13|340.31
#2012-09-14|341.67
#2012-09-17|341.64
#2012-09-18|341.35
#2012-09-19|341.78
#2012-09-20|341.30
#2012-09-21|341.29
#2012-09-24|341.03
#2012-09-25|340.71
#2012-09-26|339.90
#2012-09-27|341.19
#2012-09-28|341.98
#2012-09-30|342.13
#2012-10-01|342.54
#2012-10-02|342.30
#2012-10-03|342.80
#2012-10-04|343.28
#2012-10-05|344.27
#2012-10-08|344.53
#2012-10-09|344.03
#2012-10-10|343.82
#2012-10-11|344.71
#2012-10-12|345.46
#2012-10-15|346.14
#2012-10-16|347.09
#2012-10-17|347.96
#2012-10-18|348.56
#2012-10-19|348.38
#2012-10-22|348.52
#2012-10-23|347.83
#2012-10-24|348.26
#2012-10-25|348.51
#2012-10-26|347.85
#2012-10-29|347.79
#2012-10-30| .
#2012-10-31|347.42
#2012-11-01|347.30
#2012-11-02|347.37
#2012-11-05|347.95
#2012-11-06|348.48
#2012-11-07|348.60
#2012-11-08|348.20
#2012-11-09|347.38
#2012-11-12|347.56
#2012-11-13|346.86
#2012-11-14|346.72
#2012-11-15|346.13
#2012-11-16|345.91
#2012-11-19|346.73
#2012-11-20|347.32
#2012-11-21|347.43
#2012-11-22|347.47
#2012-11-23|347.70
#2012-11-26|348.36
#2012-11-27|349.92
#2012-11-28|350.37
#2012-11-29|351.58
#2012-11-30|352.37
#2012-12-03|353.21
#2012-12-04|353.61
#2012-12-05|353.95
#2012-12-06|354.77
#2012-12-07|354.57
#2012-12-10|355.65
#2012-12-11|356.30
#2012-12-12|356.61
#2012-12-13|356.69
#2012-12-14|357.24
#2012-12-17|357.24
#2012-12-18|357.43
#2012-12-19|358.09
#2012-12-20|358.51
#2012-12-21|358.64
#2012-12-24|359.04
#2012-12-25| .
#2012-12-26|359.12
#2012-12-27|359.43
#2012-12-28|360.00
#2012-12-31|360.69
#2013-01-01| .
#2013-01-02|362.17
#2013-01-03|363.66
#2013-01-04|364.21
#2013-01-07|364.89
#2013-01-08|364.97
#2013-01-09|365.15
#2013-01-10|366.13
#2013-01-11|365.77
#2013-01-14|366.01
#2013-01-15|366.35
#2013-01-16|366.80
#2013-01-17|367.13
#2013-01-18|366.89
#2013-01-21|367.13
#2013-01-22|367.13
#2013-01-23|367.52
#2013-01-24|367.51
#2013-01-25|367.38
#2013-01-28|367.38
#2013-01-29|367.33
#2013-01-30|366.41
#2013-01-31|365.05
#2013-02-01|365.37
#2013-02-04|364.68
#2013-02-05|364.58
#2013-02-06|364.56
#2013-02-07|364.75
#2013-02-08|365.20
#2013-02-11|365.50
#2013-02-12|364.89
#2013-02-13|365.14
#2013-02-14|365.57
#2013-02-15|365.93
#2013-02-18|366.14
#2013-02-19|366.77
#2013-02-20|367.30
#2013-02-21|366.78
#2013-02-22|366.98
#2013-02-25|367.59
#2013-02-26|367.52
#2013-02-27|367.79
#2013-02-28|368.28
#2013-03-01|368.31
#2013-03-04|368.62
#2013-03-05|369.40
#2013-03-06|368.97
#2013-03-07|369.19
#2013-03-08|369.43
#2013-03-11|369.58
#2013-03-12|369.97
#2013-03-13|370.09
#2013-03-14|369.92
#2013-03-15|369.69
#2013-03-18|368.93
#2013-03-19|368.47
#2013-03-20|368.36
#2013-03-21|368.12
#2013-03-22|367.77
#2013-03-25|368.37
#2013-03-26|368.28
#2013-03-27|367.67
#2013-03-28|367.69
#2013-03-29| .
#2013-03-31|367.85
#2013-04-01|368.05
#2013-04-02|368.55
#2013-04-03|368.63
#2013-04-04|369.06
#2013-04-05|369.39
#2013-04-08|370.37
#2013-04-09|370.87
#2013-04-10|371.18
#2013-04-11|370.84
#2013-04-12|370.26
#2013-04-15|369.35
#2013-04-16|368.03
#2013-04-17|366.40
#2013-04-18|366.59
#2013-04-19|367.65
#2013-04-22|368.38
#2013-04-23|368.75
#2013-04-24|369.20
#2013-04-25|368.84
#2013-04-26|368.58
#2013-04-29|369.20
#2013-04-30|370.27
#2013-05-01|370.63
#2013-05-02|371.31
#2013-05-03|371.53
#2013-05-06|372.04
#2013-05-07|372.50
#2013-05-08|372.65
#2013-05-09|372.79
#2013-05-10|372.25
#2013-05-13|372.18
#2013-05-14|372.24
#2013-05-15|371.87
#2013-05-16|371.94
#2013-05-17|372.02
#2013-05-20|371.85
#2013-05-21|371.79
#2013-05-22|371.75
#2013-05-23|370.62
#2013-05-24|369.90
#2013-05-27|370.14
#2013-05-28|369.59
#2013-05-29|367.66
#2013-05-30|366.95
#2013-05-31|365.84
#2013-06-03|364.79
#2013-06-04|364.44
#2013-06-05|363.07
#2013-06-06|361.12
#2013-06-07|361.36
#2013-06-10|360.88
#2013-06-11|357.90
#2013-06-12|357.76
#2013-06-13|357.82
#2013-06-14|359.64
#2013-06-17|359.51
#2013-06-18|359.03
#2013-06-19|358.49
#2013-06-20|351.58
#2013-06-21|350.02
#2013-06-24|345.46
#2013-06-25|346.43
#2013-06-26|347.84
#2013-06-27|349.18
#2013-06-28|350.27
#2013-06-30|350.41
#2013-07-01|350.72
#2013-07-02|351.41
#2013-07-03|350.71
#2013-07-04|350.84
#2013-07-05|349.64
#2013-07-08|349.30
#2013-07-09|349.50
#2013-07-10|348.57
#2013-07-11|348.97
#2013-07-12|349.56
#2013-07-15|350.57
#2013-07-16|351.58
#2013-07-17|352.72
#2013-07-18|354.30
#2013-07-19|354.67
#2013-07-22|355.63
#2013-07-23|356.27
#2013-07-24|355.86
#2013-07-25|355.27
#2013-07-26|354.73
#2013-07-29|354.84
#2013-07-30|354.98
#2013-07-31|354.25
#2013-08-01|354.18
#2013-08-02|354.02
#2013-08-05|354.53
#2013-08-06|354.61
#2013-08-07|354.33
#2013-08-08|354.58
#2013-08-09|355.09
#2013-08-12|355.63
#2013-08-13|355.66
#2013-08-14|355.77
#2013-08-15|354.95
#2013-08-16|355.00
#2013-08-19|353.87
#2013-08-20|352.74
#2013-08-21|351.33
#2013-08-22|350.50
#2013-08-23|351.07
#2013-08-26|351.23
#2013-08-27|350.75
#2013-08-28|350.21
#2013-08-29|350.32
#2013-08-30| .
#2013-09-02|350.28
#2013-09-03|350.21
#2013-09-04|349.44
#2013-09-05|349.02
#2013-09-06|349.78
#2013-09-09|350.63
#2013-09-10|351.45
#2013-09-11|352.30
#2013-09-12|353.35
#2013-09-13|353.68
#2013-09-16|355.09
#2013-09-17|355.21
#2013-09-18|356.26
#2013-09-19|359.22
#2013-09-20|359.26
#2013-09-23|359.25
#2013-09-24|358.45
#2013-09-25|358.28
#2013-09-26|357.62
#2013-09-27|357.38
#2013-09-30|356.77
#2013-10-01|356.98
#2013-10-02|356.59
#2013-10-03|356.34
#2013-10-04|356.92
#2013-10-07|357.34
#2013-10-08|357.69
#2013-10-09|357.94
#2013-10-10|358.64
#2013-10-11|358.90
#2013-10-14|359.13
#2013-10-15|359.50
#2013-10-16|360.44
#2013-10-17|361.38
#2013-10-18|363.01
#2013-10-21|363.41
#2013-10-22|364.03
#2013-10-23|364.65
#2013-10-24|364.76
#2013-10-25|365.06
#2013-10-28|365.51
#2013-10-29|365.36
#2013-10-30|365.76
#2013-10-31|366.02
#2013-11-01|365.37
#2013-11-04|365.28
#2013-11-05|364.73
#2013-11-06|364.42
#2013-11-07|364.15
#2013-11-08|363.53
#2013-11-11|363.76
#2013-11-12|361.46
#2013-11-13|360.81
#2013-11-14|361.54
#2013-11-15|362.25
#2013-11-18|362.98
#2013-11-19|362.78
#2013-11-20|362.81
#2013-11-21|362.56
#2013-11-22|363.18
#2013-11-25|363.67
#2013-11-26|363.50
#2013-11-27|363.16
#2013-11-28|363.26
#2013-11-29|363.05
#2013-11-30|363.12
#2013-12-02|362.35
#2013-12-03|362.37
#2013-12-04|361.94
#2013-12-05|362.20
#2013-12-06|362.53
#2013-12-09|363.14
#2013-12-10|363.82
#2013-12-11|363.93
#2013-12-12|363.83
#2013-12-13|364.47
#2013-12-16|364.96
#2013-12-17|364.73
#2013-12-18|364.94
#2013-12-19|365.44
#2013-12-20|365.35
#2013-12-23|365.74
#2013-12-24|365.74
#2013-12-25| .
#2013-12-26|365.98
#2013-12-27|365.81
#2013-12-30|366.03
#2013-12-31|365.89
#2014-01-01| .
#2014-01-02|365.97
#2014-01-03|366.11
#2014-01-06|366.90
#2014-01-07|367.43
#2014-01-08|367.14
#2014-01-09|367.36
#2014-01-10|367.38
#2014-01-13|367.76
#2014-01-14|368.17
#2014-01-15|368.75
#2014-01-16|368.58
#2014-01-17|368.80
#2014-01-20|369.03
#2014-01-21|368.84
#2014-01-22|368.23
#2014-01-23|367.16
#2014-01-24|365.63
#2014-01-27|364.76
#2014-01-28|365.19
#2014-01-29|364.80
#2014-01-30|364.15
#2014-01-31|362.79
#2014-02-03|362.40
#2014-02-04|362.79
#2014-02-05|363.15
#2014-02-06|363.54
#2014-02-07|363.85
#2014-02-10|364.75
#2014-02-11|364.86
#2014-02-12|365.57
#2014-02-13|365.15
#2014-02-14|365.26
#2014-02-17|365.52
#2014-02-18|365.79
#2014-02-19|365.68
#2014-02-20|365.57
#2014-02-21|366.45
#2014-02-24|367.93
#2014-02-25|368.40
#2014-02-26|368.36
#2014-02-27|369.01
#2014-02-28|370.13
#2014-03-03|368.21
#2014-03-04|369.22
#2014-03-05|369.60
#2014-03-06|369.47
#2014-03-07|369.11
#2014-03-10|368.54
#2014-03-11|368.78
#2014-03-12|367.21
#2014-03-13|366.14
#2014-03-14|365.29
#2014-03-17|365.91
#2014-03-18|366.22
#2014-03-19|366.98
#2014-03-20|366.66
#2014-03-21|367.13
#2014-03-24|367.93
#2014-03-25|368.91
#2014-03-26|370.41
#2014-03-27|371.61
#2014-03-28|371.98
#2014-03-31|372.56
#2014-04-01|373.71
#2014-04-02|373.82
#2014-04-03|374.23
#2014-04-04|375.04
#2014-04-07|375.07
#2014-04-08|375.84
#2014-04-09|376.56
#2014-04-10|377.04
#2014-04-11|376.48
#2014-04-14|376.17
#2014-04-15|375.88
#2014-04-16|376.07
#2014-04-17|376.34
#2014-04-18| .
