Table Data - ICE BofA High Grade Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA High Grade Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMIBHGCRPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2025-01-09 |
| Last Updated | 2025-01-10 8:39 AM CST |
| Notes | The ICE BofA High Grade Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities rated AAA through BBB3. 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 | 100.03 |
| 1999-01-05 | 100.13 |
| 1999-01-06 | 100.69 |
| 1999-01-07 | 100.35 |
| 1999-01-08 | 100.60 |
| 1999-01-11 | 100.59 |
| 1999-01-12 | 100.87 |
| 1999-01-13 | 101.20 |
| 1999-01-14 | 100.89 |
| 1999-01-15 | 100.80 |
| 1999-01-18 | 101.38 |
| 1999-01-19 | 100.73 |
| 1999-01-20 | 100.66 |
| 1999-01-21 | 100.67 |
| 1999-01-22 | 101.00 |
| 1999-01-25 | 100.26 |
| 1999-01-26 | 101.04 |
| 1999-01-27 | 100.96 |
| 1999-01-28 | 101.47 |
| 1999-01-29 | 101.25 |
| 1999-01-31 | 101.10 |
| 1999-02-01 | 100.80 |
| 1999-02-02 | 100.29 |
| 1999-02-03 | 100.58 |
| 1999-02-04 | 100.24 |
| 1999-02-05 | 100.18 |
| 1999-02-08 | 100.30 |
| 1999-02-09 | 100.40 |
| 1999-02-10 | 100.52 |
| 1999-02-11 | 100.49 |
| 1999-02-12 | 100.45 |
| 1999-02-15 | 100.34 |
| 1999-02-16 | 100.54 |
| 1999-02-17 | 100.43 |
| 1999-02-18 | 100.94 |
| 1999-02-19 | 100.78 |
| 1999-02-22 | 100.96 |
| 1999-02-23 | 100.68 |
| 1999-02-24 | 100.54 |
| 1999-02-25 | 100.01 |
| 1999-02-26 | 101.23 |
| 1999-02-28 | 101.20 |
| 1999-03-01 | 100.97 |
| 1999-03-02 | 101.34 |
| 1999-03-03 | 101.55 |
| 1999-03-04 | 101.30 |
| 1999-03-05 | 101.87 |
| 1999-03-08 | 102.00 |
| 1999-03-09 | 102.27 |
| 1999-03-10 | 102.35 |
| 1999-03-11 | 102.39 |
| 1999-03-12 | 102.64 |
| 1999-03-15 | 102.78 |
| 1999-03-16 | 103.06 |
| 1999-03-17 | 103.12 |
| 1999-03-18 | 103.27 |
| 1999-03-19 | 103.66 |
| 1999-03-22 | 103.81 |
| 1999-03-23 | 103.73 |
| 1999-03-24 | 103.92 |
| 1999-03-25 | 103.73 |
| 1999-03-26 | 103.67 |
| 1999-03-29 | 103.35 |
| 1999-03-30 | 102.83 |
| 1999-03-31 | 102.57 |
| 1999-04-01 | 103.07 |
| 1999-04-02 | 103.23 |
| 1999-04-05 | 103.45 |
| 1999-04-06 | 103.79 |
| 1999-04-07 | 104.48 |
| 1999-04-08 | 104.68 |
| 1999-04-09 | 105.20 |
| 1999-04-12 | 105.51 |
| 1999-04-13 | 105.56 |
| 1999-04-14 | 105.50 |
| 1999-04-15 | 105.67 |
| 1999-04-16 | 105.95 |
| 1999-04-19 | 105.88 |
| 1999-04-20 | 106.42 |
| 1999-04-21 | 106.74 |
| 1999-04-22 | 106.44 |
| 1999-04-23 | 106.35 |
| 1999-04-26 | 106.58 |
| 1999-04-27 | 106.69 |
| 1999-04-28 | 106.53 |
| 1999-04-29 | 106.84 |
| 1999-04-30 | 106.40 |
| 1999-05-03 | 106.32 |
| 1999-05-04 | 106.34 |
| 1999-05-05 | 105.79 |
| 1999-05-06 | 105.89 |
| 1999-05-07 | 106.53 |
| 1999-05-10 | 106.53 |
| 1999-05-11 | 106.16 |
| 1999-05-12 | 106.12 |
| 1999-05-13 | 106.60 |
| 1999-05-14 | 105.85 |
| 1999-05-17 | 105.58 |
| 1999-05-18 | 105.47 |
| 1999-05-19 | 105.42 |
| 1999-05-20 | 105.28 |
| 1999-05-21 | 105.22 |
| 1999-05-24 | 105.17 |
| 1999-05-25 | 105.17 |
| 1999-05-26 | 105.37 |
| 1999-05-27 | 105.32 |
| 1999-05-28 | 105.26 |
| 1999-05-31 | 105.38 |
| 1999-06-01 | 104.93 |
| 1999-06-02 | 104.83 |
| 1999-06-03 | 104.81 |
| 1999-06-04 | 104.92 |
| 1999-06-07 | 105.16 |
| 1999-06-08 | 105.19 |
| 1999-06-09 | 105.10 |
| 1999-06-10 | 104.94 |
| 1999-06-11 | 104.76 |
| 1999-06-14 | 104.59 |
| 1999-06-15 | 104.77 |
| 1999-06-16 | 104.86 |
| 1999-06-17 | 105.34 |
| 1999-06-18 | 105.46 |
| 1999-06-21 | 105.52 |
| 1999-06-22 | 105.37 |
| 1999-06-23 | 105.07 |
| 1999-06-24 | 104.85 |
| 1999-06-25 | 104.93 |
| 1999-06-28 | 105.15 |
| 1999-06-29 | 105.27 |
| 1999-06-30 | 105.36 |
| 1999-07-01 | 105.50 |
| 1999-07-02 | 105.65 |
| 1999-07-05 | 105.70 |
| 1999-07-06 | 105.67 |
| 1999-07-07 | 105.63 |
| 1999-07-08 | 105.72 |
| 1999-07-09 | 106.07 |
| 1999-07-12 | 106.54 |
| 1999-07-13 | 106.53 |
| 1999-07-14 | 106.50 |
| 1999-07-15 | 106.40 |
| 1999-07-16 | 106.52 |
| 1999-07-19 | 106.72 |
| 1999-07-20 | 106.88 |
| 1999-07-21 | 106.80 |
| 1999-07-22 | 106.33 |
| 1999-07-23 | 106.08 |
| 1999-07-26 | 105.84 |
| 1999-07-27 | 105.16 |
| 1999-07-28 | 105.14 |
| 1999-07-29 | 105.07 |
| 1999-07-30 | 104.68 |
| 1999-07-31 | 105.73 |
| 1999-08-02 | 104.70 |
| 1999-08-03 | 104.61 |
| 1999-08-04 | 104.55 |
| 1999-08-05 | 104.84 |
| 1999-08-06 | 104.37 |
| 1999-08-09 | 103.95 |
| 1999-08-10 | 103.77 |
| 1999-08-11 | 103.98 |
| 1999-08-12 | 104.06 |
| 1999-08-13 | 104.31 |
| 1999-08-16 | 104.56 |
| 1999-08-17 | 104.92 |
| 1999-08-18 | 105.03 |
| 1999-08-19 | 105.07 |
| 1999-08-20 | 105.16 |
| 1999-08-23 | 105.22 |
| 1999-08-24 | 105.42 |
| 1999-08-25 | 105.65 |
| 1999-08-26 | 105.73 |
| 1999-08-27 | 105.73 |
| 1999-08-30 | 105.54 |
| 1999-08-31 | 105.41 |
| 1999-09-01 | 105.48 |
| 1999-09-02 | 105.57 |
| 1999-09-03 | 105.88 |
| 1999-09-06 | 106.00 |
| 1999-09-07 | 105.85 |
| 1999-09-08 | 105.91 |
| 1999-09-09 | 105.97 |
| 1999-09-10 | 106.17 |
| 1999-09-13 | 106.23 |
| 1999-09-14 | 106.07 |
| 1999-09-15 | 106.20 |
| 1999-09-16 | 106.45 |
| 1999-09-17 | 106.57 |
| 1999-09-20 | 106.69 |
| 1999-09-21 | 106.42 |
| 1999-09-22 | 106.51 |
| 1999-09-23 | 106.74 |
| 1999-09-24 | 107.29 |
| 1999-09-27 | 107.17 |
| 1999-09-28 | 106.96 |
| 1999-09-29 | 106.72 |
| 1999-09-30 | 106.95 |
| 1999-10-01 | 106.87 |
| 1999-10-04 | 106.93 |
| 1999-10-05 | 106.74 |
| 1999-10-06 | 106.65 |
| 1999-10-07 | 106.56 |
| 1999-10-08 | 106.97 |
| 1999-10-11 | 107.12 |
| 1999-10-12 | 107.03 |
| 1999-10-13 | 106.93 |
| 1999-10-14 | 106.75 |
| 1999-10-15 | 106.86 |
| 1999-10-18 | 106.84 |
| 1999-10-19 | 106.84 |
| 1999-10-20 | 106.71 |
| 1999-10-21 | 106.72 |
| 1999-10-22 | 106.64 |
| 1999-10-25 | 106.60 |
| 1999-10-26 | 106.64 |
| 1999-10-27 | 106.84 |
| 1999-10-28 | 107.24 |
| 1999-10-29 | 107.62 |
| 1999-10-31 | 107.66 |
| 1999-11-01 | 107.62 |
| 1999-11-02 | 107.76 |
| 1999-11-03 | 107.89 |
| 1999-11-04 | 108.07 |
| 1999-11-05 | 108.39 |
| 1999-11-08 | 108.43 |
| 1999-11-09 | 108.51 |
| 1999-11-10 | 108.64 |
| 1999-11-11 | 108.77 |
| 1999-11-12 | 109.20 |
| 1999-11-15 | 109.57 |
| 1999-11-16 | 109.70 |
| 1999-11-17 | 109.31 |
| 1999-11-18 | 109.16 |
| 1999-11-19 | 109.26 |
| 1999-11-22 | 109.10 |
| 1999-11-23 | 109.16 |
| 1999-11-24 | 109.31 |
| 1999-11-25 | 109.32 |
| 1999-11-26 | 109.21 |
| 1999-11-29 | 109.13 |
| 1999-11-30 | 109.09 |
| 1999-12-01 | 109.03 |
| 1999-12-02 | 108.97 |
| 1999-12-03 | 109.27 |
| 1999-12-06 | 109.43 |
| 1999-12-07 | 109.70 |
| 1999-12-08 | 109.71 |
| 1999-12-09 | 109.76 |
| 1999-12-10 | 109.94 |
| 1999-12-13 | 110.14 |
| 1999-12-14 | 109.85 |
| 1999-12-15 | 109.87 |
| 1999-12-16 | 109.67 |
| 1999-12-17 | 109.29 |
| 1999-12-20 | 109.26 |
| 1999-12-21 | 109.22 |
| 1999-12-22 | 109.15 |
| 1999-12-23 | 109.14 |
| 1999-12-24 | 109.13 |
| 1999-12-27 | 109.23 |
| 1999-12-28 | 109.11 |
| 1999-12-29 | 109.50 |
| 1999-12-30 | 109.63 |
| 1999-12-31 | 110.16 |
| 2000-01-03 | 109.88 |
| 2000-01-04 | 109.70 |
| 2000-01-05 | 109.63 |
| 2000-01-06 | 109.73 |
| 2000-01-07 | 109.90 |
| 2000-01-10 | 109.90 |
| 2000-01-11 | 109.59 |
| 2000-01-12 | 109.51 |
| 2000-01-13 | 109.67 |
| 2000-01-14 | 109.69 |
| 2000-01-17 | 109.76 |
| 2000-01-18 | 109.57 |
| 2000-01-19 | 109.68 |
| 2000-01-20 | 109.67 |
| 2000-01-21 | 109.62 |
| 2000-01-24 | 109.88 |
| 2000-01-25 | 110.13 |
| 2000-01-26 | 110.24 |
| 2000-01-27 | 110.17 |
| 2000-01-28 | 110.28 |
| 2000-01-31 | 110.29 |
| 2000-02-01 | 110.29 |
| 2000-02-02 | 110.55 |
| 2000-02-03 | 111.07 |
| 2000-02-04 | 110.88 |
| 2000-02-07 | 110.72 |
| 2000-02-08 | 110.42 |
| 2000-02-09 | 110.52 |
| 2000-02-10 | 110.31 |
| 2000-02-11 | 110.35 |
| 2000-02-14 | 110.49 |
| 2000-02-15 | 110.70 |
| 2000-02-16 | 110.71 |
| 2000-02-17 | 110.64 |
| 2000-02-18 | 110.84 |
| 2000-02-21 | 110.96 |
| 2000-02-22 | 111.56 |
| 2000-02-23 | 111.38 |
| 2000-02-24 | 111.71 |
| 2000-02-25 | 111.70 |
| 2000-02-28 | 111.70 |
| 2000-02-29 | 111.44 |
| 2000-03-01 | 111.54 |
| 2000-03-02 | 111.53 |
| 2000-03-03 | 111.70 |
| 2000-03-06 | 111.70 |
| 2000-03-07 | 111.67 |
| 2000-03-08 | 111.81 |
| 2000-03-09 | 112.02 |
| 2000-03-10 | 111.92 |
| 2000-03-13 | 112.09 |
| 2000-03-14 | 112.17 |
| 2000-03-15 | 112.37 |
| 2000-03-16 | 112.28 |
| 2000-03-17 | 112.50 |
| 2000-03-20 | 112.55 |
| 2000-03-21 | 112.74 |
| 2000-03-22 | 112.89 |
| 2000-03-23 | 112.75 |
| 2000-03-24 | 112.91 |
| 2000-03-27 | 112.59 |
| 2000-03-28 | 112.59 |
| 2000-03-29 | 112.49 |
| 2000-03-30 | 112.77 |
| 2000-03-31 | 112.85 |
| 2000-04-03 | 112.92 |
| 2000-04-04 | 113.16 |
| 2000-04-05 | 113.59 |
| 2000-04-06 | 113.14 |
| 2000-04-07 | 113.37 |
| 2000-04-10 | 113.55 |
| 2000-04-11 | 113.52 |
| 2000-04-12 | 113.24 |
| 2000-04-13 | 113.02 |
| 2000-04-14 | 113.18 |
| 2000-04-17 | 113.37 |
| 2000-04-18 | 113.10 |
| 2000-04-19 | 112.94 |
| 2000-04-20 | 113.18 |
| 2000-04-21 | . |
| 2000-04-24 | 113.26 |
| 2000-04-25 | 113.04 |
| 2000-04-26 | 113.10 |
| 2000-04-27 | 112.47 |
| 2000-04-28 | 112.46 |
| 2000-04-30 | 112.39 |
| 2000-05-01 | 112.37 |
| 2000-05-02 | 112.16 |
| 2000-05-03 | 112.05 |
| 2000-05-04 | 111.63 |
| 2000-05-05 | 111.15 |
| 2000-05-08 | 111.19 |
| 2000-05-09 | 111.14 |
| 2000-05-10 | 111.14 |
| 2000-05-11 | 111.20 |
| 2000-05-12 | 111.13 |
| 2000-05-15 | 111.29 |
| 2000-05-16 | 111.31 |
| 2000-05-17 | 111.15 |
| 2000-05-18 | 111.09 |
| 2000-05-19 | 111.01 |
| 2000-05-22 | 111.39 |
| 2000-05-23 | 111.45 |
| 2000-05-24 | 111.51 |
| 2000-05-25 | 111.46 |
| 2000-05-26 | 111.78 |
| 2000-05-29 | 111.83 |
| 2000-05-30 | 111.94 |
| 2000-05-31 | 112.21 |
| 2000-06-01 | 112.63 |
| 2000-06-02 | 113.12 |
| 2000-06-05 | 113.37 |
| 2000-06-06 | 113.25 |
| 2000-06-07 | 113.41 |
| 2000-06-08 | 113.34 |
| 2000-06-09 | 113.41 |
| 2000-06-12 | 113.57 |
| 2000-06-13 | 113.62 |
| 2000-06-14 | 113.70 |
| 2000-06-15 | 113.81 |
| 2000-06-16 | 114.20 |
| 2000-06-19 | 114.22 |
| 2000-06-20 | 114.26 |
| 2000-06-21 | 114.04 |
| 2000-06-22 | 113.90 |
| 2000-06-23 | 113.70 |
| 2000-06-26 | 113.76 |
| 2000-06-27 | 113.87 |
| 2000-06-28 | 113.84 |
| 2000-06-29 | 114.21 |
| 2000-06-30 | 114.34 |
| 2000-07-03 | 114.50 |
| 2000-07-04 | 114.54 |
| 2000-07-05 | 114.85 |
| 2000-07-06 | 114.75 |
| 2000-07-07 | 114.85 |
| 2000-07-10 | 114.85 |
| 2000-07-11 | 114.90 |
| 2000-07-12 | 114.87 |
| 2000-07-13 | 114.99 |
| 2000-07-14 | 114.83 |
| 2000-07-17 | 114.67 |
| 2000-07-18 | 114.68 |
| 2000-07-19 | 114.69 |
| 2000-07-20 | 115.15 |
| 2000-07-21 | 115.32 |
| 2000-07-24 | 115.33 |
| 2000-07-25 | 115.41 |
| 2000-07-26 | 115.48 |
| 2000-07-27 | 115.60 |
| 2000-07-28 | 115.55 |
| 2000-07-31 | 115.60 |
| 2000-08-01 | 115.64 |
| 2000-08-02 | 115.84 |
| 2000-08-03 | 116.02 |
| 2000-08-04 | 116.28 |
| 2000-08-07 | 116.39 |
| 2000-08-08 | 116.36 |
| 2000-08-09 | 116.41 |
| 2000-08-10 | 116.72 |
| 2000-08-11 | 116.63 |
| 2000-08-14 | 116.66 |
| 2000-08-15 | 116.65 |
| 2000-08-16 | 116.55 |
| 2000-08-17 | 116.61 |
| 2000-08-18 | 116.70 |
| 2000-08-21 | 116.84 |
| 2000-08-22 | 116.83 |
| 2000-08-23 | 117.03 |
| 2000-08-24 | 117.20 |
| 2000-08-25 | 117.23 |
| 2000-08-28 | 117.27 |
| 2000-08-29 | 117.05 |
| 2000-08-30 | 116.98 |
| 2000-08-31 | 117.31 |
| 2000-09-01 | 117.51 |
| 2000-09-04 | 117.63 |
| 2000-09-05 | 117.73 |
| 2000-09-06 | 117.66 |
| 2000-09-07 | 117.55 |
| 2000-09-08 | 117.64 |
| 2000-09-11 | 117.64 |
| 2000-09-12 | 117.64 |
| 2000-09-13 | 117.81 |
| 2000-09-14 | 117.72 |
| 2000-09-15 | 117.58 |
| 2000-09-18 | 117.54 |
| 2000-09-19 | 117.53 |
| 2000-09-20 | 117.52 |
| 2000-09-21 | 117.51 |
| 2000-09-22 | 117.76 |
| 2000-09-25 | 117.71 |
| 2000-09-26 | 117.79 |
| 2000-09-27 | 117.84 |
| 2000-09-28 | 117.97 |
| 2000-09-29 | 118.22 |
| 2000-09-30 | 118.24 |
| 2000-10-02 | 118.09 |
| 2000-10-03 | 118.04 |
| 2000-10-04 | 118.00 |
| 2000-10-05 | 117.98 |
| 2000-10-06 | 118.17 |
| 2000-10-09 | 118.28 |
| 2000-10-10 | 118.23 |
| 2000-10-11 | 118.49 |
| 2000-10-12 | 118.55 |
| 2000-10-13 | 118.00 |
| 2000-10-16 | 118.01 |
| 2000-10-17 | 118.20 |
| 2000-10-18 | 118.28 |
| 2000-10-19 | 118.28 |
| 2000-10-20 | 118.32 |
| 2000-10-23 | 118.45 |
| 2000-10-24 | 118.40 |
| 2000-10-25 | 118.38 |
| 2000-10-26 | 118.25 |
| 2000-10-27 | 118.27 |
| 2000-10-30 | 118.23 |
| 2000-10-31 | 118.30 |
| 2000-11-01 | 118.33 |
| 2000-11-02 | 118.40 |
| 2000-11-03 | 118.17 |
| 2000-11-06 | 118.10 |
| 2000-11-07 | 118.05 |
| 2000-11-08 | 118.13 |
| 2000-11-09 | 118.36 |
| 2000-11-10 | 118.47 |
| 2000-11-13 | 118.71 |
| 2000-11-14 | 118.72 |
| 2000-11-15 | 118.93 |
| 2000-11-16 | 119.18 |
| 2000-11-17 | 119.13 |
| 2000-11-20 | 119.26 |
| 2000-11-21 | 119.31 |
| 2000-11-22 | 119.58 |
| 2000-11-23 | 119.63 |
| 2000-11-24 | 119.56 |
| 2000-11-27 | 119.59 |
| 2000-11-28 | 119.73 |
| 2000-11-29 | 119.88 |
| 2000-11-30 | 120.41 |
| 2000-12-01 | 120.30 |
| 2000-12-04 | 120.37 |
| 2000-12-05 | 120.63 |
| 2000-12-06 | 121.05 |
| 2000-12-07 | 121.11 |
| 2000-12-08 | 121.09 |
| 2000-12-11 | 121.15 |
| 2000-12-12 | 121.11 |
| 2000-12-13 | 121.46 |
| 2000-12-14 | 121.88 |
| 2000-12-15 | 122.06 |
| 2000-12-18 | 122.32 |
| 2000-12-19 | 122.25 |
| 2000-12-20 | 122.71 |
| 2000-12-21 | 122.80 |
| 2000-12-22 | 122.93 |
| 2000-12-25 | . |
| 2000-12-26 | 123.02 |
| 2000-12-27 | 122.95 |
| 2000-12-28 | 122.88 |
| 2000-12-29 | 123.10 |
| 2000-12-31 | 123.14 |
| 2001-01-01 | . |
| 2001-01-02 | 124.04 |
| 2001-01-03 | 123.64 |
| 2001-01-04 | 123.78 |
| 2001-01-05 | 124.40 |
| 2001-01-08 | 124.69 |
| 2001-01-09 | 124.53 |
| 2001-01-10 | 124.02 |
| 2001-01-11 | 123.95 |
| 2001-01-12 | 123.44 |
| 2001-01-15 | 123.52 |
| 2001-01-16 | 123.59 |
| 2001-01-17 | 123.86 |
| 2001-01-18 | 124.29 |
| 2001-01-19 | 124.24 |
| 2001-01-22 | 124.01 |
| 2001-01-23 | 124.05 |
| 2001-01-24 | 123.71 |
| 2001-01-25 | 123.80 |
| 2001-01-26 | 123.87 |
| 2001-01-29 | 123.91 |
| 2001-01-30 | 124.20 |
| 2001-01-31 | 124.82 |
| 2001-02-01 | 125.08 |
| 2001-02-02 | 125.31 |
| 2001-02-05 | 125.32 |
| 2001-02-06 | 125.30 |
| 2001-02-07 | 125.24 |
| 2001-02-08 | 125.28 |
| 2001-02-09 | 125.75 |
| 2001-02-12 | 125.75 |
| 2001-02-13 | 125.65 |
| 2001-02-14 | 125.56 |
| 2001-02-15 | 125.06 |
| 2001-02-16 | 125.42 |
| 2001-02-19 | 125.47 |
| 2001-02-20 | 125.49 |
| 2001-02-21 | 125.39 |
| 2001-02-22 | 125.49 |
| 2001-02-23 | 125.74 |
| 2001-02-26 | 125.98 |
| 2001-02-27 | 126.56 |
| 2001-02-28 | 126.80 |
| 2001-03-01 | 127.05 |
| 2001-03-02 | 126.94 |
| 2001-03-05 | 126.80 |
| 2001-03-06 | 126.83 |
| 2001-03-07 | 127.10 |
| 2001-03-08 | 127.32 |
| 2001-03-09 | 127.22 |
| 2001-03-12 | 127.25 |
| 2001-03-13 | 127.21 |
| 2001-03-14 | 127.66 |
| 2001-03-15 | 127.80 |
| 2001-03-16 | 128.09 |
| 2001-03-19 | 127.97 |
| 2001-03-20 | 127.89 |
| 2001-03-21 | 128.09 |
| 2001-03-22 | 128.45 |
| 2001-03-23 | 128.20 |
| 2001-03-26 | 128.03 |
| 2001-03-27 | 127.39 |
| 2001-03-28 | 127.50 |
| 2001-03-29 | 127.50 |
| 2001-03-30 | 127.92 |
| 2001-03-31 | 127.92 |
| 2001-04-02 | 127.77 |
| 2001-04-03 | 128.02 |
| 2001-04-04 | 128.05 |
| 2001-04-05 | 127.96 |
| 2001-04-06 | 128.27 |
| 2001-04-09 | 128.36 |
| 2001-04-10 | 127.67 |
| 2001-04-11 | 127.39 |
| 2001-04-12 | 127.25 |
| 2001-04-13 | . |
| 2001-04-16 | 127.03 |
| 2001-04-17 | 127.01 |
| 2001-04-18 | 127.24 |
| 2001-04-19 | 127.03 |
| 2001-04-20 | 127.02 |
| 2001-04-23 | 127.42 |
| 2001-04-24 | 127.39 |
| 2001-04-25 | 127.26 |
| 2001-04-26 | 127.56 |
| 2001-04-27 | 127.17 |
| 2001-04-30 | 126.85 |
| 2001-05-01 | 127.11 |
| 2001-05-02 | 127.16 |
| 2001-05-03 | 127.69 |
| 2001-05-04 | 127.88 |
| 2001-05-07 | 127.97 |
| 2001-05-08 | 128.04 |
| 2001-05-09 | 128.33 |
| 2001-05-10 | 128.25 |
| 2001-05-11 | 127.45 |
| 2001-05-14 | 127.34 |
| 2001-05-15 | 127.25 |
| 2001-05-16 | 127.32 |
| 2001-05-17 | 127.43 |
| 2001-05-18 | 127.74 |
| 2001-05-21 | 127.76 |
| 2001-05-22 | 128.28 |
| 2001-05-23 | 128.33 |
| 2001-05-24 | 128.25 |
| 2001-05-25 | 127.92 |
| 2001-05-28 | 128.00 |
| 2001-05-29 | 128.03 |
| 2001-05-30 | 128.03 |
| 2001-05-31 | 128.46 |
| 2001-06-01 | 128.75 |
| 2001-06-04 | 128.91 |
| 2001-06-05 | 129.49 |
| 2001-06-06 | 129.59 |
| 2001-06-07 | 129.46 |
| 2001-06-08 | 129.40 |
| 2001-06-11 | 129.60 |
| 2001-06-12 | 129.87 |
| 2001-06-13 | 129.88 |
