Table Data - ICE BofA Non-Financial Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA Non-Financial Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMNSNFCRPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-11-04 |
| Last Updated | 2024-11-05 7:52 AM CST |
| Notes | The ICE BofA Non-Financial Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which excludes all Financial securities as well as the debt of corporate issuers designated as government owned or controlled by ICE BofA emerging markets credit research. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 100.02 |
| 1999-01-05 | 100.28 |
| 1999-01-06 | 101.12 |
| 1999-01-07 | 101.13 |
| 1999-01-08 | 101.06 |
| 1999-01-11 | 100.70 |
| 1999-01-12 | 100.61 |
| 1999-01-13 | 98.13 |
| 1999-01-14 | 96.51 |
| 1999-01-15 | 96.30 |
| 1999-01-18 | 96.56 |
| 1999-01-19 | 96.98 |
| 1999-01-20 | 97.38 |
| 1999-01-21 | 97.57 |
| 1999-01-22 | 97.61 |
| 1999-01-25 | 97.14 |
| 1999-01-26 | 97.25 |
| 1999-01-27 | 97.27 |
| 1999-01-28 | 97.55 |
| 1999-01-29 | 97.57 |
| 1999-01-31 | 97.59 |
| 1999-02-01 | 97.91 |
| 1999-02-02 | 98.21 |
| 1999-02-03 | 98.86 |
| 1999-02-04 | 98.98 |
| 1999-02-05 | 99.02 |
| 1999-02-08 | 98.92 |
| 1999-02-09 | 99.05 |
| 1999-02-10 | 99.32 |
| 1999-02-11 | 99.35 |
| 1999-02-12 | 99.36 |
| 1999-02-15 | 99.37 |
| 1999-02-16 | 99.75 |
| 1999-02-17 | 99.97 |
| 1999-02-18 | 100.31 |
| 1999-02-19 | 100.48 |
| 1999-02-22 | 100.47 |
| 1999-02-23 | 100.47 |
| 1999-02-24 | 100.30 |
| 1999-02-25 | 100.19 |
| 1999-02-26 | 100.12 |
| 1999-02-28 | 100.11 |
| 1999-03-01 | 100.56 |
| 1999-03-02 | 100.53 |
| 1999-03-03 | 100.42 |
| 1999-03-04 | 100.63 |
| 1999-03-05 | 100.88 |
| 1999-03-08 | 101.02 |
| 1999-03-09 | 101.31 |
| 1999-03-10 | 101.32 |
| 1999-03-11 | 101.47 |
| 1999-03-12 | 101.77 |
| 1999-03-15 | 102.29 |
| 1999-03-16 | 102.80 |
| 1999-03-17 | 102.85 |
| 1999-03-18 | 102.97 |
| 1999-03-19 | 103.66 |
| 1999-03-22 | 104.07 |
| 1999-03-23 | 104.18 |
| 1999-03-24 | 104.23 |
| 1999-03-25 | 104.55 |
| 1999-03-26 | 104.84 |
| 1999-03-29 | 104.96 |
| 1999-03-30 | 105.35 |
| 1999-03-31 | 105.81 |
| 1999-04-01 | 105.96 |
| 1999-04-02 | 106.08 |
| 1999-04-05 | 106.35 |
| 1999-04-06 | 106.71 |
| 1999-04-07 | 107.02 |
| 1999-04-08 | 107.75 |
| 1999-04-09 | 108.15 |
| 1999-04-12 | 108.49 |
| 1999-04-13 | 108.91 |
| 1999-04-14 | 109.12 |
| 1999-04-15 | 109.42 |
| 1999-04-16 | 109.52 |
| 1999-04-19 | 109.62 |
| 1999-04-20 | 109.96 |
| 1999-04-21 | 110.15 |
| 1999-04-22 | 110.28 |
| 1999-04-23 | 110.55 |
| 1999-04-26 | 110.69 |
| 1999-04-27 | 110.60 |
| 1999-04-28 | 110.70 |
| 1999-04-29 | 110.98 |
| 1999-04-30 | 110.86 |
| 1999-05-03 | 111.11 |
| 1999-05-04 | 111.30 |
| 1999-05-05 | 111.27 |
| 1999-05-06 | 111.18 |
| 1999-05-07 | 111.29 |
| 1999-05-10 | 111.33 |
| 1999-05-11 | 111.17 |
| 1999-05-12 | 111.06 |
| 1999-05-13 | 110.97 |
| 1999-05-14 | 110.76 |
| 1999-05-17 | 110.38 |
| 1999-05-18 | 110.18 |
| 1999-05-19 | 110.02 |
| 1999-05-20 | 109.55 |
| 1999-05-21 | 108.85 |
| 1999-05-24 | 108.37 |
| 1999-05-25 | 108.18 |
| 1999-05-26 | 108.44 |
| 1999-05-27 | 108.62 |
| 1999-05-28 | 108.09 |
| 1999-05-31 | 108.17 |
| 1999-06-01 | 107.94 |
| 1999-06-02 | 107.75 |
| 1999-06-03 | 107.79 |
| 1999-06-04 | 107.90 |
| 1999-06-07 | 108.06 |
| 1999-06-08 | 108.15 |
| 1999-06-09 | 108.21 |
| 1999-06-10 | 108.02 |
| 1999-06-11 | 108.09 |
| 1999-06-14 | 107.91 |
| 1999-06-15 | 107.92 |
| 1999-06-16 | 108.07 |
| 1999-06-17 | 108.52 |
| 1999-06-18 | 108.65 |
| 1999-06-21 | 108.83 |
| 1999-06-22 | 108.91 |
| 1999-06-23 | 108.91 |
| 1999-06-24 | 108.92 |
| 1999-06-25 | 108.90 |
| 1999-06-28 | 108.93 |
| 1999-06-29 | 109.04 |
| 1999-06-30 | 109.20 |
| 1999-07-01 | 109.39 |
| 1999-07-02 | 109.53 |
| 1999-07-05 | 109.57 |
| 1999-07-06 | 109.54 |
| 1999-07-07 | 109.57 |
| 1999-07-08 | 109.59 |
| 1999-07-09 | 109.61 |
| 1999-07-12 | 109.67 |
| 1999-07-13 | 109.53 |
| 1999-07-14 | 109.24 |
| 1999-07-15 | 109.21 |
| 1999-07-16 | 109.38 |
| 1999-07-19 | 109.70 |
| 1999-07-20 | 109.56 |
| 1999-07-21 | 109.70 |
| 1999-07-22 | 109.54 |
| 1999-07-23 | 109.35 |
| 1999-07-26 | 109.16 |
| 1999-07-27 | 109.09 |
| 1999-07-28 | 109.05 |
| 1999-07-29 | 108.77 |
| 1999-07-30 | 108.73 |
| 1999-07-31 | 108.76 |
| 1999-08-02 | 108.80 |
| 1999-08-03 | 108.65 |
| 1999-08-04 | 108.64 |
| 1999-08-05 | 108.48 |
| 1999-08-06 | 108.41 |
| 1999-08-09 | 108.11 |
| 1999-08-10 | 107.96 |
| 1999-08-11 | 107.98 |
| 1999-08-12 | 108.08 |
| 1999-08-13 | 108.33 |
| 1999-08-16 | 108.62 |
| 1999-08-17 | 108.91 |
| 1999-08-18 | 109.08 |
| 1999-08-19 | 109.11 |
| 1999-08-20 | 109.13 |
| 1999-08-23 | 109.10 |
| 1999-08-24 | 109.11 |
| 1999-08-25 | 109.49 |
| 1999-08-26 | 109.59 |
| 1999-08-27 | 109.62 |
| 1999-08-30 | 109.55 |
| 1999-08-31 | 109.44 |
| 1999-09-01 | 109.65 |
| 1999-09-02 | 109.77 |
| 1999-09-03 | 110.07 |
| 1999-09-06 | 110.14 |
| 1999-09-07 | 110.01 |
| 1999-09-08 | 110.10 |
| 1999-09-09 | 110.06 |
| 1999-09-10 | 110.35 |
| 1999-09-13 | 110.34 |
| 1999-09-14 | 110.36 |
| 1999-09-15 | 110.47 |
| 1999-09-16 | 110.54 |
| 1999-09-17 | 110.39 |
| 1999-09-20 | 110.93 |
| 1999-09-21 | 110.93 |
| 1999-09-22 | 111.00 |
| 1999-09-23 | 111.14 |
| 1999-09-24 | 111.46 |
| 1999-09-27 | 111.47 |
| 1999-09-28 | 111.41 |
| 1999-09-29 | 111.49 |
| 1999-09-30 | 111.65 |
| 1999-10-01 | 111.50 |
| 1999-10-04 | 111.54 |
| 1999-10-05 | 111.56 |
| 1999-10-06 | 111.57 |
| 1999-10-07 | 111.55 |
| 1999-10-08 | 111.94 |
| 1999-10-11 | 112.03 |
| 1999-10-12 | 112.04 |
| 1999-10-13 | 111.97 |
| 1999-10-14 | 111.90 |
| 1999-10-15 | 111.86 |
| 1999-10-18 | 111.76 |
| 1999-10-19 | 111.80 |
| 1999-10-20 | 111.80 |
| 1999-10-21 | 111.94 |
| 1999-10-22 | 112.09 |
| 1999-10-25 | 112.25 |
| 1999-10-26 | 112.28 |
| 1999-10-27 | 112.55 |
| 1999-10-28 | 113.09 |
| 1999-10-29 | 113.33 |
| 1999-10-31 | 113.38 |
| 1999-11-01 | 113.40 |
| 1999-11-02 | 113.66 |
| 1999-11-03 | 113.65 |
| 1999-11-04 | 113.88 |
| 1999-11-05 | 114.22 |
| 1999-11-08 | 114.46 |
| 1999-11-09 | 114.56 |
| 1999-11-10 | 112.91 |
| 1999-11-11 | 113.02 |
| 1999-11-12 | 113.23 |
| 1999-11-15 | 113.56 |
| 1999-11-16 | 113.68 |
| 1999-11-17 | 113.57 |
| 1999-11-18 | 113.54 |
| 1999-11-19 | 113.80 |
| 1999-11-22 | 113.88 |
| 1999-11-23 | 114.11 |
| 1999-11-24 | 114.19 |
| 1999-11-25 | 113.75 |
| 1999-11-26 | 113.66 |
| 1999-11-29 | 113.60 |
| 1999-11-30 | 113.66 |
| 1999-12-01 | 113.71 |
| 1999-12-02 | 113.70 |