#2014-04-21|377.13
#2014-04-22|377.12
#2014-04-23|376.93
#2014-04-24|376.82
#2014-04-25|375.82
#2014-04-28|375.90
#2014-04-29|376.88
#2014-04-30|376.79
#2014-05-01|377.32
#2014-05-02|377.64
#2014-05-05|377.85
#2014-05-06|378.09
#2014-05-07|378.85
#2014-05-08|379.92
#2014-05-09|379.75
#2014-05-12|380.17
#2014-05-13|380.53
#2014-05-14|380.81
#2014-05-15|381.18
#2014-05-16|381.31
#2014-05-19|381.78
#2014-05-20|381.98
#2014-05-21|382.42
#2014-05-22|382.90
#2014-05-23|383.65
#2014-05-26|383.89
#2014-05-27|384.33
#2014-05-28|385.32
#2014-05-29|386.25
#2014-05-30|386.54
#2014-05-31|386.60
#2014-06-02|387.02
#2014-06-03|386.86
#2014-06-04|386.88
#2014-06-05|387.57
#2014-06-06|389.37
#2014-06-09|390.47
#2014-06-10|390.58
#2014-06-11|390.08
#2014-06-12|390.09
#2014-06-13|390.17
#2014-06-16|389.78
#2014-06-17|389.65
#2014-06-18|390.29
#2014-06-19|391.49
#2014-06-20|391.86
#2014-06-23|392.25
#2014-06-24|392.78
#2014-06-25|392.72
#2014-06-26|393.12
#2014-06-27|393.14
#2014-06-30|392.96
#2014-07-01|392.87
#2014-07-02|393.19
#2014-07-03|393.55
#2014-07-04|393.61
#2014-07-07|394.34
#2014-07-08|395.11
#2014-07-09|395.54
#2014-07-10|395.21
#2014-07-11|395.34
#2014-07-14|395.57
#2014-07-15|395.59
#2014-07-16|395.52
#2014-07-17|394.30
#2014-07-18|394.02
#2014-07-21|393.52
#2014-07-22|393.76
#2014-07-23|394.42
#2014-07-24|394.99
#2014-07-25|394.17
#2014-07-28|393.37
#2014-07-29|392.51
#2014-07-30|392.61
#2014-07-31|391.86
#2014-08-01|390.10
#2014-08-04|389.69
#2014-08-05|388.75
#2014-08-06|387.21
#2014-08-07|387.04
#2014-08-08|386.48
#2014-08-11|387.53
#2014-08-12|388.03
#2014-08-13|388.98
#2014-08-14|389.66
#2014-08-15|390.51
#2014-08-18|390.99
#2014-08-19|391.58
#2014-08-20|391.25
#2014-08-21|391.13
#2014-08-22|390.80
#2014-08-25|390.83
#2014-08-26|391.74
#2014-08-27|392.38
#2014-08-28|391.50
#2014-08-29|390.77
#2014-08-31|390.85
#2014-09-01|390.92
#2014-09-02|389.87
#2014-09-03|390.29
#2014-09-04|390.66
#2014-09-05|390.09
#2014-09-08|388.95
#2014-09-09|389.03
#2014-09-10|388.66
#2014-09-11|389.12
#2014-09-12|388.73
#2014-09-15|388.33
#2014-09-16|387.73
#2014-09-17|387.18
#2014-09-18|386.60
#2014-09-19|387.33
#2014-09-22|387.64
#2014-09-23|387.41
#2014-09-24|387.82
#2014-09-25|387.63
#2014-09-26|386.89
#2014-09-29|385.52
#2014-09-30|384.51
#2014-10-01|384.46
#2014-10-02|384.30
#2014-10-03|384.31
#2014-10-06|384.38
#2014-10-07|384.49
#2014-10-08|384.11
#2014-10-09|383.96
#2014-10-10|381.97
#2014-10-13|382.15
#2014-10-14|380.91
#2014-10-15|378.01
#2014-10-16|377.13
#2014-10-17|378.70
#2014-10-20|379.43
#2014-10-21|379.76
#2014-10-22|380.75
#2014-10-23|381.58
#2014-10-24|381.76
#2014-10-27|382.30
#2014-10-28|383.40
#2014-10-29|384.58
#2014-10-30|385.61
#2014-10-31|385.83
#2014-11-03|386.38
#2014-11-04|385.07
#2014-11-05|384.66
#2014-11-06|383.81
#2014-11-07|382.85
#2014-11-10|382.53
#2014-11-11|382.65
#2014-11-12|382.01
#2014-11-13|381.46
#2014-11-14|380.71
#2014-11-17|379.52
#2014-11-18|379.16
#2014-11-19|379.05
#2014-11-20|378.36
#2014-11-21|379.63
#2014-11-24|379.74
#2014-11-25|380.04
#2014-11-26|379.89
#2014-11-27|379.99
#2014-11-28|379.28
#2014-11-30|379.44
#2014-12-01|376.70
#2014-12-02|375.35
#2014-12-03|374.32
#2014-12-04|373.28
#2014-12-05|371.51
#2014-12-08|369.15
#2014-12-09|365.49
#2014-12-10|362.07
#2014-12-11|360.66
#2014-12-12|357.15
#2014-12-15|353.32
#2014-12-16|348.37
#2014-12-17|351.64
#2014-12-18|354.90
#2014-12-19|358.47
#2014-12-22|359.89
#2014-12-23|360.67
#2014-12-24|360.64
#2014-12-25| .
#2014-12-26|360.95
#2014-12-29|361.10
#2014-12-30|361.15
#2014-12-31|360.72
#2015-01-01| .
#2015-01-02|360.30
#2015-01-05|357.46
#2015-01-06|352.99
#2015-01-07|352.96
#2015-01-08|354.55
#2015-01-09|354.61
#2015-01-12|354.12
#2015-01-13|352.87
#2015-01-14|351.41
#2015-01-15|351.34
#2015-01-16| .
#2015-01-19|350.79
#2015-01-20|351.01
#2015-01-21|351.03
#2015-01-22|351.74
#2015-01-23|354.13
#2015-01-26|353.98
#2015-01-27|353.88
#2015-01-28|354.95
#2015-01-29|354.44
#2015-01-30|354.78
#2015-01-31|354.84
#2015-02-02|354.97
#2015-02-03|356.33
#2015-02-04|357.40
#2015-02-05|358.12
#2015-02-06|359.45
#2015-02-09|360.65
#2015-02-10|360.06
#2015-02-11|359.68
#2015-02-12|360.88
#2015-02-13|362.79
#2015-02-16|363.05
#2015-02-17|363.42
#2015-02-18|364.57
#2015-02-19|364.21
#2015-02-20|363.98
#2015-02-23|363.32
#2015-02-24|363.93
#2015-02-25|364.67
#2015-02-26|365.24
#2015-02-27|365.97
#2015-02-28|366.21
#2015-03-02|367.03
#2015-03-03|368.64
#2015-03-04|368.87
#2015-03-05|369.61
#2015-03-06|370.31
#2015-03-09|369.35
#2015-03-10|367.78
#2015-03-11|367.61
#2015-03-12|368.06
#2015-03-13|366.15
#2015-03-16|364.19
#2015-03-17|362.99
#2015-03-18|362.77
#2015-03-19|364.35
#2015-03-20|366.24
#2015-03-23|367.30
#2015-03-24|368.26
#2015-03-25|369.14
#2015-03-26|369.02
#2015-03-27|369.52
#2015-03-30|370.01
#2015-03-31|369.94
#2015-04-01|371.61
#2015-04-02|373.07
#2015-04-03| .
#2015-04-06|373.52
#2015-04-07|375.00
#2015-04-08|377.13
#2015-04-09|379.36
#2015-04-10|380.71
#2015-04-13|381.90
#2015-04-14|382.72
#2015-04-15|382.82
#2015-04-16|382.63
#2015-04-17|381.89
#2015-04-20|381.81
#2015-04-21|381.46
#2015-04-22|382.57
#2015-04-23|384.58
#2015-04-24|386.32
#2015-04-27|386.78
#2015-04-28|386.15
#2015-04-29|386.17
#2015-04-30|386.45
#2015-05-01|386.33
#2015-05-04|386.83
#2015-05-05|387.18
#2015-05-06|388.09
#2015-05-07|387.49
#2015-05-08|388.80
#2015-05-11|389.43
#2015-05-12|388.87
#2015-05-13|390.60
#2015-05-14|390.99
#2015-05-15|391.60
#2015-05-18|392.35
#2015-05-19|391.53
#2015-05-20|391.65
#2015-05-21|392.58
#2015-05-22|392.92
#2015-05-25| .
#2015-05-26|392.84
#2015-05-27|392.12
#2015-05-28|391.46
#2015-05-29|391.24
#2015-05-31|391.32
#2015-06-01|390.38
#2015-06-02|390.15
#2015-06-03|390.19
#2015-06-04|389.18
#2015-06-05|387.91
#2015-06-08|387.24
#2015-06-09|387.25
#2015-06-10|387.25
#2015-06-11|387.32
#2015-06-12|387.99
#2015-06-15|387.33
#2015-06-16|386.13
#2015-06-17|386.11
#2015-06-18|386.85
#2015-06-19|387.01
#2015-06-22|387.80
#2015-06-23|388.84
#2015-06-24|389.53
#2015-06-25|389.14
#2015-06-26|388.78
#2015-06-29|387.36
#2015-06-30|387.18
#2015-07-01|387.81
#2015-07-02|388.27
#2015-07-03|388.34
#2015-07-06|387.72
#2015-07-07|386.55
#2015-07-08|385.44
#2015-07-09|385.52
#2015-07-10|386.42
#2015-07-13|386.96
#2015-07-14|387.03
#2015-07-15|387.44
#2015-07-16|388.44
#2015-07-17|388.98
#2015-07-20|389.39
#2015-07-21|389.15
#2015-07-22|388.84
#2015-07-23|388.01
#2015-07-24|386.92
#2015-07-27|384.72
#2015-07-28|384.27
#2015-07-29|384.87
#2015-07-30|385.43
#2015-07-31|385.79
#2015-08-03|385.22
#2015-08-04|384.82
#2015-08-05|384.35
#2015-08-06|382.43
#2015-08-07|381.91
#2015-08-10|381.93
#2015-08-11|381.96
#2015-08-12|381.53
#2015-08-13|381.36
#2015-08-14|380.95
#2015-08-17|380.68
#2015-08-18|379.91
#2015-08-19|378.85
#2015-08-20|376.86
#2015-08-21|375.31
#2015-08-24|370.99
#2015-08-25|371.70
#2015-08-26|371.46
#2015-08-27|374.56
#2015-08-28|376.21
#2015-08-31|376.60
#2015-09-01|376.05
#2015-09-02|375.00
#2015-09-03|375.04
#2015-09-04|374.92
#2015-09-07|375.04
#2015-09-08|374.32
#2015-09-09|375.07
#2015-09-10|373.84
#2015-09-11|373.28
#2015-09-14|372.72
#2015-09-15|373.25
#2015-09-16|373.89
#2015-09-17|374.47
#2015-09-18|374.48
#2015-09-21|373.13
#2015-09-22|369.52
#2015-09-23|368.48
#2015-09-24|365.03
#2015-09-25|365.63
#2015-09-28|363.53
#2015-09-29|361.73
#2015-09-30|364.34
#2015-10-01|366.16
#2015-10-02|366.68
#2015-10-05|369.13
#2015-10-06|371.38
#2015-10-07|373.55
#2015-10-08|373.21
#2015-10-09|375.39
#2015-10-12|375.73
#2015-10-13|375.98
#2015-10-14|375.31
#2015-10-15|376.05
#2015-10-16|377.66
#2015-10-19|378.17
#2015-10-20|378.01
#2015-10-21|377.23
#2015-10-22|377.77
#2015-10-23|379.06
#2015-10-26|380.89
#2015-10-27|380.65
#2015-10-28|380.76
#2015-10-29|381.09
#2015-10-30|381.69
#2015-10-31|381.75
#2015-11-02|382.62
#2015-11-03|384.61
#2015-11-04|386.92
#2015-11-05|386.56
#2015-11-06|385.49
#2015-11-09|384.50
#2015-11-10|383.82
#2015-11-11|383.89
#2015-11-12|383.26
#2015-11-13|381.82
#2015-11-16|381.54
#2015-11-17|382.73
#2015-11-18|383.70
#2015-11-19|385.53
#2015-11-20|386.97
#2015-11-23|387.27
#2015-11-24|386.56
#2015-11-25|385.33
#2015-11-26|385.21
#2015-11-27|384.94
#2015-11-30|383.54
#2015-12-01|382.21
#2015-12-02|381.10
#2015-12-03|380.36
#2015-12-04|380.17
#2015-12-07|380.13
#2015-12-08|377.76
#2015-12-09|377.86
#2015-12-10|375.97
#2015-12-11|372.57
#2015-12-14|370.50
#2015-12-15|371.47
#2015-12-16|371.07
#2015-12-17|372.33
#2015-12-18|371.18
#2015-12-21|370.43
#2015-12-22|370.52
#2015-12-23|371.15
#2015-12-24|371.29
#2015-12-25| .