| 2001-06-14 | 130.14 |
| 2001-06-15 | 130.27 |
| 2001-06-18 | 130.34 |
| 2001-06-19 | 130.29 |
| 2001-06-20 | 130.53 |
| 2001-06-21 | 130.65 |
| 2001-06-22 | 130.92 |
| 2001-06-25 | 131.09 |
| 2001-06-26 | 130.88 |
| 2001-06-27 | 130.61 |
| 2001-06-28 | 130.32 |
| 2001-06-29 | 129.68 |
| 2001-06-30 | 129.71 |
| 2001-07-02 | 130.08 |
| 2001-07-03 | 130.07 |
| 2001-07-04 | 129.98 |
| 2001-07-05 | 129.88 |
| 2001-07-06 | 130.00 |
| 2001-07-09 | 130.18 |
| 2001-07-10 | 130.49 |
| 2001-07-11 | 130.63 |
| 2001-07-12 | 130.56 |
| 2001-07-13 | 130.47 |
| 2001-07-16 | 130.81 |
| 2001-07-17 | 130.83 |
| 2001-07-18 | 131.03 |
| 2001-07-19 | 131.29 |
| 2001-07-20 | 131.37 |
| 2001-07-23 | 131.49 |
| 2001-07-24 | 131.69 |
| 2001-07-25 | 131.68 |
| 2001-07-26 | 131.62 |
| 2001-07-27 | 131.99 |
| 2001-07-30 | 132.17 |
| 2001-07-31 | 132.47 |
| 2001-08-01 | 132.37 |
| 2001-08-02 | 132.18 |
| 2001-08-03 | 132.10 |
| 2001-08-06 | 132.18 |
| 2001-08-07 | 132.24 |
| 2001-08-08 | 132.55 |
| 2001-08-09 | 133.07 |
| 2001-08-10 | 133.01 |
| 2001-08-13 | 133.37 |
| 2001-08-14 | 133.20 |
| 2001-08-15 | 133.09 |
| 2001-08-16 | 133.32 |
| 2001-08-17 | 133.87 |
| 2001-08-20 | 133.72 |
| 2001-08-21 | 133.74 |
| 2001-08-22 | 133.75 |
| 2001-08-23 | 133.90 |
| 2001-08-24 | 133.81 |
| 2001-08-27 | 133.93 |
| 2001-08-28 | 134.18 |
| 2001-08-29 | 134.59 |
| 2001-08-30 | 134.69 |
| 2001-08-31 | 134.50 |
| 2001-09-03 | 134.56 |
| 2001-09-04 | 133.99 |
| 2001-09-05 | 134.07 |
| 2001-09-06 | 134.45 |
| 2001-09-07 | 134.90 |
| 2001-09-10 | 134.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 135.33 |
| 2001-09-17 | 135.12 |
| 2001-09-18 | 134.92 |
| 2001-09-19 | 135.23 |
| 2001-09-20 | 135.03 |
| 2001-09-21 | 135.47 |
| 2001-09-24 | 135.07 |
| 2001-09-25 | 135.01 |
| 2001-09-26 | 135.01 |
| 2001-09-27 | 135.33 |
| 2001-09-28 | 135.21 |
| 2001-09-30 | 135.26 |
| 2001-10-01 | 135.31 |
| 2001-10-02 | 135.49 |
| 2001-10-03 | 135.76 |
| 2001-10-04 | 135.67 |
| 2001-10-05 | 135.66 |
| 2001-10-08 | 135.76 |
| 2001-10-09 | 136.23 |
| 2001-10-10 | 136.27 |
| 2001-10-11 | 135.86 |
| 2001-10-12 | 135.93 |
| 2001-10-15 | 136.12 |
| 2001-10-16 | 136.50 |
| 2001-10-17 | 136.94 |
| 2001-10-18 | 136.93 |
| 2001-10-19 | 136.99 |
| 2001-10-22 | 137.06 |
| 2001-10-23 | 137.05 |
| 2001-10-24 | 137.15 |
| 2001-10-25 | 137.55 |
| 2001-10-26 | 137.55 |
| 2001-10-29 | 137.93 |
| 2001-10-30 | 138.30 |
| 2001-10-31 | 138.62 |
| 2001-11-01 | 139.10 |
| 2001-11-02 | 138.84 |
| 2001-11-05 | 138.97 |
| 2001-11-06 | 139.30 |
| 2001-11-07 | 139.48 |
| 2001-11-08 | 139.34 |
| 2001-11-09 | 139.25 |
| 2001-11-12 | 139.30 |
| 2001-11-13 | 139.14 |
| 2001-11-14 | 138.96 |
| 2001-11-15 | 138.55 |
| 2001-11-16 | 137.98 |
| 2001-11-19 | 138.11 |
| 2001-11-20 | 138.15 |
| 2001-11-21 | 137.65 |
| 2001-11-22 | 137.74 |
| 2001-11-23 | 137.67 |
| 2001-11-26 | 137.07 |
| 2001-11-27 | 136.85 |
| 2001-11-28 | 137.55 |
| 2001-11-29 | 137.63 |
| 2001-11-30 | 138.27 |
| 2001-12-03 | 138.28 |
| 2001-12-04 | 138.66 |
| 2001-12-05 | 137.99 |
| 2001-12-06 | 137.54 |
| 2001-12-07 | 136.93 |
| 2001-12-10 | 137.02 |
| 2001-12-11 | 137.27 |
| 2001-12-12 | 137.66 |
| 2001-12-13 | 137.53 |
| 2001-12-14 | 137.25 |
| 2001-12-17 | 136.53 |
| 2001-12-18 | 137.03 |
| 2001-12-19 | 137.41 |
| 2001-12-20 | 137.48 |
| 2001-12-21 | 137.48 |
| 2001-12-24 | 137.38 |
| 2001-12-25 | . |
| 2001-12-26 | 137.15 |
| 2001-12-27 | 137.35 |
| 2001-12-28 | 137.38 |
| 2001-12-31 | 137.67 |
| 2002-01-01 | . |
| 2002-01-02 | 137.51 |
| 2002-01-03 | 137.54 |
| 2002-01-04 | 137.63 |
| 2002-01-07 | 138.18 |
| 2002-01-08 | 138.27 |
| 2002-01-09 | 138.09 |
| 2002-01-10 | 138.60 |
| 2002-01-11 | 138.85 |
| 2002-01-14 | 139.26 |
| 2002-01-15 | 139.26 |
| 2002-01-16 | 139.31 |
| 2002-01-17 | 139.05 |
| 2002-01-18 | 139.04 |
| 2002-01-21 | 139.23 |
| 2002-01-22 | 139.27 |
| 2002-01-23 | 139.25 |
| 2002-01-24 | 138.78 |
| 2002-01-25 | 138.75 |
| 2002-01-28 | 138.79 |
| 2002-01-29 | 138.96 |
| 2002-01-30 | 139.15 |
| 2002-01-31 | 139.23 |
| 2002-02-01 | 139.27 |
| 2002-02-04 | 139.55 |
| 2002-02-05 | 139.68 |
| 2002-02-06 | 139.85 |
| 2002-02-07 | 139.52 |
| 2002-02-08 | 139.73 |
| 2002-02-11 | 139.86 |
| 2002-02-12 | 139.85 |
| 2002-02-13 | 139.65 |
| 2002-02-14 | 139.70 |
| 2002-02-15 | 139.95 |
| 2002-02-18 | 140.10 |
| 2002-02-19 | 140.16 |
| 2002-02-20 | 140.56 |
| 2002-02-21 | 140.69 |
| 2002-02-22 | 140.88 |
| 2002-02-25 | 140.91 |
| 2002-02-26 | 141.00 |
| 2002-02-27 | 141.17 |
| 2002-02-28 | 141.28 |
| 2002-03-01 | 141.17 |
| 2002-03-04 | 140.93 |
| 2002-03-05 | 141.07 |
| 2002-03-06 | 141.10 |
| 2002-03-07 | 140.46 |
| 2002-03-08 | 140.06 |
| 2002-03-11 | 140.14 |
| 2002-03-12 | 140.20 |
| 2002-03-13 | 140.14 |
| 2002-03-14 | 139.95 |
| 2002-03-15 | 139.87 |
| 2002-03-18 | 140.15 |
| 2002-03-19 | 140.07 |
| 2002-03-20 | 139.88 |
| 2002-03-21 | 139.63 |
| 2002-03-22 | 139.93 |
| 2002-03-25 | 139.92 |
| 2002-03-26 | 140.16 |
| 2002-03-27 | 140.25 |
| 2002-03-28 | 140.00 |
| 2002-03-29 | . |
| 2002-03-31 | 140.03 |
| 2002-04-01 | 140.16 |
| 2002-04-02 | 140.36 |
| 2002-04-03 | 140.83 |
| 2002-04-04 | 141.01 |
| 2002-04-05 | 141.53 |
| 2002-04-08 | 141.61 |
| 2002-04-09 | 141.61 |
| 2002-04-10 | 141.70 |
| 2002-04-11 | 141.91 |
| 2002-04-12 | 142.16 |
| 2002-04-15 | 142.17 |
| 2002-04-16 | 142.23 |
| 2002-04-17 | 142.10 |
| 2002-04-18 | 142.13 |
| 2002-04-19 | 142.14 |
| 2002-04-22 | 142.31 |
| 2002-04-23 | 142.50 |
| 2002-04-24 | 142.74 |
| 2002-04-25 | 143.02 |
| 2002-04-26 | 143.05 |
| 2002-04-29 | 142.97 |
| 2002-04-30 | 142.91 |
| 2002-05-01 | 143.03 |
| 2002-05-02 | 142.82 |
| 2002-05-03 | 142.95 |
| 2002-05-06 | 143.03 |
| 2002-05-07 | 143.16 |
| 2002-05-08 | 142.65 |
| 2002-05-09 | 142.54 |
| 2002-05-10 | 142.73 |
| 2002-05-13 | 142.57 |
| 2002-05-14 | 141.99 |
| 2002-05-15 | 142.23 |
| 2002-05-16 | 142.52 |
| 2002-05-17 | 142.33 |
| 2002-05-20 | 142.65 |
| 2002-05-21 | 142.92 |
| 2002-05-22 | 143.15 |
| 2002-05-23 | 143.18 |
| 2002-05-24 | 143.15 |
| 2002-05-27 | 143.14 |
| 2002-05-28 | 143.15 |
| 2002-05-29 | 143.37 |
| 2002-05-30 | 143.59 |
| 2002-05-31 | 143.52 |
| 2002-06-03 | 143.57 |
| 2002-06-04 | 144.07 |
| 2002-06-05 | 143.69 |
| 2002-06-06 | 143.63 |
| 2002-06-07 | 143.45 |
| 2002-06-10 | 143.44 |
| 2002-06-11 | 143.51 |
| 2002-06-12 | 143.67 |
| 2002-06-13 | 144.04 |
| 2002-06-14 | 144.32 |
| 2002-06-17 | 144.26 |
| 2002-06-18 | 144.40 |
| 2002-06-19 | 144.38 |
| 2002-06-20 | 144.34 |
| 2002-06-21 | 143.67 |
| 2002-06-24 | 143.40 |
| 2002-06-25 | 143.09 |
| 2002-06-26 | 143.53 |
| 2002-06-27 | 143.50 |
| 2002-06-28 | 143.10 |
| 2002-06-30 | 143.16 |
| 2002-07-01 | 143.30 |
| 2002-07-02 | 143.84 |
| 2002-07-03 | 143.86 |
| 2002-07-04 | 143.88 |
| 2002-07-05 | 143.64 |
| 2002-07-08 | 143.65 |
| 2002-07-09 | 143.77 |
| 2002-07-10 | 144.29 |
| 2002-07-11 | 144.74 |
| 2002-07-12 | 144.76 |
| 2002-07-15 | 145.01 |
| 2002-07-16 | 144.53 |
| 2002-07-17 | 144.58 |
| 2002-07-18 | 144.98 |
| 2002-07-19 | 145.56 |
| 2002-07-22 | 146.08 |
| 2002-07-23 | 146.19 |
| 2002-07-24 | 146.28 |
| 2002-07-25 | 145.89 |
| 2002-07-26 | 145.95 |
| 2002-07-29 | 145.42 |
| 2002-07-30 | 144.73 |
| 2002-07-31 | 144.83 |
| 2002-08-01 | 145.64 |
| 2002-08-02 | 146.17 |
| 2002-08-05 | 146.51 |
| 2002-08-06 | 145.62 |
| 2002-08-07 | 146.04 |
| 2002-08-08 | 146.15 |
| 2002-08-09 | 146.29 |
| 2002-08-12 | 146.68 |
| 2002-08-13 | 146.92 |
| 2002-08-14 | 147.44 |
| 2002-08-15 | 146.79 |
| 2002-08-16 | 146.30 |
| 2002-08-19 | 146.30 |
| 2002-08-20 | 147.04 |
| 2002-08-21 | 147.16 |
| 2002-08-22 | 146.88 |
| 2002-08-23 | 147.15 |
| 2002-08-26 | 147.49 |
| 2002-08-27 | 147.29 |
| 2002-08-28 | 147.64 |
| 2002-08-29 | 147.98 |
| 2002-08-30 | 148.20 |
| 2002-08-31 | 148.21 |
| 2002-09-02 | 148.18 |
| 2002-09-03 | 149.29 |
| 2002-09-04 | 149.23 |
| 2002-09-05 | 149.58 |
| 2002-09-06 | 149.28 |
| 2002-09-09 | 149.25 |
| 2002-09-10 | 149.24 |
| 2002-09-11 | 148.95 |
| 2002-09-12 | 149.61 |
| 2002-09-13 | 149.97 |
| 2002-09-16 | 150.23 |
| 2002-09-17 | 150.30 |
| 2002-09-18 | 150.46 |
| 2002-09-19 | 150.79 |
| 2002-09-20 | 150.63 |
| 2002-09-23 | 151.02 |
| 2002-09-24 | 151.13 |
| 2002-09-25 | 150.67 |
| 2002-09-26 | 150.20 |
| 2002-09-27 | 150.63 |
| 2002-09-30 | 151.17 |
| 2002-10-01 | 150.80 |
| 2002-10-02 | 150.78 |
| 2002-10-03 | 150.89 |
| 2002-10-04 | 150.82 |
| 2002-10-07 | 151.19 |
| 2002-10-08 | 151.28 |
| 2002-10-09 | 151.13 |
| 2002-10-10 | 150.44 |
| 2002-10-11 | 149.92 |
#2002-10-14|150.01
#2002-10-15|148.98
#2002-10-16|148.71
#2002-10-17|148.15
#2002-10-18|148.12
#2002-10-21|148.20
#2002-10-22|148.19
#2002-10-23|148.31
#2002-10-24|148.49
#2002-10-25|149.06
#2002-10-28|149.43
#2002-10-29|150.25
#2002-10-30|150.20
#2002-10-31|150.59
#2002-11-01|150.55
#2002-11-04|150.23
#2002-11-05|150.20
#2002-11-06|150.16
#2002-11-07|150.90
#2002-11-08|151.63
#2002-11-11|151.70
#2002-11-12|151.95
#2002-11-13|151.82
#2002-11-14|151.25
#2002-11-15|151.10
#2002-11-18|151.42
#2002-11-19|151.85
#2002-11-20|151.86
#2002-11-21|150.96
#2002-11-22|150.95
#2002-11-25|151.11
#2002-11-26|151.59
#2002-11-27|150.86
#2002-11-28|150.88
#2002-11-29|151.16
#2002-11-30|151.18
#2002-12-02|151.25
#2002-12-03|151.40
#2002-12-04|151.74
#2002-12-05|151.99
#2002-12-06|152.15
#2002-12-09|152.50
#2002-12-10|152.68
#2002-12-11|152.99
#2002-12-12|153.15
#2002-12-13|153.01
#2002-12-16|152.90
#2002-12-17|153.01
#2002-12-18|153.37
#2002-12-19|153.80
#2002-12-20|153.87
#2002-12-23|154.03
#2002-12-24|154.16
#2002-12-25| .
#2002-12-26|154.21
#2002-12-27|154.76
#2002-12-30|155.12
#2002-12-31|155.28
#2003-01-01| .
#2003-01-02|154.19
#2003-01-03|154.13
#2003-01-06|154.20
#2003-01-07|154.77
#2003-01-08|155.18
#2003-01-09|154.52
#2003-01-10|154.60
#2003-01-13|154.71
#2003-01-14|155.03
#2003-01-15|155.34
#2003-01-16|155.17
#2003-01-17|155.59
#2003-01-20|155.70
#2003-01-21|155.61
#2003-01-22|155.63
#2003-01-23|155.54
#2003-01-24|155.87
#2003-01-27|155.60
#2003-01-28|155.44
#2003-01-29|155.43
#2003-01-30|155.44
#2003-01-31|155.54
#2003-02-03|155.62
#2003-02-04|155.99
#2003-02-05|155.79
#2003-02-06|156.02
#2003-02-07|156.01
#2003-02-10|156.00
#2003-02-11|156.07
#2003-02-12|156.40
#2003-02-13|156.68
#2003-02-14|156.41
#2003-02-17|156.47
#2003-02-18|156.40
#2003-02-19|156.86
#2003-02-20|157.12
#2003-02-21|157.04
#2003-02-24|157.36
#2003-02-25|157.73
#2003-02-26|157.74
#2003-02-27|157.83
#2003-02-28|158.06
#2003-03-03|158.44
#2003-03-04|158.57
#2003-03-05|158.85
#2003-03-06|158.85
#2003-03-07|159.01
#2003-03-10|158.99
#2003-03-11|159.24
#2003-03-12|158.66
#2003-03-13|158.30
#2003-03-14|158.03
#2003-03-17|157.54
#2003-03-18|157.35
#2003-03-19|156.93
#2003-03-20|156.65
#2003-03-21|156.36
#2003-03-24|156.91
#2003-03-25|157.05
#2003-03-26|157.16
#2003-03-27|157.50
#2003-03-28|157.86
#2003-03-31|158.45
#2003-04-01|158.47
#2003-04-02|158.02
#2003-04-03|158.39
#2003-04-04|158.40
#2003-04-07|158.18
#2003-04-08|158.68
#2003-04-09|159.03
#2003-04-10|159.15
#2003-04-11|158.86
#2003-04-14|158.69
#2003-04-15|159.00
#2003-04-16|159.30
#2003-04-17|159.48
#2003-04-18| .
#2003-04-21|159.21
#2003-04-22|159.58
#2003-04-23|159.54
#2003-04-24|160.24
#2003-04-25|160.64
#2003-04-28|160.71
#2003-04-29|160.65
#2003-04-30|161.28
#2003-05-01|161.53
#2003-05-02|161.88
#2003-05-05|161.92
#2003-05-06|162.28
#2003-05-07|163.30
#2003-05-08|163.50
#2003-05-09|163.29
#2003-05-12|164.11
#2003-05-13|164.22
#2003-05-14|164.88
#2003-05-15|164.79
#2003-05-16|165.10
#2003-05-19|165.14
#2003-05-20|165.58
#2003-05-21|165.80
#2003-05-22|166.04
#2003-05-23|166.35
#2003-05-26|166.43
#2003-05-27|166.01
#2003-05-28|165.83
#2003-05-29|166.55
#2003-05-30|166.81
#2003-05-31|166.81
#2003-06-02|166.61
#2003-06-03|167.23
#2003-06-04|167.47
#2003-06-05|167.92
#2003-06-06|167.76
#2003-06-09|168.42
#2003-06-10|169.00
#2003-06-11|169.23
#2003-06-12|169.31
#2003-06-13|169.70
#2003-06-16|169.75
#2003-06-17|169.36
#2003-06-18|168.44
#2003-06-19|168.29
#2003-06-20|168.08
#2003-06-23|168.31
#2003-06-24|168.60
#2003-06-25|168.80
#2003-06-26|167.62
#2003-06-27|167.16
#2003-06-30|167.39
#2003-07-01|167.27
#2003-07-02|167.06
#2003-07-03|166.49
#2003-07-04|166.53
#2003-07-07|166.22
#2003-07-08|166.04
#2003-07-09|166.17
#2003-07-10|166.47
#2003-07-11|166.77
#2003-07-14|166.86
#2003-07-15|166.25
#2003-07-16|165.62
#2003-07-17|165.35
#2003-07-18|165.64
#2003-07-21|165.13
#2003-07-22|164.55
#2003-07-23|165.07
#2003-07-24|164.98
#2003-07-25|164.85
#2003-07-28|164.58
#2003-07-29|163.88
#2003-07-30|163.64
#2003-07-31|163.20
#2003-08-01|162.34
#2003-08-04|162.27
#2003-08-05|162.04
#2003-08-06|162.19
#2003-08-07|162.65
#2003-08-08|163.36
#2003-08-11|163.31
#2003-08-12|163.23
#2003-08-13|162.42
#2003-08-14|161.73
#2003-08-15|162.22
#2003-08-18|162.28
#2003-08-19|162.63
#2003-08-20|162.99
#2003-08-21|162.80
#2003-08-22|162.83
#2003-08-25|162.62
#2003-08-26|162.74
#2003-08-27|162.57
#2003-08-28|162.95
#2003-08-29|163.05
#2003-08-31|163.09
#2003-09-01|163.10
#2003-09-02|162.56
#2003-09-03|162.54
#2003-09-04|162.82
#2003-09-05|163.45
#2003-09-08|164.10
#2003-09-09|164.21
#2003-09-10|164.54
#2003-09-11|164.66
#2003-09-12|165.15
#2003-09-15|165.22
#2003-09-16|165.06
#2003-09-17|165.35
#2003-09-18|165.75
#2003-09-19|166.06
#2003-09-22|165.81
#2003-09-23|165.73
#2003-09-24|166.17
#2003-09-25|166.71
#2003-09-26|167.32
#2003-09-29|167.29
#2003-09-30|167.77
#2003-10-01|168.11
#2003-10-02|167.55
#2003-10-03|166.68
#2003-10-06|166.84
#2003-10-07|166.35
#2003-10-08|166.31
#2003-10-09|166.14
#2003-10-10|166.38
#2003-10-13|166.44
#2003-10-14|166.30
#2003-10-15|165.98
#2003-10-16|165.98
#2003-10-17|165.80
#2003-10-20|165.89
#2003-10-21|166.13
#2003-10-22|166.39
#2003-10-23|166.38
#2003-10-24|166.51
#2003-10-27|166.58
#2003-10-28|166.72
#2003-10-29|166.94
#2003-10-30|166.79
#2003-10-31|166.96
#2003-11-03|166.68
#2003-11-04|166.98
#2003-11-05|166.99
#2003-11-06|166.56
#2003-11-07|166.31
#2003-11-10|166.47
#2003-11-11|166.47
#2003-11-12|166.69
#2003-11-13|167.23
#2003-11-14|167.78
#2003-11-17|168.13
#2003-11-18|168.06
#2003-11-19|168.02
#2003-11-20|168.11
#2003-11-21|168.63
#2003-11-24|168.05
#2003-11-25|168.18
#2003-11-26|168.05
#2003-11-27|168.05
#2003-11-28|167.66
#2003-11-30|167.71
#2003-12-01|167.02
#2003-12-02|167.19
#2003-12-03|167.47
#2003-12-04|167.56
#2003-12-05|168.30
#2003-12-08|168.50
#2003-12-09|168.48
#2003-12-10|168.35
#2003-12-11|168.40
#2003-12-12|168.98
#2003-12-15|168.86
#2003-12-16|169.11
#2003-12-17|169.58
#2003-12-18|169.61
#2003-12-19|169.95
#2003-12-22|170.14
#2003-12-23|169.78
#2003-12-24|169.89
#2003-12-25| .
#2003-12-26|169.98
#2003-12-29|169.95
#2003-12-30|169.74
#2003-12-31|169.76
#2004-01-01| .
#2004-01-02|169.19
#2004-01-05|169.44
#2004-01-06|170.15
#2004-01-07|170.41
#2004-01-08|170.61
#2004-01-09|171.42
#2004-01-12|172.13
#2004-01-13|172.14
#2004-01-14|172.43
#2004-01-15|172.61
#2004-01-16|172.47
#2004-01-19|172.55
#2004-01-20|172.28
#2004-01-21|172.33
#2004-01-22|172.59
#2004-01-23|172.66
#2004-01-26|171.86
#2004-01-27|172.08
#2004-01-28|172.04
#2004-01-29|171.00
#2004-01-30|171.31
#2004-01-31|171.32
#2004-02-02|171.40
#2004-02-03|171.50
#2004-02-04|171.61
#2004-02-05|171.55
#2004-02-06|171.83
#2004-02-09|172.22
#2004-02-10|172.14
#2004-02-11|172.38
#2004-02-12|172.71
#2004-02-13|172.80
#2004-02-16|172.89
#2004-02-17|172.97
#2004-02-18|173.18
#2004-02-19|172.91
#2004-02-20|172.72
#2004-02-23|172.89
#2004-02-24|173.28
#2004-02-25|173.38
#2004-02-26|173.23
#2004-02-27|173.50
#2004-02-29|173.56
#2004-03-01|173.68
#2004-03-02|173.48
#2004-03-03|173.16
#2004-03-04|173.43
#2004-03-05|174.55
#2004-03-08|175.13
#2004-03-09|175.91
#2004-03-10|175.93
#2004-03-11|176.03
#2004-03-12|175.80
#2004-03-15|175.72
#2004-03-16|175.57
#2004-03-17|176.17
#2004-03-18|176.03
#2004-03-19|175.86
#2004-03-22|176.02
#2004-03-23|176.19
#2004-03-24|176.36
#2004-03-25|176.34
#2004-03-26|176.03
#2004-03-29|175.29
#2004-03-30|175.51
#2004-03-31|175.88
#2004-04-01|175.58
#2004-04-02|174.25
#2004-04-05|173.61
#2004-04-06|173.76
#2004-04-07|173.99
#2004-04-08|173.88
#2004-04-09| .