| 1999-12-03 | 113.91 |
| 1999-12-06 | 114.10 |
| 1999-12-07 | 114.37 |
| 1999-12-08 | 114.41 |
| 1999-12-09 | 114.43 |
| 1999-12-10 | 114.71 |
| 1999-12-13 | 114.95 |
| 1999-12-14 | 114.86 |
| 1999-12-15 | 115.02 |
| 1999-12-16 | 114.90 |
| 1999-12-17 | 114.92 |
| 1999-12-20 | 114.98 |
| 1999-12-21 | 115.10 |
| 1999-12-22 | 115.06 |
| 1999-12-23 | 115.11 |
| 1999-12-24 | 115.13 |
| 1999-12-27 | 115.16 |
| 1999-12-28 | 115.13 |
| 1999-12-29 | 115.27 |
| 1999-12-30 | 115.31 |
| 1999-12-31 | 115.78 |
| 2000-01-03 | 115.43 |
| 2000-01-04 | 115.82 |
| 2000-01-05 | 115.83 |
| 2000-01-06 | 115.84 |
| 2000-01-07 | 115.99 |
| 2000-01-10 | 116.12 |
| 2000-01-11 | 115.98 |
| 2000-01-12 | 116.00 |
| 2000-01-13 | 116.16 |
| 2000-01-14 | 116.37 |
| 2000-01-17 | 116.41 |
| 2000-01-18 | 116.36 |
| 2000-01-19 | 116.52 |
| 2000-01-20 | 116.55 |
| 2000-01-21 | 116.66 |
| 2000-01-24 | 116.86 |
| 2000-01-25 | 116.95 |
| 2000-01-26 | 117.18 |
| 2000-01-27 | 117.27 |
| 2000-01-28 | 117.29 |
| 2000-01-31 | 117.31 |
| 2000-02-01 | 117.29 |
| 2000-02-02 | 117.52 |
| 2000-02-03 | 118.03 |
| 2000-02-04 | 118.21 |
| 2000-02-07 | 118.26 |
| 2000-02-08 | 118.40 |
| 2000-02-09 | 118.65 |
| 2000-02-10 | 118.48 |
| 2000-02-11 | 118.64 |
| 2000-02-14 | 118.84 |
| 2000-02-15 | 119.57 |
| 2000-02-16 | 119.67 |
| 2000-02-17 | 119.70 |
| 2000-02-18 | 119.85 |
| 2000-02-21 | 119.93 |
| 2000-02-22 | 120.30 |
| 2000-02-23 | 120.39 |
| 2000-02-24 | 120.60 |
| 2000-02-25 | 120.60 |
| 2000-02-28 | 120.66 |
| 2000-02-29 | 120.81 |
| 2000-03-01 | 121.00 |
| 2000-03-02 | 121.20 |
| 2000-03-03 | 121.46 |
| 2000-03-06 | 121.73 |
| 2000-03-07 | 122.06 |
| 2000-03-08 | 122.23 |
| 2000-03-09 | 122.25 |
| 2000-03-10 | 122.22 |
| 2000-03-13 | 122.27 |
| 2000-03-14 | 122.23 |
| 2000-03-15 | 122.15 |
| 2000-03-16 | 122.38 |
| 2000-03-17 | 122.51 |
| 2000-03-20 | 122.58 |
| 2000-03-21 | 122.71 |
| 2000-03-22 | 122.80 |
| 2000-03-23 | 122.96 |
| 2000-03-24 | 122.82 |
| 2000-03-27 | 122.76 |
| 2000-03-28 | 122.78 |
| 2000-03-29 | 122.85 |
| 2000-03-30 | 122.67 |
| 2000-03-31 | 122.72 |
| 2000-04-03 | 122.51 |
| 2000-04-04 | 122.51 |
| 2000-04-05 | 122.44 |
| 2000-04-06 | 122.28 |
| 2000-04-07 | 122.47 |
| 2000-04-10 | 122.62 |
| 2000-04-11 | 122.57 |
| 2000-04-12 | 122.61 |
| 2000-04-13 | 122.48 |
| 2000-04-14 | 122.23 |
| 2000-04-17 | 122.05 |
| 2000-04-18 | 122.05 |
| 2000-04-19 | 122.10 |
| 2000-04-20 | 122.23 |
| 2000-04-21 | . |
| 2000-04-24 | 122.24 |
| 2000-04-25 | 122.09 |
| 2000-04-26 | 122.20 |
| 2000-04-27 | 121.85 |
| 2000-04-28 | 121.73 |
| 2000-04-30 | 121.60 |
| 2000-05-01 | 121.71 |
| 2000-05-02 | 121.62 |
| 2000-05-03 | 121.49 |
| 2000-05-04 | 121.17 |
| 2000-05-05 | 120.62 |
| 2000-05-08 | 120.34 |
| 2000-05-09 | 120.03 |
| 2000-05-10 | 119.83 |
| 2000-05-11 | 119.30 |
| 2000-05-12 | 119.23 |
| 2000-05-15 | 119.34 |
| 2000-05-16 | 119.40 |
| 2000-05-17 | 119.33 |
| 2000-05-18 | 119.30 |
| 2000-05-19 | 118.99 |
| 2000-05-22 | 119.15 |
| 2000-05-23 | 119.05 |
| 2000-05-24 | 118.89 |
| 2000-05-25 | 118.81 |
| 2000-05-26 | 118.94 |
| 2000-05-29 | 118.98 |
| 2000-05-30 | 118.69 |
| 2000-05-31 | 118.72 |
| 2000-06-01 | 119.09 |
| 2000-06-02 | 119.70 |
| 2000-06-05 | 119.86 |
| 2000-06-06 | 119.95 |
| 2000-06-07 | 120.11 |
| 2000-06-08 | 120.11 |
| 2000-06-09 | 120.21 |
| 2000-06-12 | 120.33 |
| 2000-06-13 | 120.41 |
| 2000-06-14 | 120.57 |
| 2000-06-15 | 120.67 |
| 2000-06-16 | 120.84 |
| 2000-06-19 | 121.12 |
| 2000-06-20 | 121.23 |
| 2000-06-21 | 121.16 |
| 2000-06-22 | 121.18 |
| 2000-06-23 | 121.01 |
| 2000-06-26 | 121.05 |
| 2000-06-27 | 121.11 |
| 2000-06-28 | 121.44 |
| 2000-06-29 | 121.19 |
| 2000-06-30 | 121.39 |
| 2000-07-03 | 121.66 |
| 2000-07-04 | 121.75 |
| 2000-07-05 | 121.75 |
| 2000-07-06 | 122.01 |
| 2000-07-07 | 122.11 |
| 2000-07-10 | 122.12 |
| 2000-07-11 | 122.14 |
| 2000-07-12 | 122.20 |
| 2000-07-13 | 122.40 |
| 2000-07-14 | 122.38 |
| 2000-07-17 | 122.31 |
| 2000-07-18 | 122.30 |
| 2000-07-19 | 122.36 |
| 2000-07-20 | 122.58 |
| 2000-07-21 | 122.76 |
| 2000-07-24 | 122.83 |
| 2000-07-25 | 123.02 |
| 2000-07-26 | 123.14 |
| 2000-07-27 | 123.20 |
| 2000-07-28 | 123.30 |
| 2000-07-31 | 123.38 |
| 2000-08-01 | 123.42 |
| 2000-08-02 | 123.56 |
| 2000-08-03 | 123.73 |
| 2000-08-04 | 123.83 |
| 2000-08-07 | 123.91 |
| 2000-08-08 | 124.06 |
| 2000-08-09 | 124.22 |
| 2000-08-10 | 124.54 |
| 2000-08-11 | 124.62 |
| 2000-08-14 | 124.61 |
| 2000-08-15 | 124.69 |
| 2000-08-16 | 124.71 |
| 2000-08-17 | 124.78 |
| 2000-08-18 | 124.80 |
| 2000-08-21 | 124.72 |
| 2000-08-22 | 124.75 |
| 2000-08-23 | 125.18 |
| 2000-08-24 | 125.05 |
| 2000-08-25 | 125.09 |
| 2000-08-28 | 125.10 |
| 2000-08-29 | 125.09 |
| 2000-08-30 | 125.11 |
| 2000-08-31 | 125.46 |
| 2000-09-01 | 125.57 |
| 2000-09-04 | 125.65 |
| 2000-09-05 | 125.71 |
| 2000-09-06 | 125.80 |
| 2000-09-07 | 125.73 |
| 2000-09-08 | 125.62 |
| 2000-09-11 | 125.50 |
| 2000-09-12 | 125.50 |
| 2000-09-13 | 125.48 |
| 2000-09-14 | 125.51 |
| 2000-09-15 | 125.35 |
| 2000-09-18 | 125.13 |
| 2000-09-19 | 125.02 |
| 2000-09-20 | 125.07 |
| 2000-09-21 | 124.91 |
| 2000-09-22 | 124.88 |
| 2000-09-25 | 124.94 |
| 2000-09-26 | 124.89 |
| 2000-09-27 | 124.79 |
| 2000-09-28 | 124.71 |
| 2000-09-29 | 124.66 |
| 2000-09-30 | 124.69 |
| 2000-10-02 | 124.67 |
| 2000-10-03 | 124.57 |
| 2000-10-04 | 124.44 |
| 2000-10-05 | 124.45 |
| 2000-10-06 | 124.57 |
| 2000-10-09 | 124.65 |
| 2000-10-10 | 124.71 |
| 2000-10-11 | 124.49 |
| 2000-10-12 | 124.45 |
| 2000-10-13 | 123.78 |
| 2000-10-16 | 123.73 |
| 2000-10-17 | 123.75 |
| 2000-10-18 | 123.51 |
| 2000-10-19 | 123.10 |
| 2000-10-20 | 123.24 |
| 2000-10-23 | 123.27 |
| 2000-10-24 | 123.17 |
| 2000-10-25 | 123.20 |
| 2000-10-26 | 123.14 |
| 2000-10-27 | 122.99 |
| 2000-10-30 | 122.81 |
| 2000-10-31 | 122.56 |
| 2000-11-01 | 122.45 |
| 2000-11-02 | 122.48 |
| 2000-11-03 | 122.31 |
| 2000-11-06 | 122.29 |
| 2000-11-07 | 121.97 |
| 2000-11-08 | 122.10 |
| 2000-11-09 | 122.03 |
| 2000-11-10 | 122.11 |
| 2000-11-13 | 121.39 |
| 2000-11-14 | 122.30 |
| 2000-11-15 | 122.50 |
| 2000-11-16 | 122.72 |
| 2000-11-17 | 122.72 |
| 2000-11-20 | 122.78 |
| 2000-11-21 | 122.75 |
| 2000-11-22 | 122.84 |
| 2000-11-23 | 122.88 |
| 2000-11-24 | 122.85 |
| 2000-11-27 | 122.96 |
| 2000-11-28 | 123.07 |
| 2000-11-29 | 123.03 |
| 2000-11-30 | 122.28 |
| 2000-12-01 | 122.35 |
| 2000-12-04 | 122.44 |
| 2000-12-05 | 122.60 |