#2015-12-28|371.81
#2015-12-29|372.15
#2015-12-30|372.25
#2015-12-31|372.13
#2016-01-01| .
#2016-01-04|372.07
#2016-01-05|373.04
#2016-01-06|373.11
#2016-01-07|372.00
#2016-01-08|372.45
#2016-01-11|371.39
#2016-01-12|369.88
#2016-01-13|368.66
#2016-01-14|366.75
#2016-01-15|364.54
#2016-01-18|364.47
#2016-01-19|364.70
#2016-01-20|362.35
#2016-01-21|361.97
#2016-01-22|364.55
#2016-01-25|364.31
#2016-01-26|364.12
#2016-01-27|365.18
#2016-01-28|367.15
#2016-01-29|367.99
#2016-01-31|368.07
#2016-02-01|367.85
#2016-02-02|367.12
#2016-02-03|367.38
#2016-02-04|368.83
#2016-02-05|369.23
#2016-02-08|368.63
#2016-02-09|367.51
#2016-02-10|367.20
#2016-02-11|364.77
#2016-02-12|364.29
#2016-02-15|364.64
#2016-02-16|366.15
#2016-02-17|368.75
#2016-02-18|369.72
#2016-02-19|369.75
#2016-02-22|371.59
#2016-02-23|371.97
#2016-02-24|371.50
#2016-02-25|370.87
#2016-02-26|371.27
#2016-02-29|371.96
#2016-03-01|372.90
#2016-03-02|375.12
#2016-03-03|376.75
#2016-03-04|379.41
#2016-03-07|379.93
#2016-03-08|379.22
#2016-03-09|379.70
#2016-03-10|380.50
#2016-03-11|382.29
#2016-03-14|383.10
#2016-03-15|381.39
#2016-03-16|381.27
#2016-03-17|383.83
#2016-03-18|385.54
#2016-03-21|386.16
#2016-03-22|386.66
#2016-03-23|386.19
#2016-03-24|385.20
#2016-03-25| .
#2016-03-28|385.67
#2016-03-29|385.80
#2016-03-30|387.69
#2016-03-31|388.66
#2016-04-01|389.00
#2016-04-04|389.37
#2016-04-05|388.22
#2016-04-06|388.76
#2016-04-07|388.25
#2016-04-08|388.99
#2016-04-11|389.95
#2016-04-12|391.14
#2016-04-13|394.01
#2016-04-14|395.70
#2016-04-15|395.55
#2016-04-18|395.29
#2016-04-19|397.28
#2016-04-20|397.81
#2016-04-21|398.43
#2016-04-22|398.09
#2016-04-25|397.69
#2016-04-26|397.41
#2016-04-27|398.35
#2016-04-28|400.55
#2016-04-29|400.81
#2016-04-30|400.91
#2016-05-02|400.98
#2016-05-03|399.84
#2016-05-04|398.84
#2016-05-05|399.15
#2016-05-06|399.02
#2016-05-09|398.80
#2016-05-10|399.36
#2016-05-11|400.35
#2016-05-12|401.41
#2016-05-13|402.36
#2016-05-16|402.30
#2016-05-17|402.92
#2016-05-18|402.26
#2016-05-19|400.32
#2016-05-20|401.18
#2016-05-23|401.08
#2016-05-24|401.68
#2016-05-25|402.45
#2016-05-26|402.37
#2016-05-27|402.17
#2016-05-30|402.35
#2016-05-31|402.29
#2016-06-01|401.97
#2016-06-02|403.22
#2016-06-03|405.44
#2016-06-06|406.78
#2016-06-07|408.54
#2016-06-08|409.81
#2016-06-09|409.35
#2016-06-10|408.69
#2016-06-13|407.75
#2016-06-14|405.99
#2016-06-15|406.10
#2016-06-16|406.08
#2016-06-17|407.18
#2016-06-20|409.21
#2016-06-21|409.07
#2016-06-22|410.02
#2016-06-23|411.75
#2016-06-24|409.55
#2016-06-27|408.58
#2016-06-28|409.78
#2016-06-29|412.42
#2016-06-30|413.10
#2016-07-01|414.56
#2016-07-04|414.83
#2016-07-05|415.24
#2016-07-06|415.05
#2016-07-07|415.98
#2016-07-08|416.73
#2016-07-11|418.36
#2016-07-12|419.24
#2016-07-13|419.95
#2016-07-14|420.16
#2016-07-15|420.24
#2016-07-18|420.19
#2016-07-19|420.65
#2016-07-20|420.74
#2016-07-21|420.72
#2016-07-22|421.24
#2016-07-25|421.84
#2016-07-26|420.94
#2016-07-27|421.32
#2016-07-28|421.84
#2016-07-29|422.02
#2016-07-31|422.10
#2016-08-01|422.16
#2016-08-02|421.69
#2016-08-03|420.98
#2016-08-04|422.61
#2016-08-05|423.57
#2016-08-08| 425
#2016-08-09|425.84
#2016-08-10|426.64
#2016-08-11|426.51
#2016-08-12|427.14
#2016-08-15|427.98
#2016-08-16|428.68
#2016-08-17|428.68
#2016-08-18|429.25
#2016-08-19|429.29
#2016-08-22|429.32
#2016-08-23|429.69
#2016-08-24|429.41
#2016-08-25|428.81
#2016-08-26|429.35
#2016-08-29|429.66
#2016-08-30| 430
#2016-08-31|429.39
#2016-09-01|428.67
#2016-09-02|429.54
#2016-09-05|429.81
#2016-09-06|430.78
#2016-09-07|432.18
#2016-09-08|432.45
#2016-09-09|431.08
#2016-09-12|429.89
#2016-09-13|429.80
#2016-09-14|429.09
#2016-09-15|428.53
#2016-09-16|428.50
#2016-09-19|428.95
#2016-09-20|429.81
#2016-09-21|431.45
#2016-09-22|433.54
#2016-09-23|433.46
#2016-09-26|432.89
#2016-09-27|433.22
#2016-09-28|433.57
#2016-09-29|434.31
#2016-09-30|434.22
#2016-10-03|434.82
#2016-10-04|435.30
#2016-10-05|435.38
#2016-10-06|435.72
#2016-10-07|435.46
#2016-10-10|435.71
#2016-10-11|435.82
#2016-10-12|435.61
#2016-10-13|435.49
#2016-10-14|435.62
#2016-10-17|435.03
#2016-10-18|434.74
#2016-10-19|435.14
#2016-10-20|436.02
#2016-10-21|436.36
#2016-10-24|437.69
#2016-10-25|437.77
#2016-10-26|436.71
#2016-10-27|436.04
#2016-10-28|435.26
#2016-10-31|435.60
#2016-11-01|435.29
#2016-11-02|434.45
#2016-11-03|434.21
#2016-11-04|433.92
#2016-11-07|435.13
#2016-11-08|436.05
#2016-11-09|434.28
#2016-11-10|431.62
#2016-11-11|431.48
#2016-11-14|425.07
#2016-11-15|427.37
#2016-11-16|427.45
#2016-11-17|428.44
#2016-11-18|427.65
#2016-11-21|428.21
#2016-11-22|428.79
#2016-11-23|428.46
#2016-11-24|428.54
#2016-11-25|428.32
#2016-11-28|429.04
#2016-11-29|429.30
#2016-11-30|430.20
#2016-12-01|429.68
#2016-12-02|429.89
#2016-12-05|430.80
#2016-12-06|432.22
#2016-12-07|433.60
#2016-12-08|433.78
#2016-12-09|434.21
#2016-12-12|434.23
#2016-12-13|434.88
#2016-12-14|435.27
#2016-12-15|433.43
#2016-12-16|433.94
#2016-12-19|434.13
#2016-12-20|434.60
#2016-12-21|435.01
#2016-12-22|435.28
#2016-12-23|435.41
#2016-12-26| .
#2016-12-27|435.84
#2016-12-28|436.11
#2016-12-29|436.26
#2016-12-30|436.48
#2016-12-31|436.55
#2017-01-02| .
#2017-01-03|437.72
#2017-01-04|438.84
#2017-01-05|440.43
#2017-01-06|441.16
#2017-01-09|441.37
#2017-01-10|441.74
#2017-01-11|441.12
#2017-01-12|442.17
#2017-01-13|442.33
#2017-01-16|442.57
#2017-01-17|443.69
#2017-01-18|443.87
#2017-01-19|443.27
#2017-01-20|443.38
#2017-01-23|444.03
#2017-01-24|444.41
#2017-01-25|444.45
#2017-01-26|444.50
#2017-01-27|445.30
#2017-01-30|445.58
#2017-01-31|445.62
#2017-02-01|446.12
#2017-02-02|446.94
#2017-02-03|447.53
#2017-02-06|448.38
#2017-02-07|448.08
#2017-02-08|448.15
#2017-02-09|448.59
#2017-02-10|449.43
#2017-02-13|450.29
#2017-02-14|450.25
#2017-02-15|449.92
#2017-02-16|450.20
#2017-02-17|449.96
#2017-02-20|450.19
#2017-02-21| 451
#2017-02-22|451.72
#2017-02-23|452.47
#2017-02-24|452.17
#2017-02-27|452.49
#2017-02-28|452.72
#2017-03-01|452.59
#2017-03-02|452.25
#2017-03-03|452.16
#2017-03-06|452.36
#2017-03-07|452.20
#2017-03-08|450.66
#2017-03-09|448.90
#2017-03-10|449.57
#2017-03-13|449.51
#2017-03-14|448.43
#2017-03-15|449.25
#2017-03-16|450.46
#2017-03-17|450.60
#2017-03-20|450.72
#2017-03-21|451.15
#2017-03-22|451.03
#2017-03-23|451.63
#2017-03-24|452.13
#2017-03-27|452.50
#2017-03-28|452.86
#2017-03-29|453.13
#2017-03-30|453.66
#2017-03-31|453.09
#2017-04-03|453.51
#2017-04-04|453.63
#2017-04-05|453.94
#2017-04-06|454.60
#2017-04-07|455.08
#2017-04-10|455.18
#2017-04-11|455.36
#2017-04-12|455.61
#2017-04-13|455.90
#2017-04-14| .