#2004-04-12|173.63
#2004-04-13|173.21
#2004-04-14|172.54
#2004-04-15|172.27
#2004-04-16|172.59
#2004-04-19|172.73
#2004-04-20|172.42
#2004-04-21|171.82
#2004-04-22|172.00
#2004-04-23|171.66
#2004-04-26|171.80
#2004-04-27|171.76
#2004-04-28|171.37
#2004-04-29|170.69
#2004-04-30|170.57
#2004-05-03|170.63
#2004-05-04|170.32
#2004-05-05|170.00
#2004-05-06|169.10
#2004-05-07|167.70
#2004-05-10|167.07
#2004-05-11|167.02
#2004-05-12|167.13
#2004-05-13|166.78
#2004-05-14|167.15
#2004-05-17|167.89
#2004-05-18|168.04
#2004-05-19|167.85
#2004-05-20|168.02
#2004-05-21|168.21
#2004-05-24|168.09
#2004-05-25|168.37
#2004-05-26|168.73
#2004-05-27|169.37
#2004-05-28|169.24
#2004-05-31|169.31
#2004-06-01|168.80
#2004-06-02|168.59
#2004-06-03|168.53
#2004-06-04|168.25
#2004-06-07|168.38
#2004-06-08|168.39
#2004-06-09|168.22
#2004-06-10|168.00
#2004-06-11|168.08
#2004-06-14|167.76
#2004-06-15|168.65
#2004-06-16|168.63
#2004-06-17|168.72
#2004-06-18|169.09
#2004-06-21|169.17
#2004-06-22|169.09
#2004-06-23|169.08
#2004-06-24|169.76
#2004-06-25|169.67
#2004-06-28|169.32
#2004-06-29|169.31
#2004-06-30|169.96
#2004-07-01|170.39
#2004-07-02|171.41
#2004-07-05|171.52
#2004-07-06|171.66
#2004-07-07|171.68
#2004-07-08|171.70
#2004-07-09|171.68
#2004-07-12|171.93
#2004-07-13|171.71
#2004-07-14|171.78
#2004-07-15|171.82
#2004-07-16|172.76
#2004-07-19|172.96
#2004-07-20|172.78
#2004-07-21|172.15
#2004-07-22|172.22
#2004-07-23|172.39
#2004-07-26|172.25
#2004-07-27|171.81
#2004-07-28|171.61
#2004-07-29|171.74
#2004-07-30|172.42
#2004-07-31|172.42
#2004-08-02|172.79
#2004-08-03|173.03
#2004-08-04|173.27
#2004-08-05|173.46
#2004-08-06|174.64
#2004-08-09|174.73
#2004-08-10|174.81
#2004-08-11|174.60
#2004-08-12|174.73
#2004-08-13|175.16
#2004-08-16|175.12
#2004-08-17|175.40
#2004-08-18|175.64
#2004-08-19|175.86
#2004-08-20|176.04
#2004-08-23|175.78
#2004-08-24|175.88
#2004-08-25|176.16
#2004-08-26|176.43
#2004-08-27|176.69
#2004-08-30|176.99
#2004-08-31|177.56
#2004-09-01|177.62
#2004-09-02|177.34
#2004-09-03|176.63
#2004-09-06|176.69
#2004-09-07|176.75
#2004-09-08|177.03
#2004-09-09|177.30
#2004-09-10|177.52
#2004-09-13|177.70
#2004-09-14|177.91
#2004-09-15|177.91
#2004-09-16|178.29
#2004-09-17|178.51
#2004-09-20|178.90
#2004-09-21|178.90
#2004-09-22|179.22
#2004-09-23|179.33
#2004-09-24|178.87
#2004-09-27|179.09
#2004-09-28|179.10
#2004-09-29|178.74
#2004-09-30|178.48
#2004-10-01|178.24
#2004-10-04|178.27
#2004-10-05|178.45
#2004-10-06|178.38
#2004-10-07|178.18
#2004-10-08|178.74
#2004-10-11|178.84
#2004-10-12|179.35
#2004-10-13|179.56
#2004-10-14|179.87
#2004-10-15|179.71
#2004-10-18|179.83
#2004-10-19|179.86
#2004-10-20|180.18
#2004-10-21|180.47
#2004-10-22|180.49
#2004-10-25|180.75
#2004-10-26|180.83
#2004-10-27|180.60
#2004-10-28|180.33
#2004-10-29|180.58
#2004-10-31|180.61
#2004-11-01|180.57
#2004-11-02|180.43
#2004-11-03|180.56
#2004-11-04|180.94
#2004-11-05|180.45
#2004-11-08|180.16
#2004-11-09|180.23
#2004-11-10|180.11
#2004-11-11|180.17
#2004-11-12|180.66
#2004-11-15|180.86
#2004-11-16|180.88
#2004-11-17|181.13
#2004-11-18|181.42
#2004-11-19|181.15
#2004-11-22|181.12
#2004-11-23|181.09
#2004-11-24|181.16
#2004-11-25|181.21
#2004-11-26|180.89
#2004-11-29|180.35
#2004-11-30|180.13
#2004-12-01|180.13
#2004-12-02|179.95
#2004-12-03|180.77
#2004-12-06|181.27
#2004-12-07|181.44
#2004-12-08|181.90
#2004-12-09|182.20
#2004-12-10|182.11
#2004-12-13|182.09
#2004-12-14|182.07
#2004-12-15|182.62
#2004-12-16|182.38
#2004-12-17|182.05
#2004-12-20|182.20
#2004-12-21|182.31
#2004-12-22|182.36
#2004-12-23|182.32
#2004-12-24| .
#2004-12-27|181.96
#2004-12-28|181.79
#2004-12-29|181.77
#2004-12-30|182.09
#2004-12-31|182.36
#2005-01-03|182.41
#2005-01-04|182.24
#2005-01-05|182.10
#2005-01-06|182.11
#2005-01-07|182.13
#2005-01-10|182.22
#2005-01-11|182.16
#2005-01-12|182.32
#2005-01-13|182.77
#2005-01-14|182.52
#2005-01-17|182.63
#2005-01-18|182.76
#2005-01-19|182.90
#2005-01-20|183.07
#2005-01-21|183.38
#2005-01-24|183.55
#2005-01-25|183.25
#2005-01-26|183.26
#2005-01-27|183.20
#2005-01-28|183.68
#2005-01-31|183.76
#2005-02-01|183.67
#2005-02-02|183.71
#2005-02-03|183.75
#2005-02-04|184.59
#2005-02-07|184.98
#2005-02-08|185.14
#2005-02-09|185.46
#2005-02-10|185.03
#2005-02-11|184.76
#2005-02-14|184.90
#2005-02-15|184.77
#2005-02-16|184.41
#2005-02-17|184.29
#2005-02-18|183.77
#2005-02-21|183.82
#2005-02-22|183.62
#2005-02-23|183.73
#2005-02-24|183.63
#2005-02-25|183.57
#2005-02-28|183.63
#2005-03-01|183.45
#2005-03-02|183.36
#2005-03-03|183.43
#2005-03-04|183.94
#2005-03-07|184.35
#2005-03-08|184.04
#2005-03-09|183.13
#2005-03-10|183.09
#2005-03-11|182.56
#2005-03-14|182.38
#2005-03-15|182.19
#2005-03-16|182.04
#2005-03-17|182.20
#2005-03-18|181.94
#2005-03-21|181.64
#2005-03-22|181.18
#2005-03-23|180.39
#2005-03-24|180.43
#2005-03-25| .
#2005-03-28|180.21
#2005-03-29|180.34
#2005-03-30|180.56
#2005-03-31|181.08
#2005-04-01|181.45
#2005-04-04|181.40
#2005-04-05|181.38
#2005-04-06|181.76
#2005-04-07|181.79
#2005-04-08|181.62
#2005-04-11|181.81
#2005-04-12|182.36
#2005-04-13|182.76
#2005-04-14|182.66
#2005-04-15|182.95
#2005-04-18|182.87
#2005-04-19|183.42
#2005-04-20|183.55
#2005-04-21|183.27
#2005-04-22|183.59
#2005-04-25|183.70
#2005-04-26|183.61
#2005-04-27|183.91
#2005-04-28|184.28
#2005-04-29|184.17
#2005-04-30|184.20
#2005-05-02|184.10
#2005-05-03|184.29
#2005-05-04|184.49
#2005-05-05|184.80
#2005-05-06|184.18
#2005-05-09|184.20
#2005-05-10|184.56
#2005-05-11|184.58
#2005-05-12|184.75
#2005-05-13|185.02
#2005-05-16|185.14
#2005-05-17|185.03
#2005-05-18|185.37
#2005-05-19|185.22
#2005-05-20|185.15
#2005-05-23|185.66
#2005-05-24|185.96
#2005-05-25|186.10
#2005-05-26|186.04
#2005-05-27|186.20
#2005-05-30|186.28
#2005-05-31|186.94
#2005-06-01|187.84
#2005-06-02|188.06
#2005-06-03|187.73
#2005-06-06|187.67
#2005-06-07|187.99
#2005-06-08|187.82
#2005-06-09|187.49
#2005-06-10|187.03
#2005-06-13|186.80
#2005-06-14|186.60
#2005-06-15|186.59
#2005-06-16|186.76
#2005-06-17|186.98
#2005-06-20|186.88
#2005-06-21|187.27
#2005-06-22|188.14
#2005-06-23|188.23
#2005-06-24|188.50
#2005-06-27|188.72
#2005-06-28|188.30
#2005-06-29|188.34
#2005-06-30|188.71
#2005-07-01|188.25
#2005-07-04|188.28
#2005-07-05|187.67
#2005-07-06|187.75
#2005-07-07|188.23
#2005-07-08|187.94
#2005-07-11|187.91
#2005-07-12|187.84
#2005-07-13|187.66
#2005-07-14|187.60
#2005-07-15|187.65
#2005-07-18|187.52
#2005-07-19|187.52
#2005-07-20|187.62
#2005-07-21|187.05
#2005-07-22|187.38
#2005-07-25|187.40
#2005-07-26|187.37
#2005-07-27|187.27
#2005-07-28|187.71
#2005-07-29|187.23
#2005-07-31|187.27
#2005-08-01|186.95
#2005-08-02|186.89
#2005-08-03|187.19
#2005-08-04|187.22
#2005-08-05|186.62
#2005-08-08|186.34
#2005-08-09|186.35
#2005-08-10|186.57
#2005-08-11|186.92
#2005-08-12|187.53
#2005-08-15|187.60
#2005-08-16|187.99
#2005-08-17|187.80
#2005-08-18|188.10
#2005-08-19|188.15
#2005-08-22|188.20
#2005-08-23|188.48
#2005-08-24|188.51
#2005-08-25|188.68
#2005-08-26|188.51
#2005-08-29|188.72
#2005-08-30|189.21
#2005-08-31|189.92
#2005-09-01|190.26
#2005-09-02|190.27
#2005-09-05|190.36
#2005-09-06|189.95
#2005-09-07|189.58
#2005-09-08|189.64
#2005-09-09|189.85
#2005-09-12|189.62
#2005-09-13|189.98
#2005-09-14|189.93
#2005-09-15|189.58
#2005-09-16|189.17
#2005-09-19|189.38
#2005-09-20|189.38
#2005-09-21|189.86
#2005-09-22|189.99
#2005-09-23|189.51
#2005-09-26|189.09
#2005-09-27|189.02
#2005-09-28|189.34
#2005-09-29|189.22
#2005-09-30|188.93
#2005-10-03|188.56
#2005-10-04|188.65
#2005-10-05|188.72
#2005-10-06|188.39
#2005-10-07|188.32
#2005-10-10|188.43
#2005-10-11|188.36
#2005-10-12|187.76
#2005-10-13|187.11
#2005-10-14|186.80
#2005-10-17|186.99
#2005-10-18|187.29
#2005-10-19|187.36
#2005-10-20|187.39
#2005-10-21|187.94
#2005-10-24|187.76
#2005-10-25|187.38
#2005-10-26|186.62
#2005-10-27|186.71
#2005-10-28|186.71
#2005-10-31|186.91
#2005-11-01|186.83
#2005-11-02|186.59
#2005-11-03|186.25
#2005-11-04|185.92
#2005-11-07|186.04
#2005-11-08|186.69
#2005-11-09|186.29
#2005-11-10|186.73
#2005-11-11|186.84
#2005-11-14|186.71
#2005-11-15|187.05
#2005-11-16|187.67
#2005-11-17|188.00
#2005-11-18|187.66
#2005-11-21|188.08
#2005-11-22|188.28
#2005-11-23|188.18
#2005-11-24|188.33
#2005-11-25|188.66
#2005-11-28|189.02
#2005-11-29|188.51
#2005-11-30|188.35
#2005-12-01|188.18
#2005-12-02|188.19
#2005-12-05|187.94
#2005-12-06|188.45
#2005-12-07|188.37
#2005-12-08|188.72
#2005-12-09|188.23
#2005-12-12|188.22
#2005-12-13|188.33
#2005-12-14|189.04
#2005-12-15|188.91
#2005-12-16|189.14
#2005-12-19|189.30
#2005-12-20|189.10
#2005-12-21|188.92
#2005-12-22|189.38
#2005-12-23|189.80
#2005-12-26| .
#2005-12-27|190.22
#2005-12-28|190.24
#2005-12-29|190.18
#2005-12-30|190.19
#2005-12-31|190.21
#2006-01-02| .
#2006-01-03|190.40
#2006-01-04|190.72
#2006-01-05|190.82
#2006-01-06|190.68
#2006-01-09|190.79
#2006-01-10|190.38
#2006-01-11|190.15
#2006-01-12|190.45
#2006-01-13|191.00
#2006-01-16|191.10
#2006-01-17|191.24
#2006-01-18|191.24
#2006-01-19|191.01
#2006-01-20|191.15
#2006-01-23|191.16
#2006-01-24|191.09
#2006-01-25|190.48
#2006-01-26|189.97
#2006-01-27|190.13
#2006-01-30|190.00
#2006-01-31|189.99
#2006-02-01|189.70
#2006-02-02|189.78
#2006-02-03|190.02
#2006-02-06|190.13
#2006-02-07|189.99
#2006-02-08|189.80
#2006-02-09|189.91
#2006-02-10|189.85
#2006-02-13|189.93
#2006-02-14|189.68
#2006-02-15|189.80
#2006-02-16|189.83
#2006-02-17|190.35
#2006-02-20|190.48
#2006-02-21|190.35
#2006-02-22|190.58
#2006-02-23|190.46
#2006-02-24|190.49
#2006-02-27|190.52
#2006-02-28|190.91
#2006-03-01|190.66
#2006-03-02|190.13
#2006-03-03|189.72
#2006-03-06|189.40
#2006-03-07|188.99
#2006-03-08|188.84
#2006-03-09|188.83
#2006-03-10|188.64
#2006-03-13|188.57
#2006-03-14|189.19
#2006-03-15|189.16
#2006-03-16|189.80
#2006-03-17|189.78
#2006-03-20|189.98
#2006-03-21|189.62
#2006-03-22|189.55
#2006-03-23|189.43
#2006-03-24|189.72
#2006-03-27|189.74
#2006-03-28|189.07
#2006-03-29|188.61
#2006-03-30|188.36
#2006-03-31|188.29
#2006-04-03|188.18
#2006-04-04|188.18
#2006-04-05|188.37
#2006-04-06|188.01
#2006-04-07|187.52
#2006-04-10|187.40
#2006-04-11|187.60
#2006-04-12|187.44
#2006-04-13|186.96
#2006-04-14| .
#2006-04-17|187.18
#2006-04-18|187.50
#2006-04-19|187.39
#2006-04-20|187.36
#2006-04-21|187.54
#2006-04-24|187.96
#2006-04-25|187.50
#2006-04-26|187.15
#2006-04-27|187.34
#2006-04-28|187.67
#2006-04-30|187.73
#2006-05-01|187.46
#2006-05-02|187.45
#2006-05-03|187.29
#2006-05-04|187.23
#2006-05-05|187.56
#2006-05-08|187.70
#2006-05-09|187.68
#2006-05-10|187.77
#2006-05-11|187.55
#2006-05-12|187.09
#2006-05-15|187.24
#2006-05-16|187.68
#2006-05-17|187.32
#2006-05-18|187.75
#2006-05-19|188.00
#2006-05-22|188.09
#2006-05-23|187.84
#2006-05-24|187.80
#2006-05-25|187.72
#2006-05-26|187.85
#2006-05-29|187.95
#2006-05-30|187.71
#2006-05-31|187.50
#2006-06-01|187.42
#2006-06-02|188.31
#2006-06-05|188.18
#2006-06-06|188.23
#2006-06-07|188.16
#2006-06-08|188.32
#2006-06-09|188.41
#2006-06-12|188.44
#2006-06-13|188.48
#2006-06-14|187.80
#2006-06-15|187.42
#2006-06-16|187.21
#2006-06-19|187.12
#2006-06-20|186.91
#2006-06-21|186.71
#2006-06-22|186.38
#2006-06-23|185.91
#2006-06-26|185.78
#2006-06-27|185.91
#2006-06-28|185.79
#2006-06-29|186.21
#2006-06-30|186.92
#2006-07-03|186.98
#2006-07-04|187.02
#2006-07-05|186.62
#2006-07-06|186.92
#2006-07-07|187.47
#2006-07-10|187.70
#2006-07-11|188.02
#2006-07-12|188.13
#2006-07-13|188.31
#2006-07-14|188.44
#2006-07-17|188.46
#2006-07-18|188.11
#2006-07-19|188.68
#2006-07-20|189.04
#2006-07-21|189.11
#2006-07-24|189.25
#2006-07-25|189.27
#2006-07-26|189.55
#2006-07-27|189.70
#2006-07-28|190.09
#2006-07-31|190.37
#2006-08-01|190.43
#2006-08-02|190.60
#2006-08-03|190.73
#2006-08-04|191.12
#2006-08-07|191.24
#2006-08-08|191.33
#2006-08-09|191.31
#2006-08-10|191.36
#2006-08-11|191.18
#2006-08-14|191.00
#2006-08-15|191.55
#2006-08-16|192.04
#2006-08-17|192.25
#2006-08-18|192.51
#2006-08-21|192.83
#2006-08-22|193.06
#2006-08-23|193.10
#2006-08-24|193.09
#2006-08-25|193.21
#2006-08-28|193.28
#2006-08-29|193.36
#2006-08-30|193.60
#2006-08-31|193.94
#2006-09-01|194.09
#2006-09-04|194.19
#2006-09-05|193.86
#2006-09-06|193.74
#2006-09-07|193.77
#2006-09-08|193.97
#2006-09-11|193.88
#2006-09-12|194.03
#2006-09-13|194.13
#2006-09-14|193.98
#2006-09-15|193.92
#2006-09-18|193.91
#2006-09-19|194.40
#2006-09-20|194.47
#2006-09-21|195.06
#2006-09-22|195.33
#2006-09-25|195.78
#2006-09-26|195.63
#2006-09-27|195.61
#2006-09-28|195.46
#2006-09-29|195.44
#2006-09-30|195.47
#2006-10-02|195.59
#2006-10-03|195.78
#2006-10-04|196.19
#2006-10-05|196.03
#2006-10-06|195.44
#2006-10-09|195.52
#2006-10-10|195.09
#2006-10-11|194.87
#2006-10-12|194.99
#2006-10-13|194.88
#2006-10-16|195.07
#2006-10-17|195.27
#2006-10-18|195.44
#2006-10-19|195.40
#2006-10-20|195.44
#2006-10-23|195.23
#2006-10-24|195.19
#2006-10-25|195.60
#2006-10-26|196.12
#2006-10-27|196.63
#2006-10-30|196.86
#2006-10-31|197.42
#2006-11-01|197.95
#2006-11-02|197.78
#2006-11-03|197.05
#2006-11-06|197.04
#2006-11-07|197.47
#2006-11-08|197.75
#2006-11-09|197.90
#2006-11-10|198.21
#2006-11-13|198.24
#2006-11-14|198.47
#2006-11-15|198.23
#2006-11-16|197.92
#2006-11-17|198.34
#2006-11-20|198.46
#2006-11-21|198.62
#2006-11-22|198.73
#2006-11-23|198.72
#2006-11-24|198.94
#2006-11-27|199.14
#2006-11-28|199.33
#2006-11-29|199.29
#2006-11-30|199.91
#2006-12-01|200.27
#2006-12-04|200.46
#2006-12-05|200.56
#2006-12-06|200.44
#2006-12-07|200.44
#2006-12-08|199.91
#2006-12-11|200.20
#2006-12-12|200.48
#2006-12-13|199.93
#2006-12-14|199.83
#2006-12-15|199.74
#2006-12-18|199.94
#2006-12-19|199.86
#2006-12-20|199.96
#2006-12-21|200.29
#2006-12-22|199.80
#2006-12-25| .
#2006-12-26|200.00
#2006-12-27|199.68
#2006-12-28|199.44
#2006-12-29|199.38
#2006-12-31|199.43
#2007-01-01| .
#2007-01-02|199.57
#2007-01-03|199.93
#2007-01-04|200.31
#2007-01-05|200.11
#2007-01-08|200.03
#2007-01-09|200.00
#2007-01-10|199.70
#2007-01-11|199.33
#2007-01-12|199.13
#2007-01-15|199.23
#2007-01-16|199.40
#2007-01-17|199.21
#2007-01-18|199.52
#2007-01-19|199.39
#2007-01-22|199.61
#2007-01-23|199.38
#2007-01-24|199.34
#2007-01-25|198.94
#2007-01-26|198.76
#2007-01-29|198.73
#2007-01-30|198.61
#2007-01-31|198.99
#2007-02-01|198.93
#2007-02-02|199.11
#2007-02-05|199.53
#2007-02-06|199.94
#2007-02-07|200.18
#2007-02-08|200.26
#2007-02-09|199.92
#2007-02-12|199.84
#2007-02-13|199.68
#2007-02-14|200.43
#2007-02-15|200.81
#2007-02-16|200.99
#2007-02-19|201.07
#2007-02-20|201.16
#2007-02-21|201.14
#2007-02-22|200.91
#2007-02-23|201.37
#2007-02-26|201.90
#2007-02-27|202.57
#2007-02-28|202.52
#2007-03-01|202.45
#2007-03-02|202.69
#2007-03-05|202.58
#2007-03-06|202.46
#2007-03-07|202.67
#2007-03-08|202.81
#2007-03-09|202.26
#2007-03-12|202.64
#2007-03-13|203.06
#2007-03-14|202.91
#2007-03-15|202.81
#2007-03-16|202.74
#2007-03-19|202.73
#2007-03-20|202.92
#2007-03-21|203.22
#2007-03-22|202.91
#2007-03-23|202.75
#2007-03-26|202.95
#2007-03-27|202.89
#2007-03-28|202.78
#2007-03-29|202.73
#2007-03-30|202.70
#2007-03-31|202.71
#2007-04-02|202.80
#2007-04-03|202.68
#2007-04-04|202.84
#2007-04-05|202.75
#2007-04-06| .
#2007-04-09|202.58
#2007-04-10|202.56
#2007-04-11|202.52
#2007-04-12|202.47
#2007-04-13|202.33
#2007-04-16|202.61
#2007-04-17|203.08
#2007-04-18|203.44
#2007-04-19|203.46
#2007-04-20|203.47
#2007-04-23|203.83
#2007-04-24|204.03
#2007-04-25|203.97
#2007-04-26|203.65
#2007-04-27|203.51
#2007-04-30|204.21
#2007-05-01|204.21
#2007-05-02|204.10
#2007-05-03|203.92
#2007-05-04|204.17
#2007-05-07|204.33
#2007-05-08|204.40
#2007-05-09|204.15
#2007-05-10|204.36
#2007-05-11|204.18
#2007-05-14|204.11
#2007-05-15|203.88
#2007-05-16|203.95
#2007-05-17|203.66
#2007-05-18|203.32
#2007-05-21|203.47
#2007-05-22|203.25
#2007-05-23|203.02
#2007-05-24|203.07
#2007-05-25|202.94
#2007-05-28| .
#2007-05-29|202.88
#2007-05-30|202.83
#2007-05-31|202.82
#2007-06-01|202.38
#2007-06-04|202.60
#2007-06-05|202.27
#2007-06-06|202.23
#2007-06-07|201.22
#2007-06-08|200.67
#2007-06-11|200.65
#2007-06-12|199.85
#2007-06-13|199.96
#2007-06-14|199.94
#2007-06-15|200.31
#2007-06-18|200.72
#2007-06-19|201.23
#2007-06-20|201.03
#2007-06-21|200.77
#2007-06-22|200.99
#2007-06-25|201.38
#2007-06-26|201.23
#2007-06-27|201.42
#2007-06-28|201.07
#2007-06-29|201.63
#2007-06-30|201.66
#2007-07-02|201.95
#2007-07-03|201.70
#2007-07-04|201.64
#2007-07-05|200.98
#2007-07-06|200.64
#2007-07-09|200.85
#2007-07-10|201.67
#2007-07-11|201.41
#2007-07-12|201.19
#2007-07-13|201.19
#2007-07-16|201.70
#2007-07-17|201.44
#2007-07-18|201.88
#2007-07-19|201.71
#2007-07-20|202.18
#2007-07-23|202.16
#2007-07-24|202.07
#2007-07-25|202.10
#2007-07-26|202.49
#2007-07-27|201.91
#2007-07-30|201.12
#2007-07-31|201.50
#2007-08-01|201.59
#2007-08-02|201.71
#2007-08-03|202.17
#2007-08-06|202.06
#2007-08-07|202.12
#2007-08-08|201.59
#2007-08-09|201.87
#2007-08-10|201.94
#2007-08-13|202.12
#2007-08-14|202.17
#2007-08-15|202.18
#2007-08-16|202.80
#2007-08-17|202.32
#2007-08-20|202.37
#2007-08-21|202.58
#2007-08-22|202.42
#2007-08-23|202.58
#2007-08-24|202.70
#2007-08-27|203.17
#2007-08-28|203.62
#2007-08-29|203.57
#2007-08-30|203.89
#2007-08-31|203.67
#2007-09-03|203.72
#2007-09-04|203.76
#2007-09-05|204.29
#2007-09-06|204.32
#2007-09-07|205.18
#2007-09-10|205.59
#2007-09-11|205.28
#2007-09-12|205.09
#2007-09-13|204.66
#2007-09-14|204.82
#2007-09-17|204.89
#2007-09-18|204.89
#2007-09-19|204.87
#2007-09-20|204.08
#2007-09-21|204.25
#2007-09-24|204.59
#2007-09-25|204.72
#2007-09-26|204.81
#2007-09-27|205.02
#2007-09-28|204.96
#2007-09-30|205.03
#2007-10-01|205.04
#2007-10-02|205.34
#2007-10-03|205.16
#2007-10-04|205.14
#2007-10-05|204.48
#2007-10-08|204.58
#2007-10-09|204.64
#2007-10-10|204.88
#2007-10-11|205.02
#2007-10-12|204.83
#2007-10-15|204.99
#2007-10-16|205.10
#2007-10-17|205.90
#2007-10-18|206.25
#2007-10-19|207.09
#2007-10-22|207.22
#2007-10-23|207.28
#2007-10-24|207.85
#2007-10-25|207.71
#2007-10-26|207.48
#2007-10-29|207.59
#2007-10-30|207.42
#2007-10-31|206.77
#2007-11-01|207.13
#2007-11-02|207.83
#2007-11-05|207.70
#2007-11-06|207.30
#2007-11-07|207.54
#2007-11-08|207.85
#2007-11-09|208.01
#2007-11-12|208.08
#2007-11-13|207.61
#2007-11-14|207.38
#2007-11-15|207.93
#2007-11-16|207.87
#2007-11-19|208.39
#2007-11-20|208.15
#2007-11-21|208.27
#2007-11-22|208.27
#2007-11-23|207.98
#2007-11-26|208.87
#2007-11-27|207.76
#2007-11-28|207.41
#2007-11-29|207.64
#2007-11-30|207.73
#2007-12-03|208.26
#2007-12-04|208.38
#2007-12-05|208.04
#2007-12-06|207.23
#2007-12-07|206.41
#2007-12-10|206.19
#2007-12-11|207.10
#2007-12-12|206.87
#2007-12-13|206.21
#2007-12-14|205.74
#2007-12-17|205.98
#2007-12-18|206.56
#2007-12-19|206.83
#2007-12-20|207.10
#2007-12-21|206.05
#2007-12-24|205.99
#2007-12-25| .