| 2000-12-06 | 122.93 |
| 2000-12-07 | 123.01 |
| 2000-12-08 | 123.06 |
| 2000-12-11 | 123.28 |
| 2000-12-12 | 123.32 |
| 2000-12-13 | 123.48 |
| 2000-12-14 | 123.74 |
| 2000-12-15 | 123.78 |
| 2000-12-18 | 123.95 |
| 2000-12-19 | 124.05 |
| 2000-12-20 | 124.37 |
| 2000-12-21 | 124.39 |
| 2000-12-22 | 124.54 |
| 2000-12-25 | . |
| 2000-12-26 | 124.63 |
| 2000-12-27 | 124.70 |
| 2000-12-28 | 124.78 |
| 2000-12-29 | 124.88 |
| 2000-12-31 | 124.92 |
| 2001-01-01 | . |
| 2001-01-02 | 125.31 |
| 2001-01-03 | 125.34 |
| 2001-01-04 | 125.66 |
| 2001-01-05 | 125.94 |
| 2001-01-08 | 126.14 |
| 2001-01-09 | 126.22 |
| 2001-01-10 | 126.30 |
| 2001-01-11 | 126.37 |
| 2001-01-12 | 126.47 |
| 2001-01-15 | 126.53 |
| 2001-01-16 | 126.48 |
| 2001-01-17 | 126.74 |
| 2001-01-18 | 126.98 |
| 2001-01-19 | 127.12 |
| 2001-01-22 | 127.05 |
| 2001-01-23 | 127.10 |
| 2001-01-24 | 127.14 |
| 2001-01-25 | 127.33 |
| 2001-01-26 | 127.45 |
| 2001-01-29 | 127.83 |
| 2001-01-30 | 128.02 |
| 2001-01-31 | 128.71 |
| 2001-02-01 | 128.77 |
| 2001-02-02 | 128.60 |
| 2001-02-05 | 128.69 |
| 2001-02-06 | 128.82 |
| 2001-02-07 | 129.08 |
| 2001-02-08 | 129.18 |
| 2001-02-09 | 129.36 |
| 2001-02-12 | 129.41 |
| 2001-02-13 | 129.44 |
| 2001-02-14 | 129.50 |
| 2001-02-15 | 129.42 |
| 2001-02-16 | 129.53 |
| 2001-02-19 | 129.57 |
| 2001-02-20 | 129.48 |
| 2001-02-21 | 129.22 |
| 2001-02-22 | 129.20 |
| 2001-02-23 | 129.22 |
| 2001-02-26 | 129.33 |
| 2001-02-27 | 129.68 |
| 2001-02-28 | 129.63 |
| 2001-03-01 | 129.88 |
| 2001-03-02 | 129.90 |
| 2001-03-05 | 129.87 |
| 2001-03-06 | 129.97 |
| 2001-03-07 | 130.27 |
| 2001-03-08 | 130.28 |
| 2001-03-09 | 130.25 |
| 2001-03-12 | 129.66 |
| 2001-03-13 | 129.55 |
| 2001-03-14 | 129.75 |
| 2001-03-15 | 129.64 |
| 2001-03-16 | 129.50 |
| 2001-03-19 | 129.44 |
| 2001-03-20 | 128.94 |
| 2001-03-21 | 129.05 |
| 2001-03-22 | 129.04 |
| 2001-03-23 | 128.48 |
| 2001-03-26 | 128.43 |
| 2001-03-27 | 128.20 |
| 2001-03-28 | 128.23 |
| 2001-03-29 | 128.02 |
| 2001-03-30 | 128.15 |
| 2001-03-31 | 128.18 |
| 2001-04-02 | 128.38 |
| 2001-04-03 | 128.33 |
| 2001-04-04 | 128.40 |
| 2001-04-05 | 127.92 |
| 2001-04-06 | 128.14 |
| 2001-04-09 | 128.15 |
| 2001-04-10 | 128.03 |
| 2001-04-11 | 127.90 |
| 2001-04-12 | 127.85 |
| 2001-04-13 | . |
| 2001-04-16 | 127.87 |
| 2001-04-17 | 127.68 |
| 2001-04-18 | 127.88 |
| 2001-04-19 | 127.80 |
| 2001-04-20 | 127.78 |
| 2001-04-23 | 127.05 |
| 2001-04-24 | 126.87 |
| 2001-04-25 | 126.69 |
| 2001-04-26 | 126.82 |
| 2001-04-27 | 126.77 |
| 2001-04-30 | 126.90 |
| 2001-05-01 | 126.99 |
| 2001-05-02 | 127.43 |
| 2001-05-03 | 127.72 |
| 2001-05-04 | 127.74 |
| 2001-05-07 | 127.84 |
| 2001-05-08 | 127.89 |
| 2001-05-09 | 128.01 |
| 2001-05-10 | 128.15 |
| 2001-05-11 | 127.80 |
| 2001-05-14 | 127.81 |
| 2001-05-15 | 127.80 |
| 2001-05-16 | 127.90 |
| 2001-05-17 | 128.06 |
| 2001-05-18 | 128.36 |
| 2001-05-21 | 128.71 |
| 2001-05-22 | 129.35 |
| 2001-05-23 | 129.53 |
| 2001-05-24 | 129.78 |
| 2001-05-25 | 129.75 |
| 2001-05-28 | 129.80 |
| 2001-05-29 | 129.85 |
| 2001-05-30 | 130.00 |
| 2001-05-31 | 130.24 |
| 2001-06-01 | 130.34 |
| 2001-06-04 | 130.61 |
| 2001-06-05 | 130.72 |
| 2001-06-06 | 130.91 |
| 2001-06-07 | 131.05 |
| 2001-06-08 | 131.31 |
| 2001-06-11 | 131.44 |
| 2001-06-12 | 131.63 |
| 2001-06-13 | 131.66 |
| 2001-06-14 | 131.80 |
| 2001-06-15 | 131.85 |
| 2001-06-18 | 131.84 |
| 2001-06-19 | 131.74 |
| 2001-06-20 | 131.72 |
| 2001-06-21 | 131.71 |
| 2001-06-22 | 131.96 |
| 2001-06-25 | 132.12 |
| 2001-06-26 | 132.03 |
| 2001-06-27 | 132.00 |
| 2001-06-28 | 131.97 |
| 2001-06-29 | 131.61 |
| 2001-06-30 | 131.64 |
| 2001-07-02 | 131.76 |
| 2001-07-03 | 131.70 |
| 2001-07-04 | 131.67 |
| 2001-07-05 | 131.64 |
| 2001-07-06 | 131.66 |
| 2001-07-09 | 131.65 |
| 2001-07-10 | 131.78 |
| 2001-07-11 | 130.59 |
| 2001-07-12 | 130.11 |
| 2001-07-13 | 130.01 |
| 2001-07-16 | 130.08 |
| 2001-07-17 | 128.85 |
| 2001-07-18 | 128.82 |
| 2001-07-19 | 128.96 |
| 2001-07-20 | 129.12 |
| 2001-07-23 | 129.44 |
| 2001-07-24 | 129.54 |
| 2001-07-25 | 129.80 |
| 2001-07-26 | 129.76 |
| 2001-07-27 | 129.61 |
| 2001-07-30 | 129.67 |
| 2001-07-31 | 129.33 |
| 2001-08-01 | 129.21 |
| 2001-08-02 | 129.20 |
| 2001-08-03 | 129.25 |
| 2001-08-06 | 129.21 |
| 2001-08-07 | 129.31 |
| 2001-08-08 | 129.50 |
| 2001-08-09 | 129.96 |
| 2001-08-10 | 129.96 |
| 2001-08-13 | 130.54 |
| 2001-08-14 | 130.45 |
| 2001-08-15 | 130.37 |
| 2001-08-16 | 130.44 |
| 2001-08-17 | 130.69 |
| 2001-08-20 | 130.63 |
| 2001-08-21 | 130.58 |
| 2001-08-22 | 130.58 |
| 2001-08-23 | 130.58 |
| 2001-08-24 | 130.54 |
| 2001-08-27 | 130.60 |
| 2001-08-28 | 130.85 |
| 2001-08-29 | 131.21 |
| 2001-08-30 | 131.57 |
| 2001-08-31 | 131.63 |
| 2001-09-03 | 131.70 |
| 2001-09-04 | 131.43 |
| 2001-09-05 | 131.59 |
| 2001-09-06 | 131.76 |
| 2001-09-07 | 131.96 |
| 2001-09-10 | 131.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 131.15 |
| 2001-09-17 | 130.99 |
| 2001-09-18 | 130.76 |
| 2001-09-19 | 131.09 |
| 2001-09-20 | 130.57 |
| 2001-09-21 | 129.95 |
| 2001-09-24 | 129.73 |
| 2001-09-25 | 129.92 |
| 2001-09-26 | 129.97 |
| 2001-09-27 | 130.15 |
| 2001-09-28 | 129.36 |
| 2001-09-30 | 129.41 |
| 2001-10-01 | 129.46 |
| 2001-10-02 | 129.54 |
| 2001-10-03 | 129.76 |
| 2001-10-04 | 129.96 |
| 2001-10-05 | 129.76 |
| 2001-10-08 | 129.85 |
| 2001-10-09 | 129.87 |
| 2001-10-10 | 128.79 |
| 2001-10-11 | 128.60 |
| 2001-10-12 | 128.67 |
| 2001-10-15 | 128.85 |
| 2001-10-16 | 128.98 |
| 2001-10-17 | 129.62 |
| 2001-10-18 | 129.61 |
| 2001-10-19 | 129.70 |
| 2001-10-22 | 129.64 |
| 2001-10-23 | 129.65 |
| 2001-10-24 | 129.82 |
| 2001-10-25 | 130.03 |
| 2001-10-26 | 130.31 |
| 2001-10-29 | 130.61 |
| 2001-10-30 | 130.59 |
| 2001-10-31 | 130.61 |
| 2001-11-01 | 130.89 |
| 2001-11-02 | 130.62 |
| 2001-11-05 | 130.73 |
| 2001-11-06 | 130.98 |
| 2001-11-07 | 131.08 |
| 2001-11-08 | 131.05 |
| 2001-11-09 | 130.86 |
| 2001-11-12 | 130.90 |
| 2001-11-13 | 130.90 |
| 2001-11-14 | 130.78 |
| 2001-11-15 | 130.76 |
| 2001-11-16 | 130.45 |
| 2001-11-19 | 130.68 |
| 2001-11-20 | 130.83 |
| 2001-11-21 | 130.47 |
| 2001-11-22 | 130.53 |
| 2001-11-23 | 130.53 |
| 2001-11-26 | 130.93 |
| 2001-11-27 | 130.91 |
| 2001-11-28 | 131.24 |
| 2001-11-29 | 131.27 |
| 2001-11-30 | 131.51 |
| 2001-12-03 | 131.48 |
| 2001-12-04 | 131.74 |
| 2001-12-05 | 131.46 |
| 2001-12-06 | 131.21 |
| 2001-12-07 | 130.89 |