#2017-04-17|456.35
#2017-04-18|456.54
#2017-04-19|456.67
#2017-04-20|456.83
#2017-04-21|457.49
#2017-04-24|458.26
#2017-04-25|458.57
#2017-04-26|458.79
#2017-04-27|458.87
#2017-04-28|459.38
#2017-04-30|459.54
#2017-05-01|459.49
#2017-05-02|460.02
#2017-05-03|460.39
#2017-05-04|459.99
#2017-05-05|459.63
#2017-05-08|460.04
#2017-05-09|459.99
#2017-05-10|460.36
#2017-05-11|460.33
#2017-05-12|460.63
#2017-05-15|460.91
#2017-05-16|460.96
#2017-05-17|460.77
#2017-05-18|457.66
#2017-05-19|458.37
#2017-05-22|457.93
#2017-05-23|457.87
#2017-05-24|459.03
#2017-05-25|459.34
#2017-05-26|459.65
#2017-05-29|459.90
#2017-05-30|459.91
#2017-05-31|459.91
#2017-06-01|460.21
#2017-06-02|460.63
#2017-06-05|460.74
#2017-06-06|460.96
#2017-06-07|460.40
#2017-06-08|460.12
#2017-06-09|459.69
#2017-06-12|459.42
#2017-06-13|459.20
#2017-06-14|460.02
#2017-06-15|459.31
#2017-06-16|459.58
#2017-06-19|459.69
#2017-06-20|458.88
#2017-06-21|458.09
#2017-06-22|457.73
#2017-06-23|458.20
#2017-06-26|458.99
#2017-06-27|458.69
#2017-06-28|458.77
#2017-06-29|458.72
#2017-06-30|458.48
#2017-07-03|458.68
#2017-07-04|458.76
#2017-07-05|458.59
#2017-07-06|457.72
#2017-07-07|457.44
#2017-07-10|458.43
#2017-07-11|458.70
#2017-07-12|460.03
#2017-07-13|460.40
#2017-07-14|460.82
#2017-07-17|461.25
#2017-07-18|461.53
#2017-07-19|461.86
#2017-07-20|461.73
#2017-07-21|462.11
#2017-07-24|461.68
#2017-07-25|461.90
#2017-07-26|462.50
#2017-07-27|462.45
#2017-07-28|462.22
#2017-07-31|462.37
#2017-08-01|462.09
#2017-08-02|462.60
#2017-08-03|463.93
#2017-08-04|463.73
#2017-08-07|464.17
#2017-08-08|464.32
#2017-08-09|463.73
#2017-08-10|463.19
#2017-08-11|462.94
#2017-08-14|463.99
#2017-08-15|464.10
#2017-08-16|464.40
#2017-08-17|464.62
#2017-08-18|464.70
#2017-08-21|465.27
#2017-08-22|465.37
#2017-08-23|465.47
#2017-08-24|466.26
#2017-08-25|466.35
#2017-08-28|466.24
#2017-08-29|466.80
#2017-08-30|467.23
#2017-08-31|468.01
#2017-09-01|468.32
#2017-09-04|468.57
#2017-09-05|469.22
#2017-09-06|469.64
#2017-09-07|470.20
#2017-09-08|470.51
#2017-09-11|470.62
#2017-09-12|470.56
#2017-09-13|470.90
#2017-09-14|470.87
#2017-09-15|471.04
#2017-09-18|471.50
#2017-09-19|471.31
#2017-09-20|471.12
#2017-09-21|471.08
#2017-09-22|471.58
#2017-09-25|471.68
#2017-09-26|471.54
#2017-09-27|470.85
#2017-09-28|471.28
#2017-09-29|471.91
#2017-09-30|471.99
#2017-10-02|472.27
#2017-10-03|472.79
#2017-10-04|473.16
#2017-10-05|473.31
#2017-10-06|473.24
#2017-10-09|473.50
#2017-10-10|473.61
#2017-10-11|473.82
#2017-10-12|474.15
#2017-10-13|474.47
#2017-10-16|474.73
#2017-10-17|475.16
#2017-10-18|475.67
#2017-10-19|475.88
#2017-10-20|475.36
#2017-10-23|475.13
#2017-10-24|475.35
#2017-10-25|475.12
#2017-10-26|474.35
#2017-10-27|474.78
#2017-10-30|475.42
#2017-10-31|475.41
#2017-11-01|475.59
#2017-11-02|476.12
#2017-11-03|473.93
#2017-11-06|473.69
#2017-11-07|472.67
#2017-11-08|472.33
#2017-11-09|471.91
#2017-11-10|472.19
#2017-11-13|472.49
#2017-11-14|472.00
#2017-11-15|471.88
#2017-11-16|472.48
#2017-11-17|472.87
#2017-11-20|473.17
#2017-11-21|473.08
#2017-11-22|473.25
#2017-11-23|473.33
#2017-11-24|473.51
#2017-11-27|474.28
#2017-11-28|474.68
#2017-11-29|474.20
#2017-11-30|473.52
#2017-12-01|473.30
#2017-12-04|473.54
#2017-12-05|474.09
#2017-12-06|474.21
#2017-12-07|473.70
#2017-12-08|474.00
#2017-12-11|474.43
#2017-12-12|474.18
#2017-12-13|474.14
#2017-12-14|473.96
#2017-12-15|474.13
#2017-12-18|474.39
#2017-12-19|474.09
#2017-12-20|474.08
#2017-12-21|474.00
#2017-12-22|474.08
#2017-12-25| .
#2017-12-26|474.32
#2017-12-27|474.43
#2017-12-28|474.61
#2017-12-29|474.78
#2017-12-31|474.86
#2018-01-01| .
#2018-01-02|475.40
#2018-01-03|476.54
#2018-01-04|477.04
#2018-01-05|477.50
#2018-01-08|477.51
#2018-01-09|477.41
#2018-01-10|477.22
#2018-01-11|477.63
#2018-01-12|477.54
#2018-01-15|477.78
#2018-01-16|478.02
#2018-01-17|477.84
#2018-01-18|477.56
#2018-01-19|477.01
#2018-01-22|476.98
#2018-01-23|477.59
#2018-01-24|477.87
#2018-01-25|478.36
#2018-01-26|478.32
#2018-01-29|477.79
#2018-01-30|477.43
#2018-01-31|477.71
#2018-02-01|477.69
#2018-02-02|476.74
#2018-02-05|475.92
#2018-02-06|475.32
#2018-02-07|475.84
#2018-02-08|474.11
#2018-02-09|471.56
#2018-02-12|471.90
#2018-02-13|471.40
#2018-02-14|470.71
#2018-02-15|471.86
#2018-02-16|473.16
#2018-02-19|473.42
#2018-02-20|473.17
#2018-02-21|473.19
#2018-02-22|472.90
#2018-02-23|473.22
#2018-02-26|473.96
#2018-02-27|473.72
#2018-02-28|473.81
#2018-03-01|473.40
#2018-03-02|473.15
#2018-03-05|473.40
#2018-03-06|473.97
#2018-03-07|473.65
#2018-03-08|473.64
#2018-03-09|473.99
#2018-03-12|474.18
#2018-03-13|474.17
#2018-03-14|474.04
#2018-03-15|473.71
#2018-03-16|473.72
#2018-03-19|472.99
#2018-03-20|472.49
#2018-03-21|472.37
#2018-03-22|472.38
#2018-03-23|471.57
#2018-03-26|471.80
#2018-03-27|472.35
#2018-03-28|472.15
#2018-03-29|472.68
#2018-03-30| .
#2018-03-31|472.76
#2018-04-02|472.67
#2018-04-03|473.09
#2018-04-04|473.50
#2018-04-05|474.39
#2018-04-06|474.60
#2018-04-09|473.72
#2018-04-10|473.64
#2018-04-11|473.26
#2018-04-12|473.51
#2018-04-13|473.63
#2018-04-16|473.46
#2018-04-17|473.74
#2018-04-18|473.60
#2018-04-19|473.03
#2018-04-20|472.49
#2018-04-23|472.11
#2018-04-24|471.98
#2018-04-25|470.80
#2018-04-26|470.69
#2018-04-27|470.18
#2018-04-30|470.03
#2018-05-01|469.34
#2018-05-02|468.09
#2018-05-03|466.86
#2018-05-04|465.87
#2018-05-07|465.63
#2018-05-08|464.07
#2018-05-09|463.06
#2018-05-10|464.76
#2018-05-11|465.45
#2018-05-14|465.43
#2018-05-15|464.08
#2018-05-16|464.40
#2018-05-17|464.06
#2018-05-18|463.22
#2018-05-21|463.50
#2018-05-22|464.33
#2018-05-23|464.34
#2018-05-24|464.68
#2018-05-25|465.03
#2018-05-28|465.26
#2018-05-29|464.49
#2018-05-30|463.83
#2018-05-31|462.70
#2018-06-01|461.06
#2018-06-04|461.54
#2018-06-05|461.97
#2018-06-06|461.05
#2018-06-07|460.18
#2018-06-08|460.50
#2018-06-11|460.22
#2018-06-12|459.54
#2018-06-13|459.52
#2018-06-14|459.58
#2018-06-15|458.95
#2018-06-18|457.83
#2018-06-19|456.58
#2018-06-20|457.51
#2018-06-21|458.25
#2018-06-22|459.26
#2018-06-25|459.22
#2018-06-26|458.83
#2018-06-27|458.46
#2018-06-28|457.19
#2018-06-29|457.29
#2018-06-30|457.37
#2018-07-02|456.89
#2018-07-03|457.35
#2018-07-04|457.45
#2018-07-05|457.47
#2018-07-06|457.68
#2018-07-09|458.67
#2018-07-10|458.77
#2018-07-11|458.12
#2018-07-12|458.30
#2018-07-13|459.06
#2018-07-16|459.73
#2018-07-17|459.84
#2018-07-18|460.33
#2018-07-19|460.93
#2018-07-20|462.01
#2018-07-23|462.59
#2018-07-24|462.66
#2018-07-25|463.38
#2018-07-26|464.77
#2018-07-27|465.71
#2018-07-30|466.16
#2018-07-31|466.31
#2018-08-01|465.67
#2018-08-02|464.16
#2018-08-03|464.58
#2018-08-06|464.43
#2018-08-07|463.63
#2018-08-08|462.80
#2018-08-09|461.42
#2018-08-10|459.02
#2018-08-13|454.48
#2018-08-14|454.71
#2018-08-15|454.71
#2018-08-16|456.53
#2018-08-17|456.55
#2018-08-20|456.70
#2018-08-21|456.99
#2018-08-22|456.77
#2018-08-23|456.59
#2018-08-24|456.32
#2018-08-27|456.59
#2018-08-28|456.78
#2018-08-29|456.12
#2018-08-30|455.07
#2018-08-31|454.38
#2018-09-03|454.60
#2018-09-04|453.06
#2018-09-05|453.13
#2018-09-06|454.34
#2018-09-07|454.91
#2018-09-10|454.89
#2018-09-11|454.44
#2018-09-12|454.97
#2018-09-13|456.25
#2018-09-14|457.26
#2018-09-17|457.82
#2018-09-18|457.78
#2018-09-19|458.49
#2018-09-20|460.15
#2018-09-21|461.54
#2018-09-24|462.31
#2018-09-25|462.31
#2018-09-26|463.09
#2018-09-27|464.41
#2018-09-28|464.45
#2018-09-30|464.62
#2018-10-01|464.65
#2018-10-02|465.07
#2018-10-03|465.40
#2018-10-04|463.98
#2018-10-05|463.52
#2018-10-08|463.79
#2018-10-09|464.24
#2018-10-10|463.83
#2018-10-11|463.43
#2018-10-12|464.36
#2018-10-15|464.92
#2018-10-16|465.50
#2018-10-17|465.61
#2018-10-18|465.09
#2018-10-19|464.78
#2018-10-22|464.94
#2018-10-23|464.55
#2018-10-24|464.25
#2018-10-25|463.45
#2018-10-26|463.54
#2018-10-29|463.66
#2018-10-30|462.56
#2018-10-31|462.28
#2018-11-01|462.80
#2018-11-02|463.84
#2018-11-05|464.49
#2018-11-06|464.88
#2018-11-07|465.61
#2018-11-08|465.59
#2018-11-09|465.26
#2018-11-12|465.47
#2018-11-13|464.61
#2018-11-14|464.06
#2018-11-15|463.14
#2018-11-16|462.71
#2018-11-19|462.31
#2018-11-20|460.86
#2018-11-21|460.65
#2018-11-22|460.76
#2018-11-23|460.57
#2018-11-26|460.36
#2018-11-27|459.15
#2018-11-28|459.87
#2018-11-29|460.55
#2018-11-30|460.76
#2018-12-03|462.73
#2018-12-04|462.98
#2018-12-05|463.01
#2018-12-06|462.31
#2018-12-07|462.91
#2018-12-10|462.72
#2018-12-11|462.74
#2018-12-12|463.24
#2018-12-13|464.27
#2018-12-14|464.19
#2018-12-17|464.61
#2018-12-18|464.53
#2018-12-19|464.36
#2018-12-20|463.75
#2018-12-21|463.23
#2018-12-24|463.26
#2018-12-25| .