#2007-12-26|205.46
#2007-12-27|206.16
#2007-12-28|206.62
#2007-12-31|207.10
#2008-01-01| .
#2008-01-02|208.11
#2008-01-03|208.08
#2008-01-04|208.51
#2008-01-07|208.84
#2008-01-08|208.76
#2008-01-09|208.98
#2008-01-10|208.41
#2008-01-11|208.92
#2008-01-14|208.77
#2008-01-15|209.31
#2008-01-16|209.26
#2008-01-17|209.64
#2008-01-18|209.37
#2008-01-21|209.48
#2008-01-22|210.25
#2008-01-23|209.99
#2008-01-24|208.84
#2008-01-25|209.36
#2008-01-28|209.20
#2008-01-29|208.91
#2008-01-30|208.48
#2008-01-31|208.98
#2008-02-01|209.37
#2008-02-04|209.16
#2008-02-05|209.67
#2008-02-06|209.65
#2008-02-07|208.72
#2008-02-08|209.20
#2008-02-11|209.22
#2008-02-12|208.82
#2008-02-13|208.68
#2008-02-14|207.94
#2008-02-15|208.07
#2008-02-18|208.07
#2008-02-19|207.24
#2008-02-20|206.81
#2008-02-21|207.46
#2008-02-22|207.13
#2008-02-25|206.65
#2008-02-26|206.88
#2008-02-27|207.18
#2008-02-28|208.16
#2008-02-29|209.19
#2008-03-03|209.22
#2008-03-04|208.98
#2008-03-05|208.23
#2008-03-06|208.62
#2008-03-07|208.88
#2008-03-10|209.41
#2008-03-11|207.91
#2008-03-12|208.72
#2008-03-13|208.05
#2008-03-14|208.97
#2008-03-17|209.74
#2008-03-18|208.64
#2008-03-19|209.22
#2008-03-20|209.10
#2008-03-21| .
#2008-03-24|207.97
#2008-03-25|207.54
#2008-03-26|207.75
#2008-03-27|207.55
#2008-03-28|207.77
#2008-03-31|207.87
#2008-04-01|207.26
#2008-04-02|207.10
#2008-04-03|207.03
#2008-04-04|207.77
#2008-04-07|207.38
#2008-04-08|207.90
#2008-04-09|208.65
#2008-04-10|208.30
#2008-04-11|208.72
#2008-04-14|208.78
#2008-04-15|208.58
#2008-04-16|207.82
#2008-04-17|207.79
#2008-04-18|207.76
#2008-04-21|208.11
#2008-04-22|208.13
#2008-04-23|208.31
#2008-04-24|207.83
#2008-04-25|207.99
#2008-04-28|208.45
#2008-04-29|208.70
#2008-04-30|209.47
#2008-05-01|209.42
#2008-05-02|209.23
#2008-05-05|209.47
#2008-05-06|209.52
#2008-05-07|209.79
#2008-05-08|210.34
#2008-05-09|210.76
#2008-05-12|210.75
#2008-05-13|210.11
#2008-05-14|209.91
#2008-05-15|210.30
#2008-05-16|210.34
#2008-05-19|210.59
#2008-05-20|211.25
#2008-05-21|210.89
#2008-05-22|210.19
#2008-05-23|210.65
#2008-05-26|210.72
#2008-05-27|209.95
#2008-05-28|209.72
#2008-05-29|209.17
#2008-05-30|209.35
#2008-05-31|209.37
#2008-06-02|209.96
#2008-06-03|210.41
#2008-06-04|210.07
#2008-06-05|209.57
#2008-06-06|210.07
#2008-06-09|209.32
#2008-06-10|208.28
#2008-06-11|208.15
#2008-06-12|207.47
#2008-06-13|206.83
#2008-06-16|206.75
#2008-06-17|206.93
#2008-06-18|207.43
#2008-06-19|206.98
#2008-06-20|207.56
#2008-06-23|207.27
#2008-06-24|207.54
#2008-06-25|207.26
#2008-06-26|207.67
#2008-06-27|207.71
#2008-06-30|207.59
#2008-07-01|207.38
#2008-07-02|207.54
#2008-07-03|207.47
#2008-07-04|207.60
#2008-07-07|207.73
#2008-07-08|207.64
#2008-07-09|208.03
#2008-07-10|207.99
#2008-07-11|207.17
#2008-07-14|207.97
#2008-07-15|207.92
#2008-07-16|207.48
#2008-07-17|206.84
#2008-07-18|206.50
#2008-07-21|206.80
#2008-07-22|206.38
#2008-07-23|206.35
#2008-07-24|207.31
#2008-07-25|206.64
#2008-07-28|207.32
#2008-07-29|207.22
#2008-07-30|207.50
#2008-07-31|207.84
#2008-08-01|208.11
#2008-08-04|208.05
#2008-08-05|207.83
#2008-08-06|207.68
#2008-08-07|208.65
#2008-08-08|208.31
#2008-08-11|208.10
#2008-08-12|208.62
#2008-08-13|208.54
#2008-08-14|208.97
#2008-08-15|209.10
#2008-08-18|209.43
#2008-08-19|209.25
#2008-08-20|209.43
#2008-08-21|209.13
#2008-08-22|208.79
#2008-08-25|209.42
#2008-08-26|209.42
#2008-08-27|209.42
#2008-08-28|209.19
#2008-08-29|209.09
#2008-08-31|209.13
#2008-09-01|209.24
#2008-09-02|209.67
#2008-09-03|209.67
#2008-09-04|209.88
#2008-09-05|209.54
#2008-09-08|209.65
#2008-09-09|209.54
#2008-09-10|208.93
#2008-09-11|208.87
#2008-09-12|207.93
#2008-09-15|208.46
#2008-09-16|206.50
#2008-09-17|205.31
#2008-09-18|203.79
#2008-09-19|201.42
#2008-09-22|201.13
#2008-09-23|200.26
#2008-09-24|200.59
#2008-09-25|199.50
#2008-09-26|199.47
#2008-09-29|200.50
#2008-09-30|197.64
#2008-10-01|197.42
#2008-10-02|198.08
#2008-10-03|197.46
#2008-10-06|197.56
#2008-10-07|195.78
#2008-10-08|193.55
#2008-10-09|190.89
#2008-10-10|188.16
#2008-10-13|188.07
#2008-10-14|184.40
#2008-10-15|183.64
#2008-10-16|182.03
#2008-10-17|180.58
#2008-10-20|179.56
#2008-10-21|178.54
#2008-10-22|176.87
#2008-10-23|173.77
#2008-10-24|169.18
#2008-10-27|167.41
#2008-10-28|165.11
#2008-10-29|165.16
#2008-10-30|165.48
#2008-10-31|167.61
#2008-11-03|168.93
#2008-11-04|171.08
#2008-11-05|173.90
#2008-11-06|174.23
#2008-11-07|174.07
#2008-11-10|174.89
#2008-11-11|174.95
#2008-11-12|175.46
#2008-11-13|174.36
#2008-11-14|174.69
#2008-11-17|174.80
#2008-11-18|174.61
#2008-11-19|175.01
#2008-11-20|175.50
#2008-11-21|174.28
#2008-11-24|173.15
#2008-11-25|174.25
#2008-11-26|174.67
#2008-11-27|174.70
#2008-11-28|175.53
#2008-11-30|175.60
#2008-12-01|177.01
#2008-12-02|176.95
#2008-12-03|177.34
#2008-12-04|178.06
#2008-12-05|177.31
#2008-12-08|176.79
#2008-12-09|177.25
#2008-12-10|177.61
#2008-12-11|178.28
#2008-12-12|179.02
#2008-12-15|179.23
#2008-12-16|180.15
#2008-12-17|181.06
#2008-12-18|182.06
#2008-12-19|182.19
#2008-12-22|182.48
#2008-12-23|182.47
#2008-12-24|182.16
#2008-12-25| .
#2008-12-26|182.38
#2008-12-29|182.69
#2008-12-30|182.86
#2008-12-31|183.22
#2009-01-01| .
#2009-01-02|182.62
#2009-01-05|182.36
#2009-01-06|183.03
#2009-01-07|184.23
#2009-01-08|184.97
#2009-01-09|185.73
#2009-01-12|186.88
#2009-01-13|187.60
#2009-01-14|188.26
#2009-01-15|188.64
#2009-01-16|188.50
#2009-01-19|188.60
#2009-01-20|188.45
#2009-01-21|187.40
#2009-01-22|187.28
#2009-01-23|187.11
#2009-01-26|187.19
#2009-01-27|187.94
#2009-01-28|188.01
#2009-01-29|188.23
#2009-01-30|188.65
#2009-01-31|188.68
#2009-02-02|189.20
#2009-02-03|188.71
#2009-02-04|188.44
#2009-02-05|188.69
#2009-02-06|188.40
#2009-02-09|188.77
#2009-02-10|189.88
#2009-02-11|190.04
#2009-02-12|189.83
#2009-02-13|188.53
#2009-02-16|188.70
#2009-02-17|189.10
#2009-02-18|188.23
#2009-02-19|187.56
#2009-02-20|187.79
#2009-02-23|187.95
#2009-02-24|188.02
#2009-02-25|187.45
#2009-02-26|187.34
#2009-02-27|187.47
#2009-02-28|187.57
#2009-03-02|188.04
#2009-03-03|187.67
#2009-03-04|186.98
#2009-03-05|187.90
#2009-03-06|187.90
#2009-03-09|187.53
#2009-03-10|186.97
#2009-03-11|187.53
#2009-03-12|187.93
#2009-03-13|188.51
#2009-03-16|188.53
#2009-03-17|188.33
#2009-03-18|190.51
#2009-03-19|190.66
#2009-03-20|191.22
#2009-03-23|191.79
#2009-03-24|192.08
#2009-03-25|192.55
#2009-03-26|193.12
#2009-03-27|193.78
#2009-03-30|194.22
#2009-03-31|194.57
#2009-04-01|194.87
#2009-04-02|194.65
#2009-04-03|194.03
#2009-04-06|194.83
#2009-04-07|195.54
#2009-04-08|196.11
#2009-04-09|196.25
#2009-04-10| .
#2009-04-13|196.80
#2009-04-14|197.87
#2009-04-15|198.65
#2009-04-16|199.09
#2009-04-17|199.13
#2009-04-20|199.87
#2009-04-21|199.38
#2009-04-22|199.27
#2009-04-23|199.71
#2009-04-24|199.88
#2009-04-27|200.61
#2009-04-28|200.60
#2009-04-29|201.05
#2009-04-30|201.45
#2009-05-01|201.84
#2009-05-04|202.36
#2009-05-05|203.08
#2009-05-06|204.11
#2009-05-07|204.49
#2009-05-08|205.47
#2009-05-11|206.96
#2009-05-12|207.72
#2009-05-13|208.40
#2009-05-14|208.72
#2009-05-15|208.84
#2009-05-18|208.57
#2009-05-19|209.15
#2009-05-20|210.44
#2009-05-21|210.48
#2009-05-22|210.46
#2009-05-25|210.60
#2009-05-26|210.82
#2009-05-27|210.73
#2009-05-28|210.73
#2009-05-29|212.28
#2009-05-31|212.32
#2009-06-01|211.54
#2009-06-02|212.01
#2009-06-03|212.94
#2009-06-04|212.65
#2009-06-05|211.83
#2009-06-08|211.87
#2009-06-09|212.40
#2009-06-10|212.39
#2009-06-11|213.08
#2009-06-12|213.66
#2009-06-15|214.28
#2009-06-16|214.87
#2009-06-17|214.71
#2009-06-18|213.87
#2009-06-19|214.47
#2009-06-22|214.97
#2009-06-23|214.93
#2009-06-24|214.67
#2009-06-25|215.44
#2009-06-26|215.75
#2009-06-29|215.95
#2009-06-30|215.99
#2009-07-01|216.31
#2009-07-02|217.09
#2009-07-03|217.17
#2009-07-06|217.25
#2009-07-07|217.60
#2009-07-08|218.59
#2009-07-09|217.82
#2009-07-10|218.37
#2009-07-13|218.36
#2009-07-14|217.88
#2009-07-15|217.51
#2009-07-16|218.07
#2009-07-17|217.99
#2009-07-20|218.75
#2009-07-21|219.66
#2009-07-22|219.67
#2009-07-23|219.48
#2009-07-24|220.18
#2009-07-27|220.63
#2009-07-28|221.04
#2009-07-29|221.39
#2009-07-30|222.05
#2009-07-31|223.18
#2009-08-03|223.01
#2009-08-04|223.25
#2009-08-05|223.53
#2009-08-06|224.40
#2009-08-07|223.96
#2009-08-10|224.88
#2009-08-11|225.12
#2009-08-12|225.21
#2009-08-13|225.72
#2009-08-14|225.98
#2009-08-17|226.41
#2009-08-18|226.02
#2009-08-19|226.55
#2009-08-20|226.69
#2009-08-21|226.25
#2009-08-24|226.76
#2009-08-25|227.08
#2009-08-26|227.42
#2009-08-27|227.67
#2009-08-28|227.94
#2009-08-31|228.38
#2009-09-01|228.75
#2009-09-02|229.20
#2009-09-03|229.04
#2009-09-04|228.48
#2009-09-07|228.63
#2009-09-08|228.84
#2009-09-09|229.26
#2009-09-10|230.40
#2009-09-11|230.99
#2009-09-14|231.06
#2009-09-15|231.12
#2009-09-16|231.62
#2009-09-17|232.32
#2009-09-18|232.75
#2009-09-21|232.90
#2009-09-22|232.85
#2009-09-23|233.38
#2009-09-24|233.70
#2009-09-25|233.87
#2009-09-28|234.12
#2009-09-29|234.23
#2009-09-30|234.56
#2009-10-01|235.40
#2009-10-02|235.34
#2009-10-05|235.26
#2009-10-06|235.56
#2009-10-07|236.54
#2009-10-08|236.47
#2009-10-09|236.01
#2009-10-12|236.19
#2009-10-13|237.19
#2009-10-14|236.74
#2009-10-15|236.68
#2009-10-16|237.17
#2009-10-19|237.50
#2009-10-20|237.80
#2009-10-21|237.32
#2009-10-22|236.87
#2009-10-23|236.39
#2009-10-26|236.16
#2009-10-27|236.73
#2009-10-28|236.74
#2009-10-29|235.96
#2009-10-30|236.63
#2009-10-31|236.66
#2009-11-02|236.56
#2009-11-03|236.18
#2009-11-04|235.73
#2009-11-05|236.04
#2009-11-06|236.28
#2009-11-09|236.67
#2009-11-10|237.13
#2009-11-11|237.18
#2009-11-12|237.72
#2009-11-13|238.03
#2009-11-16|238.76
#2009-11-17|239.16
#2009-11-18|239.28
#2009-11-19|239.70
#2009-11-20|239.65
#2009-11-23|239.64
#2009-11-24|239.99
#2009-11-25|239.93
#2009-11-26|239.72
#2009-11-27|239.86
#2009-11-30|239.06
#2009-12-01|238.97
#2009-12-02|238.84
#2009-12-03|238.76
#2009-12-04|238.33
#2009-12-07|238.98
#2009-12-08|239.08
#2009-12-09|238.65
#2009-12-10|238.33
#2009-12-11|238.16
#2009-12-14|238.83
#2009-12-15|238.49
#2009-12-16|238.97
#2009-12-17|239.90
#2009-12-18|239.70
#2009-12-21|239.13
#2009-12-22|238.71
#2009-12-23|238.76
#2009-12-24|238.56
#2009-12-25| .
#2009-12-28|238.58
#2009-12-29|238.81
#2009-12-30|239.03
#2009-12-31|238.87
#2010-01-01| .
#2010-01-04|239.08
#2010-01-05|240.31
#2010-01-06|240.72
#2010-01-07|240.79
#2010-01-08|241.34
#2010-01-11|241.66
#2010-01-12|242.44
#2010-01-13|242.12
#2010-01-14|242.57
#2010-01-15|242.77
#2010-01-18|242.91
#2010-01-19|242.69
#2010-01-20|242.75
#2010-01-21|242.81
#2010-01-22|242.70
#2010-01-25|242.18
#2010-01-26|242.20
#2010-01-27|242.05
#2010-01-28|241.93
#2010-01-29|242.35
#2010-01-31|242.39
#2010-02-01|241.89
#2010-02-02|241.95
#2010-02-03|241.69
#2010-02-04|242.27
#2010-02-05|242.45
#2010-02-08|242.00
#2010-02-09|241.26
#2010-02-10|240.80
#2010-02-11|240.80
#2010-02-12|241.27
#2010-02-15|241.41
#2010-02-16|241.63
#2010-02-17|241.16
#2010-02-18|241.09
#2010-02-19|241.39
#2010-02-22|241.54
#2010-02-23|242.56
#2010-02-24|242.82
#2010-02-25|243.32
#2010-02-26|244.19
#2010-02-28|244.34
#2010-03-01|244.19
#2010-03-02|244.81
#2010-03-03|244.88
#2010-03-04|245.05
#2010-03-05|244.93
#2010-03-08|245.67
#2010-03-09|246.14
#2010-03-10|246.42
#2010-03-11|246.55
#2010-03-12|246.68
#2010-03-15|246.98
#2010-03-16|247.56
#2010-03-17|247.71
#2010-03-18|247.68
#2010-03-19|247.79
#2010-03-22|248.11
#2010-03-23|248.11
#2010-03-24|247.25
#2010-03-25|247.06
#2010-03-26|247.39
#2010-03-29|247.55
#2010-03-30|247.81
#2010-03-31|248.09
#2010-04-01|248.06
#2010-04-02| .
#2010-04-05|247.25
#2010-04-06|247.86
#2010-04-07|248.77
#2010-04-08|248.50
#2010-04-09|248.74
#2010-04-12|248.99
#2010-04-13|249.51
#2010-04-14|249.67
#2010-04-15|250.22
#2010-04-16|250.76
#2010-04-19|250.60
#2010-04-20|250.56
#2010-04-21|251.05
#2010-04-22|250.82
#2010-04-23|250.47
#2010-04-26|250.44
#2010-04-27|251.19
#2010-04-28|250.16
#2010-04-29|250.08
#2010-04-30|250.65
#2010-05-03|250.33
#2010-05-04|251.12
#2010-05-05|250.54
#2010-05-06|250.29
#2010-05-07|247.91
#2010-05-10|248.27
#2010-05-11|248.64
#2010-05-12|248.94
#2010-05-13|249.39
#2010-05-14|250.23
#2010-05-17|249.79
#2010-05-18|250.38
#2010-05-19|249.21
#2010-05-20|248.44
#2010-05-21|247.65
#2010-05-24|247.32
#2010-05-25|246.39
#2010-05-26|245.81
#2010-05-27|246.00
#2010-05-28|246.89
#2010-05-31|246.98
#2010-06-01|246.89
#2010-06-02|247.02
#2010-06-03|247.44
#2010-06-04|248.56
#2010-06-07|248.07
#2010-06-08|247.72
#2010-06-09|248.08
#2010-06-10|247.45
#2010-06-11|248.41
#2010-06-14|248.68
#2010-06-15|248.81
#2010-06-16|249.50
#2010-06-17|250.42
#2010-06-18|250.49
#2010-06-21|251.21
#2010-06-22|251.75
#2010-06-23|252.03
#2010-06-24|251.69
#2010-06-25|251.56
#2010-06-28|252.16
#2010-06-29|252.43
#2010-06-30|252.35
#2010-07-01|252.31
#2010-07-02|251.84
#2010-07-05|251.98
#2010-07-06|252.74
#2010-07-07|252.64
#2010-07-08|252.94
#2010-07-09|253.08
#2010-07-12|253.68
#2010-07-13|253.75
#2010-07-14|254.43
#2010-07-15|254.95
#2010-07-16|255.16
#2010-07-19|254.99
#2010-07-20|255.19
#2010-07-21|255.91
#2010-07-22|255.94
#2010-07-23|255.85
#2010-07-26|256.26
#2010-07-27|256.28
#2010-07-28|257.35
#2010-07-29|257.64
#2010-07-30|258.51
#2010-07-31|258.54
#2010-08-02|258.13
#2010-08-03|259.17
#2010-08-04|259.12
#2010-08-05|259.64
#2010-08-06|260.29
#2010-08-09|260.64
#2010-08-10|261.01
#2010-08-11|261.71
#2010-08-12|261.36
#2010-08-13|261.90
#2010-08-16|262.99
#2010-08-17|262.61
#2010-08-18|263.26
#2010-08-19|263.96
#2010-08-20|263.69
#2010-08-23|263.99
#2010-08-24|264.84
#2010-08-25|263.69
#2010-08-26|263.93
#2010-08-27|262.43
#2010-08-30|263.76
#2010-08-31|263.54
#2010-09-01|262.60
#2010-09-02|262.63
#2010-09-03|262.54
#2010-09-06|262.68
#2010-09-07|263.80
#2010-09-08|263.21
#2010-09-09|262.18
#2010-09-10|262.18
#2010-09-13|262.97
#2010-09-14|263.63
#2010-09-15|263.19
#2010-09-16|263.01
#2010-09-17|263.27
#2010-09-20|263.50
#2010-09-21|264.08
#2010-09-22|264.28
#2010-09-23|264.21
#2010-09-24|264.08
#2010-09-27|265.10
#2010-09-28|265.51
#2010-09-29|265.35
#2010-09-30|265.63
#2010-10-01|265.92
#2010-10-04|266.48
#2010-10-05|266.68
#2010-10-06|267.59
#2010-10-07|267.72
#2010-10-08|268.11
#2010-10-11|268.24
#2010-10-12|268.15
#2010-10-13|268.54
#2010-10-14|268.24
#2010-10-15|267.83
#2010-10-18|268.15
#2010-10-19|267.82
#2010-10-20|267.55
#2010-10-21|267.23
#2010-10-22|267.26
#2010-10-25|267.70
#2010-10-26|267.11
#2010-10-27|266.82
#2010-10-28|266.92
#2010-10-29|267.38
#2010-10-31|267.42
#2010-11-01|267.37
#2010-11-02|268.00
#2010-11-03|267.85
#2010-11-04|269.20
#2010-11-05|268.86
#2010-11-08|268.79
#2010-11-09|267.98
#2010-11-10|267.68
#2010-11-11|267.72
#2010-11-12|266.52
#2010-11-15|265.19
#2010-11-16|265.38
#2010-11-17|264.37
#2010-11-18|264.56
#2010-11-19|264.67
#2010-11-22|265.15
#2010-11-23|265.09
#2010-11-24|263.84
#2010-11-25|263.84
#2010-11-26|264.33
#2010-11-29|264.36
#2010-11-30|263.95
#2010-12-01|262.71
#2010-12-02|262.85
#2010-12-03|263.22
#2010-12-06|264.30
#2010-12-07|262.71
#2010-12-08|261.96
#2010-12-09|262.59
#2010-12-10|262.41
#2010-12-13|262.91
#2010-12-14|261.73
#2010-12-15|261.24
#2010-12-16|261.40
#2010-12-17|262.46
#2010-12-20|262.12
#2010-12-21|262.27
#2010-12-22|262.35
#2010-12-23|262.07
#2010-12-24|262.11
#2010-12-27|262.52
#2010-12-28|261.89
#2010-12-29|263.04
#2010-12-30|262.73
#2010-12-31|263.14
#2011-01-03|263.52
#2011-01-04|263.65
#2011-01-05|263.27
#2011-01-06|263.87
#2011-01-07|264.28
#2011-01-10|264.22
#2011-01-11|264.10
#2011-01-12|264.31
#2011-01-13|264.80
#2011-01-14|264.47
#2011-01-17|264.59
#2011-01-18|264.44
#2011-01-19|264.64
#2011-01-20|263.77
#2011-01-21|264.01
#2011-01-24|264.14
#2011-01-25|264.39
#2011-01-26|264.07
#2011-01-27|264.41
#2011-01-28|264.45
#2011-01-31|263.79
#2011-02-01|263.54
#2011-02-02|263.50
#2011-02-03|263.22
#2011-02-04|262.69
#2011-02-07|263.03
#2011-02-08|262.37
#2011-02-09|262.94
#2011-02-10|262.25
#2011-02-11|262.56
#2011-02-14|262.73
#2011-02-15|262.76
#2011-02-16|262.87
#2011-02-17|263.29
#2011-02-18|263.26
#2011-02-21|263.41
#2011-02-22|264.28
#2011-02-23|263.63
#2011-02-24|264.03
#2011-02-25|264.31
#2011-02-28|264.72
#2011-03-01|265.00
#2011-03-02|264.74
#2011-03-03|264.21
#2011-03-04|265.23
#2011-03-07|265.39
#2011-03-08|265.21
#2011-03-09|265.89
#2011-03-10|266.37
#2011-03-11|266.20
#2011-03-14|266.37
#2011-03-15|266.19
#2011-03-16|266.99
#2011-03-17|266.69
#2011-03-18|266.57
#2011-03-21|266.58
#2011-03-22|266.67
#2011-03-23|266.68
#2011-03-24|266.55
#2011-03-25|266.50
#2011-03-28|266.60
#2011-03-29|266.30
#2011-03-30|266.56
#2011-03-31|266.66
#2011-04-01|266.66
#2011-04-04|267.00
#2011-04-05|266.83
#2011-04-06|266.60
#2011-04-07|266.77
#2011-04-08|266.57
#2011-04-11|266.64
#2011-04-12|266.98
#2011-04-13|267.36
#2011-04-14|267.06
#2011-04-15|267.54
#2011-04-18|267.98
#2011-04-19|267.90
#2011-04-20|267.72
#2011-04-21|267.70
#2011-04-22| .