| 2001-12-10 | 130.81 |
| 2001-12-11 | 129.79 |
| 2001-12-12 | 130.09 |
| 2001-12-13 | 130.07 |
| 2001-12-14 | 129.83 |
| 2001-12-17 | 129.28 |
| 2001-12-18 | 129.43 |
| 2001-12-19 | 129.75 |
| 2001-12-20 | 129.95 |
| 2001-12-21 | 130.05 |
| 2001-12-24 | 129.54 |
| 2001-12-25 | . |
| 2001-12-26 | 129.37 |
| 2001-12-27 | 129.48 |
| 2001-12-28 | 129.27 |
| 2001-12-31 | 129.34 |
| 2002-01-01 | . |
| 2002-01-02 | 129.35 |
| 2002-01-03 | 129.37 |
| 2002-01-04 | 129.53 |
| 2002-01-07 | 129.81 |
| 2002-01-08 | 129.72 |
| 2002-01-09 | 129.69 |
| 2002-01-10 | 129.93 |
| 2002-01-11 | 130.15 |
| 2002-01-14 | 130.03 |
| 2002-01-15 | 130.05 |
| 2002-01-16 | 130.18 |
| 2002-01-17 | 129.98 |
| 2002-01-18 | 129.95 |
| 2002-01-21 | 130.07 |
| 2002-01-22 | 129.70 |
| 2002-01-23 | 129.70 |
| 2002-01-24 | 129.36 |
| 2002-01-25 | 129.33 |
| 2002-01-28 | 129.33 |
| 2002-01-29 | 129.43 |
| 2002-01-30 | 129.69 |
| 2002-01-31 | 129.62 |
| 2002-02-01 | 129.60 |
| 2002-02-04 | 129.76 |
| 2002-02-05 | 129.88 |
| 2002-02-06 | 129.97 |
| 2002-02-07 | 129.85 |
| 2002-02-08 | 129.94 |
| 2002-02-11 | 130.01 |
| 2002-02-12 | 130.04 |
| 2002-02-13 | 129.75 |
| 2002-02-14 | 129.80 |
| 2002-02-15 | 130.01 |
| 2002-02-18 | 130.11 |
| 2002-02-19 | 130.17 |
| 2002-02-20 | 130.27 |
| 2002-02-21 | 130.42 |
| 2002-02-22 | 130.56 |
| 2002-02-25 | 130.81 |
| 2002-02-26 | 130.63 |
| 2002-02-27 | 130.66 |
| 2002-02-28 | 130.90 |
| 2002-03-01 | 131.11 |
| 2002-03-04 | 130.99 |
| 2002-03-05 | 131.16 |
| 2002-03-06 | 131.37 |
| 2002-03-07 | 131.14 |
| 2002-03-08 | 131.22 |
| 2002-03-11 | 131.15 |
| 2002-03-12 | 131.17 |
| 2002-03-13 | 131.00 |
| 2002-03-14 | 130.87 |
| 2002-03-15 | 130.77 |
| 2002-03-18 | 131.06 |
| 2002-03-19 | 131.15 |
| 2002-03-20 | 131.07 |
| 2002-03-21 | 130.95 |
| 2002-03-22 | 131.14 |
| 2002-03-25 | 130.80 |
| 2002-03-26 | 131.01 |
| 2002-03-27 | 131.35 |
| 2002-03-28 | 130.72 |
| 2002-03-29 | . |
| 2002-03-31 | 130.74 |
| 2002-04-01 | 131.18 |
| 2002-04-02 | 131.23 |
| 2002-04-03 | 130.97 |
| 2002-04-04 | 130.87 |
| 2002-04-05 | 131.14 |
| 2002-04-08 | 131.22 |
| 2002-04-09 | 131.22 |
| 2002-04-10 | 131.38 |
| 2002-04-11 | 131.26 |
| 2002-04-12 | 131.46 |
| 2002-04-15 | 131.50 |
| 2002-04-16 | 131.55 |
| 2002-04-17 | 131.58 |
| 2002-04-18 | 131.57 |
| 2002-04-19 | 131.63 |
| 2002-04-22 | 131.78 |
| 2002-04-23 | 131.88 |
| 2002-04-24 | 132.03 |
| 2002-04-25 | 132.40 |
| 2002-04-26 | 132.35 |
| 2002-04-29 | 132.01 |
| 2002-04-30 | 132.10 |
| 2002-05-01 | 132.23 |
| 2002-05-02 | 131.95 |
| 2002-05-03 | 131.97 |
| 2002-05-06 | 132.21 |
| 2002-05-07 | 132.21 |
| 2002-05-08 | 131.97 |
| 2002-05-09 | 131.75 |
| 2002-05-10 | 131.42 |
| 2002-05-13 | 131.47 |
| 2002-05-14 | 131.09 |
| 2002-05-15 | 131.14 |
| 2002-05-16 | 131.29 |
| 2002-05-17 | 131.21 |
| 2002-05-20 | 131.48 |
| 2002-05-21 | 131.59 |
| 2002-05-22 | 131.66 |
| 2002-05-23 | 131.69 |
| 2002-05-24 | 131.78 |
| 2002-05-27 | 131.84 |
| 2002-05-28 | 131.86 |
| 2002-05-29 | 132.06 |
| 2002-05-30 | 132.05 |
| 2002-05-31 | 131.82 |
| 2002-06-03 | 131.70 |
| 2002-06-04 | 131.92 |
| 2002-06-05 | 131.62 |
| 2002-06-06 | 131.20 |
| 2002-06-07 | 131.22 |
| 2002-06-10 | 131.31 |
| 2002-06-11 | 131.18 |
| 2002-06-12 | 131.28 |
| 2002-06-13 | 131.60 |
| 2002-06-14 | 131.62 |
| 2002-06-17 | 131.47 |
| 2002-06-18 | 131.49 |
| 2002-06-19 | 131.61 |
| 2002-06-20 | 131.30 |
| 2002-06-21 | 130.31 |
| 2002-06-24 | 130.03 |
| 2002-06-25 | 129.35 |
| 2002-06-26 | 129.61 |
| 2002-06-27 | 129.58 |
| 2002-06-28 | 128.99 |
| 2002-06-30 | 129.04 |
| 2002-07-01 | 129.95 |
| 2002-07-02 | 130.03 |
| 2002-07-03 | 130.65 |
| 2002-07-04 | 130.72 |
| 2002-07-05 | 130.32 |
| 2002-07-08 | 130.06 |
| 2002-07-09 | 130.56 |
| 2002-07-10 | 130.56 |
| 2002-07-11 | 131.14 |
| 2002-07-12 | 130.91 |
| 2002-07-15 | 130.57 |
| 2002-07-16 | 130.53 |
| 2002-07-17 | 130.52 |
| 2002-07-18 | 130.97 |
| 2002-07-19 | 131.01 |
| 2002-07-22 | 131.37 |
| 2002-07-23 | 131.26 |
| 2002-07-24 | 131.14 |
| 2002-07-25 | 130.90 |
| 2002-07-26 | 130.83 |
| 2002-07-29 | 130.41 |
| 2002-07-30 | 129.80 |
| 2002-07-31 | 129.04 |
| 2002-08-01 | 129.34 |
| 2002-08-02 | 129.61 |
| 2002-08-05 | 129.90 |
| 2002-08-06 | 129.42 |
| 2002-08-07 | 129.39 |
| 2002-08-08 | 129.32 |
| 2002-08-09 | 129.49 |
| 2002-08-12 | 129.97 |
| 2002-08-13 | 130.09 |
| 2002-08-14 | 130.09 |
| 2002-08-15 | 130.09 |
| 2002-08-16 | 129.77 |
| 2002-08-19 | 129.79 |
| 2002-08-20 | 130.15 |
| 2002-08-21 | 130.41 |
| 2002-08-22 | 130.07 |
| 2002-08-23 | 130.38 |
| 2002-08-26 | 130.87 |
| 2002-08-27 | 130.74 |
| 2002-08-28 | 131.13 |
| 2002-08-29 | 131.37 |
| 2002-08-30 | 131.85 |
| 2002-08-31 | 131.86 |
| 2002-09-02 | 131.86 |
| 2002-09-03 | 132.53 |
| 2002-09-04 | 132.56 |
| 2002-09-05 | 132.72 |
| 2002-09-06 | 132.85 |
| 2002-09-09 | 132.75 |
| 2002-09-10 | 132.79 |
| 2002-09-11 | 132.65 |
| 2002-09-12 | 133.10 |
| 2002-09-13 | 133.31 |
| 2002-09-16 | 133.64 |
| 2002-09-17 | 133.67 |
| 2002-09-18 | 133.82 |
| 2002-09-19 | 133.99 |
| 2002-09-20 | 134.00 |
| 2002-09-23 | 134.20 |
| 2002-09-24 | 134.26 |
| 2002-09-25 | 134.17 |
| 2002-09-26 | 133.70 |
| 2002-09-27 | 134.06 |
| 2002-09-30 | 134.29 |
| 2002-10-01 | 134.06 |
| 2002-10-02 | 134.02 |
| 2002-10-03 | 134.01 |
| 2002-10-04 | 133.89 |
| 2002-10-07 | 134.14 |
| 2002-10-08 | 134.00 |
| 2002-10-09 | 134.02 |
| 2002-10-10 | 133.40 |
| 2002-10-11 | 133.00 |
#2002-10-14|133.08
#2002-10-15|132.58
#2002-10-16|132.38
#2002-10-17|132.09
#2002-10-18|132.09
#2002-10-21|132.19
#2002-10-22|131.78
#2002-10-23|131.93
#2002-10-24|132.01
#2002-10-25|132.22
#2002-10-28|132.63
#2002-10-29|133.03
#2002-10-30|132.87
#2002-10-31|133.08
#2002-11-01|132.95
#2002-11-04|132.83
#2002-11-05|132.87
#2002-11-06|132.65
#2002-11-07|133.42
#2002-11-08|133.48
#2002-11-11|133.56
#2002-11-12|134.01
#2002-11-13|134.15
#2002-11-14|133.85
#2002-11-15|133.69
#2002-11-18|134.01
#2002-11-19|134.42
#2002-11-20|134.26
#2002-11-21|134.32
#2002-11-22|134.48
#2002-11-25|134.76
#2002-11-26|135.02
#2002-11-27|134.70
#2002-11-28|134.74
#2002-11-29|134.95
#2002-11-30|134.98
#2002-12-02|135.00
#2002-12-03|135.14
#2002-12-04|135.49
#2002-12-05|135.78
#2002-12-06|135.85
#2002-12-09|136.02
#2002-12-10|136.13
#2002-12-11|136.28
#2002-12-12|136.78
#2002-12-13|136.66
#2002-12-16|136.49
#2002-12-17|136.56
#2002-12-18|137.09
#2002-12-19|137.37
#2002-12-20|137.57
#2002-12-23|137.52
#2002-12-24|137.69
#2002-12-25| .