#2018-12-26|463.28
#2018-12-27|463.71
#2018-12-28|463.80
#2018-12-31|463.97
#2019-01-01| .
#2019-01-02|464.33
#2019-01-03|464.80
#2019-01-04|466.19
#2019-01-07|468.31
#2019-01-08|469.01
#2019-01-09|470.53
#2019-01-10|470.78
#2019-01-11|471.60
#2019-01-14|471.51
#2019-01-15|472.31
#2019-01-16|473.48
#2019-01-17|473.99
#2019-01-18|475.19
#2019-01-21|475.48
#2019-01-22|475.74
#2019-01-23|476.64
#2019-01-24|477.74
#2019-01-25|478.46
#2019-01-28|479.10
#2019-01-29|478.95
#2019-01-30|479.47
#2019-01-31|481.70
#2019-02-01|482.24
#2019-02-04|482.85
#2019-02-05|484.06
#2019-02-06|484.20
#2019-02-07|483.71
#2019-02-08|483.46
#2019-02-11|483.28
#2019-02-12|483.91
#2019-02-13|484.35
#2019-02-14|484.43
#2019-02-15|484.82
#2019-02-18|485.08
#2019-02-19|485.71
#2019-02-20|486.02
#2019-02-21|485.77
#2019-02-22|486.13
#2019-02-25|486.77
#2019-02-26|487.36
#2019-02-27|487.57
#2019-02-28|488.11
#2019-03-01|487.79
#2019-03-04|488.11
#2019-03-05|488.22
#2019-03-06|488.39
#2019-03-07|487.95
#2019-03-08|486.65
#2019-03-11|487.69
#2019-03-12|488.92
#2019-03-13|489.38
#2019-03-14|489.93
#2019-03-15|490.65
#2019-03-18|491.76
#2019-03-19|492.28
#2019-03-20|492.43
#2019-03-21|493.45
#2019-03-22|492.91
#2019-03-25|492.08
#2019-03-26|492.40
#2019-03-27|491.31
#2019-03-28|490.79
#2019-03-29|491.64
#2019-03-31|491.72
#2019-04-01|492.47
#2019-04-02|492.72
#2019-04-03|493.21
#2019-04-04|493.41
#2019-04-05|493.79
#2019-04-08|493.77
#2019-04-09|493.92
#2019-04-10|494.10
#2019-04-11|493.96
#2019-04-12|493.57
#2019-04-15|493.72
#2019-04-16|493.98
#2019-04-17|494.39
#2019-04-18|494.54
#2019-04-19| .
#2019-04-22|494.68
#2019-04-23|495.14
#2019-04-24|494.92
#2019-04-25|494.04
#2019-04-26|494.33
#2019-04-29|494.68
#2019-04-30|495.28
#2019-05-01|495.61
#2019-05-02|495.45
#2019-05-03|496.17
#2019-05-06|495.95
#2019-05-07|495.94
#2019-05-08|496.02
#2019-05-09|495.51
#2019-05-10|495.27
#2019-05-13|494.60
#2019-05-14|494.27
#2019-05-15|494.30
#2019-05-16|494.80
#2019-05-17|494.75
#2019-05-20|494.76
#2019-05-21|495.49
#2019-05-22|495.82
#2019-05-23|495.21
#2019-05-24|495.40
#2019-05-27|495.65
#2019-05-28|495.40
#2019-05-29|494.98
#2019-05-30|495.14
#2019-05-31|494.55
#2019-06-03|494.91
#2019-06-04|495.30
#2019-06-05|496.00
#2019-06-06|496.24
#2019-06-07|496.95
#2019-06-10|498.24
#2019-06-11|499.10
#2019-06-12|499.88
#2019-06-13|500.31
#2019-06-14|500.50
#2019-06-17|500.58
#2019-06-18|501.86
#2019-06-19|502.45
#2019-06-20|505.00
#2019-06-21|504.65
#2019-06-24|505.11
#2019-06-25|505.03
#2019-06-26|505.12
#2019-06-27|506.10
#2019-06-28|506.71
#2019-06-30|506.89
#2019-07-01|508.22
#2019-07-02|509.05
#2019-07-03|509.68
#2019-07-04|509.81
#2019-07-05|509.57
#2019-07-08|509.76
#2019-07-09|509.75
#2019-07-10|509.97
#2019-07-11|510.42
#2019-07-12|510.17
#2019-07-15|510.46
#2019-07-16|510.32
#2019-07-17|509.92
#2019-07-18|509.35
#2019-07-19|509.50
#2019-07-22|509.59
#2019-07-23|510.03
#2019-07-24|510.34
#2019-07-25|510.82
#2019-07-26|510.93
#2019-07-29|511.47
#2019-07-30|511.56
#2019-07-31|512.07
#2019-08-01|511.87
#2019-08-02|511.16
#2019-08-05|509.22
#2019-08-06|508.50
#2019-08-07|508.73
#2019-08-08|509.48
#2019-08-09|509.88
#2019-08-12|504.93
#2019-08-13|503.10
#2019-08-14|500.60
#2019-08-15|500.26
#2019-08-16|500.75
#2019-08-19|500.60
#2019-08-20|501.11
#2019-08-21|502.09
#2019-08-22|502.41
#2019-08-23|502.08
#2019-08-26|501.73
#2019-08-27|501.58
#2019-08-28|500.33
#2019-08-29|499.25
#2019-08-30|498.66
#2019-08-31|498.74
#2019-09-02|498.91
#2019-09-03|498.64
#2019-09-04|499.53
#2019-09-05|500.44
#2019-09-06|501.33
#2019-09-09|502.48
#2019-09-10|502.79
#2019-09-11|503.21
#2019-09-12|504.45
#2019-09-13|504.15
#2019-09-16|504.63
#2019-09-17|504.81
#2019-09-18|505.34
#2019-09-19|505.29
#2019-09-20|505.51
#2019-09-23|505.71
#2019-09-24|505.34
#2019-09-25|504.82
#2019-09-26|505.08
#2019-09-27|505.25
#2019-09-30|505.53
#2019-10-01|505.93
#2019-10-02|505.94
#2019-10-03|506.27
#2019-10-04|507.23
#2019-10-07|507.84
#2019-10-08|507.86
#2019-10-09|508.05
#2019-10-10|508.31
#2019-10-11|508.88
#2019-10-14|509.17
#2019-10-15|509.57
#2019-10-16|509.51
#2019-10-17|510.12
#2019-10-18|510.89
#2019-10-21|511.52
#2019-10-22|512.30
#2019-10-23|512.86
#2019-10-24|513.07
#2019-10-25|513.29
#2019-10-28|513.73
#2019-10-29|514.02
#2019-10-30|513.78
#2019-10-31|513.94
#2019-11-01|514.26
#2019-11-04|514.85
#2019-11-05|514.79
#2019-11-06|514.83
#2019-11-07|514.86
#2019-11-08|514.95
#2019-11-11|515.29
#2019-11-12|515.30
#2019-11-13|514.96
#2019-11-14|515.22
#2019-11-15|515.49
#2019-11-18|515.45
#2019-11-19|515.42
#2019-11-20|515.72
#2019-11-21|515.75
#2019-11-22|516.08
#2019-11-25|516.82
#2019-11-26|517.12
#2019-11-27|517.25
#2019-11-28| .
#2019-11-29|517.62
#2019-11-30|517.71
#2019-12-02|517.87
#2019-12-03|517.74
#2019-12-04|518.01
#2019-12-05|518.10
#2019-12-06|518.23
#2019-12-09|518.35
#2019-12-10|518.40
#2019-12-11|518.73
#2019-12-12|519.63
#2019-12-13|520.94
#2019-12-16|521.87
#2019-12-17|522.85
#2019-12-18|523.83
#2019-12-19|524.44
#2019-12-20|524.74
#2019-12-23|525.20
#2019-12-24|525.31
#2019-12-25| .
#2019-12-26|525.55
#2019-12-27|525.83
#2019-12-30|526.32
#2019-12-31|526.54
#2020-01-01| .
#2020-01-02|527.57
#2020-01-03|528.23
#2020-01-06|528.99
#2020-01-07|529.52
#2020-01-08|529.76
#2020-01-09|530.75
#2020-01-10|531.76
#2020-01-13|532.25
#2020-01-14|532.73
#2020-01-15|533.20
#2020-01-16|533.99
#2020-01-17|534.52
#2020-01-20|534.84
#2020-01-21|534.89
#2020-01-22|534.77
#2020-01-23|534.61
#2020-01-24|534.51
#2020-01-27|533.78
#2020-01-28|534.39
#2020-01-29|534.51
#2020-01-30|533.04
#2020-01-31|532.84
#2020-02-03|532.98
#2020-02-04|534.07
#2020-02-05|535.42
#2020-02-06|536.55
#2020-02-07|536.95
#2020-02-10|537.04
#2020-02-11|537.48
#2020-02-12|538.33
#2020-02-13|538.28
#2020-02-14|538.69
#2020-02-17|538.95
#2020-02-18|539.27
#2020-02-19|539.56
#2020-02-20|540.01
#2020-02-21|539.98
#2020-02-24|538.33
#2020-02-25|537.96
#2020-02-26|535.99
#2020-02-27|532.47
#2020-02-28|528.68
#2020-02-29|528.87
#2020-03-02|529.39
#2020-03-03|532.47
#2020-03-04|534.41
#2020-03-05|533.31
#2020-03-06|529.93
#2020-03-09|513.42
#2020-03-10|512.73
#2020-03-11|507.40
#2020-03-12|491.55
#2020-03-13|487.82
#2020-03-16|474.21
#2020-03-17|465.67
#2020-03-18|446.80
#2020-03-19|434.31
#2020-03-20|433.45
#2020-03-23|426.11
#2020-03-24|428.06
#2020-03-25|434.30
#2020-03-26|445.83
#2020-03-27|448.93
#2020-03-30|448.11
#2020-03-31|450.47
#2020-04-01|448.24
#2020-04-02|448.47
#2020-04-03|447.72
#2020-04-06|447.86
#2020-04-07|450.28
#2020-04-08|451.89
#2020-04-09|458.48
#2020-04-10| .