#2011-04-25|268.13
#2011-04-26|268.66
#2011-04-27|268.38
#2011-04-28|268.92
#2011-04-29|269.20
#2011-04-30|269.24
#2011-05-02|269.36
#2011-05-03|269.65
#2011-05-04|269.97
#2011-05-05|270.47
#2011-05-06|270.60
#2011-05-09|270.80
#2011-05-10|270.65
#2011-05-11|271.16
#2011-05-12|270.82
#2011-05-13|271.15
#2011-05-16|271.53
#2011-05-17|271.86
#2011-05-18|271.74
#2011-05-19|271.83
#2011-05-20|271.97
#2011-05-23|272.05
#2011-05-24|272.06
#2011-05-25|271.98
#2011-05-26|272.39
#2011-05-27|272.27
#2011-05-30|272.37
#2011-05-31|272.60
#2011-06-01|273.14
#2011-06-02|272.73
#2011-06-03|272.99
#2011-06-06|272.88
#2011-06-07|273.00
#2011-06-08|273.43
#2011-06-09|273.05
#2011-06-10|273.35
#2011-06-13|273.30
#2011-06-14|272.69
#2011-06-15|273.50
#2011-06-16|273.55
#2011-06-17|273.19
#2011-06-20|273.10
#2011-06-21|273.14
#2011-06-22|272.90
#2011-06-23|273.20
#2011-06-24|273.20
#2011-06-27|272.74
#2011-06-28|272.14
#2011-06-29|272.17
#2011-06-30|272.50
#2011-07-01|272.46
#2011-07-04|272.58
#2011-07-05|273.11
#2011-07-06|273.42
#2011-07-07|273.24
#2011-07-08|274.12
#2011-07-11|274.80
#2011-07-12|274.66
#2011-07-13|274.94
#2011-07-14|274.54
#2011-07-15|274.78
#2011-07-18|274.82
#2011-07-19|275.01
#2011-07-20|274.84
#2011-07-21|274.52
#2011-07-22|275.20
#2011-07-25|275.10
#2011-07-26|275.58
#2011-07-27|275.69
#2011-07-28|276.30
#2011-07-29|277.68
#2011-07-31|277.73
#2011-08-01|278.47
#2011-08-02|279.64
#2011-08-03|279.76
#2011-08-04|280.20
#2011-08-05|278.41
#2011-08-08|277.67
#2011-08-09|277.67
#2011-08-10|278.12
#2011-08-11|275.39
#2011-08-12|276.59
#2011-08-15|276.82
#2011-08-16|277.96
#2011-08-17|278.73
#2011-08-18|279.00
#2011-08-19|279.22
#2011-08-22|279.22
#2011-08-23|278.36
#2011-08-24|277.09
#2011-08-25|277.08
#2011-08-26|276.97
#2011-08-29|276.52
#2011-08-30|277.42
#2011-08-31|277.78
#2011-09-01|278.57
#2011-09-02|279.19
#2011-09-05|279.39
#2011-09-06|278.89
#2011-09-07|278.90
#2011-09-08|279.39
#2011-09-09|279.76
#2011-09-12|279.00
#2011-09-13|278.33
#2011-09-14|277.99
#2011-09-15|277.14
#2011-09-16|277.31
#2011-09-19|277.61
#2011-09-20|277.44
#2011-09-21|277.33
#2011-09-22|275.22
#2011-09-23|273.04
#2011-09-26|271.22
#2011-09-27|270.31
#2011-09-28|270.61
#2011-09-29|270.83
#2011-09-30|270.43
#2011-10-03|270.53
#2011-10-04|268.46
#2011-10-05|268.06
#2011-10-06|268.62
#2011-10-07|269.36
#2011-10-10|269.53
#2011-10-11|270.67
#2011-10-12|271.74
#2011-10-13|272.77
#2011-10-14|273.38
#2011-10-17|274.34
#2011-10-18|274.58
#2011-10-19|274.78
#2011-10-20|274.40
#2011-10-21|274.38
#2011-10-24|274.71
#2011-10-25|276.02
#2011-10-26|276.03
#2011-10-27|276.61
#2011-10-28|277.57
#2011-10-31|278.66
#2011-11-01|278.39
#2011-11-02|278.60
#2011-11-03|278.89
#2011-11-04|279.51
#2011-11-07|279.76
#2011-11-08|279.66
#2011-11-09|279.99
#2011-11-10|279.23
#2011-11-11|279.21
#2011-11-14|279.21
#2011-11-15|278.84
#2011-11-16|278.82
#2011-11-17|278.85
#2011-11-18|278.35
#2011-11-21|278.13
#2011-11-22|277.83
#2011-11-23|277.55
#2011-11-24|277.54
#2011-11-25|276.38
#2011-11-28|276.96
#2011-11-29|276.11
#2011-11-30|275.98
#2011-12-01|276.12
#2011-12-02|276.91
#2011-12-05|277.35
#2011-12-06|276.94
#2011-12-07|277.61
#2011-12-08|277.78
#2011-12-09|277.11
#2011-12-12|277.31
#2011-12-13|277.47
#2011-12-14|277.44
#2011-12-15|277.36
#2011-12-16|277.84
#2011-12-19|277.97
#2011-12-20|277.47
#2011-12-21|277.40
#2011-12-22|277.63
#2011-12-23|277.24
#2011-12-26| .
#2011-12-27|277.44
#2011-12-28|278.20
#2011-12-29|278.46
#2011-12-30|278.73
#2011-12-31|278.76
#2012-01-02| .
#2012-01-03|278.97
#2012-01-04|279.01
#2012-01-05|279.04
#2012-01-06|279.33
#2012-01-09|279.40
#2012-01-10|279.24
#2012-01-11|279.40
#2012-01-12|279.38
#2012-01-13|279.83
#2012-01-16|279.96
#2012-01-17|279.92
#2012-01-18|279.68
#2012-01-19|279.76
#2012-01-20|279.75
#2012-01-23|279.91
#2012-01-24|280.11
#2012-01-25|280.87
#2012-01-26|282.01
#2012-01-27|282.50
#2012-01-30|282.89
#2012-01-31|283.27
#2012-02-01|283.46
#2012-02-02|283.86
#2012-02-03|283.25
#2012-02-06|283.85
#2012-02-07|283.50
#2012-02-08|283.58
#2012-02-09|283.62
#2012-02-10|284.31
#2012-02-13|284.19
#2012-02-14|284.84
#2012-02-15|285.03
#2012-02-16|284.44
#2012-02-17|284.58
#2012-02-20|284.74
#2012-02-21|284.86
#2012-02-22|285.64
#2012-02-23|285.97
#2012-02-24|286.31
#2012-02-27|286.99
#2012-02-28|287.34
#2012-02-29|287.64
#2012-03-01|287.72
#2012-03-02|288.64
#2012-03-05|288.79
#2012-03-06|288.78
#2012-03-07|288.56
#2012-03-08|288.62
#2012-03-09|288.97
#2012-03-12|289.29
#2012-03-13|289.21
#2012-03-14|288.38
#2012-03-15|288.38
#2012-03-16|288.58
#2012-03-19|288.38
#2012-03-20|288.41
#2012-03-21|288.90
#2012-03-22|288.82
#2012-03-23|289.06
#2012-03-26|289.20
#2012-03-27|289.63
#2012-03-28|289.66
#2012-03-29|289.74
#2012-03-30|289.25
#2012-03-31|289.28
#2012-04-02|289.38
#2012-04-03|288.87
#2012-04-04|289.05
#2012-04-05|289.26
#2012-04-06| .
#2012-04-09|289.96
#2012-04-10|290.05
#2012-04-11|289.68
#2012-04-12|289.84
#2012-04-13|290.42
#2012-04-16|290.66
#2012-04-17|290.76
#2012-04-18|291.11
#2012-04-19|291.29
#2012-04-20|291.27
#2012-04-23|291.45
#2012-04-24|291.36
#2012-04-25|291.52
#2012-04-26|291.71
#2012-04-27|292.06
#2012-04-30|292.36
#2012-05-01|292.34
#2012-05-02|292.93
#2012-05-03|293.39
#2012-05-04|293.60
#2012-05-07|293.59
#2012-05-08|293.76
#2012-05-09|293.33
#2012-05-10|293.39
#2012-05-11|293.59
#2012-05-14|292.99
#2012-05-15|292.46
#2012-05-16|291.88
#2012-05-17|291.42
#2012-05-18|290.70
#2012-05-21|290.55
#2012-05-22|290.76
#2012-05-23|290.54
#2012-05-24|290.29
#2012-05-25|290.29
#2012-05-28|290.42
#2012-05-29|290.77
#2012-05-30|291.07
#2012-05-31|291.04
#2012-06-01|291.02
#2012-06-04|290.60
#2012-06-05|291.01
#2012-06-06|291.34
#2012-06-07|292.37
#2012-06-08|292.49
#2012-06-11|293.06
#2012-06-12|292.48
#2012-06-13|293.19
#2012-06-14|293.24
#2012-06-15|293.97
#2012-06-18|294.27
#2012-06-19|294.42
#2012-06-20|294.53
#2012-06-21|294.83
#2012-06-22|294.42
#2012-06-25|294.99
#2012-06-26|294.84
#2012-06-27|295.00
#2012-06-28|295.35
#2012-06-29|295.46
#2012-06-30|295.50
#2012-07-02|296.54
#2012-07-03|296.63
#2012-07-04|296.72
#2012-07-05|297.42
#2012-07-06|298.00
#2012-07-09|298.40
#2012-07-10|298.96
#2012-07-11|299.26
#2012-07-12|299.64
#2012-07-13|300.02
#2012-07-16|300.69
#2012-07-17|301.06
#2012-07-18|301.55
#2012-07-19|301.71
#2012-07-20|302.26
#2012-07-23|301.97
#2012-07-24|301.82
#2012-07-25|301.68
#2012-07-26|301.82
#2012-07-27|301.55
#2012-07-30|302.50
#2012-07-31|303.06
#2012-08-01|302.94
#2012-08-02|303.63
#2012-08-03|303.33
#2012-08-06|304.21
#2012-08-07|304.14
#2012-08-08|304.22
#2012-08-09|304.25
#2012-08-10|304.51
#2012-08-13|304.46
#2012-08-14|304.09
#2012-08-15|303.23
#2012-08-16|302.94
#2012-08-17|303.05
#2012-08-20|303.19
#2012-08-21|303.52
#2012-08-22|304.26
#2012-08-23|304.85
#2012-08-24|304.80
#2012-08-27|305.07
#2012-08-28|305.28
#2012-08-29|305.10
#2012-08-30|305.20
#2012-08-31|305.63
#2012-09-03|305.76
#2012-09-04|305.74
#2012-09-05|305.85
#2012-09-06|305.61
#2012-09-07|306.15
#2012-09-10|306.40
#2012-09-11|306.74
#2012-09-12|306.86
#2012-09-13|307.02
#2012-09-14|306.86
#2012-09-17|307.24
#2012-09-18|307.43
#2012-09-19|307.72
#2012-09-20|307.63
#2012-09-21|307.86
#2012-09-24|307.99
#2012-09-25|308.01
#2012-09-26|307.80
#2012-09-27|307.89
#2012-09-28|308.43
#2012-09-30|308.52
#2012-10-01|308.82
#2012-10-02|309.32
#2012-10-03|309.73
#2012-10-04|309.74
#2012-10-05|309.63
#2012-10-08|309.78
#2012-10-09|310.07
#2012-10-10|310.40
#2012-10-11|310.86
#2012-10-12|311.46
#2012-10-15|311.86
#2012-10-16|311.98
#2012-10-17|311.92
#2012-10-18|312.33
#2012-10-19|312.65
#2012-10-22|312.34
#2012-10-23|312.00
#2012-10-24|311.92
#2012-10-25|311.54
#2012-10-26|311.96
#2012-10-29|312.23
#2012-10-30| .
#2012-10-31|312.42
#2012-11-01|312.16
#2012-11-02|312.26
#2012-11-05|312.65
#2012-11-06|312.46
#2012-11-07|313.23
#2012-11-08|313.33
#2012-11-09|312.91
#2012-11-12|313.03
#2012-11-13|312.71
#2012-11-14|312.47
#2012-11-15|312.05
#2012-11-16|311.78
#2012-11-19|311.66
#2012-11-20|311.55
#2012-11-21|311.53
#2012-11-22|311.58
#2012-11-23|311.70
#2012-11-26|312.17
#2012-11-27|312.65
#2012-11-28|313.01
#2012-11-29|313.28
#2012-11-30|313.46
#2012-12-03|313.47
#2012-12-04|313.58
#2012-12-05|313.76
#2012-12-06|313.97
#2012-12-07|313.79
#2012-12-10|313.97
#2012-12-11|313.90
#2012-12-12|313.80
#2012-12-13|313.79
#2012-12-14|314.01
#2012-12-17|313.85
#2012-12-18|313.53
#2012-12-19|313.98
#2012-12-20|314.10
#2012-12-21|314.52
#2012-12-24|314.47
#2012-12-25| .
#2012-12-26|314.55
#2012-12-27|314.96
#2012-12-28|315.05
#2012-12-31|315.05
#2013-01-01| .
#2013-01-02|314.92
#2013-01-03|315.13
#2013-01-04|315.45
#2013-01-07|315.79
#2013-01-08|315.82
#2013-01-09|315.91
#2013-01-10|315.74
#2013-01-11|315.63
#2013-01-14|315.78
#2013-01-15|315.99
#2013-01-16|316.19
#2013-01-17|316.01
#2013-01-18|316.20
#2013-01-21|316.30
#2013-01-22|316.38
#2013-01-23|316.40
#2013-01-24|316.37
#2013-01-25|315.68
#2013-01-28|315.28
#2013-01-29|314.88
#2013-01-30|314.20
#2013-01-31|313.49
#2013-02-01|313.23
#2013-02-04|313.00
#2013-02-05|312.55
#2013-02-06|312.66
#2013-02-07|312.88
#2013-02-08|313.03
#2013-02-11|313.06
#2013-02-12|313.10
#2013-02-13|312.74
#2013-02-14|313.08
#2013-02-15|313.06
#2013-02-18|313.19
#2013-02-19|313.06
#2013-02-20|313.23
#2013-02-21|313.13
#2013-02-22|313.32
#2013-02-25|313.92
#2013-02-26|313.96
#2013-02-27|313.94
#2013-02-28|314.58
#2013-03-01|314.84
#2013-03-04|314.83
#2013-03-05|314.98
#2013-03-06|314.86
#2013-03-07|314.62
#2013-03-08|314.17
#2013-03-11|314.19
#2013-03-12|314.42
#2013-03-13|314.37
#2013-03-14|314.13
#2013-03-15|314.38
#2013-03-18|314.50
#2013-03-19|314.83
#2013-03-20|314.48
#2013-03-21|314.36
#2013-03-22|314.36
#2013-03-25|314.63
#2013-03-26|314.61
#2013-03-27|314.72
#2013-03-28|314.54
#2013-03-29| .
#2013-03-31|314.62
#2013-04-01|314.68
#2013-04-02|314.71
#2013-04-03|315.15
#2013-04-04|316.17
#2013-04-05|317.11
#2013-04-08|317.36
#2013-04-09|317.43
#2013-04-10|317.08
#2013-04-11|317.27
#2013-04-12|317.79
#2013-04-15|317.78
#2013-04-16|317.67
#2013-04-17|317.48
#2013-04-18|317.44
#2013-04-19|317.34
#2013-04-22|317.55
#2013-04-23|317.83
#2013-04-24|318.13
#2013-04-25|318.27
#2013-04-26|318.57
#2013-04-29|318.71
#2013-04-30|319.14
#2013-05-01|319.66
#2013-05-02|320.11
#2013-05-03|319.60
#2013-05-06|319.55
#2013-05-07|319.63
#2013-05-08|319.76
#2013-05-09|319.82
#2013-05-10|319.09
#2013-05-13|318.48
#2013-05-14|318.38
#2013-05-15|318.37
#2013-05-16|318.84
#2013-05-17|318.16
#2013-05-20|317.95
#2013-05-21|317.72
#2013-05-22|317.22
#2013-05-23|316.61
#2013-05-24|316.37
#2013-05-27|316.48
#2013-05-28|315.10
#2013-05-29|313.58
#2013-05-30|313.28
#2013-05-31|312.20
#2013-06-03|311.50
#2013-06-04|311.42
#2013-06-05|310.50
#2013-06-06|309.60
#2013-06-07|308.90
#2013-06-10|307.79
#2013-06-11|305.71
#2013-06-12|305.89
#2013-06-13|306.73
#2013-06-14|308.63
#2013-06-17|308.86
#2013-06-18|308.14
#2013-06-19|306.93
#2013-06-20|302.06
#2013-06-21|300.43
#2013-06-24|297.07
#2013-06-25|297.77
#2013-06-26|299.19
#2013-06-27|300.97
#2013-06-28|301.42
#2013-06-30|301.50
#2013-07-01|301.87
#2013-07-02|302.71
#2013-07-03|301.78
#2013-07-04|301.86
#2013-07-05|300.00
#2013-07-08|300.08
#2013-07-09|300.66
#2013-07-10|300.36
#2013-07-11|301.50
#2013-07-12|301.75
#2013-07-15|302.58
#2013-07-16|303.61
#2013-07-17|304.33
#2013-07-18|305.20
#2013-07-19|305.90
#2013-07-22|306.50
#2013-07-23|306.46
#2013-07-24|305.36
#2013-07-25|304.81
#2013-07-26|304.99
#2013-07-29|304.77
#2013-07-30|304.47
#2013-07-31|304.15
#2013-08-01|303.30
#2013-08-02|303.83
#2013-08-05|303.86
#2013-08-06|303.66
#2013-08-07|303.83
#2013-08-08|304.05
#2013-08-09|304.15
#2013-08-12|304.12
#2013-08-13|303.40
#2013-08-14|303.24
#2013-08-15|302.56
#2013-08-16|301.84
#2013-08-19|300.77
#2013-08-20|300.53
#2013-08-21|299.81
#2013-08-22|299.15
#2013-08-23|299.90
#2013-08-26|300.27
#2013-08-27|300.68
#2013-08-28|300.03
#2013-08-29|300.08
#2013-08-30| .
#2013-09-02|300.06
#2013-09-03|299.39
#2013-09-04|298.79
#2013-09-05|297.81
#2013-09-06|298.24
#2013-09-09|299.17
#2013-09-10|298.89
#2013-09-11|299.64
#2013-09-12|300.36
#2013-09-13|300.55
#2013-09-16|301.78
#2013-09-17|302.03
#2013-09-18|303.44
#2013-09-19|305.01
#2013-09-20|305.15
#2013-09-23|305.29
#2013-09-24|305.69
#2013-09-25|306.07
#2013-09-26|305.90
#2013-09-27|305.79
#2013-09-30|305.45
#2013-10-01|305.38
#2013-10-02|305.93
#2013-10-03|306.13
#2013-10-04|305.95
#2013-10-07|306.27
#2013-10-08|306.36
#2013-10-09|306.43
#2013-10-10|306.55
#2013-10-11|306.93
#2013-10-14|307.06
#2013-10-15|307.04
#2013-10-16|307.93
#2013-10-17|309.03
#2013-10-18|309.84
#2013-10-21|310.03
#2013-10-22|310.91
#2013-10-23|311.40
#2013-10-24|311.12
#2013-10-25|311.19
#2013-10-28|311.10
#2013-10-29|311.10
#2013-10-30|311.29
#2013-10-31|311.25
#2013-11-01|310.33
#2013-11-04|310.09
#2013-11-05|309.24
#2013-11-06|309.07
#2013-11-07|309.42
#2013-11-08|308.02
#2013-11-11|308.14
#2013-11-12|306.91
#2013-11-13|307.25
#2013-11-14|308.06
#2013-11-15|308.42
#2013-11-18|309.42
#2013-11-19|309.30
#2013-11-20|308.77
#2013-11-21|308.58
#2013-11-22|308.89
#2013-11-25|309.20
#2013-11-26|309.69
#2013-11-27|309.56
#2013-11-28|309.60
#2013-11-29|309.58
#2013-11-30|309.62
#2013-12-02|308.96
#2013-12-03|308.99
#2013-12-04|308.34
#2013-12-05|308.15
#2013-12-06|307.98
#2013-12-09|308.55
#2013-12-10|309.55
#2013-12-11|309.30
#2013-12-12|309.08
#2013-12-13|309.25
#2013-12-16|309.36
#2013-12-17|309.68
#2013-12-18|309.55
#2013-12-19|309.36
#2013-12-20|309.67
#2013-12-23|309.74
#2013-12-24|309.47
#2013-12-25| .
#2013-12-26|309.43
#2013-12-27|309.30
#2013-12-30|309.69
#2013-12-31|309.53
#2014-01-01| .
#2014-01-02|309.61
#2014-01-03|309.65
#2014-01-06|310.11
#2014-01-07|310.48
#2014-01-08|310.05
#2014-01-09|310.12
#2014-01-10|310.87
#2014-01-13|311.47
#2014-01-14|311.33
#2014-01-15|311.45
#2014-01-16|311.92
#2014-01-17|312.14
#2014-01-20|312.28
#2014-01-21|312.34
#2014-01-22|312.05
#2014-01-23|312.30
#2014-01-24|311.63
#2014-01-27|310.99
#2014-01-28|311.31
#2014-01-29|311.46
#2014-01-30|311.08
#2014-01-31|310.78
#2014-02-03|311.27
#2014-02-04|311.30
#2014-02-05|311.59
#2014-02-06|311.92
#2014-02-07|312.46
#2014-02-10|312.85
#2014-02-11|312.95
#2014-02-12|312.92
#2014-02-13|313.25
#2014-02-14|313.46
#2014-02-17|313.60
#2014-02-18|314.34
#2014-02-19|314.15
#2014-02-20|314.11
#2014-02-21|314.38
#2014-02-24|314.68
#2014-02-25|315.23
#2014-02-26|315.49
#2014-02-27|315.90
#2014-02-28|316.39
#2014-03-03|315.62
#2014-03-04|315.64
#2014-03-05|315.87
#2014-03-06|315.78
#2014-03-07|315.11
#2014-03-10|314.76
#2014-03-11|314.98
#2014-03-12|314.52
#2014-03-13|314.86
#2014-03-14|314.26
#2014-03-17|314.34
#2014-03-18|315.10
#2014-03-19|314.97
#2014-03-20|314.49
#2014-03-21|314.52
#2014-03-24|314.73
#2014-03-25|314.99
#2014-03-26|315.93
#2014-03-27|316.79
#2014-03-28|316.96
#2014-03-31|317.31
#2014-04-01|317.74
#2014-04-02|317.52
#2014-04-03|317.39
#2014-04-04|318.07
#2014-04-07|318.43
#2014-04-08|318.78
#2014-04-09|318.83
#2014-04-10|319.63
#2014-04-11|319.63
#2014-04-14|319.27
#2014-04-15|319.02
#2014-04-16|318.91
#2014-04-17|318.61
#2014-04-18| .
#2014-04-21|318.76
#2014-04-22|319.01
#2014-04-23|319.22
#2014-04-24|319.17
#2014-04-25|318.77
#2014-04-28|318.79
#2014-04-29|318.85
#2014-04-30|319.13
#2014-05-01|319.69
#2014-05-02|319.96
#2014-05-05|320.00
#2014-05-06|320.46
#2014-05-07|321.12
#2014-05-08|321.93
#2014-05-09|321.91
#2014-05-12|321.91
#2014-05-13|322.63
#2014-05-14|323.30
#2014-05-15|323.87
#2014-05-16|323.64
#2014-05-19|323.70
#2014-05-20|323.95
#2014-05-21|323.89
#2014-05-22|323.82
#2014-05-23|324.25
#2014-05-26|324.39
#2014-05-27|324.87
#2014-05-28|326.05
#2014-05-29|326.57
#2014-05-30|326.56
#2014-05-31|326.59
#2014-06-02|326.15
#2014-06-03|325.56
#2014-06-04|325.37
#2014-06-05|325.60
#2014-06-06|326.47
#2014-06-09|327.00
#2014-06-10|326.75
#2014-06-11|326.38
#2014-06-12|326.56
#2014-06-13|326.19
#2014-06-16|325.85
#2014-06-17|325.31
#2014-06-18|325.63
#2014-06-19|326.10
#2014-06-20|326.19
#2014-06-23|326.49
#2014-06-24|327.23
#2014-06-25|327.50
#2014-06-26|327.82
#2014-06-27|327.73
#2014-06-30|327.93
#2014-07-01|327.57
#2014-07-02|327.11
#2014-07-03|326.97
#2014-07-04|327.03
#2014-07-07|327.39
#2014-07-08|327.94
#2014-07-09|328.23
#2014-07-10|328.14
#2014-07-11|328.29
#2014-07-14|328.18
#2014-07-15|328.13
#2014-07-16|328.08
#2014-07-17|327.80
#2014-07-18|327.63
#2014-07-21|327.38
#2014-07-22|327.72
#2014-07-23|328.21
#2014-07-24|328.01
#2014-07-25|327.91
#2014-07-28|327.54
#2014-07-29|327.58
#2014-07-30|327.04
#2014-07-31|326.89
#2014-08-01|326.64
#2014-08-04|326.74
#2014-08-05|326.54
#2014-08-06|326.07
#2014-08-07|326.28
#2014-08-08|326.04
#2014-08-11|326.66
#2014-08-12|327.04
#2014-08-13|327.82
#2014-08-14|328.54
#2014-08-15|329.14
#2014-08-18|329.31
#2014-08-19|329.60
#2014-08-20|329.45
#2014-08-21|329.86
#2014-08-22|330.10
#2014-08-25|330.36
#2014-08-26|330.74
#2014-08-27|331.32
#2014-08-28|331.31
#2014-08-29|331.08
#2014-08-31|331.12
#2014-09-01|331.13
#2014-09-02|330.37
#2014-09-03|331.01
#2014-09-04|330.98
#2014-09-05|330.97
#2014-09-08|331.01
#2014-09-09|330.62
#2014-09-10|329.79
#2014-09-11|329.74
#2014-09-12|328.78
#2014-09-15|328.59
#2014-09-16|328.53
#2014-09-17|328.51
#2014-09-18|328.54
#2014-09-19|329.03
#2014-09-22|329.49
#2014-09-23|329.66
#2014-09-24|329.59
#2014-09-25|329.69
#2014-09-26|329.04
#2014-09-29|328.49
#2014-09-30|328.32
#2014-10-01|328.86
#2014-10-02|328.60
#2014-10-03|328.89
#2014-10-06|329.53
#2014-10-07|330.11
#2014-10-08|330.16
#2014-10-09|330.56
#2014-10-10|330.33
#2014-10-13|330.43
#2014-10-14|331.20
#2014-10-15|331.69
#2014-10-16|331.10
#2014-10-17|331.38
#2014-10-20|331.64
#2014-10-21|331.70
#2014-10-22|331.78
#2014-10-23|331.29
#2014-10-24|331.28
#2014-10-27|331.57
#2014-10-28|331.73
#2014-10-29|331.53
#2014-10-30|331.76
#2014-10-31|331.82
#2014-11-03|331.79
#2014-11-04|331.35
#2014-11-05|331.33
#2014-11-06|330.99
#2014-11-07|331.03
#2014-11-10|331.13
#2014-11-11|331.18
#2014-11-12|331.23
#2014-11-13|331.27
#2014-11-14|330.41
#2014-11-17|329.74
#2014-11-18|329.98
#2014-11-19|329.61
#2014-11-20|329.71
#2014-11-21|330.40
#2014-11-24|330.88
#2014-11-25|331.13
#2014-11-26|331.34
#2014-11-27|331.38
#2014-11-28|331.54
#2014-11-30|331.62
#2014-12-01|330.69
#2014-12-02|330.01
#2014-12-03|329.48
#2014-12-04|329.40
#2014-12-05|328.55
#2014-12-08|327.83
#2014-12-09|326.88
#2014-12-10|326.62
#2014-12-11|326.05
#2014-12-12|324.86
#2014-12-15|322.62
#2014-12-16|320.43
#2014-12-17|321.63
#2014-12-18|323.97
#2014-12-19|324.74
#2014-12-22|325.91
#2014-12-23|325.49
#2014-12-24|325.45
#2014-12-25| .