#2002-12-26|137.79
#2002-12-27|138.15
#2002-12-30|138.36
#2002-12-31|138.37
#2003-01-01| .
#2003-01-02|137.80
#2003-01-03|137.82
#2003-01-06|137.89
#2003-01-07|138.41
#2003-01-08|138.98
#2003-01-09|138.72
#2003-01-10|138.90
#2003-01-13|138.97
#2003-01-14|139.27
#2003-01-15|139.65
#2003-01-16|139.56
#2003-01-17|139.76
#2003-01-20|139.86
#2003-01-21|139.88
#2003-01-22|139.94
#2003-01-23|139.87
#2003-01-24|140.06
#2003-01-27|140.00
#2003-01-28|139.81
#2003-01-29|139.77
#2003-01-30|139.78
#2003-01-31|139.93
#2003-02-03|140.15
#2003-02-04|140.44
#2003-02-05|140.43
#2003-02-06|140.57
#2003-02-07|140.65
#2003-02-10|140.66
#2003-02-11|140.81
#2003-02-12|141.15
#2003-02-13|141.33
#2003-02-14|141.19
#2003-02-17|141.28
#2003-02-18|141.23
#2003-02-19|141.60
#2003-02-20|141.81
#2003-02-21|141.74
#2003-02-24|141.98
#2003-02-25|142.15
#2003-02-26|142.08
#2003-02-27|142.17
#2003-02-28|142.37
#2003-03-03|142.78
#2003-03-04|142.95
#2003-03-05|143.15
#2003-03-06|143.17
#2003-03-07|143.35
#2003-03-10|143.52
#2003-03-11|143.65
#2003-03-12|143.40
#2003-03-13|143.13
#2003-03-14|143.03
#2003-03-17|142.65
#2003-03-18|142.58
#2003-03-19|142.27
#2003-03-20|142.09
#2003-03-21|141.97
#2003-03-24|142.28
#2003-03-25|142.05
#2003-03-26|142.16
#2003-03-27|142.41
#2003-03-28|142.83
#2003-03-31|143.20
#2003-04-01|143.48
#2003-04-02|143.42
#2003-04-03|143.58
#2003-04-04|143.65
#2003-04-07|143.90
#2003-04-08|144.19
#2003-04-09|144.41
#2003-04-10|144.58
#2003-04-11|144.49
#2003-04-14|144.43
#2003-04-15|144.85
#2003-04-16|145.40
#2003-04-17|145.54
#2003-04-18| .
#2003-04-21|145.64
#2003-04-22|146.04
#2003-04-23|146.14
#2003-04-24|146.63
#2003-04-25|147.05
#2003-04-28|147.11
#2003-04-29|147.33
#2003-04-30|147.97
#2003-05-01|148.14
#2003-05-02|148.47
#2003-05-05|148.71
#2003-05-06|149.04
#2003-05-07|149.80
#2003-05-08|149.96
#2003-05-09|149.89
#2003-05-12|150.43
#2003-05-13|150.69
#2003-05-14|151.19
#2003-05-15|151.28
#2003-05-16|151.62
#2003-05-19|151.63
#2003-05-20|151.90
#2003-05-21|152.26
#2003-05-22|152.41
#2003-05-23|152.69
#2003-05-26|152.77
#2003-05-27|152.58
#2003-05-28|152.52
#2003-05-29|153.27
#2003-05-30|153.47
#2003-05-31|153.48
#2003-06-02|153.44
#2003-06-03|153.90
#2003-06-04|154.29
#2003-06-05|154.76
#2003-06-06|154.88
#2003-06-09|155.24
#2003-06-10|155.73
#2003-06-11|156.03
#2003-06-12|156.12
#2003-06-13|156.45
#2003-06-16|156.47
#2003-06-17|156.26
#2003-06-18|155.82
#2003-06-19|155.70
#2003-06-20|155.66
#2003-06-23|155.71
#2003-06-24|155.96
#2003-06-25|156.14
#2003-06-26|155.45
#2003-06-27|155.24
#2003-06-30|155.39
#2003-07-01|155.44
#2003-07-02|155.27
#2003-07-03|155.04
#2003-07-04|155.08
#2003-07-07|155.00
#2003-07-08|154.88
#2003-07-09|154.93
#2003-07-10|155.09
#2003-07-11|155.26
#2003-07-14|155.25
#2003-07-15|154.95
#2003-07-16|154.33
#2003-07-17|154.28
#2003-07-18|154.49
#2003-07-21|154.19
#2003-07-22|153.97
#2003-07-23|154.38
#2003-07-24|154.35
#2003-07-25|154.27
#2003-07-28|154.09
#2003-07-29|153.59
#2003-07-30|153.40
#2003-07-31|153.27
#2003-08-01|152.63
#2003-08-04|152.59
#2003-08-05|152.49
#2003-08-06|152.31
#2003-08-07|152.59
#2003-08-08|153.08
#2003-08-11|152.97
#2003-08-12|152.85
#2003-08-13|152.50
#2003-08-14|152.07
#2003-08-15|152.37
#2003-08-18|152.54
#2003-08-19|152.78
#2003-08-20|153.14
#2003-08-21|153.03
#2003-08-22|153.13
#2003-08-25|153.04
#2003-08-26|153.33
#2003-08-27|153.07
#2003-08-28|153.41
#2003-08-29|153.59
#2003-08-31|153.62
#2003-09-01|153.64
#2003-09-02|153.28
#2003-09-03|153.39
#2003-09-04|153.70
#2003-09-05|154.13
#2003-09-08|154.68
#2003-09-09|154.79
#2003-09-10|155.08
#2003-09-11|155.24
#2003-09-12|155.54
#2003-09-15|155.74
#2003-09-16|155.66
#2003-09-17|155.89
#2003-09-18|156.35
#2003-09-19|156.61
#2003-09-22|156.38
#2003-09-23|156.25
#2003-09-24|156.47
#2003-09-25|156.81
#2003-09-26|157.23
#2003-09-29|157.29
#2003-09-30|157.68
#2003-10-01|158.02
#2003-10-02|157.82
#2003-10-03|157.33
#2003-10-06|157.51
#2003-10-07|157.38
#2003-10-08|157.62
#2003-10-09|157.64
#2003-10-10|157.89
#2003-10-13|157.93
#2003-10-14|157.86
#2003-10-15|157.91
#2003-10-16|157.98
#2003-10-17|157.99
#2003-10-20|157.98
#2003-10-21|158.17
#2003-10-22|158.29
#2003-10-23|158.27
#2003-10-24|158.34
#2003-10-27|158.31
#2003-10-28|158.35
#2003-10-29|158.47
#2003-10-30|158.35
#2003-10-31|158.49
#2003-11-03|158.43
#2003-11-04|158.72
#2003-11-05|158.86
#2003-11-06|158.58
#2003-11-07|158.43
#2003-11-10|158.60
#2003-11-11|158.60
#2003-11-12|158.76
#2003-11-13|159.19
#2003-11-14|159.55
#2003-11-17|159.81
#2003-11-18|159.73
#2003-11-19|159.81
#2003-11-20|159.94
#2003-11-21|160.32
#2003-11-24|160.08
#2003-11-25|160.29
#2003-11-26|160.28
#2003-11-27|160.31
#2003-11-28|159.97
#2003-11-30|160.03
#2003-12-01|159.71
#2003-12-02|159.93
#2003-12-03|160.21
#2003-12-04|160.35
#2003-12-05|160.82
#2003-12-08|161.07
#2003-12-09|161.18
#2003-12-10|161.11
#2003-12-11|161.18
#2003-12-12|161.64
#2003-12-15|161.57
#2003-12-16|161.85
#2003-12-17|162.29
#2003-12-18|162.32
#2003-12-19|162.67
#2003-12-22|162.79
#2003-12-23|162.53
#2003-12-24|162.66
#2003-12-25| .