#2020-04-13|460.35
#2020-04-14|468.30
#2020-04-15|470.32
#2020-04-16|471.10
#2020-04-17|473.45
#2020-04-20|473.90
#2020-04-21|471.26
#2020-04-22|469.33
#2020-04-23|469.70
#2020-04-24|468.18
#2020-04-27|467.67
#2020-04-28|468.73
#2020-04-29|470.74
#2020-04-30|473.18
#2020-05-01|472.57
#2020-05-04|471.51
#2020-05-05|474.32
#2020-05-06|473.91
#2020-05-07|476.22
#2020-05-08|478.32
#2020-05-11|480.33
#2020-05-12|483.25
#2020-05-13|482.18
#2020-05-14|480.48
#2020-05-15|482.88
#2020-05-18|487.49
#2020-05-19|489.62
#2020-05-20|493.15
#2020-05-21|497.21
#2020-05-22|495.86
#2020-05-25|495.99
#2020-05-26|498.62
#2020-05-27|499.41
#2020-05-28|500.08
#2020-05-29|499.30
#2020-05-31|499.40
#2020-06-01|501.36
#2020-06-02|503.96
#2020-06-03|508.79
#2020-06-04|510.11
#2020-06-05|515.36
#2020-06-08|520.48
#2020-06-09|519.32
#2020-06-10|518.15
#2020-06-11|513.51
#2020-06-12|513.70
#2020-06-15|511.98
#2020-06-16|516.30
#2020-06-17|516.49
#2020-06-18|515.90
#2020-06-19|516.89
#2020-06-22|516.83
#2020-06-23|517.65
#2020-06-24|516.46
#2020-06-25|516.33
#2020-06-26|515.99
#2020-06-29|515.32
#2020-06-30|515.63
#2020-07-01|516.17
#2020-07-02|517.95
#2020-07-03|518.07
#2020-07-06|521.02
#2020-07-07|521.01
#2020-07-08|521.42
#2020-07-09|520.82
#2020-07-10|520.19
#2020-07-13|521.07
#2020-07-14|519.91
#2020-07-15|521.08
#2020-07-16|521.54
#2020-07-17|522.60
#2020-07-20|524.19
#2020-07-21|526.59
#2020-07-22|527.99
#2020-07-23|528.37
#2020-07-24|527.77
#2020-07-27|528.70
#2020-07-28|529.00
#2020-07-29|530.16
#2020-07-30|529.67
#2020-07-31|530.23
#2020-08-03|530.90
#2020-08-04|532.16
#2020-08-05|533.74
#2020-08-06|534.89
#2020-08-07|535.37
#2020-08-10|536.72
#2020-08-11|538.35
#2020-08-12|538.40
#2020-08-13|537.98
#2020-08-14|537.50
#2020-08-17|537.67
#2020-08-18|537.19
#2020-08-19|537.53
#2020-08-20|537.18
#2020-08-21|537.18
#2020-08-24|538.04
#2020-08-25|537.93
#2020-08-26|538.28
#2020-08-27|538.76
#2020-08-28|539.93
#2020-08-31|540.88
#2020-09-01|542.39
#2020-09-02|544.17
#2020-09-03|543.88
#2020-09-04|542.83
#2020-09-07|543.11
#2020-09-08|541.62
#2020-09-09|541.95
#2020-09-10|542.61
#2020-09-11|541.91
#2020-09-14|542.29
#2020-09-15|543.00
#2020-09-16|542.27
#2020-09-17|541.55
#2020-09-18|541.33
#2020-09-21|537.96
#2020-09-22|536.92
#2020-09-23|534.94
#2020-09-24|533.03
#2020-09-25|531.42
#2020-09-28|531.16
#2020-09-29|530.89
#2020-09-30|533.13
#2020-10-01|533.17
#2020-10-02|532.95
#2020-10-05|534.92
#2020-10-06|537.05
#2020-10-07|537.13
#2020-10-08|538.78
#2020-10-09|539.96
#2020-10-12|540.33
#2020-10-13|540.65
#2020-10-14|539.01
#2020-10-15|537.52
#2020-10-16|537.51
#2020-10-19|537.91
#2020-10-20|537.64
#2020-10-21|537.61
#2020-10-22|538.06
#2020-10-23|538.32
#2020-10-26|538.39
#2020-10-27|538.91
#2020-10-28|537.03
#2020-10-29|535.82
#2020-10-30|534.73
#2020-10-31|534.81
#2020-11-02|535.07
#2020-11-03|536.90
#2020-11-04|540.20
#2020-11-05|542.85
#2020-11-06|543.19
#2020-11-09|547.38
#2020-11-10|548.09
#2020-11-11|548.28
#2020-11-12|548.95
#2020-11-13|548.42
#2020-11-16|550.24
#2020-11-17|550.27
#2020-11-18|551.28
#2020-11-19|551.49
#2020-11-20|552.39
#2020-11-23|553.72
#2020-11-24|555.84
#2020-11-25|556.78
#2020-11-26|556.93
#2020-11-27|557.54
#2020-11-30|558.57
#2020-12-01|560.43
#2020-12-02|560.80
#2020-12-03|562.18
#2020-12-04|563.30
#2020-12-07|563.96
#2020-12-08|564.23
#2020-12-09|564.74
#2020-12-10|565.85
#2020-12-11|566.88
#2020-12-14|567.99
#2020-12-15|568.80
#2020-12-16|569.72
#2020-12-17|570.64
#2020-12-18|571.17
#2020-12-21|570.34
#2020-12-22|570.83
#2020-12-23|571.25
#2020-12-24|571.51
#2020-12-25| .
#2020-12-28|572.50
#2020-12-29|573.34
#2020-12-30|573.66
#2020-12-31|574.01
#2021-01-01| .
#2021-01-04|575.09
#2021-01-05|574.47
#2021-01-06|573.50
#2021-01-07|573.11
#2021-01-08|572.51
#2021-01-11|571.17
#2021-01-12|569.40
#2021-01-13|569.83
#2021-01-14|570.27
#2021-01-15|570.25
#2021-01-18|570.45
#2021-01-19|569.98
#2021-01-20|570.82
#2021-01-21|571.28
#2021-01-22|571.00
#2021-01-25|571.67
#2021-01-26|571.70
#2021-01-27|570.71
#2021-01-28|570.88
#2021-01-29|570.54
#2021-01-31|570.64
#2021-02-01|571.86
#2021-02-02|573.13
#2021-02-03|573.55
#2021-02-04|574.69
#2021-02-05|575.18
#2021-02-08|574.75
#2021-02-09|574.99
#2021-02-10|575.11
#2021-02-11|576.03
#2021-02-12|576.13
#2021-02-15|576.42
#2021-02-16|576.16
#2021-02-17|576.12
#2021-02-18|577.58
#2021-02-19|577.10
#2021-02-22|574.94
#2021-02-23|575.31
#2021-02-24|575.62
#2021-02-25|573.73
#2021-02-26|572.98
#2021-02-28|573.35
#2021-03-01|573.91
#2021-03-02|574.48
#2021-03-03|573.38
#2021-03-04|572.36
#2021-03-05|570.22
#2021-03-08|567.56
#2021-03-09|567.03
#2021-03-10|568.08
#2021-03-11|570.73
#2021-03-12|569.51
#2021-03-15|569.79
#2021-03-16|571.64
#2021-03-17|571.06
#2021-03-18|571.70
#2021-03-19|572.71
#2021-03-22|572.39
#2021-03-23|572.18
#2021-03-24|571.24
#2021-03-25|570.50
#2021-03-26|569.27
#2021-03-29|569.33
#2021-03-30|568.63
#2021-03-31|569.26
#2021-04-01|570.50
#2021-04-02| .
#2021-04-05|571.03
#2021-04-06|572.12
#2021-04-07|572.47
#2021-04-08|572.97
#2021-04-09|573.06
#2021-04-12|573.14
#2021-04-13|572.68
#2021-04-14|572.85
#2021-04-15|573.74
#2021-04-16|574.35
#2021-04-19|575.33
#2021-04-20|575.15
#2021-04-21|574.61
#2021-04-22|575.15
#2021-04-23|575.60
#2021-04-26|575.48
#2021-04-27|574.96
#2021-04-28|574.74
#2021-04-29|575.33
#2021-04-30|576.13
#2021-05-03|576.47
#2021-05-04|576.97
#2021-05-05|577.16
#2021-05-06|577.58
#2021-05-07|578.66
#2021-05-10|579.51
#2021-05-11|578.82
#2021-05-12|578.03
#2021-05-13|577.66
#2021-05-14|578.44
#2021-05-17|578.80
#2021-05-18|579.15
#2021-05-19|578.63
#2021-05-20|579.05
#2021-05-21|579.59
#2021-05-24|580.13
#2021-05-25|581.13
#2021-05-26|582.05
#2021-05-27|581.43
#2021-05-28|581.49
#2021-05-31|581.68
#2021-06-01|581.62
#2021-06-02|582.44
#2021-06-03|581.41
#2021-06-04|581.62
#2021-06-07|582.16
#2021-06-08|583.42
#2021-06-09|583.82
#2021-06-10|583.07
#2021-06-11|583.89
#2021-06-14|583.79
#2021-06-15|582.99
#2021-06-16|583.10
#2021-06-17|583.02
#2021-06-18|583.36
#2021-06-21|583.44
#2021-06-22|582.92
#2021-06-23|582.76
#2021-06-24|582.60
#2021-06-25|582.44
#2021-06-28|582.75
#2021-06-29|582.57
#2021-06-30|582.19
#2021-07-01|582.34
#2021-07-02|582.44
#2021-07-05|582.73
#2021-07-06|581.63
#2021-07-07|582.24
#2021-07-08|581.19
#2021-07-09|581.29
#2021-07-12|582.39
#2021-07-13|582.58
#2021-07-14|582.94
#2021-07-15|583.17
#2021-07-16|583.16
#2021-07-19|581.95
#2021-07-20|581.00
#2021-07-21|580.76
#2021-07-22|579.77
#2021-07-23|579.72
#2021-07-26|579.14
#2021-07-27|576.54
#2021-07-28|575.13
#2021-07-29|574.68
#2021-07-30|572.99
#2021-07-31|573.07
#2021-08-02|574.17
#2021-08-03|575.11
#2021-08-04|576.48
#2021-08-05|577.00
#2021-08-06|575.34
#2021-08-09|575.39
#2021-08-10|576.29
#2021-08-11|577.49
#2021-08-12|577.96
#2021-08-13|578.37
#2021-08-16|578.56
#2021-08-17|578.07
#2021-08-18|577.65
#2021-08-19|576.78
#2021-08-20|576.56
#2021-08-23|577.18
#2021-08-24|578.06
#2021-08-25|578.73
#2021-08-26|579.35
#2021-08-27|579.45
#2021-08-30|580.67
#2021-08-31|581.00
#2021-09-01|579.71
#2021-09-02|579.07
#2021-09-03|578.26
#2021-09-06|578.55
#2021-09-07|579.02
#2021-09-08|579.18
#2021-09-09|578.96
#2021-09-10|580.04
#2021-09-13|580.49
#2021-09-14|580.45
#2021-09-15|579.59
#2021-09-16|577.68
#2021-09-17|576.30
#2021-09-20|572.25
#2021-09-21|572.95
#2021-09-22|573.24
#2021-09-23|573.66
#2021-09-24|572.33
#2021-09-27|570.81
#2021-09-28|569.16
#2021-09-29|569.08
#2021-09-30|568.84
#2021-10-01|568.62
#2021-10-04|567.83
#2021-10-05|565.53
#2021-10-06|563.09
#2021-10-07|561.11
#2021-10-08|558.61
#2021-10-11|558.81
#2021-10-12|552.92
#2021-10-13|553.08
#2021-10-14|553.65
#2021-10-15|555.11
#2021-10-18|558.94
#2021-10-19|559.60
#2021-10-20|559.65
#2021-10-21|558.04
#2021-10-22|557.08
#2021-10-25|557.44
#2021-10-26|557.28
#2021-10-27|558.07
#2021-10-28|557.93
#2021-10-29|555.84
#2021-10-31|555.94
#2021-11-01|553.01
#2021-11-02|551.22
#2021-11-03|551.44
#2021-11-04|551.41
#2021-11-05|550.75
#2021-11-08|549.69
#2021-11-09|547.46
#2021-11-10|546.67
#2021-11-11|546.72
#2021-11-12|550.89
#2021-11-15|555.21
#2021-11-16|554.86
#2021-11-17|554.27
#2021-11-18|554.87
#2021-11-19|555.03
#2021-11-22|555.25
#2021-11-23|552.73
#2021-11-24|551.38
#2021-11-25|551.43
#2021-11-26|547.27
#2021-11-29|545.71
#2021-11-30|545.68
#2021-12-01|546.27
#2021-12-02|546.58
#2021-12-03|546.58
#2021-12-06|547.76
#2021-12-07|549.87
#2021-12-08|551.07
#2021-12-09|552.22
#2021-12-10|552.92
#2021-12-13|553.11
#2021-12-14|552.25
#2021-12-15|551.27
#2021-12-16|551.60
#2021-12-17|550.40
#2021-12-20|548.96
#2021-12-21|549.26
#2021-12-22|549.36
#2021-12-23|549.31
#2021-12-24| .