#2014-12-26|325.48
#2014-12-29|325.86
#2014-12-30|325.83
#2014-12-31|326.08
#2015-01-01| .
#2015-01-02|326.19
#2015-01-05|325.83
#2015-01-06|325.06
#2015-01-07|325.77
#2015-01-08|326.46
#2015-01-09|326.50
#2015-01-12|326.67
#2015-01-13|326.62
#2015-01-14|326.98
#2015-01-15|327.95
#2015-01-16| .
#2015-01-19|327.72
#2015-01-20|327.98
#2015-01-21|327.71
#2015-01-22|327.94
#2015-01-23|329.43
#2015-01-26|329.31
#2015-01-27|329.04
#2015-01-28|329.86
#2015-01-29|329.26
#2015-01-30|328.72
#2015-01-31|328.75
#2015-02-02|329.04
#2015-02-03|329.07
#2015-02-04|329.35
#2015-02-05|329.76
#2015-02-06|329.20
#2015-02-09|329.03
#2015-02-10|328.24
#2015-02-11|328.21
#2015-02-12|328.91
#2015-02-13|329.54
#2015-02-16|329.69
#2015-02-17|329.22
#2015-02-18|330.24
#2015-02-19|329.66
#2015-02-20|329.57
#2015-02-23|329.92
#2015-02-24|330.86
#2015-02-25|330.93
#2015-02-26|331.17
#2015-02-27|331.49
#2015-02-28|331.60
#2015-03-02|331.13
#2015-03-03|331.15
#2015-03-04|330.92
#2015-03-05|331.17
#2015-03-06|330.12
#2015-03-09|329.91
#2015-03-10|329.78
#2015-03-11|329.61
#2015-03-12|330.07
#2015-03-13|329.53
#2015-03-16|329.07
#2015-03-17|328.83
#2015-03-18|329.68
#2015-03-19|330.13
#2015-03-20|331.00
#2015-03-23|331.94
#2015-03-24|332.80
#2015-03-25|332.85
#2015-03-26|332.10
#2015-03-27|332.55
#2015-03-30|332.55
#2015-03-31|332.98
#2015-04-01|333.58
#2015-04-02|333.90
#2015-04-03| .
#2015-04-06|334.10
#2015-04-07|334.65
#2015-04-08|335.06
#2015-04-09|334.92
#2015-04-10|334.98
#2015-04-13|335.23
#2015-04-14|335.61
#2015-04-15|335.95
#2015-04-16|336.28
#2015-04-17|336.35
#2015-04-20|335.85
#2015-04-21|335.80
#2015-04-22|335.57
#2015-04-23|335.94
#2015-04-24|336.43
#2015-04-27|336.84
#2015-04-28|336.42
#2015-04-29|335.80
#2015-04-30|335.53
#2015-05-01|334.70
#2015-05-04|334.55
#2015-05-05|334.12
#2015-05-06|333.66
#2015-05-07|333.54
#2015-05-08|334.14
#2015-05-11|333.62
#2015-05-12|333.07
#2015-05-13|333.14
#2015-05-14|333.49
#2015-05-15|334.36
#2015-05-18|334.30
#2015-05-19|333.93
#2015-05-20|333.92
#2015-05-21|334.49
#2015-05-22|334.40
#2015-05-25| .
#2015-05-26|335.11
#2015-05-27|335.12
#2015-05-28|335.06
#2015-05-29|335.10
#2015-05-31|335.14
#2015-06-01|334.17
#2015-06-02|333.60
#2015-06-03|332.63
#2015-06-04|332.48
#2015-06-05|331.73
#2015-06-08|331.42
#2015-06-09|330.79
#2015-06-10|329.83
#2015-06-11|330.36
#2015-06-12|330.58
#2015-06-15|330.80
#2015-06-16|330.86
#2015-06-17|331.18
#2015-06-18|331.24
#2015-06-19|331.84
#2015-06-22|331.49
#2015-06-23|331.35
#2015-06-24|331.78
#2015-06-25|331.58
#2015-06-26|330.80
#2015-06-29|331.13
#2015-06-30|331.20
#2015-07-01|330.85
#2015-07-02|331.07
#2015-07-03|331.13
#2015-07-06|332.06
#2015-07-07|332.09
#2015-07-08|332.16
#2015-07-09|331.43
#2015-07-10|330.89
#2015-07-13|331.07
#2015-07-14|331.31
#2015-07-15|331.58
#2015-07-16|331.76
#2015-07-17|331.84
#2015-07-20|331.61
#2015-07-21|331.69
#2015-07-22|331.79
#2015-07-23|331.73
#2015-07-24|331.31
#2015-07-27|331.03
#2015-07-28|330.93
#2015-07-29|331.23
#2015-07-30|331.62
#2015-07-31|332.11
#2015-08-03|332.51
#2015-08-04|332.12
#2015-08-05|331.64
#2015-08-06|331.35
#2015-08-07|331.46
#2015-08-10|331.20
#2015-08-11|331.75
#2015-08-12|331.78
#2015-08-13|331.37
#2015-08-14|331.20
#2015-08-17|331.44
#2015-08-18|331.09
#2015-08-19|330.92
#2015-08-20|330.58
#2015-08-21|330.16
#2015-08-24|328.82
#2015-08-25|328.28
#2015-08-26|327.58
#2015-08-27|328.51
#2015-08-28|328.71
#2015-08-31|328.51
#2015-09-01|328.43
#2015-09-02|328.17
#2015-09-03|328.28
#2015-09-04|328.56
#2015-09-07|328.65
#2015-09-08|328.18
#2015-09-09|328.21
#2015-09-10|327.88
#2015-09-11|327.88
#2015-09-14|327.95
#2015-09-15|327.65
#2015-09-16|327.35
#2015-09-17|327.75
#2015-09-18|328.98
#2015-09-21|328.71
#2015-09-22|328.44
#2015-09-23|328.14
#2015-09-24|327.20
#2015-09-25|326.69
#2015-09-28|326.18
#2015-09-29|325.47
#2015-09-30|325.61
#2015-10-01|326.11
#2015-10-02|326.62
#2015-10-05|327.68
#2015-10-06|328.41
#2015-10-07|328.81
#2015-10-08|328.61
#2015-10-09|329.14
#2015-10-12|329.28
#2015-10-13|329.64
#2015-10-14|329.85
#2015-10-15|330.31
#2015-10-16|330.77
#2015-10-19|330.83
#2015-10-20|330.68
#2015-10-21|330.63
#2015-10-22|330.91
#2015-10-23|331.25
#2015-10-26|331.67
#2015-10-27|331.76
#2015-10-28|331.61
#2015-10-29|330.83
#2015-10-30|330.83
#2015-10-31|330.86
#2015-11-02|330.81
#2015-11-03|331.09
#2015-11-04|331.23
#2015-11-05|331.23
#2015-11-06|330.43
#2015-11-09|329.64
#2015-11-10|329.46
#2015-11-11|329.51
#2015-11-12|329.42
#2015-11-13|329.39
#2015-11-16|329.50
#2015-11-17|329.63
#2015-11-18|329.50
#2015-11-19|329.75
#2015-11-20|329.75
#2015-11-23|329.72
#2015-11-24|329.90
#2015-11-25|329.68
#2015-11-26|329.72
#2015-11-27|329.79
#2015-11-30|329.39
#2015-12-01|329.46
#2015-12-02|329.58
#2015-12-03|328.48
#2015-12-04|328.18
#2015-12-07|328.14
#2015-12-08|327.71
#2015-12-09|327.71
#2015-12-10|327.37
#2015-12-11|327.00
#2015-12-14|326.18
#2015-12-15|326.28
#2015-12-16|325.93
#2015-12-17|326.67
#2015-12-18|326.63
#2015-12-21|326.45
#2015-12-22|326.54
#2015-12-23|326.39
#2015-12-24|326.37
#2015-12-25| .
#2015-12-28|326.56
#2015-12-29|326.45
#2015-12-30|326.19
#2015-12-31|326.15
#2016-01-01| .
#2016-01-04|326.89
#2016-01-05|327.09
#2016-01-06|327.62
#2016-01-07|327.43
#2016-01-08|327.07
#2016-01-11|327.04
#2016-01-12|326.64
#2016-01-13|326.50
#2016-01-14|326.06
#2016-01-15|325.48
#2016-01-18|325.55
#2016-01-19|325.29
#2016-01-20|324.98
#2016-01-21|324.80
#2016-01-22|325.22
#2016-01-25|325.48
#2016-01-26|325.83
#2016-01-27|326.08
#2016-01-28|326.44
#2016-01-29|327.37
#2016-01-31|327.41
#2016-02-01|327.29
#2016-02-02|327.23
#2016-02-03|327.29
#2016-02-04|327.85
#2016-02-05|328.22
#2016-02-08|328.47
#2016-02-09|328.51
#2016-02-10|328.40
#2016-02-11|328.11
#2016-02-12|327.58
#2016-02-15|327.72
#2016-02-16|327.71
#2016-02-17|328.39
#2016-02-18|328.65
#2016-02-19|329.05
#2016-02-22|329.29
#2016-02-23|329.63
#2016-02-24|329.72
#2016-02-25|330.07
#2016-02-26|330.01
#2016-02-29|330.28
#2016-03-01|330.67
#2016-03-02|330.86
#2016-03-03|331.45
#2016-03-04|332.18
#2016-03-07|332.21
#2016-03-08|332.58
#2016-03-09|332.42
#2016-03-10|332.73
#2016-03-11|332.81
#2016-03-14|333.23
#2016-03-15|333.13
#2016-03-16|333.20
#2016-03-17|335.02
#2016-03-18|336.00
#2016-03-21|336.10
#2016-03-22|336.09
#2016-03-23|336.00
#2016-03-24|335.66
#2016-03-25| .
#2016-03-28|335.83
#2016-03-29|336.31
#2016-03-30|337.11
#2016-03-31|337.85
#2016-04-01|337.70
#2016-04-04|338.14
#2016-04-05|338.13
#2016-04-06|338.12
#2016-04-07|338.31
#2016-04-08|338.42
#2016-04-11|338.83
#2016-04-12|338.94
#2016-04-13|339.58
#2016-04-14|340.18
#2016-04-15|340.27
#2016-04-18|340.41
#2016-04-19|340.72
#2016-04-20|340.95
#2016-04-21|340.61
#2016-04-22|340.26
#2016-04-25|339.91
#2016-04-26|339.71
#2016-04-27|340.18
#2016-04-28|341.06
#2016-04-29|341.14
#2016-04-30|341.18
#2016-05-02|341.14
#2016-05-03|341.24
#2016-05-04|341.21
#2016-05-05|341.41
#2016-05-06|341.56
#2016-05-09|341.64
#2016-05-10|341.91
#2016-05-11|342.33
#2016-05-12|342.45
#2016-05-13|342.65
#2016-05-16|342.58
#2016-05-17|342.44
#2016-05-18|341.76
#2016-05-19|340.80
#2016-05-20|341.00
#2016-05-23|341.03
#2016-05-24|341.13
#2016-05-25|340.98
#2016-05-26|341.32
#2016-05-27|341.56
#2016-05-30|341.63
#2016-05-31|341.40
#2016-06-01|341.50
#2016-06-02|341.77
#2016-06-03|342.68
#2016-06-06|343.47
#2016-06-07|343.82
#2016-06-08|344.33
#2016-06-09|344.56
#2016-06-10|344.48
#2016-06-13|344.41
#2016-06-14|344.09
#2016-06-15|343.94
#2016-06-16|344.36
#2016-06-17|344.22
#2016-06-20|344.22
#2016-06-21|344.28
#2016-06-22|344.49
#2016-06-23|344.61
#2016-06-24|345.16
#2016-06-27|345.68
#2016-06-28|346.13
#2016-06-29|347.29
#2016-06-30|347.50
#2016-07-01|348.95
#2016-07-04|349.10
#2016-07-05|350.18
#2016-07-06|350.35
#2016-07-07|350.38
#2016-07-08|350.95
#2016-07-11|351.41
#2016-07-12|351.01
#2016-07-13|351.46
#2016-07-14|351.25
#2016-07-15|350.95
#2016-07-18|350.83
#2016-07-19|351.08
#2016-07-20|351.04
#2016-07-21|350.87
#2016-07-22|351.23
#2016-07-25|351.34
#2016-07-26|351.33
#2016-07-27|351.34
#2016-07-28|351.67
#2016-07-29|351.85
#2016-07-31|351.89
#2016-08-01|352.06
#2016-08-02|351.67
#2016-08-03|351.21
#2016-08-04|352.01
#2016-08-05|352.33
#2016-08-08|352.43
#2016-08-09|353.04
#2016-08-10|353.88
#2016-08-11|353.82
#2016-08-12|354.27
#2016-08-15|354.76
#2016-08-16|354.71
#2016-08-17|354.66
#2016-08-18|355.29
#2016-08-19|355.25
#2016-08-22|355.12
#2016-08-23|355.42
#2016-08-24|355.50
#2016-08-25|355.14
#2016-08-26|354.95
#2016-08-29|355.20
#2016-08-30|355.45
#2016-08-31|355.30
#2016-09-01|355.01
#2016-09-02|354.91
#2016-09-05|355.05
#2016-09-06|355.64
#2016-09-07|356.31
#2016-09-08|355.95
#2016-09-09|354.79
#2016-09-12|353.88
#2016-09-13|353.46
#2016-09-14|352.96
#2016-09-15|352.90
#2016-09-16|352.89
#2016-09-19|352.95
#2016-09-20|353.06
#2016-09-21|353.35
#2016-09-22|354.51
#2016-09-23|354.49
#2016-09-26|354.21
#2016-09-27|354.32
#2016-09-28|354.53
#2016-09-29|354.39
#2016-09-30|354.23
#2016-10-03|353.95
#2016-10-04|353.80
#2016-10-05|353.36
#2016-10-06|353.25
#2016-10-07|353.11
#2016-10-10|353.21
#2016-10-11| 353
#2016-10-12|352.88
#2016-10-13|353.30
#2016-10-14|352.98
#2016-10-17|352.94
#2016-10-18|353.36
#2016-10-19|353.76
#2016-10-20|354.09
#2016-10-21|354.22
#2016-10-24|354.24
#2016-10-25|354.12
#2016-10-26|353.38
#2016-10-27|352.83
#2016-10-28|352.26
#2016-10-31|352.39
#2016-11-01|352.24
#2016-11-02|352.36
#2016-11-03|352.41
#2016-11-04|352.31
#2016-11-07|352.60
#2016-11-08|352.66
#2016-11-09|350.45
#2016-11-10|348.16
#2016-11-11|348.08
#2016-11-14|344.04
#2016-11-15|344.95
#2016-11-16|344.59
#2016-11-17|344.72
#2016-11-18|343.19
#2016-11-21|343.26
#2016-11-22|343.59
#2016-11-23|343.27
#2016-11-24|343.34
#2016-11-25|342.84
#2016-11-28|343.37
#2016-11-29|343.61
#2016-11-30|343.53
#2016-12-01|342.69
#2016-12-02|342.64
#2016-12-05|343.21
#2016-12-06|343.57
#2016-12-07|344.16
#2016-12-08|344.19
#2016-12-09|343.82
#2016-12-12|343.28
#2016-12-13|343.88
#2016-12-14|344.09
#2016-12-15|342.56
#2016-12-16|342.83
#2016-12-19|343.17
#2016-12-20|343.32
#2016-12-21|343.84
#2016-12-22|343.96
#2016-12-23|343.93
#2016-12-26| .
#2016-12-27|344.05
#2016-12-28|344.27
#2016-12-29|344.79
#2016-12-30|345.10
#2016-12-31|345.14
#2017-01-02| .
#2017-01-03|345.47
#2017-01-04|345.68
#2017-01-05|346.45
#2017-01-06|346.68
#2017-01-09|346.66
#2017-01-10|346.89
#2017-01-11|346.51
#2017-01-12|347.24
#2017-01-13|347.15
#2017-01-16|347.28
#2017-01-17|347.94
#2017-01-18|347.56
#2017-01-19|346.53
#2017-01-20|346.30
#2017-01-23|346.98
#2017-01-24|347.07
#2017-01-25|346.50
#2017-01-26|346.53
#2017-01-27|346.85
#2017-01-30|347.11
#2017-01-31|347.28
#2017-02-01|347.35
#2017-02-02|347.82
#2017-02-03|347.94
#2017-02-06|348.61
#2017-02-07|349.07
#2017-02-08|349.43
#2017-02-09|349.64
#2017-02-10|349.48
#2017-02-13|349.60
#2017-02-14|349.72
#2017-02-15|349.30
#2017-02-16|349.57
#2017-02-17|349.92
#2017-02-20|350.06
#2017-02-21|350.33
#2017-02-22|350.68
#2017-02-23|351.32
#2017-02-24|351.86
#2017-02-27|351.99
#2017-02-28|352.08
#2017-03-01|351.15
#2017-03-02|350.72
#2017-03-03|350.75
#2017-03-06|350.98
#2017-03-07|350.74
#2017-03-08|350.04
#2017-03-09|349.05
#2017-03-10|348.95
#2017-03-13|349.17
#2017-03-14|348.85
#2017-03-15|349.47
#2017-03-16|350.32
#2017-03-17|350.52
#2017-03-20|350.90
#2017-03-21|351.26
#2017-03-22|351.74
#2017-03-23|351.81
#2017-03-24|352.08
#2017-03-27|352.79
#2017-03-28|352.80
#2017-03-29|353.02
#2017-03-30|353.04
#2017-03-31|352.91
#2017-04-03|353.38
#2017-04-04|353.76
#2017-04-05|353.73
#2017-04-06|353.90
#2017-04-07|353.79
#2017-04-10|353.72
#2017-04-11|354.20
#2017-04-12|354.27
#2017-04-13|354.95
#2017-04-14| .
#2017-04-17|355.15
#2017-04-18|355.30
#2017-04-19|355.30
#2017-04-20|355.12
#2017-04-21|355.29
#2017-04-24|355.02
#2017-04-25|354.75
#2017-04-26|354.73
#2017-04-27|354.95
#2017-04-28|355.20
#2017-04-30|355.27
#2017-05-01|355.04
#2017-05-02|355.25
#2017-05-03|355.63
#2017-05-04|355.12
#2017-05-05|354.99
#2017-05-08|355.14
#2017-05-09|354.87
#2017-05-10|355.05
#2017-05-11|355.19
#2017-05-12|355.83
#2017-05-15|356.26
#2017-05-16|356.47
#2017-05-17|357.07
#2017-05-18|356.77
#2017-05-19|356.88
#2017-05-22|357.01
#2017-05-23|356.98
#2017-05-24| 357
#2017-05-25|357.37
#2017-05-26|357.45
#2017-05-29|357.59
#2017-05-30|357.80
#2017-05-31|357.87
#2017-06-01|357.91
#2017-06-02|358.31
#2017-06-05|358.64
#2017-06-06|359.01
#2017-06-07|359.02
#2017-06-08|358.67
#2017-06-09|358.57
#2017-06-12|358.65
#2017-06-13|358.66
#2017-06-14|359.28
#2017-06-15|359.38
#2017-06-16|359.32
#2017-06-19|359.47
#2017-06-20|359.33
#2017-06-21|359.29
#2017-06-22|359.25
#2017-06-23|359.28
#2017-06-26|359.62
#2017-06-27|359.45
#2017-06-28|358.97
#2017-06-29|358.62
#2017-06-30|358.33
#2017-07-03|358.08
#2017-07-04|358.15
#2017-07-05|357.99
#2017-07-06|357.65
#2017-07-07|357.42
#2017-07-10|357.77
#2017-07-11|357.80
#2017-07-12|358.50
#2017-07-13|358.67
#2017-07-14|358.75
#2017-07-17|359.17
#2017-07-18|359.56
#2017-07-19|359.98
#2017-07-20|360.25
#2017-07-21|360.74
#2017-07-24|360.79
#2017-07-25|360.34
#2017-07-26|360.45
#2017-07-27|360.75
#2017-07-28|360.82
#2017-07-31|361.08
#2017-08-01|361.44
#2017-08-02|361.64
#2017-08-03|361.84
#2017-08-04|361.69
#2017-08-07|361.59
#2017-08-08|361.70
#2017-08-09|361.91
#2017-08-10|361.72
#2017-08-11|361.73
#2017-08-14|361.77
#2017-08-15|361.59
#2017-08-16|361.78
#2017-08-17|362.08
#2017-08-18|362.35
#2017-08-21|362.67
#2017-08-22|362.56
#2017-08-23|362.71
#2017-08-24|363.01
#2017-08-25|363.24
#2017-08-28|363.59
#2017-08-29|364.05
#2017-08-30|363.99
#2017-08-31|364.26
#2017-09-01|364.29
#2017-09-04|364.41
#2017-09-05|364.89
#2017-09-06|365.02
#2017-09-07|365.40
#2017-09-08|365.72
#2017-09-11|365.32
#2017-09-12|364.80
#2017-09-13|364.72
#2017-09-14|364.53
#2017-09-15|364.55
#2017-09-18|364.44
#2017-09-19|364.33
#2017-09-20|364.13
#2017-09-21|363.86
#2017-09-22|364.17
#2017-09-25|364.56
#2017-09-26|364.66
#2017-09-27|363.87
#2017-09-28|363.78
#2017-09-29|364.12
#2017-09-30|364.16
#2017-10-02|363.96
#2017-10-03|364.15
#2017-10-04|364.33
#2017-10-05|364.23
#2017-10-06|363.84
#2017-10-09|363.97
#2017-10-10|364.23
#2017-10-11|364.28
#2017-10-12|364.62
#2017-10-13|364.71
#2017-10-16|364.92
#2017-10-17|365.04
#2017-10-18|364.93
#2017-10-19|365.17
#2017-10-20|364.66
#2017-10-23|364.73
#2017-10-24|364.49
#2017-10-25|364.13
#2017-10-26|364.14
#2017-10-27|364.17
#2017-10-30|364.84
#2017-10-31|365.08
#2017-11-01|365.03
#2017-11-02|365.07
#2017-11-03|365.27
#2017-11-06|365.58
#2017-11-07|365.48
#2017-11-08|365.17
#2017-11-09|364.72
#2017-11-10|363.93
#2017-11-13|363.72
#2017-11-14|363.74
#2017-11-15|364.03
#2017-11-16|364.19
#2017-11-17|364.46
#2017-11-20|364.72
#2017-11-21|364.82
#2017-11-22|365.20
#2017-11-23|365.24
#2017-11-24|365.27
#2017-11-27|365.64
#2017-11-28|365.79
#2017-11-29|365.53
#2017-11-30|365.12
#2017-12-01|365.43
#2017-12-04|365.49
#2017-12-05|365.71
#2017-12-06|365.92
#2017-12-07|365.64
#2017-12-08|365.30
#2017-12-11|365.39
#2017-12-12|365.20
#2017-12-13|365.37
#2017-12-14|365.55
#2017-12-15|365.70
#2017-12-18|365.66
#2017-12-19|365.34
#2017-12-20|364.79
#2017-12-21|364.61
#2017-12-22|364.60
#2017-12-25| .
#2017-12-26|364.78
#2017-12-27|365.13
#2017-12-28|365.30
#2017-12-29|365.44
#2017-12-31|365.48
#2018-01-01| .
#2018-01-02|365.35
#2018-01-03|365.44
#2018-01-04|365.41
#2018-01-05|365.57
#2018-01-08|365.67
#2018-01-09|365.39
#2018-01-10|364.94
#2018-01-11|365.02
#2018-01-12|364.89
#2018-01-15|365.02
#2018-01-16|365.30
#2018-01-17|365.17
#2018-01-18|364.86
#2018-01-19|364.43
#2018-01-22|364.27
#2018-01-23|364.68
#2018-01-24|364.52
#2018-01-25|364.77
#2018-01-26|364.70
#2018-01-29|364.08
#2018-01-30|363.86
#2018-01-31|364.09
#2018-02-01|363.65
#2018-02-02|362.84
#2018-02-05|362.48
#2018-02-06|362.74
#2018-02-07|362.55
#2018-02-08|361.57
#2018-02-09|360.37
#2018-02-12|360.32
#2018-02-13|360.45
#2018-02-14|359.82
#2018-02-15|359.72
#2018-02-16|360.31
#2018-02-19|360.42
#2018-02-20|360.10
#2018-02-21|360.05
#2018-02-22|359.77
#2018-02-23|360.13
#2018-02-26|360.70
#2018-02-27|360.61
#2018-02-28|360.65
#2018-03-01|360.82
#2018-03-02|360.78
#2018-03-05|360.93
#2018-03-06|360.82
#2018-03-07|360.63
#2018-03-08|360.65
#2018-03-09|360.49
#2018-03-12|360.55
#2018-03-13|360.65
#2018-03-14|360.90
#2018-03-15|360.85
#2018-03-16|360.70
#2018-03-19|360.24
#2018-03-20|359.81
#2018-03-21|359.52
#2018-03-22|359.81
#2018-03-23|359.55
#2018-03-26|359.43
#2018-03-27|359.87
#2018-03-28|360.24
#2018-03-29|360.50
#2018-03-30| .