#2003-12-26|162.78
#2003-12-29|162.77
#2003-12-30|162.63
#2003-12-31|162.68
#2004-01-01| .
#2004-01-02|162.28
#2004-01-05|162.64
#2004-01-06|163.23
#2004-01-07|163.52
#2004-01-08|163.73
#2004-01-09|164.44
#2004-01-12|164.99
#2004-01-13|165.06
#2004-01-14|165.32
#2004-01-15|165.46
#2004-01-16|165.40
#2004-01-19|165.49
#2004-01-20|165.19
#2004-01-21|165.09
#2004-01-22|165.36
#2004-01-23|165.34
#2004-01-26|165.02
#2004-01-27|165.07
#2004-01-28|165.15
#2004-01-29|164.30
#2004-01-30|164.41
#2004-01-31|164.42
#2004-02-02|164.48
#2004-02-03|164.40
#2004-02-04|164.56
#2004-02-05|164.51
#2004-02-06|164.57
#2004-02-09|164.91
#2004-02-10|164.90
#2004-02-11|165.04
#2004-02-12|165.37
#2004-02-13|165.51
#2004-02-16|165.61
#2004-02-17|165.71
#2004-02-18|165.99
#2004-02-19|165.74
#2004-02-20|165.56
#2004-02-23|165.68
#2004-02-24|166.00
#2004-02-25|166.06
#2004-02-26|165.96
#2004-02-27|166.18
#2004-02-29|166.25
#2004-03-01|166.36
#2004-03-02|166.28
#2004-03-03|166.03
#2004-03-04|166.23
#2004-03-05|167.16
#2004-03-08|167.67
#2004-03-09|168.21
#2004-03-10|168.33
#2004-03-11|168.43
#2004-03-12|168.14
#2004-03-15|168.08
#2004-03-16|167.92
#2004-03-17|168.42
#2004-03-18|168.40
#2004-03-19|168.32
#2004-03-22|168.51
#2004-03-23|168.60
#2004-03-24|168.81
#2004-03-25|168.78
#2004-03-26|168.58
#2004-03-29|168.14
#2004-03-30|168.31
#2004-03-31|168.53
#2004-04-01|168.41
#2004-04-02|167.29
#2004-04-05|166.81
#2004-04-06|167.00
#2004-04-07|167.14
#2004-04-08|167.06
#2004-04-09| .
#2004-04-12|167.04
#2004-04-13|166.72
#2004-04-14|166.29
#2004-04-15|166.12
#2004-04-16|166.22
#2004-04-19|166.35
#2004-04-20|166.11
#2004-04-21|165.51
#2004-04-22|165.62
#2004-04-23|165.41
#2004-04-26|165.52
#2004-04-27|165.41
#2004-04-28|165.06
#2004-04-29|164.43
#2004-04-30|164.20
#2004-05-03|164.20
#2004-05-04|163.95
#2004-05-05|163.64
#2004-05-06|162.88
#2004-05-07|161.53
#2004-05-10|160.87
#2004-05-11|160.60
#2004-05-12|160.38
#2004-05-13|160.20
#2004-05-14|160.44
#2004-05-17|160.91
#2004-05-18|161.16
#2004-05-19|161.19
#2004-05-20|161.29
#2004-05-21|161.35
#2004-05-24|161.36
#2004-05-25|161.65
#2004-05-26|161.94
#2004-05-27|162.26
#2004-05-28|162.21
#2004-05-31|162.28
#2004-06-01|161.99
#2004-06-02|161.88
#2004-06-03|161.93
#2004-06-04|161.72
#2004-06-07|161.86
#2004-06-08|161.98
#2004-06-09|161.93
#2004-06-10|161.79
#2004-06-11|161.90
#2004-06-14|161.66
#2004-06-15|162.29
#2004-06-16|162.38
#2004-06-17|162.60
#2004-06-18|162.90
#2004-06-21|162.99
#2004-06-22|163.10
#2004-06-23|163.13
#2004-06-24|163.71
#2004-06-25|163.84
#2004-06-28|163.70
#2004-06-29|163.70
#2004-06-30|164.17
#2004-07-01|164.52
#2004-07-02|165.32
#2004-07-05|165.44
#2004-07-06|165.65
#2004-07-07|165.72
#2004-07-08|165.74
#2004-07-09|165.69
#2004-07-12|165.91
#2004-07-13|165.78
#2004-07-14|165.94
#2004-07-15|166.04
#2004-07-16|166.79
#2004-07-19|167.05
#2004-07-20|166.97
#2004-07-21|166.50
#2004-07-22|166.60
#2004-07-23|166.73
#2004-07-26|166.68
#2004-07-27|166.35
#2004-07-28|166.13
#2004-07-29|166.32
#2004-07-30|166.90
#2004-07-31|166.91
#2004-08-02|167.18
#2004-08-03|167.33
#2004-08-04|167.57
#2004-08-05|167.80
#2004-08-06|168.74
#2004-08-09|168.92
#2004-08-10|169.03
#2004-08-11|168.96
#2004-08-12|169.07
#2004-08-13|169.41
#2004-08-16|169.44
#2004-08-17|169.69
#2004-08-18|169.98
#2004-08-19|170.36
#2004-08-20|170.49
#2004-08-23|170.32
#2004-08-24|170.49
#2004-08-25|170.78
#2004-08-26|170.97
#2004-08-27|171.20
#2004-08-30|171.44
#2004-08-31|171.84
#2004-09-01|171.94
#2004-09-02|171.82
#2004-09-03|171.37
#2004-09-06|171.47
#2004-09-07|171.56
#2004-09-08|171.81
#2004-09-09|172.13
#2004-09-10|172.26
#2004-09-13|172.45
#2004-09-14|172.65
#2004-09-15|172.67
#2004-09-16|172.86
#2004-09-17|173.05
#2004-09-20|173.37
#2004-09-21|173.53
#2004-09-22|173.77
#2004-09-23|173.89
#2004-09-24|173.67
#2004-09-27|173.80
#2004-09-28|173.82
#2004-09-29|173.65
#2004-09-30|173.45
#2004-10-01|173.27
#2004-10-04|173.30
#2004-10-05|173.52
#2004-10-06|173.49
#2004-10-07|173.39
#2004-10-08|173.79
#2004-10-11|173.91
#2004-10-12|174.30
#2004-10-13|174.60
#2004-10-14|174.88
#2004-10-15|174.82
#2004-10-18|174.91
#2004-10-19|175.01
#2004-10-20|175.24
#2004-10-21|175.44
#2004-10-22|175.45
#2004-10-25|175.71
#2004-10-26|175.71
#2004-10-27|175.58
#2004-10-28|175.43
#2004-10-29|175.61
#2004-10-31|175.66
#2004-11-01|175.67
#2004-11-02|175.70
#2004-11-03|175.74
#2004-11-04|176.17
#2004-11-05|175.87
#2004-11-08|175.70
#2004-11-09|175.72
#2004-11-10|175.60
#2004-11-11|175.66
#2004-11-12|176.11
#2004-11-15|176.28
#2004-11-16|176.39
#2004-11-17|176.61
#2004-11-18|176.95
#2004-11-19|176.80
#2004-11-22|176.82
#2004-11-23|176.89
#2004-11-24|177.03
#2004-11-25|177.04
#2004-11-26|176.85
#2004-11-29|176.60
#2004-11-30|176.49
#2004-12-01|176.51
#2004-12-02|176.44
#2004-12-03|177.05
#2004-12-06|177.50
#2004-12-07|177.67
#2004-12-08|178.02
#2004-12-09|178.18
#2004-12-10|178.09
#2004-12-13|178.10
#2004-12-14|178.16
#2004-12-15|178.62
#2004-12-16|178.50
#2004-12-17|178.24
#2004-12-20|178.33
#2004-12-21|178.50
#2004-12-22|178.62
#2004-12-23|178.63
#2004-12-24| .
#2004-12-27|178.39
#2004-12-28|178.33
#2004-12-29|178.25
#2004-12-30|178.61
#2004-12-31|178.85
#2005-01-03|178.92
#2005-01-04|178.88
#2005-01-05|178.90
#2005-01-06|178.87
#2005-01-07|178.74
#2005-01-10|178.90
#2005-01-11|178.80
#2005-01-12|178.93
#2005-01-13|179.31
#2005-01-14|179.15
#2005-01-17|179.29
#2005-01-18|179.35
#2005-01-19|179.38
#2005-01-20|179.55
#2005-01-21|179.77
#2005-01-24|179.97
#2005-01-25|179.85
#2005-01-26|179.94
#2005-01-27|179.96
#2005-01-28|180.44
#2005-01-31|180.56
#2005-02-01|180.64
#2005-02-02|180.84
#2005-02-03|180.83
#2005-02-04|181.56
#2005-02-07|182.02
#2005-02-08|182.22
#2005-02-09|182.59
#2005-02-10|182.22
#2005-02-11|182.05
#2005-02-14|182.23
#2005-02-15|182.16
#2005-02-16|181.89
#2005-02-17|181.86
#2005-02-18|181.53
#2005-02-21|181.60
#2005-02-22|181.46
#2005-02-23|181.54
#2005-02-24|181.49
#2005-02-25|181.53
#2005-02-28|181.59
#2005-03-01|181.50
#2005-03-02|181.46
#2005-03-03|181.59
#2005-03-04|182.05
#2005-03-07|182.51
#2005-03-08|182.28
#2005-03-09|181.57
#2005-03-10|181.53
#2005-03-11|180.99
#2005-03-14|180.83
#2005-03-15|180.53
#2005-03-16|180.43
#2005-03-17|180.34
#2005-03-18|180.09
#2005-03-21|179.82
#2005-03-22|179.40
#2005-03-23|178.74
#2005-03-24|178.56
#2005-03-25| .