#2021-12-27|549.66
#2021-12-28|550.23
#2021-12-29|550.00
#2021-12-30|549.88
#2021-12-31|549.64
#2022-01-03|549.95
#2022-01-04|548.97
#2022-01-05|548.24
#2022-01-06|544.80
#2022-01-07|544.00
#2022-01-10|542.05
#2022-01-11|540.95
#2022-01-12|540.07
#2022-01-13|537.45
#2022-01-14|534.64
#2022-01-17|534.80
#2022-01-18|529.69
#2022-01-19|533.60
#2022-01-20|536.06
#2022-01-21|537.75
#2022-01-24|537.44
#2022-01-25|537.58
#2022-01-26|538.89
#2022-01-27|537.31
#2022-01-28|535.85
#2022-01-31|535.82
#2022-02-01|536.23
#2022-02-02|537.76
#2022-02-03|537.08
#2022-02-04|535.41
#2022-02-07|534.26
#2022-02-08|533.06
#2022-02-09|534.38
#2022-02-10|534.28
#2022-02-11|532.76
#2022-02-14|529.67
#2022-02-15|528.98
#2022-02-16|528.73
#2022-02-17|527.51
#2022-02-18|527.55
#2022-02-21|527.68
#2022-02-22|525.40
#2022-02-23|523.80
#2022-02-24|516.59
#2022-02-25|515.70
#2022-02-28|509.27
#2022-03-01|505.54
#2022-03-02|500.43
#2022-03-03|497.22
#2022-03-04|494.11
#2022-03-07|489.84
#2022-03-08|485.91
#2022-03-09|484.20
#2022-03-10|483.15
#2022-03-11|482.74
#2022-03-14|480.10
#2022-03-15|476.90
#2022-03-16|478.59
#2022-03-17|483.69
#2022-03-18|486.64
#2022-03-21|487.82
#2022-03-22|487.85
#2022-03-23|488.95
#2022-03-24|490.09
#2022-03-25|490.05
#2022-03-28|491.78
#2022-03-29|494.87
#2022-03-30|498.25
#2022-03-31|493.35
#2022-04-01|493.62
#2022-04-04|496.44
#2022-04-05|496.44
#2022-04-06|496.17
#2022-04-07|495.64
#2022-04-08|494.75
#2022-04-11|490.85
#2022-04-12|489.86
#2022-04-13|489.89
#2022-04-14|489.80
#2022-04-15| .
#2022-04-18|489.33
#2022-04-19|487.80
#2022-04-20|487.92
#2022-04-21|486.31
#2022-04-22|484.62
#2022-04-25|483.15
#2022-04-26|483.49
#2022-04-27|481.80
#2022-04-28|481.90
#2022-04-29|481.08
#2022-04-30|481.17
#2022-05-02|479.61
#2022-05-03|479.89
#2022-05-04|479.51
#2022-05-05|478.85
#2022-05-06|476.74
#2022-05-09|473.86
#2022-05-10|473.60
#2022-05-11|473.54
#2022-05-12|471.74
#2022-05-13|471.39
#2022-05-16|470.99
#2022-05-17|469.80
#2022-05-18|468.20
#2022-05-19|466.85
#2022-05-20|467.57
#2022-05-23|468.79
#2022-05-24|469.36
#2022-05-25|471.30
#2022-05-26|473.60
#2022-05-27|474.96
#2022-05-30|475.19
#2022-05-31|474.76
#2022-06-01|474.20
#2022-06-02|474.39
#2022-06-03|473.65
#2022-06-06|473.13
#2022-06-07|473.18
#2022-06-08|473.34
#2022-06-09|472.05
#2022-06-10|468.76
#2022-06-13|461.50
#2022-06-14|458.57
#2022-06-15|458.83
#2022-06-16|457.09
#2022-06-17|456.42
#2022-06-20|456.62
#2022-06-21|454.46
#2022-06-22|452.97
#2022-06-23|451.55
#2022-06-24|450.66
#2022-06-27|450.02
#2022-06-28|448.07
#2022-06-29|445.33
#2022-06-30|444.29
#2022-07-01|445.57
#2022-07-04|445.83
#2022-07-05|442.75
#2022-07-06|440.82
#2022-07-07|440.43
#2022-07-08|440.18
#2022-07-11|438.91
#2022-07-12|435.91
#2022-07-13|433.63
#2022-07-14|430.94
#2022-07-15|430.50
#2022-07-18|431.63
#2022-07-19|431.82
#2022-07-20|434.30
#2022-07-21|436.09
#2022-07-22|438.68
#2022-07-25|440.57
#2022-07-26|441.19
#2022-07-27|442.08
#2022-07-28|446.38
#2022-07-29|450.24
#2022-07-31|450.33
#2022-08-01|451.69
#2022-08-02|451.32
#2022-08-03|450.78
#2022-08-04|453.28
#2022-08-05|453.22
#2022-08-08|454.99
#2022-08-09|453.61
#2022-08-10|455.74
#2022-08-11|458.44
#2022-08-12|458.42
#2022-08-15|459.38
#2022-08-16|459.46
#2022-08-17|457.12
#2022-08-18|457.21
#2022-08-19|455.74
#2022-08-22|453.78
#2022-08-23|454.79
#2022-08-24|455.94
#2022-08-25|457.84
#2022-08-26|458.60
#2022-08-29|456.34
#2022-08-30|454.79
#2022-08-31|454.10
#2022-09-01|451.49
#2022-09-02|451.68
#2022-09-05|451.81
#2022-09-06|450.43
#2022-09-07|451.18
#2022-09-08|452.46
#2022-09-09|453.33
#2022-09-12|454.53
#2022-09-13|453.40
#2022-09-14|451.91
#2022-09-15|452.76
#2022-09-16|450.90
#2022-09-19|449.85
#2022-09-20|448.16
#2022-09-21|447.49
#2022-09-22|445.08
#2022-09-23|442.25
#2022-09-26|438.63
#2022-09-27|435.35
#2022-09-28|432.08
#2022-09-29|429.22
#2022-09-30|429.98
#2022-10-03|431.96
#2022-10-04|436.49
#2022-10-05|435.32
#2022-10-06|435.25
#2022-10-07|433.84
#2022-10-10|434.00
#2022-10-11|430.57
#2022-10-12|429.45
#2022-10-13|426.63
#2022-10-14|426.23
#2022-10-17|426.68
#2022-10-18|427.31
#2022-10-19|425.09
#2022-10-20|422.83
#2022-10-21|421.27
#2022-10-24|421.54
#2022-10-25|422.80
#2022-10-26|423.71
#2022-10-27|424.54
#2022-10-28|424.74
#2022-10-31|423.94
#2022-11-01|424.59
#2022-11-02|425.60
#2022-11-03|422.80
#2022-11-04|424.86
#2022-11-07|426.95
#2022-11-08|427.96
#2022-11-09|428.37
#2022-11-10|432.89
#2022-11-11|433.30
#2022-11-14|441.42
#2022-11-15|445.18
#2022-11-16|447.02
#2022-11-17|445.11
#2022-11-18|445.27
#2022-11-21|444.63
#2022-11-22|444.85
#2022-11-23|446.34
#2022-11-24|446.52
#2022-11-25|451.06
#2022-11-28|452.17
#2022-11-29|453.95
#2022-11-30|456.05
#2022-12-01|460.49
#2022-12-02|461.98
#2022-12-05|463.46
#2022-12-06|462.67
#2022-12-07|463.25
#2022-12-08|464.53
#2022-12-09|465.18
#2022-12-12|465.85
#2022-12-13|468.20
#2022-12-14|468.87
#2022-12-15|468.35
#2022-12-16|467.00
#2022-12-19|466.54
#2022-12-20|465.81
#2022-12-21|467.51
#2022-12-22|467.81
#2022-12-23|467.71
#2022-12-26| .
#2022-12-27|467.66
#2022-12-28|467.71
#2022-12-29|468.05
#2022-12-30|468.12
#2022-12-31|468.20
#2023-01-02| .
#2023-01-03|469.95
#2023-01-04|472.53
#2023-01-05|472.90
#2023-01-06|475.31
#2023-01-09|478.20
#2023-01-10|477.97
#2023-01-11|479.71
#2023-01-12|481.47
#2023-01-13|481.58
#2023-01-16|481.86
#2023-01-17|482.41
#2023-01-18|485.16
#2023-01-19|485.03
#2023-01-20|485.45
#2023-01-23|486.52
#2023-01-24|487.23
#2023-01-25|487.00
#2023-01-26|487.66
#2023-01-27|488.52
#2023-01-30|487.46
#2023-01-31|487.75
#2023-02-01|488.23
#2023-02-02|491.19
#2023-02-03|489.95
#2023-02-06|487.75
#2023-02-07|486.45
#2023-02-08|485.85
#2023-02-09|484.91
#2023-02-10|482.15
#2023-02-13|481.49
#2023-02-14|480.83
#2023-02-15|479.77
#2023-02-16|479.34
#2023-02-17|478.08
#2023-02-20|478.34
#2023-02-21|474.57
#2023-02-22|474.53
#2023-02-23|476.35
#2023-02-24|476.23
#2023-02-27|476.98
#2023-02-28|476.47
#2023-03-01|475.84
#2023-03-02|474.39
#2023-03-03|475.81
#2023-03-06|477.61
#2023-03-07|477.53
#2023-03-08|476.64
#2023-03-09|476.06
#2023-03-10|475.59
#2023-03-13|474.54
#2023-03-14|474.06
#2023-03-15|472.04
#2023-03-16|471.62
#2023-03-17|471.42
#2023-03-20|468.83
#2023-03-21|470.32
#2023-03-22|471.90
#2023-03-23|472.77
#2023-03-24|471.66
#2023-03-27|470.78
#2023-03-28|470.65
#2023-03-29|472.54
#2023-03-30|474.53
#2023-03-31|476.54
#2023-04-03|478.35
#2023-04-04|477.97
#2023-04-05|477.12
#2023-04-06|477.12
#2023-04-07| .