#2018-03-31|360.54
#2018-04-02|360.50
#2018-04-03|360.51
#2018-04-04|360.58
#2018-04-05|360.40
#2018-04-06|360.76
#2018-04-09|360.59
#2018-04-10|360.35
#2018-04-11|360.56
#2018-04-12|360.58
#2018-04-13|360.42
#2018-04-16|360.23
#2018-04-17|360.37
#2018-04-18|360.16
#2018-04-19|359.41
#2018-04-20|358.91
#2018-04-23|358.31
#2018-04-24|358.32
#2018-04-25|357.49
#2018-04-26|357.67
#2018-04-27|357.86
#2018-04-30|357.96
#2018-05-01|357.68
#2018-05-02|357.16
#2018-05-03|356.95
#2018-05-04|356.86
#2018-05-07|356.92
#2018-05-08|356.44
#2018-05-09|355.84
#2018-05-10|356.57
#2018-05-11|356.99
#2018-05-14|356.98
#2018-05-15|356.15
#2018-05-16|355.87
#2018-05-17|355.44
#2018-05-18|355.41
#2018-05-21|355.52
#2018-05-22|355.85
#2018-05-23|356.45
#2018-05-24|357.00
#2018-05-25|357.57
#2018-05-28|357.73
#2018-05-29|358.96
#2018-05-30|358.44
#2018-05-31|358.08
#2018-06-01|357.73
#2018-06-04|357.40
#2018-06-05|357.22
#2018-06-06|356.73
#2018-06-07|356.41
#2018-06-08|356.73
#2018-06-11|356.22
#2018-06-12|356.08
#2018-06-13|356.11
#2018-06-14|356.41
#2018-06-15|356.83
#2018-06-18|356.83
#2018-06-19|356.94
#2018-06-20|356.89
#2018-06-21|357.09
#2018-06-22|357.45
#2018-06-25|357.80
#2018-06-26|357.68
#2018-06-27|358.07
#2018-06-28|358.00
#2018-06-29|358.08
#2018-06-30|358.12
#2018-07-02|358.02
#2018-07-03|358.08
#2018-07-04|358.11
#2018-07-05|358.40
#2018-07-06|358.84
#2018-07-09|359.19
#2018-07-10|359.34
#2018-07-11|359.58
#2018-07-12|359.61
#2018-07-13|360.01
#2018-07-16|360.20
#2018-07-17|360.09
#2018-07-18|360.11
#2018-07-19|360.10
#2018-07-20|360.19
#2018-07-23|360.00
#2018-07-24|360.07
#2018-07-25|360.40
#2018-07-26|360.45
#2018-07-27|360.58
#2018-07-30|360.46
#2018-07-31|360.47
#2018-08-01|359.89
#2018-08-02|359.77
#2018-08-03|360.23
#2018-08-06|360.55
#2018-08-07|360.42
#2018-08-08|360.18
#2018-08-09|360.14
#2018-08-10|360.48
#2018-08-13|360.12
#2018-08-14|360.20
#2018-08-15|360.39
#2018-08-16|360.61
#2018-08-17|360.82
#2018-08-20|361.18
#2018-08-21|361.40
#2018-08-22|361.60
#2018-08-23|361.62
#2018-08-24|361.48
#2018-08-27|361.63
#2018-08-28|361.48
#2018-08-29|361.39
#2018-08-30|361.39
#2018-08-31|361.41
#2018-09-03|361.52
#2018-09-04|360.85
#2018-09-05|360.75
#2018-09-06|360.92
#2018-09-07|360.74
#2018-09-10|360.40
#2018-09-11|360.06
#2018-09-12|360.12
#2018-09-13|360.38
#2018-09-14|360.42
#2018-09-17|360.51
#2018-09-18|360.29
#2018-09-19|359.81
#2018-09-20|360.01
#2018-09-21|360.21
#2018-09-24|360.32
#2018-09-25|360.12
#2018-09-26|360.63
#2018-09-27|361.26
#2018-09-28|361.38
#2018-09-30|361.46
#2018-10-01|361.32
#2018-10-02|361.69
#2018-10-03|361.19
#2018-10-04|359.87
#2018-10-05|359.64
#2018-10-08|359.77
#2018-10-09|359.55
#2018-10-10|359.57
#2018-10-11|360.00
#2018-10-12|360.08
#2018-10-15|360.22
#2018-10-16|360.30
#2018-10-17|360.38
#2018-10-18|359.92
#2018-10-19|359.81
#2018-10-22|359.50
#2018-10-23|359.56
#2018-10-24|359.82
#2018-10-25|359.64
#2018-10-26|359.74
#2018-10-29|359.50
#2018-10-30|358.67
#2018-10-31|358.23
#2018-11-01|358.12
#2018-11-02|358.01
#2018-11-05|358.05
#2018-11-06|358.10
#2018-11-07|358.31
#2018-11-08|357.91
#2018-11-09|357.91
#2018-11-12|358.03
#2018-11-13|357.94
#2018-11-14|357.85
#2018-11-15|357.63
#2018-11-16|357.79
#2018-11-19|357.80
#2018-11-20|357.22
#2018-11-21|357.02
#2018-11-22|357.06
#2018-11-23|357.07
#2018-11-26|356.89
#2018-11-27|356.71
#2018-11-28|356.92
#2018-11-29|357.52
#2018-11-30|357.51
#2018-12-03|358.57
#2018-12-04|359.00
#2018-12-05|358.99
#2018-12-06|358.97
#2018-12-07|359.38
#2018-12-10|359.55
#2018-12-11|359.63
#2018-12-12|360.11
#2018-12-13|360.31
#2018-12-14|360.57
#2018-12-17|361.19
#2018-12-18|361.53
#2018-12-19|361.66
#2018-12-20|361.65
#2018-12-21|361.31
#2018-12-24|361.63
#2018-12-25| .
#2018-12-26|361.85
#2018-12-27|361.83
#2018-12-28|361.86
#2018-12-31|362.29
#2019-01-01| .
#2019-01-02|362.74
#2019-01-03|363.49
#2019-01-04|363.79
#2019-01-07|364.17
#2019-01-08|364.13
#2019-01-09|364.33
#2019-01-10|364.41
#2019-01-11|364.43
#2019-01-14|364.83
#2019-01-15|365.00
#2019-01-16|365.28
#2019-01-17|365.78
#2019-01-18|365.97
#2019-01-21|366.11
#2019-01-22|366.52
#2019-01-23|366.76
#2019-01-24|367.26
#2019-01-25|367.24
#2019-01-28|367.43
#2019-01-29|367.38
#2019-01-30|367.20
#2019-01-31|368.46
#2019-02-01|369.10
#2019-02-04|369.01
#2019-02-05|369.56
#2019-02-06|369.84
#2019-02-07|369.78
#2019-02-08|370.04
#2019-02-11|370.11
#2019-02-12|370.03
#2019-02-13|369.97
#2019-02-14|370.28
#2019-02-15|370.55
#2019-02-18|370.69
#2019-02-19|370.88
#2019-02-20|371.12
#2019-02-21|370.62
#2019-02-22|370.88
#2019-02-25|371.18
#2019-02-26|371.53
#2019-02-27|371.51
#2019-02-28|371.53
#2019-03-01|371.02
#2019-03-04|371.26
#2019-03-05|371.42
#2019-03-06|371.98
#2019-03-07|372.41
#2019-03-08|372.76
#2019-03-11|373.16
#2019-03-12|373.60
#2019-03-13|373.84
#2019-03-14|373.92
#2019-03-15|374.40
#2019-03-18|374.87
#2019-03-19|375.06
#2019-03-20|375.37
#2019-03-21|376.51
#2019-03-22|377.23
#2019-03-25|377.81
#2019-03-26|378.21
#2019-03-27|378.96
#2019-03-28|378.89
#2019-03-29|378.77
#2019-03-31|378.81
#2019-04-01|378.33
#2019-04-02|378.36
#2019-04-03|378.13
#2019-04-04|378.32
#2019-04-05|378.39
#2019-04-08|378.68
#2019-04-09|378.87
#2019-04-10|379.21
#2019-04-11|379.14
#2019-04-12|378.65
#2019-04-15|378.58
#2019-04-16|378.51
#2019-04-17|378.51
#2019-04-18|379.05
#2019-04-19| .
#2019-04-22|379.04
#2019-04-23|379.27
#2019-04-24|379.93
#2019-04-25|379.99
#2019-04-26|380.46
#2019-04-29|380.60
#2019-04-30|380.81
#2019-05-01|380.91
#2019-05-02|380.35
#2019-05-03|380.58
#2019-05-06|380.95
#2019-05-07|381.21
#2019-05-08|381.13
#2019-05-09|381.22
#2019-05-10|381.23
#2019-05-13|381.67
#2019-05-14|381.62
#2019-05-15|381.91
#2019-05-16|382.05
#2019-05-17|381.90
#2019-05-20|381.78
#2019-05-21|381.88
#2019-05-22|382.04
#2019-05-23|382.60
#2019-05-24|382.81
#2019-05-27|382.95
#2019-05-28|383.46
#2019-05-29|383.74
#2019-05-30|383.67
#2019-05-31|384.47
#2019-06-03|385.24
#2019-06-04|385.19
#2019-06-05|385.54
#2019-06-06|385.56
#2019-06-07|385.57
#2019-06-10|386.03
#2019-06-11|386.26
#2019-06-12|386.46
#2019-06-13|386.70
#2019-06-14|386.74
#2019-06-17|386.59
#2019-06-18|387.55
#2019-06-19|387.90
#2019-06-20|389.58
#2019-06-21|389.06
#2019-06-24|389.34
#2019-06-25|389.61
#2019-06-26|389.44
#2019-06-27|389.60
#2019-06-28|390.21
#2019-06-30|390.29
#2019-07-01|390.46
#2019-07-02|391.09
#2019-07-03|391.75
#2019-07-04|391.83
#2019-07-05|391.52
#2019-07-08|391.47
#2019-07-09|390.99
#2019-07-10|390.57
#2019-07-11|390.92
#2019-07-12|390.75
#2019-07-15|391.15
#2019-07-16|391.17
#2019-07-17|391.26
#2019-07-18|391.70
#2019-07-19|391.77
#2019-07-22|391.89
#2019-07-23|391.88
#2019-07-24|392.35
#2019-07-25|392.68
#2019-07-26|392.39
#2019-07-29|392.95
#2019-07-30|392.98
#2019-07-31|393.41
#2019-08-01|393.85
#2019-08-02|394.49
#2019-08-05|395.48
#2019-08-06|395.42
#2019-08-07|396.65
#2019-08-08|396.79
#2019-08-09|396.98
#2019-08-12|397.33
#2019-08-13|397.65
#2019-08-14|398.04
#2019-08-15|398.85
#2019-08-16|399.38
#2019-08-19|398.89
#2019-08-20|399.40
#2019-08-21|399.34
#2019-08-22|399.27
#2019-08-23|399.44
#2019-08-26|400.45
#2019-08-27|400.64
#2019-08-28|401.24
#2019-08-29|401.35
#2019-08-30|401.78
#2019-08-31|401.81
#2019-09-02|401.91
#2019-09-03|402.56
#2019-09-04|402.90
#2019-09-05|402.24
#2019-09-06|401.73
#2019-09-09|401.28
#2019-09-10|400.62
#2019-09-11|399.85
#2019-09-12|399.95
#2019-09-13|398.86
#2019-09-16|398.79
#2019-09-17|399.03
#2019-09-18|399.74
#2019-09-19|400.04
#2019-09-20|400.45
#2019-09-23|401.28
#2019-09-24|401.32
#2019-09-25|400.93
#2019-09-26|400.90
#2019-09-27|400.95
#2019-09-30|401.11
#2019-10-01|401.04
#2019-10-02|401.52
#2019-10-03|402.23
#2019-10-04|403.04
#2019-10-07|402.99
#2019-10-08|402.67
#2019-10-09|402.53
#2019-10-10|401.97
#2019-10-11|401.30
#2019-10-14|401.42
#2019-10-15|401.48
#2019-10-16|401.45
#2019-10-17|401.43
#2019-10-18|401.61
#2019-10-21|401.40
#2019-10-22|401.95
#2019-10-23|402.13
#2019-10-24|402.07
#2019-10-25|401.90
#2019-10-28|401.43
#2019-10-29|401.76
#2019-10-30|401.74
#2019-10-31|402.78
#2019-11-01|403.27
#2019-11-04|402.67
#2019-11-05|401.84
#2019-11-06|402.01
#2019-11-07|401.40
#2019-11-08|400.96
#2019-11-11|401.08
#2019-11-12|400.98
#2019-11-13|401.26
#2019-11-14|402.00
#2019-11-15|402.03
#2019-11-18|402.06
#2019-11-19|402.16
#2019-11-20|402.81
#2019-11-21|402.68
#2019-11-22|402.64
#2019-11-25|402.94
#2019-11-26|403.45
#2019-11-27|403.32
#2019-11-28| .
#2019-11-29|403.24
#2019-11-30|403.29
#2019-12-02|402.38
#2019-12-03|403.11
#2019-12-04|403.53
#2019-12-05|403.26
#2019-12-06|403.12
#2019-12-09|403.29
#2019-12-10|403.43
#2019-12-11|403.86
#2019-12-12|403.67
#2019-12-13|404.02
#2019-12-16|404.40
#2019-12-17|404.72
#2019-12-18|404.70
#2019-12-19|404.47
#2019-12-20|404.53
#2019-12-23|404.77
#2019-12-24|404.79
#2019-12-25| .
#2019-12-26|404.96
#2019-12-27|405.32
#2019-12-30|405.29
#2019-12-31|405.32
#2020-01-01| .
#2020-01-02|405.49
#2020-01-03|406.73
#2020-01-06|407.10
#2020-01-07|407.01
#2020-01-08|407.00
#2020-01-09|406.87
#2020-01-10|407.26
#2020-01-13|407.48
#2020-01-14|407.75
#2020-01-15|408.25
#2020-01-16|408.51
#2020-01-17|408.38
#2020-01-20|408.51
#2020-01-21|409.10
#2020-01-22|409.41
#2020-01-23|409.78
#2020-01-24|409.97
#2020-01-27|410.72
#2020-01-28|410.89
#2020-01-29|411.15
#2020-01-30|411.62
#2020-01-31|411.80
#2020-02-03|412.14
#2020-02-04|411.51
#2020-02-05|411.39
#2020-02-06|411.50
#2020-02-07|412.28
#2020-02-10|412.89
#2020-02-11|412.83
#2020-02-12|412.81
#2020-02-13|413.27
#2020-02-14|413.64
#2020-02-17|413.77
#2020-02-18|414.33
#2020-02-19|414.52
#2020-02-20|415.03
#2020-02-21|415.92
#2020-02-24|416.58
#2020-02-25|416.62
#2020-02-26|416.23
#2020-02-27|415.19
#2020-02-28|414.83
#2020-02-29|414.92
#2020-03-02|415.83
#2020-03-03|416.70
#2020-03-04|418.81
#2020-03-05|418.34
#2020-03-06|419.78
#2020-03-09|414.98
#2020-03-10|411.26
#2020-03-11|409.02
#2020-03-12|403.23
#2020-03-13|399.89
#2020-03-16|396.10
#2020-03-17|392.40
#2020-03-18|382.38
#2020-03-19|378.33
#2020-03-20|379.04
#2020-03-23|377.46
#2020-03-24|377.41
#2020-03-25|379.12
#2020-03-26|383.07
#2020-03-27|383.47
#2020-03-30|383.78
#2020-03-31|384.08
#2020-04-01|383.47
#2020-04-02|384.04
#2020-04-03|384.87
#2020-04-06|383.76
#2020-04-07|383.83
#2020-04-08|384.19
#2020-04-09|386.18
#2020-04-10| .
#2020-04-13|387.51
#2020-04-14|388.79
#2020-04-15|389.56
#2020-04-16|390.13
#2020-04-17|390.79
#2020-04-20|390.78
#2020-04-21|390.72
#2020-04-22|390.54
#2020-04-23|390.62
#2020-04-24|390.68
#2020-04-27|390.13
#2020-04-28|390.64
#2020-04-29|392.13
#2020-04-30|393.36
#2020-05-01|393.59
#2020-05-04|393.53
#2020-05-05|393.53
#2020-05-06|393.52
#2020-05-07|393.89
#2020-05-08|394.52
#2020-05-11|394.51
#2020-05-12|395.23
#2020-05-13|395.73
#2020-05-14|395.94
#2020-05-15|396.21
#2020-05-18|396.60
#2020-05-19|397.38
#2020-05-20|398.69
#2020-05-21|400.34
#2020-05-22|400.72
#2020-05-25|400.82
#2020-05-26|401.13
#2020-05-27|401.95
#2020-05-28|402.31
#2020-05-29|402.84
#2020-05-31|402.89
#2020-06-01|403.03
#2020-06-02|403.43
#2020-06-03|404.09
#2020-06-04|404.43
#2020-06-05|404.62
#2020-06-08|405.61
#2020-06-09|406.84
#2020-06-10|407.54
#2020-06-11|407.91
#2020-06-12|407.41
#2020-06-15|407.10
#2020-06-16|407.55
#2020-06-17|407.76
#2020-06-18|408.19
#2020-06-19|408.50
#2020-06-22|408.93
#2020-06-23|409.02
#2020-06-24|409.21
#2020-06-25|409.47
#2020-06-26|409.70
#2020-06-29|409.75
#2020-06-30|409.89
#2020-07-01|409.78
#2020-07-02|410.17
#2020-07-03|410.22
#2020-07-06|410.71
#2020-07-07|411.10
#2020-07-08|411.34
#2020-07-09|411.78
#2020-07-10|412.04
#2020-07-13|412.01
#2020-07-14|412.34
#2020-07-15|412.58
#2020-07-16|413.02
#2020-07-17|413.37
#2020-07-20|413.91
#2020-07-21|414.85
#2020-07-22|415.85
#2020-07-23|416.34
#2020-07-24|416.53
#2020-07-27|416.80
#2020-07-28|417.16
#2020-07-29|417.63
#2020-07-30|418.48
#2020-07-31|419.13
#2020-08-03|419.47
#2020-08-04|420.31
#2020-08-05|421.00
#2020-08-06|421.57
#2020-08-07|421.71
#2020-08-10|421.74
#2020-08-11|421.51
#2020-08-12|420.88
#2020-08-13|420.71
#2020-08-14|420.20
#2020-08-17|420.22
#2020-08-18|420.00
#2020-08-19|420.30
#2020-08-20|420.42
#2020-08-21|420.63
#2020-08-24|420.94
#2020-08-25|420.55
#2020-08-26|420.23
#2020-08-27|419.97
#2020-08-28|419.42
#2020-08-31|420.04
#2020-09-01|420.43
#2020-09-02|421.29
#2020-09-03|421.73
#2020-09-04|421.11
#2020-09-07|421.23
#2020-09-08|420.96
#2020-09-09|420.95
#2020-09-10|420.87
#2020-09-11|420.91
#2020-09-14|421.15
#2020-09-15|420.94
#2020-09-16|420.82
#2020-09-17|420.77
#2020-09-18|420.67
#2020-09-21|420.47
#2020-09-22|420.23
#2020-09-23|419.88
#2020-09-24|419.44
#2020-09-25|419.16
#2020-09-28|419.12
#2020-09-29|419.35
#2020-09-30|419.32
#2020-10-01|419.32
#2020-10-02|419.42
#2020-10-05|419.14
#2020-10-06|419.67
#2020-10-07|419.86
#2020-10-08|420.54
#2020-10-09|420.99
#2020-10-12|421.13
#2020-10-13|421.97
#2020-10-14|422.39
#2020-10-15|422.35
#2020-10-16|422.26
#2020-10-19|422.16
#2020-10-20|421.90
#2020-10-21|421.56
#2020-10-22|421.19
#2020-10-23|420.91
#2020-10-26|421.35
#2020-10-27|421.50
#2020-10-28|421.41
#2020-10-29|420.77
#2020-10-30|420.18
#2020-10-31|420.22
#2020-11-02|419.96
#2020-11-03|420.08
#2020-11-04|421.71
#2020-11-05|423.22
#2020-11-06|422.96
#2020-11-09|423.03
#2020-11-10|422.63
#2020-11-11|422.69
#2020-11-12|423.57
#2020-11-13|424.01
#2020-11-16|424.14
#2020-11-17|424.26
#2020-11-18|424.84
#2020-11-19|425.08
#2020-11-20|425.52
#2020-11-23|425.45
#2020-11-24|425.09
#2020-11-25|425.11
#2020-11-26|425.15
#2020-11-27|425.73
#2020-11-30|426.11
#2020-12-01|425.71
#2020-12-02|425.49
#2020-12-03|425.82
#2020-12-04|425.97
#2020-12-07|426.39
#2020-12-08|426.78
#2020-12-09|426.62
#2020-12-10|427.05
#2020-12-11|427.41
#2020-12-14|427.57
#2020-12-15|427.58
#2020-12-16|427.65
#2020-12-17|427.83
#2020-12-18|427.83
#2020-12-21|428.13
#2020-12-22|428.32
#2020-12-23|428.12
#2020-12-24|428.10
#2020-12-25| .
#2020-12-28|428.21
#2020-12-29|428.36
#2020-12-30|428.40
#2020-12-31|428.66
#2021-01-01| .
#2021-01-04|428.96
#2021-01-05|428.70
#2021-01-06|427.43
#2021-01-07|426.38
#2021-01-08|425.81
#2021-01-11|425.52
#2021-01-12|424.89
#2021-01-13|425.47
#2021-01-14|425.67
#2021-01-15|425.77
#2021-01-18|425.88
#2021-01-19|426.35
#2021-01-20|426.74
#2021-01-21|426.90
#2021-01-22|427.02
#2021-01-25|427.61
#2021-01-26|428.05
#2021-01-27|428.18
#2021-01-28|428.01
#2021-01-29|427.70
#2021-01-31|427.75
#2021-02-01|427.81
#2021-02-02|427.82
#2021-02-03|427.86
#2021-02-04|427.85
#2021-02-05|427.93
#2021-02-08|427.85
#2021-02-09|427.99
#2021-02-10|428.25
#2021-02-11|428.60
#2021-02-12|428.16
#2021-02-15|428.26
#2021-02-16|427.11
#2021-02-17|426.70
#2021-02-18|427.06
#2021-02-19|426.66
#2021-02-22|425.74
#2021-02-23|425.51
#2021-02-24|425.26
#2021-02-25|423.78
#2021-02-26|423.35
#2021-02-28|423.51
#2021-03-01|424.06
#2021-03-02|424.21
#2021-03-03|423.67
#2021-03-04|423.01
#2021-03-05|422.03
#2021-03-08|420.59
#2021-03-09|420.50
#2021-03-10|420.68
#2021-03-11|421.51
#2021-03-12|420.27
#2021-03-15|420.35
#2021-03-16|420.67
#2021-03-17|420.39
#2021-03-18|419.89
#2021-03-19|420.23
#2021-03-22|420.87
#2021-03-23|421.59
#2021-03-24|421.95
#2021-03-25|421.90
#2021-03-26|421.54
#2021-03-29|421.25
#2021-03-30|420.50
#2021-03-31|420.65
#2021-04-01|421.06
#2021-04-02| .