#2005-03-28|178.46
#2005-03-29|178.34
#2005-03-30|178.45
#2005-03-31|178.93
#2005-04-01|179.30
#2005-04-04|179.30
#2005-04-05|179.29
#2005-04-06|179.65
#2005-04-07|179.73
#2005-04-08|179.65
#2005-04-11|179.86
#2005-04-12|180.28
#2005-04-13|180.57
#2005-04-14|180.54
#2005-04-15|180.67
#2005-04-18|180.46
#2005-04-19|180.71
#2005-04-20|180.76
#2005-04-21|180.57
#2005-04-22|180.96
#2005-04-25|181.10
#2005-04-26|181.04
#2005-04-27|181.18
#2005-04-28|181.53
#2005-04-29|181.25
#2005-04-30|181.29
#2005-05-02|181.27
#2005-05-03|181.47
#2005-05-04|181.77
#2005-05-05|182.15
#2005-05-06|181.50
#2005-05-09|181.59
#2005-05-10|181.85
#2005-05-11|181.76
#2005-05-12|181.95
#2005-05-13|182.10
#2005-05-16|182.14
#2005-05-17|181.91
#2005-05-18|182.14
#2005-05-19|182.17
#2005-05-20|182.17
#2005-05-23|182.69
#2005-05-24|183.01
#2005-05-25|183.10
#2005-05-26|183.15
#2005-05-27|183.30
#2005-05-30|183.40
#2005-05-31|183.99
#2005-06-01|184.78
#2005-06-02|185.04
#2005-06-03|184.91
#2005-06-06|184.79
#2005-06-07|185.09
#2005-06-08|184.94
#2005-06-09|184.62
#2005-06-10|184.18
#2005-06-13|184.03
#2005-06-14|183.83
#2005-06-15|183.91
#2005-06-16|184.15
#2005-06-17|184.34
#2005-06-20|184.32
#2005-06-21|184.67
#2005-06-22|185.52
#2005-06-23|185.53
#2005-06-24|185.84
#2005-06-27|186.03
#2005-06-28|185.75
#2005-06-29|185.77
#2005-06-30|186.05
#2005-07-01|185.62
#2005-07-04|185.71
#2005-07-05|185.28
#2005-07-06|185.41
#2005-07-07|185.71
#2005-07-08|185.45
#2005-07-11|185.58
#2005-07-12|185.64
#2005-07-13|185.58
#2005-07-14|185.62
#2005-07-15|185.74
#2005-07-18|185.66
#2005-07-19|185.70
#2005-07-20|185.82
#2005-07-21|185.34
#2005-07-22|185.59
#2005-07-25|185.60
#2005-07-26|185.57
#2005-07-27|185.51
#2005-07-28|185.99
#2005-07-29|185.65
#2005-07-31|185.70
#2005-08-01|185.44
#2005-08-02|185.38
#2005-08-03|185.64
#2005-08-04|185.71
#2005-08-05|185.26
#2005-08-08|185.07
#2005-08-09|185.10
#2005-08-10|185.36
#2005-08-11|185.71
#2005-08-12|186.22
#2005-08-15|186.27
#2005-08-16|186.60
#2005-08-17|186.46
#2005-08-18|186.78
#2005-08-19|186.85
#2005-08-22|186.91
#2005-08-23|187.20
#2005-08-24|187.14
#2005-08-25|187.32
#2005-08-26|187.24
#2005-08-29|187.42
#2005-08-30|187.86
#2005-08-31|188.46
#2005-09-01|188.71
#2005-09-02|188.69
#2005-09-05|188.81
#2005-09-06|188.50
#2005-09-07|188.29
#2005-09-08|188.39
#2005-09-09|188.59
#2005-09-12|188.47
#2005-09-13|188.82
#2005-09-14|188.85
#2005-09-15|188.58
#2005-09-16|188.21
#2005-09-19|188.40
#2005-09-20|188.41
#2005-09-21|188.81
#2005-09-22|188.87
#2005-09-23|188.54
#2005-09-26|188.26
#2005-09-27|188.22
#2005-09-28|188.49
#2005-09-29|188.42
#2005-09-30|188.16
#2005-10-03|187.92
#2005-10-04|188.05
#2005-10-05|188.14
#2005-10-06|187.73
#2005-10-07|187.54
#2005-10-10|187.65
#2005-10-11|187.55
#2005-10-12|187.01
#2005-10-13|186.26
#2005-10-14|185.97
#2005-10-17|186.09
#2005-10-18|186.41
#2005-10-19|186.39
#2005-10-20|186.47
#2005-10-21|186.92
#2005-10-24|186.78
#2005-10-25|186.54
#2005-10-26|185.91
#2005-10-27|185.90
#2005-10-28|185.84
#2005-10-31|186.07
#2005-11-01|186.04
#2005-11-02|185.91
#2005-11-03|185.64
#2005-11-04|185.34
#2005-11-07|185.46
#2005-11-08|186.08
#2005-11-09|185.78
#2005-11-10|186.16
#2005-11-11|186.22
#2005-11-14|186.14
#2005-11-15|186.44
#2005-11-16|186.94
#2005-11-17|187.24
#2005-11-18|187.03
#2005-11-21|187.41
#2005-11-22|187.68
#2005-11-23|187.57
#2005-11-24|187.72
#2005-11-25|188.03
#2005-11-28|188.36
#2005-11-29|188.03
#2005-11-30|187.91
#2005-12-01|187.77
#2005-12-02|187.87
#2005-12-05|187.68
#2005-12-06|188.11
#2005-12-07|188.10
#2005-12-08|188.37
#2005-12-09|187.98
#2005-12-12|188.02
#2005-12-13|188.15
#2005-12-14|188.74
#2005-12-15|188.69
#2005-12-16|188.85
#2005-12-19|189.02
#2005-12-20|188.85
#2005-12-21|188.71
#2005-12-22|189.13
#2005-12-23|189.55
#2005-12-26| .
#2005-12-27|189.88
#2005-12-28|189.89
#2005-12-29|189.86
#2005-12-30|189.88
#2005-12-31|189.90
#2006-01-02| .
#2006-01-03|190.08
#2006-01-04|190.44
#2006-01-05|190.60
#2006-01-06|190.57
#2006-01-09|190.74
#2006-01-10|190.45
#2006-01-11|190.26
#2006-01-12|190.52
#2006-01-13|190.97
#2006-01-16|191.08
#2006-01-17|191.17
#2006-01-18|191.10
#2006-01-19|190.99
#2006-01-20|191.15
#2006-01-23|191.21
#2006-01-24|191.13
#2006-01-25|190.74
#2006-01-26|190.35
#2006-01-27|190.51
#2006-01-30|190.41
#2006-01-31|190.47
#2006-02-01|190.31
#2006-02-02|190.42
#2006-02-03|190.59
#2006-02-06|190.72
#2006-02-07|190.64
#2006-02-08|190.43
#2006-02-09|190.52
#2006-02-10|190.58
#2006-02-13|190.74
#2006-02-14|190.53
#2006-02-15|190.63
#2006-02-16|190.68
#2006-02-17|191.09
#2006-02-20|191.23
#2006-02-21|191.19
#2006-02-22|191.44
#2006-02-23|191.33
#2006-02-24|191.38
#2006-02-27|191.42
#2006-02-28|191.86
#2006-03-01|191.68
#2006-03-02|191.32
#2006-03-03|191.04
#2006-03-06|190.79
#2006-03-07|190.42
#2006-03-08|190.33
#2006-03-09|190.21
#2006-03-10|189.99
#2006-03-13|189.85
#2006-03-14|190.44
#2006-03-15|190.43
#2006-03-16|191.06
#2006-03-17|191.09
#2006-03-20|191.34
#2006-03-21|191.14
#2006-03-22|191.13
#2006-03-23|191.02
#2006-03-24|191.25
#2006-03-27|191.28
#2006-03-28|190.72
#2006-03-29|190.30
#2006-03-30|190.07
#2006-03-31|189.94
#2006-04-03|189.94
#2006-04-04|190.00
#2006-04-05|190.20
#2006-04-06|189.94
#2006-04-07|189.50
#2006-04-10|189.42
#2006-04-11|189.53
#2006-04-12|189.33
#2006-04-13|189.00
#2006-04-14| .