#2023-04-10|477.24
#2023-04-11|477.55
#2023-04-12|478.50
#2023-04-13|478.90
#2023-04-14|479.02
#2023-04-17|478.45
#2023-04-18|478.64
#2023-04-19|476.73
#2023-04-20|476.11
#2023-04-21|475.84
#2023-04-24|475.96
#2023-04-25|475.80
#2023-04-26|475.07
#2023-04-27|474.38
#2023-04-28|475.07
#2023-04-30|475.25
#2023-05-01|474.80
#2023-05-02|474.84
#2023-05-03|475.18
#2023-05-04|474.30
#2023-05-05|473.95
#2023-05-08|473.82
#2023-05-09|473.34
#2023-05-10|473.30
#2023-05-11|473.78
#2023-05-12|472.96
#2023-05-15|471.73
#2023-05-16|470.95
#2023-05-17|470.58
#2023-05-18|469.60
#2023-05-19|469.71
#2023-05-22|469.49
#2023-05-23|469.02
#2023-05-24|468.24
#2023-05-25|467.68
#2023-05-26|467.77
#2023-05-29|468.06
#2023-05-30|469.77
#2023-05-31|470.08
#2023-06-01|470.80
#2023-06-02|472.26
#2023-06-05|473.17
#2023-06-06|473.79
#2023-06-07|473.77
#2023-06-08|474.54
#2023-06-09|475.47
#2023-06-12|476.50
#2023-06-13|477.64
#2023-06-14|478.62
#2023-06-15|479.68
#2023-06-16|480.89
#2023-06-19|481.18
#2023-06-20|480.56
#2023-06-21|480.55
#2023-06-22|480.50
#2023-06-23|480.54
#2023-06-26|480.56
#2023-06-27|480.83
#2023-06-28|480.53
#2023-06-29|479.57
#2023-06-30|479.85
#2023-07-03|479.69
#2023-07-04|479.79
#2023-07-05|478.91
#2023-07-06|477.40
#2023-07-07|476.75
#2023-07-10|476.94
#2023-07-11|478.08
#2023-07-12|480.31
#2023-07-13|483.05
#2023-07-14|483.89
#2023-07-17|483.50
#2023-07-18|483.49
#2023-07-19|482.68
#2023-07-20|481.58
#2023-07-21|481.81
#2023-07-24|481.53
#2023-07-25|480.64
#2023-07-26|481.46
#2023-07-27|483.84
#2023-07-28|485.65
#2023-07-31|486.49
#2023-08-01|484.60
#2023-08-02|483.41
#2023-08-03|482.42
#2023-08-04|483.52
#2023-08-07|483.55
#2023-08-08|483.67
#2023-08-09|483.92
#2023-08-10|484.07
#2023-08-11|483.28
#2023-08-14|482.35
#2023-08-15|481.01
#2023-08-16|479.93
#2023-08-17|478.60
#2023-08-18|478.02
#2023-08-21|477.21
#2023-08-22|477.83
#2023-08-23|479.85
#2023-08-24|479.94
#2023-08-25|479.90
#2023-08-28|480.72
#2023-08-29|482.19
#2023-08-30|482.56
#2023-08-31|483.03
#2023-09-01|483.68
#2023-09-04|483.99
#2023-09-05|484.39
#2023-09-06|483.80
#2023-09-07|484.61
#2023-09-08|485.27
#2023-09-11|485.41
#2023-09-12|485.25
#2023-09-13|485.54
#2023-09-14|486.11
#2023-09-15|485.67
#2023-09-18|485.50
#2023-09-19|485.31
#2023-09-20|485.55
#2023-09-21|483.51
#2023-09-22|483.99
#2023-09-25|483.42
#2023-09-26|482.68
#2023-09-27|482.22
#2023-09-28|481.24
#2023-09-29|481.67
#2023-09-30|481.76
#2023-10-02|480.34
#2023-10-03|477.71
#2023-10-04|476.76
#2023-10-05|476.58
#2023-10-06|475.88
#2023-10-09|476.14
#2023-10-10|477.80
#2023-10-11|479.08
#2023-10-12|478.37
#2023-10-13|478.38
#2023-10-16|477.85
#2023-10-17|477.29
#2023-10-18|476.37
#2023-10-19|475.30
#2023-10-20|475.06
#2023-10-23|475.21
#2023-10-24|476.49
#2023-10-25|476.53
#2023-10-26|476.32
#2023-10-27|476.46
#2023-10-30|475.95
#2023-10-31|476.36
#2023-11-01|477.11
#2023-11-02|480.59
#2023-11-03|482.95
#2023-11-06|482.90
#2023-11-07|482.95
#2023-11-08|483.41
#2023-11-09|482.92
#2023-11-10|482.49
#2023-11-13|481.94
#2023-11-14|484.71
#2023-11-15|485.11
#2023-11-16|485.89
#2023-11-17|486.43
#2023-11-20|487.74
#2023-11-21|489.20
#2023-11-22|490.19
#2023-11-23|490.32
#2023-11-24|490.54
#2023-11-27|491.41
#2023-11-28|492.24
#2023-11-29|494.55
#2023-11-30|494.78
#2023-12-01|495.72
#2023-12-04|496.25
#2023-12-05|497.21
#2023-12-06|497.99
#2023-12-07|497.82
#2023-12-08|497.39
#2023-12-11|497.33
#2023-12-12|498.03
#2023-12-13|499.80
#2023-12-14|505.56
#2023-12-15|506.08
#2023-12-18|506.14
#2023-12-19|507.17
#2023-12-20|508.35
#2023-12-21|508.98
#2023-12-22|509.32
#2023-12-25| .
#2023-12-26|509.80
#2023-12-27|510.78
#2023-12-28|510.96
#2023-12-29|511.34
#2023-12-31|511.44
#2024-01-01| .
#2024-01-02|510.62
#2024-01-03|509.31
#2024-01-04|509.21
#2024-01-05|509.23
#2024-01-08|509.52
#2024-01-09|509.62
#2024-01-10|511.62
#2024-01-11|512.95
#2024-01-12|514.39
#2024-01-15|514.78
#2024-01-16|514.00
#2024-01-17|512.99
#2024-01-18|513.29
#2024-01-19|513.61
#2024-01-22|513.96
#2024-01-23|513.06
#2024-01-24|513.65
#2024-01-25|514.45
#2024-01-26|515.28
#2024-01-29|516.28
#2024-01-30|517.14
#2024-01-31|517.60
#2024-02-01|518.76
#2024-02-02|518.23
#2024-02-05|517.13
#2024-02-06|518.04
#2024-02-07|518.79
#2024-02-08|518.96
#2024-02-09|519.09
#2024-02-12|519.11
#2024-02-13|518.53
#2024-02-14|518.88
#2024-02-15|520.49
#2024-02-16|520.58
#2024-02-19|520.89
#2024-02-20|521.32
#2024-02-21|521.49
#2024-02-22|522.65
#2024-02-23|523.34
#2024-02-26|523.39
#2024-02-27|522.78
#2024-02-28|522.50
#2024-02-29|522.83
#2024-03-01|523.22
#2024-03-04|523.77
#2024-03-05|524.31
#2024-03-06|525.18
#2024-03-07|525.70
#2024-03-08|526.22
#2024-03-11|526.45
#2024-03-12|526.29
#2024-03-13|526.70
#2024-03-14|526.34
#2024-03-15|525.97
#2024-03-18|525.93
#2024-03-19|526.34
#2024-03-20|527.08
#2024-03-21|529.23
#2024-03-22|530.26
#2024-03-25|530.14
#2024-03-26|530.65
#2024-03-27|531.16
#2024-03-28|531.33
#2024-03-29| .
#2024-03-31|531.53
#2024-04-01|530.64
#2024-04-02|530.16
#2024-04-03|530.65
#2024-04-04|531.51
#2024-04-05|531.03
#2024-04-08|530.96
#2024-04-09|532.23
#2024-04-10|530.27
#2024-04-11|528.78
#2024-04-12|528.13
#2024-04-15|526.49
#2024-04-16|524.40
#2024-04-17|525.02
#2024-04-18|524.98
#2024-04-19|525.14
#2024-04-22|526.48
#2024-04-23|528.39
#2024-04-24|527.78
#2024-04-25|526.92
#2024-04-26|527.75
#2024-04-29|529.35
#2024-04-30|528.86
#2024-05-01|528.80
#2024-05-02|530.03
#2024-05-03|532.19
#2024-05-06|533.49
#2024-05-07|534.16
#2024-05-08|533.64
#2024-05-09|535.78
#2024-05-10|535.81
#2024-05-13|536.41
#2024-05-14|537.15
#2024-05-15|539.22
#2024-05-16|539.91
#2024-05-17|539.36
#2024-05-20|540.37
#2024-05-21|540.99
#2024-05-22|540.39
#2024-05-23|539.64
#2024-05-24|539.17
#2024-05-27|539.47
#2024-05-28|538.93
#2024-05-29|537.95
#2024-05-30|538.52
#2024-05-31|538.75
#2024-06-03|540.35
#2024-06-04|540.77
#2024-06-05|541.23
#2024-06-06|541.00
#2024-06-07|540.43
#2024-06-10|540.10
#2024-06-11|540.45
#2024-06-12|541.98
#2024-06-13|542.54
#2024-06-14|542.49
#2024-06-17|541.98
#2024-06-18|543.37
#2024-06-19|543.49
#2024-06-20|543.71
#2024-06-21|543.90
#2024-06-24|544.58
#2024-06-25|544.85
#2024-06-26|544.27
#2024-06-27|544.21
#2024-06-28|543.67
#2024-06-30|543.87
#2024-07-01|542.07
#2024-07-02|542.59
#2024-07-03|544.12
#2024-07-04|544.24
#2024-07-05|545.39
#2024-07-08|546.31
#2024-07-09|546.22
#2024-07-10|546.92
#2024-07-11|549.01
#2024-07-12|549.91
#2024-07-15|550.13
#2024-07-16|550.59
#2024-07-17|550.36
#2024-07-18|549.96
#2024-07-19|549.37
#2024-07-22|550.03
#2024-07-23|550.83
#2024-07-24|550.56
#2024-07-25|550.56
#2024-07-26|551.39
#2024-07-29|552.12
#2024-07-30|552.14
#2024-07-31|553.25
#2024-08-01|554.28
#2024-08-02|553.81
#2024-08-05|550.80
#2024-08-06|550.52
#2024-08-07|551.78
#2024-08-08|552.38
#2024-08-09|553.95
#2024-08-12|554.82
#2024-08-13|555.96
#2024-08-14|557.00
#2024-08-15|557.04
#2024-08-16|557.97
#2024-08-19|559.11
#2024-08-20|559.71
#2024-08-21|560.07
#2024-08-22|559.67
#2024-08-23|560.81
#2024-08-26|561.68
#2024-08-27|561.79
#2024-08-28|561.81
#2024-08-29|561.62
#2024-08-30|561.90
#2024-08-31|562.00
#2024-09-02|562.19
#2024-09-03|561.54
#2024-09-04|561.51
#2024-09-05|562.03
#2024-09-06|561.88
#2024-09-09|561.59
#2024-09-10|561.17
#2024-09-11|560.94
#2024-09-12|561.94
#2024-09-13|563.21
#2024-09-16|564.84
#2024-09-17|565.97
#2024-09-18|566.29
#2024-09-19|567.84
#2024-09-20|568.16
#2024-09-23|568.52
#2024-09-24|569.36
#2024-09-25|569.76
#2024-09-26|570.73
#2024-09-27|572.38
#2024-09-30|572.98
#2024-10-01|573.52
#2024-10-02|574.33
#2024-10-03|574.39
#2024-10-04|574.45
#2024-10-07|573.85
#2024-10-08|572.92
#2024-10-09|572.77
#2024-10-10|572.17
#2024-10-11|572.59
#2024-10-14|572.94
#2024-10-15|573.99
#2024-10-16|574.51
#2024-10-17|574.05
#2024-10-18|574.47
#2024-10-21|573.76
#2024-10-22|572.31
#2024-10-23|571.19
#2024-10-24|571.43
#2024-10-25|571.92
#2024-10-28|572.37
#2024-10-29|573.01
#2024-10-30|573.71
#2024-10-31|572.82
#2024-11-01|571.75
#2024-11-04|572.57
#2024-11-05|572.45
#2024-11-06|572.30
#2024-11-07|575.62
#2024-11-08|576.30
#2024-11-11|576.67
#2024-11-12|575.61
#2024-11-13|575.50
#2024-11-14|575.18
#2024-11-15|573.79
#2024-11-18|573.37
#2024-11-19|574.29
#2024-11-20|574.57