#2021-04-05|420.83
#2021-04-06|421.42
#2021-04-07|421.67
#2021-04-08|421.36
#2021-04-09|421.28
#2021-04-12|421.25
#2021-04-13|420.47
#2021-04-14|420.13
#2021-04-15|420.44
#2021-04-16|421.06
#2021-04-19|421.95
#2021-04-20|421.78
#2021-04-21|421.91
#2021-04-22|422.22
#2021-04-23|422.19
#2021-04-26|422.04
#2021-04-27|421.49
#2021-04-28|421.09
#2021-04-29|421.09
#2021-04-30|421.27
#2021-05-03|421.51
#2021-05-04|421.87
#2021-05-05|422.06
#2021-05-06|422.48
#2021-05-07|422.66
#2021-05-10|422.75
#2021-05-11|422.31
#2021-05-12|421.70
#2021-05-13|421.13
#2021-05-14|421.69
#2021-05-17|421.89
#2021-05-18|421.79
#2021-05-19|421.31
#2021-05-20|421.52
#2021-05-21|421.86
#2021-05-24|422.21
#2021-05-25|422.86
#2021-05-26|423.25
#2021-05-27|423.03
#2021-05-28|423.10
#2021-05-31|423.17
#2021-06-01|423.01
#2021-06-02|423.35
#2021-06-03|423.17
#2021-06-04|423.49
#2021-06-07|424.10
#2021-06-08|424.71
#2021-06-09|425.48
#2021-06-10|425.67
#2021-06-11|426.18
#2021-06-14|425.86
#2021-06-15|425.63
#2021-06-16|425.38
#2021-06-17|425.43
#2021-06-18|426.45
#2021-06-21|426.42
#2021-06-22|426.17
#2021-06-23|426.34
#2021-06-24|426.34
#2021-06-25|426.22
#2021-06-28|426.57
#2021-06-29|426.74
#2021-06-30|427.19
#2021-07-01|426.84
#2021-07-02|427.27
#2021-07-05|427.37
#2021-07-06|427.85
#2021-07-07|428.61
#2021-07-08|429.13
#2021-07-09|428.23
#2021-07-12|428.30
#2021-07-13|427.80
#2021-07-14|427.92
#2021-07-15|429.03
#2021-07-16|429.10
#2021-07-19|430.19
#2021-07-20|430.45
#2021-07-21|429.85
#2021-07-22|429.78
#2021-07-23|429.88
#2021-07-26|430.15
#2021-07-27|429.63
#2021-07-28|429.33
#2021-07-29|429.53
#2021-07-30|429.50
#2021-07-31|429.53
#2021-08-02|430.10
#2021-08-03|430.51
#2021-08-04|430.83
#2021-08-05|430.81
#2021-08-06|430.12
#2021-08-09|429.71
#2021-08-10|429.38
#2021-08-11|429.19
#2021-08-12|429.50
#2021-08-13|429.96
#2021-08-16|430.84
#2021-08-17|431.18
#2021-08-18|431.14
#2021-08-19|432.06
#2021-08-20|432.06
#2021-08-23|431.94
#2021-08-24|431.92
#2021-08-25|431.56
#2021-08-26|431.44
#2021-08-27|431.69
#2021-08-30|432.29
#2021-08-31|432.57
#2021-09-01|432.46
#2021-09-02|432.80
#2021-09-03|432.80
#2021-09-06|432.91
#2021-09-07|432.39
#2021-09-08|432.75
#2021-09-09|433.18
#2021-09-10|433.09
#2021-09-13|433.28
#2021-09-14|433.54
#2021-09-15|433.69
#2021-09-16|433.26
#2021-09-17|432.65
#2021-09-20|432.43
#2021-09-21|432.33
#2021-09-22|432.46
#2021-09-23|432.02
#2021-09-24|430.91
#2021-09-27|430.34
#2021-09-28|429.09
#2021-09-29|429.02
#2021-09-30|428.85
#2021-10-01|429.21
#2021-10-04|429.36
#2021-10-05|428.56
#2021-10-06|427.78
#2021-10-07|427.65
#2021-10-08|426.73
#2021-10-11|426.80
#2021-10-12|425.70
#2021-10-13|426.37
#2021-10-14|426.89
#2021-10-15|426.81
#2021-10-18|426.66
#2021-10-19|426.73
#2021-10-20|426.35
#2021-10-21|426.00
#2021-10-22|425.77
#2021-10-25|426.23
#2021-10-26|426.64
#2021-10-27|427.52
#2021-10-28|427.67
#2021-10-29|427.31
#2021-10-31|427.35
#2021-11-01|427.20
#2021-11-02|427.44
#2021-11-03|427.60
#2021-11-04|427.65
#2021-11-05|428.41
#2021-11-08|428.25
#2021-11-09|428.33
#2021-11-10|427.66
#2021-11-11|427.67
#2021-11-12|427.30
#2021-11-15|427.42
#2021-11-16|426.81
#2021-11-17|426.86
#2021-11-18|427.65
#2021-11-19|428.00
#2021-11-22|427.71
#2021-11-23|426.52
#2021-11-24|426.35
#2021-11-25|426.38
#2021-11-26|427.60
#2021-11-29|426.80
#2021-11-30|427.86
#2021-12-01|427.57
#2021-12-02|427.94
#2021-12-03|428.56
#2021-12-06|428.71
#2021-12-07|428.37
#2021-12-08|428.20
#2021-12-09|428.42
#2021-12-10|428.33
#2021-12-13|429.22
#2021-12-14|429.36
#2021-12-15|428.89
#2021-12-16|428.87
#2021-12-17|429.23
#2021-12-20|429.27
#2021-12-21|428.63
#2021-12-22|428.52
#2021-12-23|428.24
#2021-12-24| .
#2021-12-27|428.34
#2021-12-28|428.42
#2021-12-29|428.02
#2021-12-30|428.01
#2021-12-31|428.40
#2022-01-03|427.71
#2022-01-04|426.79
#2022-01-05|426.43
#2022-01-06|424.78
#2022-01-07|424.33
#2022-01-10|423.40
#2022-01-11|423.69
#2022-01-12|423.64
#2022-01-13|423.25
#2022-01-14|422.23
#2022-01-17|422.28
#2022-01-18|419.54
#2022-01-19|419.47
#2022-01-20|420.15
#2022-01-21|421.10
#2022-01-24|421.00
#2022-01-25|420.53
#2022-01-26|420.20
#2022-01-27|419.58
#2022-01-28|419.31
#2022-01-31|419.37
#2022-02-01|419.19
#2022-02-02|419.70
#2022-02-03|419.05
#2022-02-04|417.44
#2022-02-07|416.44
#2022-02-08|415.41
#2022-02-09|415.62
#2022-02-10|414.53
#2022-02-11|413.71
#2022-02-14|413.14
#2022-02-15|412.07
#2022-02-16|412.03
#2022-02-17|412.48
#2022-02-18|412.68
#2022-02-21|412.73
#2022-02-22|411.87
#2022-02-23|410.30
#2022-02-24|408.01
#2022-02-25|407.45
#2022-02-28|405.67
#2022-03-01|405.37
#2022-03-02|403.79
#2022-03-03|402.01
#2022-03-04|401.59
#2022-03-07|401.03
#2022-03-08|398.14
#2022-03-09|396.55
#2022-03-10|395.57
#2022-03-11|393.65
#2022-03-14|391.17
#2022-03-15|389.80
#2022-03-16|390.27
#2022-03-17|392.61
#2022-03-18|393.74
#2022-03-21|393.14
#2022-03-22|391.61
#2022-03-23|392.12
#2022-03-24|391.86
#2022-03-25|391.06
#2022-03-28|390.18
#2022-03-29|391.15
#2022-03-30|393.16
#2022-03-31|389.55
#2022-04-01|388.72
#2022-04-04|389.12
#2022-04-05|387.92
#2022-04-06|386.91
#2022-04-07|387.02
#2022-04-08|385.62
#2022-04-11|384.14
#2022-04-12|383.56
#2022-04-13|384.10
#2022-04-14|383.93
#2022-04-15| .
#2022-04-18|383.06
#2022-04-19|381.64
#2022-04-20|381.53
#2022-04-21|380.67
#2022-04-22|379.54
#2022-04-25|380.36
#2022-04-26|380.61
#2022-04-27|380.20
#2022-04-28|379.30
#2022-04-29|378.68
#2022-04-30|378.71
#2022-05-02|377.17
#2022-05-03|376.77
#2022-05-04|376.86
#2022-05-05|376.19
#2022-05-06|374.62
#2022-05-09|373.97
#2022-05-10|374.65
#2022-05-11|375.28
#2022-05-12|375.90
#2022-05-13|374.86
#2022-05-16|375.28
#2022-05-17|374.31
#2022-05-18|374.37
#2022-05-19|375.05
#2022-05-20|375.52
#2022-05-23|375.52
#2022-05-24|376.45
#2022-05-25|377.70
#2022-05-26|378.41
#2022-05-27|378.80
#2022-05-30|378.83
#2022-05-31|378.21
#2022-06-01|377.44
#2022-06-02|377.23
#2022-06-03|376.90
#2022-06-06|376.55
#2022-06-07|376.77
#2022-06-08|376.64
#2022-06-09|376.28
#2022-06-10|374.94
#2022-06-13|370.40
#2022-06-14|368.60
#2022-06-15|368.34
#2022-06-16|368.47
#2022-06-17|369.49
#2022-06-20|369.55
#2022-06-21|368.86
#2022-06-22|369.87
#2022-06-23|371.15
#2022-06-24|370.80
#2022-06-27|370.06
#2022-06-28|369.35
#2022-06-29|369.75
#2022-06-30|370.60
#2022-07-01|371.62
#2022-07-04|371.62
#2022-07-05|372.24
#2022-07-06|372.05
#2022-07-07|370.19
#2022-07-08|369.80
#2022-07-11|369.84
#2022-07-12|369.98
#2022-07-13|369.43
#2022-07-14|368.52
#2022-07-15|368.77
#2022-07-18|368.31
#2022-07-19|367.48
#2022-07-20|367.60
#2022-07-21|368.32
#2022-07-22|370.80
#2022-07-25|371.37
#2022-07-26|372.33
#2022-07-27|372.48
#2022-07-28|373.61
#2022-07-29|375.06
#2022-07-31|375.09
#2022-08-01|375.71
#2022-08-02|375.71
#2022-08-03|374.47
#2022-08-04|375.13
#2022-08-05|374.46
#2022-08-08|374.46
#2022-08-09|374.54
#2022-08-10|374.92
#2022-08-11|375.12
#2022-08-12|375.04
#2022-08-15|375.95
#2022-08-16|376.42
#2022-08-17|375.13
#2022-08-18|375.07
#2022-08-19|374.03
#2022-08-22|373.15
#2022-08-23|372.58
#2022-08-24|372.62
#2022-08-25|373.12
#2022-08-26|373.53
#2022-08-29|372.37
#2022-08-30|372.71
#2022-08-31|372.18
#2022-09-01|370.28
#2022-09-02|370.48
#2022-09-05|370.54
#2022-09-06|369.43
#2022-09-07|369.46
#2022-09-08|369.65
#2022-09-09|369.37
#2022-09-12|369.39
#2022-09-13|368.70
#2022-09-14|367.59
#2022-09-15|367.12
#2022-09-16|366.54
#2022-09-19|366.34
#2022-09-20|365.23
#2022-09-21|365.37
#2022-09-22|363.70
#2022-09-23|362.37
#2022-09-26|360.09
#2022-09-27|358.44
#2022-09-28|357.54
#2022-09-29|357.43
#2022-09-30|357.66
#2022-10-03|357.98
#2022-10-04|360.01
#2022-10-05|358.78
#2022-10-06|358.20
#2022-10-07|357.08
#2022-10-10|357.12
#2022-10-11|355.40
#2022-10-12|354.99
#2022-10-13|353.80
#2022-10-14|353.14
#2022-10-17|352.53
#2022-10-18|352.28
#2022-10-19|350.98
#2022-10-20|349.27
#2022-10-21|348.03
#2022-10-24|348.07
#2022-10-25|348.54
#2022-10-26|349.84
#2022-10-27|350.39
#2022-10-28|350.37
#2022-10-31|349.48
#2022-11-01|349.84
#2022-11-02|349.68
#2022-11-03|348.19
#2022-11-04|348.32
#2022-11-07|348.44
#2022-11-08|348.83
#2022-11-09|349.98
#2022-11-10|352.24
#2022-11-11|352.32
#2022-11-14|356.29
#2022-11-15|358.12
#2022-11-16|359.55
#2022-11-17|359.60
#2022-11-18|359.10
#2022-11-21|358.99
#2022-11-22|359.53
#2022-11-23|360.46
#2022-11-24|360.57
#2022-11-25|362.25
#2022-11-28|363.17
#2022-11-29|363.59
#2022-11-30|364.30
#2022-12-01|367.03
#2022-12-02|368.23
#2022-12-05|368.29
#2022-12-06|368.58
#2022-12-07|369.57
#2022-12-08|370.19
#2022-12-09|369.69
#2022-12-12|369.50
#2022-12-13|370.28
#2022-12-14|371.53
#2022-12-15|371.52
#2022-12-16|371.03
#2022-12-19|370.48
#2022-12-20|369.05
#2022-12-21|369.13
#2022-12-22|369.34
#2022-12-23|368.68
#2022-12-26| .
#2022-12-27|367.99
#2022-12-28|367.44
#2022-12-29|367.58
#2022-12-30|367.56
#2022-12-31|367.60
#2023-01-02| .
#2023-01-03|368.18
#2023-01-04|369.51
#2023-01-05|369.05
#2023-01-06|369.98
#2023-01-09|371.58
#2023-01-10|371.45
#2023-01-11|372.12
#2023-01-12|373.36
#2023-01-13|374.06
#2023-01-16|374.19
#2023-01-17|373.83
#2023-01-18|375.97
#2023-01-19|376.98
#2023-01-20|376.21
#2023-01-23|376.04
#2023-01-24|376.41
#2023-01-25|376.69
#2023-01-26|376.75
#2023-01-27|376.24
#2023-01-30|376.13
#2023-01-31|376.57
#2023-02-01|377.30
#2023-02-02|379.19
#2023-02-03|378.58
#2023-02-06|376.84
#2023-02-07|376.12
#2023-02-08|376.22
#2023-02-09|375.97
#2023-02-10|374.64
#2023-02-13|374.20
#2023-02-14|374.26
#2023-02-15|373.45
#2023-02-16|372.98
#2023-02-17|372.19
#2023-02-20|372.30
#2023-02-21|370.92
#2023-02-22|370.52
#2023-02-23|371.07
#2023-02-24|370.83
#2023-02-27|370.67
#2023-02-28|370.64
#2023-03-01|370.00
#2023-03-02|369.03
#2023-03-03|369.71
#2023-03-06|370.39
#2023-03-07|370.30
#2023-03-08|369.63
#2023-03-09|369.88
#2023-03-10|372.03
#2023-03-13|374.18
#2023-03-14|373.77
#2023-03-15|373.71
#2023-03-16|374.42
#2023-03-17|374.82
#2023-03-20|375.59
#2023-03-21|374.08
#2023-03-22|374.53
#2023-03-23|375.91
#2023-03-24|376.74
#2023-03-27|375.44
#2023-03-28|374.62
#2023-03-29|374.66
#2023-03-30|375.15
#2023-03-31|375.83
#2023-04-03|376.78
#2023-04-04|377.92
#2023-04-05|379.12
#2023-04-06|379.78
#2023-04-07| .
#2023-04-10|378.65
#2023-04-11|378.64
#2023-04-12|378.68
#2023-04-13|378.91
#2023-04-14|378.49
#2023-04-17|377.72
#2023-04-18|377.40
#2023-04-19|376.88
#2023-04-20|377.61
#2023-04-21|377.66
#2023-04-24|378.11
#2023-04-25|379.50
#2023-04-26|379.57
#2023-04-27|378.90
#2023-04-28|379.71
#2023-04-30|379.79
#2023-05-01|378.90
#2023-05-02|379.28
#2023-05-03|380.68
#2023-05-04|380.90
#2023-05-05|380.63
#2023-05-08|379.95
#2023-05-09|379.50
#2023-05-10|379.98
#2023-05-11|380.94
#2023-05-12|380.75
#2023-05-15|380.12
#2023-05-16|379.80
#2023-05-17|379.04
#2023-05-18|378.03
#2023-05-19|377.57
#2023-05-22|377.33
#2023-05-23|376.89
#2023-05-24|376.83
#2023-05-25|376.05
#2023-05-26|375.61
#2023-05-29|375.77
#2023-05-30|377.02
#2023-05-31|377.93
#2023-06-01|378.18
#2023-06-02|378.27
#2023-06-05|377.67
#2023-06-06|378.18
#2023-06-07|377.64
#2023-06-08|377.61
#2023-06-09|377.76
#2023-06-12|377.93
#2023-06-13|377.96
#2023-06-14|378.00
#2023-06-15|378.40
#2023-06-16|378.70
#2023-06-19|378.80
#2023-06-20|379.00
#2023-06-21|379.17
#2023-06-22|378.83
#2023-06-23|379.33
#2023-06-26|379.76
#2023-06-27|379.19
#2023-06-28|379.36
#2023-06-29|378.66
#2023-06-30|378.18
#2023-07-03|378.16
#2023-07-04|378.21
#2023-07-05|378.02
#2023-07-06|376.42
#2023-07-07|375.83
#2023-07-10|375.95
#2023-07-11|376.84
#2023-07-12|377.99
#2023-07-13|379.85
#2023-07-14|379.87
#2023-07-17|380.03
#2023-07-18|380.72
#2023-07-19|381.18
#2023-07-20|380.40
#2023-07-21|380.18
#2023-07-24|380.22
#2023-07-25|379.76
#2023-07-26|380.03
#2023-07-27|379.76
#2023-07-28|379.64
#2023-07-31|380.12
#2023-08-01|379.52
#2023-08-02|378.77
#2023-08-03|377.05
#2023-08-04|377.70
#2023-08-07|378.13
#2023-08-08|379.09
#2023-08-09|379.18
#2023-08-10|378.66
#2023-08-11|377.88
#2023-08-14|377.17
#2023-08-15|375.99
#2023-08-16|375.65
#2023-08-17|374.57
#2023-08-18|374.62
#2023-08-21|373.23
#2023-08-22|373.29
#2023-08-23|374.76
#2023-08-24|375.20
#2023-08-25|374.71
#2023-08-28|375.01
#2023-08-29|375.81
#2023-08-30|376.41
#2023-08-31|377.14
#2023-09-01|376.89
#2023-09-04|376.98
#2023-09-05|375.97
#2023-09-06|375.39
#2023-09-07|375.40
#2023-09-08|375.73
#2023-09-11|375.31
#2023-09-12|375.36
#2023-09-13|375.26
#2023-09-14|375.52
#2023-09-15|375.00
#2023-09-18|375.00
#2023-09-19|374.87
#2023-09-20|374.80
#2023-09-21|373.47
#2023-09-22|373.49
#2023-09-25|372.90
#2023-09-26|372.52
#2023-09-27|372.24
#2023-09-28|371.34
#2023-09-29|372.21
#2023-09-30|372.25
#2023-10-02|370.97
#2023-10-03|369.62
#2023-10-04|368.83
#2023-10-05|369.20
#2023-10-06|368.60
#2023-10-09|368.78
#2023-10-10|370.11
#2023-10-11|371.32
#2023-10-12|370.58
#2023-10-13|370.55
#2023-10-16|369.74
#2023-10-17|368.62
#2023-10-18|367.50
#2023-10-19|366.24
#2023-10-20|366.63
#2023-10-23|366.72
#2023-10-24|367.97
#2023-10-25|367.32
#2023-10-26|367.26
#2023-10-27|367.74
#2023-10-30|367.77
#2023-10-31|367.95
#2023-11-01|368.35
#2023-11-02|370.60
#2023-11-03|372.09
#2023-11-06|372.49
#2023-11-07|372.88
#2023-11-08|373.71
#2023-11-09|373.49
#2023-11-10|373.04
#2023-11-13|372.82
#2023-11-14|374.76
#2023-11-15|375.57
#2023-11-16|376.22
#2023-11-17|376.93
#2023-11-20|377.03
#2023-11-21|378.00
#2023-11-22|378.47
#2023-11-23|378.50
#2023-11-24|378.03
#2023-11-27|378.83
#2023-11-28|379.76
#2023-11-29|381.69
#2023-11-30|381.64
#2023-12-01|382.22
#2023-12-04|382.87
#2023-12-05|384.00
#2023-12-06|385.23
#2023-12-07|385.48
#2023-12-08|385.01
#2023-12-11|384.54
#2023-12-12|385.16
#2023-12-13|386.37
#2023-12-14|390.50
#2023-12-15|391.12
#2023-12-18|391.14
#2023-12-19|391.67
#2023-12-20|392.42
#2023-12-21|392.57
#2023-12-22|392.55
#2023-12-25| .
#2023-12-26|392.79
#2023-12-27|393.52
#2023-12-28|393.75
#2023-12-29|393.61
#2023-12-31|393.65
#2024-01-01| .
#2024-01-02|392.85
#2024-01-03|392.20
#2024-01-04|391.62
#2024-01-05|390.48
#2024-01-08|390.41
#2024-01-09|390.39
#2024-01-10|390.79
#2024-01-11|391.42
#2024-01-12|392.15
#2024-01-15|392.26
#2024-01-16|391.71
#2024-01-17|390.72
#2024-01-18|390.46
#2024-01-19|390.16
#2024-01-22|390.56
#2024-01-23|390.31
#2024-01-24|390.35
#2024-01-25|390.51
#2024-01-26|390.90
#2024-01-29|391.49
#2024-01-30|392.12
#2024-01-31|393.24
#2024-02-01|394.62
#2024-02-02|393.74
#2024-02-05|391.71
#2024-02-06|392.11
#2024-02-07|392.45
#2024-02-08|392.08
#2024-02-09|391.75
#2024-02-12|391.95
#2024-02-13|390.84
#2024-02-14|390.57
#2024-02-15|391.45
#2024-02-16|390.90
#2024-02-19|391.04
#2024-02-20|391.40
#2024-02-21|391.29
#2024-02-22|391.17
#2024-02-23|391.49
#2024-02-26|392.03
#2024-02-27|391.63
#2024-02-28|391.81
#2024-02-29|392.22
#2024-03-01|392.75
#2024-03-04|393.01
#2024-03-05|393.65
#2024-03-06|394.04
#2024-03-07|394.60
#2024-03-08|395.11
#2024-03-11|395.29
#2024-03-12|394.90
#2024-03-13|394.62
#2024-03-14|393.67
#2024-03-15|393.17
#2024-03-18|392.92
#2024-03-19|393.43
#2024-03-20|393.97
#2024-03-21|394.48
#2024-03-22|395.31
#2024-03-25|395.15
#2024-03-26|395.34
#2024-03-27|395.93
#2024-03-28|395.85
#2024-03-29| .
#2024-03-31|395.94
#2024-04-01|394.74
#2024-04-02|394.04
#2024-04-03|394.07
#2024-04-04|394.68
#2024-04-05|393.68
#2024-04-08|393.41
#2024-04-09|394.33
#2024-04-10|392.11
#2024-04-11|391.39
#2024-04-12|392.04
#2024-04-15|390.80
#2024-04-16|389.75
#2024-04-17|390.51
#2024-04-18|390.27
#2024-04-19|390.37
#2024-04-22|390.40
#2024-04-23|390.82
#2024-04-24|390.25
#2024-04-25|389.49
#2024-04-26|389.84
#2024-04-29|390.73
#2024-04-30|390.15
#2024-05-01|390.47
#2024-05-02|391.42
#2024-05-03|392.89
#2024-05-06|393.61
#2024-05-07|394.37
#2024-05-08|394.04
#2024-05-09|394.25
#2024-05-10|394.10
#2024-05-13|394.38
#2024-05-14|394.84
#2024-05-15|396.60
#2024-05-16|396.85
#2024-05-17|396.48
#2024-05-20|396.43
#2024-05-21|396.81
#2024-05-22|396.72
#2024-05-23|396.12
#2024-05-24|396.15
#2024-05-27|396.31
#2024-05-28|395.79
#2024-05-29|394.64
#2024-05-30|395.29
#2024-05-31|396.02
#2024-06-03|397.71
#2024-06-04|398.60
#2024-06-05|399.22
#2024-06-06|399.36
#2024-06-07|398.13
#2024-06-10|397.31
#2024-06-11|398.05
#2024-06-12|399.78
#2024-06-13|400.54
#2024-06-14|400.97
#2024-06-17|400.18
#2024-06-18|400.68
#2024-06-19|400.72
#2024-06-20|400.53
#2024-06-21|400.69
#2024-06-24|400.81
#2024-06-25|400.96
#2024-06-26|400.09
#2024-06-27|400.30
#2024-06-28|399.81
#2024-06-30|399.90
#2024-07-01|398.29
#2024-07-02|398.61
#2024-07-03|399.96
#2024-07-04|399.99
#2024-07-05|401.18
#2024-07-08|401.63
#2024-07-09|401.46
#2024-07-10|401.75
#2024-07-11|403.33
#2024-07-12|403.70
#2024-07-15|403.53
#2024-07-16|404.24
#2024-07-17|404.36
#2024-07-18|404.06
#2024-07-19|403.54
#2024-07-22|403.48
#2024-07-23|403.72
#2024-07-24|403.53
#2024-07-25|403.71
#2024-07-26|404.25
#2024-07-29|404.91
#2024-07-30|405.17
#2024-07-31|406.38
#2024-08-01|407.75
#2024-08-02|410.20
#2024-08-05|409.84
#2024-08-06|408.73
#2024-08-07|408.24
#2024-08-08|408.07
#2024-08-09|408.69
#2024-08-12|409.22
#2024-08-13|410.32
#2024-08-14|411.23
#2024-08-15|410.57
#2024-08-16|410.99
#2024-08-19|411.68
#2024-08-20|412.46
#2024-08-21|413.19
#2024-08-22|412.51
#2024-08-23|413.34
#2024-08-26|413.74
#2024-08-27|413.53
#2024-08-28|413.70
#2024-08-29|413.48
#2024-08-30|413.22
#2024-08-31|413.27
#2024-09-02|413.32
#2024-09-03|413.67
#2024-09-04|414.67
#2024-09-05|415.29
#2024-09-06|416.01
#2024-09-09|416.06
#2024-09-10|416.71
#2024-09-11|416.92
#2024-09-12|416.67
#2024-09-13|417.43
#2024-09-16|418.30
#2024-09-17|418.61
#2024-09-18|417.98
#2024-09-19|418.07
#2024-09-20|418.17
#2024-09-23|418.14
#2024-09-24|418.29
#2024-09-25|418.02
#2024-09-26|417.92
#2024-09-27|418.45
#2024-09-30|418.46
#2024-10-01|419.11
#2024-10-02|418.67
#2024-10-03|417.95
#2024-10-04|416.44
#2024-10-07|415.09
#2024-10-08|414.94
#2024-10-09|414.64
#2024-10-10|414.26
#2024-10-11|414.25
#2024-10-14|414.40
#2024-10-15|415.14
#2024-10-16|415.80
#2024-10-17|415.03
#2024-10-18|414.99
#2024-10-21|413.86
#2024-10-22|412.90
#2024-10-23|412.33
#2024-10-24|412.78
#2024-10-25|412.68
#2024-10-28|412.09
#2024-10-29|411.98
#2024-10-30|412.31
#2024-10-31|411.99
#2024-11-01|410.45
#2024-11-04|411.91
#2024-11-05|411.83
#2024-11-06|410.13
#2024-11-07|411.68
#2024-11-08|412.74
#2024-11-11|412.95
#2024-11-12|411.65
#2024-11-13|411.29
#2024-11-14|411.31
#2024-11-15|410.86
#2024-11-18|410.89
#2024-11-19|411.53
#2024-11-20|411.23
#2024-11-21|411.10
#2024-11-22|411.08
#2024-11-25|412.91
#2024-11-26|412.83
#2024-11-27|413.69
#2024-11-28|413.77
#2024-11-29|414.63
#2024-11-30|414.68
#2024-12-02|414.94
#2024-12-03|414.82
#2024-12-04|415.31
#2024-12-05|415.50
#2024-12-06|416.09
#2024-12-09|415.90
#2024-12-10|415.50
#2024-12-11|415.19
#2024-12-12|414.38
#2024-12-13|413.54
#2024-12-16|413.35
#2024-12-17|413.15
#2024-12-18|412.21
#2024-12-19|410.38
#2024-12-20|410.60
#2024-12-23|410.08
#2024-12-24|409.94
#2024-12-25| .
#2024-12-26|410.00
#2024-12-27|409.81
#2024-12-30|410.41
#2024-12-31|410.51
#2025-01-01| .
#2025-01-02|410.58
#2025-01-03|410.37
#2025-01-06|409.98
#2025-01-07|409.27
#2025-01-08|409.00
#2025-01-09|409.15