#2006-04-17|189.20
#2006-04-18|189.46
#2006-04-19|189.31
#2006-04-20|189.31
#2006-04-21|189.50
#2006-04-24|189.88
#2006-04-25|189.56
#2006-04-26|189.31
#2006-04-27|189.48
#2006-04-28|189.75
#2006-04-30|189.82
#2006-05-01|189.55
#2006-05-02|189.57
#2006-05-03|189.53
#2006-05-04|189.45
#2006-05-05|189.72
#2006-05-08|189.94
#2006-05-09|189.93
#2006-05-10|190.07
#2006-05-11|189.92
#2006-05-12|189.58
#2006-05-15|189.65
#2006-05-16|189.92
#2006-05-17|189.56
#2006-05-18|189.86
#2006-05-19|190.13
#2006-05-22|190.09
#2006-05-23|189.83
#2006-05-24|189.77
#2006-05-25|189.49
#2006-05-26|189.58
#2006-05-29|189.69
#2006-05-30|189.55
#2006-05-31|189.40
#2006-06-01|189.30
#2006-06-02|190.01
#2006-06-05|189.96
#2006-06-06|189.99
#2006-06-07|189.90
#2006-06-08|189.89
#2006-06-09|189.96
#2006-06-12|190.01
#2006-06-13|189.94
#2006-06-14|189.31
#2006-06-15|188.91
#2006-06-16|188.81
#2006-06-19|188.76
#2006-06-20|188.60
#2006-06-21|188.39
#2006-06-22|188.10
#2006-06-23|187.70
#2006-06-26|187.41
#2006-06-27|187.55
#2006-06-28|187.27
#2006-06-29|187.67
#2006-06-30|188.28
#2006-07-03|188.40
#2006-07-04|188.45
#2006-07-05|188.14
#2006-07-06|188.28
#2006-07-07|188.80
#2006-07-10|189.04
#2006-07-11|189.37
#2006-07-12|189.55
#2006-07-13|189.63
#2006-07-14|189.70
#2006-07-17|189.71
#2006-07-18|189.46
#2006-07-19|189.94
#2006-07-20|190.33
#2006-07-21|190.41
#2006-07-24|190.52
#2006-07-25|190.54
#2006-07-26|190.81
#2006-07-27|190.93
#2006-07-28|191.34
#2006-07-31|191.59
#2006-08-01|191.67
#2006-08-02|191.81
#2006-08-03|191.97
#2006-08-04|192.34
#2006-08-07|192.53
#2006-08-08|192.61
#2006-08-09|192.61
#2006-08-10|192.63
#2006-08-11|192.45
#2006-08-14|192.36
#2006-08-15|192.85
#2006-08-16|193.27
#2006-08-17|193.50
#2006-08-18|193.81
#2006-08-21|194.05
#2006-08-22|194.26
#2006-08-23|194.37
#2006-08-24|194.37
#2006-08-25|194.46
#2006-08-28|194.56
#2006-08-29|194.66
#2006-08-30|194.88
#2006-08-31|195.26
#2006-09-01|195.42
#2006-09-04|195.53
#2006-09-05|195.36
#2006-09-06|195.28
#2006-09-07|195.28
#2006-09-08|195.43
#2006-09-11|195.37
#2006-09-12|195.51
#2006-09-13|195.61
#2006-09-14|195.54
#2006-09-15|195.50
#2006-09-18|195.52
#2006-09-19|195.93
#2006-09-20|196.00
#2006-09-21|196.48
#2006-09-22|196.71
#2006-09-25|197.16
#2006-09-26|197.01
#2006-09-27|197.09
#2006-09-28|197.02
#2006-09-29|197.09
#2006-09-30|197.13
#2006-10-02|197.22
#2006-10-03|197.39
#2006-10-04|197.77
#2006-10-05|197.69
#2006-10-06|197.23
#2006-10-09|197.32
#2006-10-10|196.91
#2006-10-11|196.73
#2006-10-12|196.83
#2006-10-13|196.82
#2006-10-16|197.01
#2006-10-17|197.12
#2006-10-18|197.30
#2006-10-19|197.29
#2006-10-20|197.37
#2006-10-23|197.29
#2006-10-24|197.20
#2006-10-25|197.59
#2006-10-26|198.07
#2006-10-27|198.55
#2006-10-30|198.80
#2006-10-31|199.32
#2006-11-01|199.82
#2006-11-02|199.70
#2006-11-03|199.15
#2006-11-06|199.17
#2006-11-07|199.58
#2006-11-08|199.85
#2006-11-09|199.96
#2006-11-10|200.26
#2006-11-13|200.34
#2006-11-14|200.55
#2006-11-15|200.39
#2006-11-16|200.12
#2006-11-17|200.48
#2006-11-20|200.59
#2006-11-21|200.74
#2006-11-22|200.87
#2006-11-23|200.90
#2006-11-24|201.10
#2006-11-27|201.34
#2006-11-28|201.46
#2006-11-29|201.46
#2006-11-30|202.04
#2006-12-01|202.43
#2006-12-04|202.61
#2006-12-05|202.76
#2006-12-06|202.71
#2006-12-07|202.68
#2006-12-08|202.26
#2006-12-11|202.59
#2006-12-12|202.89
#2006-12-13|202.46
#2006-12-14|202.38
#2006-12-15|202.37
#2006-12-18|202.61
#2006-12-19|202.56
#2006-12-20|202.62
#2006-12-21|202.95
#2006-12-22|202.52
#2006-12-25| .
#2006-12-26|202.74
#2006-12-27|202.49
#2006-12-28|202.36
#2006-12-29|202.34
#2006-12-31|202.40
#2007-01-01| .
#2007-01-02|202.53
#2007-01-03|202.85
#2007-01-04|203.24
#2007-01-05|203.13
#2007-01-08|203.10
#2007-01-09|203.04
#2007-01-10|202.77
#2007-01-11|202.46
#2007-01-12|202.27
#2007-01-15|202.38
#2007-01-16|202.62
#2007-01-17|202.53
#2007-01-18|202.87
#2007-01-19|202.78
#2007-01-22|202.99
#2007-01-23|202.79
#2007-01-24|202.78
#2007-01-25|202.46
#2007-01-26|202.28
#2007-01-29|202.30
#2007-01-30|202.20
#2007-01-31|202.58
#2007-02-01|202.59
#2007-02-02|202.79
#2007-02-05|203.21
#2007-02-06|203.63
#2007-02-07|203.94
#2007-02-08|204.05
#2007-02-09|203.86
#2007-02-12|203.87
#2007-02-13|203.75
#2007-02-14|204.47
#2007-02-15|204.85
#2007-02-16|205.10
#2007-02-19|205.22
#2007-02-20|205.29
#2007-02-21|205.33
#2007-02-22|205.20
#2007-02-23|205.62
#2007-02-26|206.16
#2007-02-27|206.61
#2007-02-28|206.30
#2007-03-01|206.24
#2007-03-02|206.44
#2007-03-05|206.15
#2007-03-06|206.09
#2007-03-07|206.33
#2007-03-08|206.40
#2007-03-09|206.11
#2007-03-12|206.42
#2007-03-13|206.76
#2007-03-14|206.53
#2007-03-15|206.55
#2007-03-16|206.52
#2007-03-19|206.51
#2007-03-20|206.68
#2007-03-21|206.98
#2007-03-22|206.89
#2007-03-23|206.77
#2007-03-26|207.08
#2007-03-27|207.14
#2007-03-28|206.99
#2007-03-29|206.94
#2007-03-30|206.95
#2007-03-31|206.96
#2007-04-02|207.09
#2007-04-03|207.04
#2007-04-04|207.25
#2007-04-05|207.25
#2007-04-06| .
#2007-04-09|207.15
#2007-04-10|207.16
#2007-04-11|207.20
#2007-04-12|207.16
#2007-04-13|207.05
#2007-04-16|207.34
#2007-04-17|207.82
#2007-04-18|208.14
#2007-04-19|208.17
#2007-04-20|208.26
#2007-04-23|208.67
#2007-04-24|208.86
#2007-04-25|208.79
#2007-04-26|208.58
#2007-04-27|208.51
#2007-04-30|209.07
#2007-05-01|209.08
#2007-05-02|209.11
#2007-05-03|209.03
#2007-05-04|209.22
#2007-05-07|209.39
#2007-05-08|209.47
#2007-05-09|209.27
#2007-05-10|209.44
#2007-05-11|209.29
#2007-05-14|209.25
#2007-05-15|209.08
#2007-05-16|209.10
#2007-05-17|208.93
#2007-05-18|208.58
#2007-05-21|208.82
#2007-05-22|208.67
#2007-05-23|208.49
#2007-05-24|208.53
#2007-05-25|208.39
#2007-05-28| .
#2007-05-29|208.36
#2007-05-30|208.31
#2007-05-31|208.24
#2007-06-01|207.88
#2007-06-04|208.14
#2007-06-05|207.94
#2007-06-06|207.75
#2007-06-07|206.76
#2007-06-08|206.04
#2007-06-11|206.19
#2007-06-12|205.46
#2007-06-13|205.61
#2007-06-14|205.52
#2007-06-15|205.91
#2007-06-18|206.35
#2007-06-19|206.80
#2007-06-20|206.78
#2007-06-21|206.38
#2007-06-22|206.58
#2007-06-25|206.95
#2007-06-26|206.76
#2007-06-27|206.78
#2007-06-28|206.39
#2007-06-29|206.79
#2007-06-30|206.83
#2007-07-02|206.98
#2007-07-03|206.87
#2007-07-04|206.85
#2007-07-05|206.39
#2007-07-06|206.06
#2007-07-09|206.26
#2007-07-10|206.85
#2007-07-11|206.50
#2007-07-12|206.36
#2007-07-13|206.44
#2007-07-16|206.94
#2007-07-17|206.80
#2007-07-18|207.08
#2007-07-19|206.95
#2007-07-20|207.25
#2007-07-23|207.23
#2007-07-24|206.84
#2007-07-25|206.70
#2007-07-26|206.71
#2007-07-27|205.96
#2007-07-30|205.04
#2007-07-31|205.09
#2007-08-01|205.12
#2007-08-02|205.26
#2007-08-03|205.63
#2007-08-06|205.37
#2007-08-07|205.54
#2007-08-08|205.49
#2007-08-09|205.71
#2007-08-10|205.62
#2007-08-13|205.75
#2007-08-14|205.71
#2007-08-15|205.68
#2007-08-16|205.88
#2007-08-17|205.25
#2007-08-20|205.09
#2007-08-21|205.32
#2007-08-22|205.35
#2007-08-23|205.58
#2007-08-24|205.77
#2007-08-27|206.35
#2007-08-28|206.62
#2007-08-29|206.62
#2007-08-30|206.82
#2007-08-31|206.72
#2007-09-03|206.83
#2007-09-04|206.77
#2007-09-05|207.16
#2007-09-06|207.29
#2007-09-07|207.94
#2007-09-10|208.28
#2007-09-11|208.07
#2007-09-12|207.84
#2007-09-13|207.58
#2007-09-14|207.87
#2007-09-17|208.07
#2007-09-18|208.19
#2007-09-19|208.32
#2007-09-20|207.96
#2007-09-21|208.16
#2007-09-24|208.60
#2007-09-25|208.79
#2007-09-26|209.02
#2007-09-27|209.34
#2007-09-28|209.44
#2007-09-30|209.53
#2007-10-01|209.59
#2007-10-02|210.01
#2007-10-03|209.90
#2007-10-04|209.87
#2007-10-05|209.42
#2007-10-08|209.56
#2007-10-09|209.69
#2007-10-10|209.95
#2007-10-11|210.12
#2007-10-12|210.08
#2007-10-15|210.25
#2007-10-16|210.36
#2007-10-17|210.91
#2007-10-18|211.22
#2007-10-19|211.94
#2007-10-22|211.98
#2007-10-23|212.01
#2007-10-24|212.43
#2007-10-25|212.33
#2007-10-26|212.22
#2007-10-29|212.43
#2007-10-30|212.36
#2007-10-31|211.93
#2007-11-01|212.12
#2007-11-02|212.71
#2007-11-05|212.58
#2007-11-06|212.05
#2007-11-07|212.26
#2007-11-08|212.41
#2007-11-09|212.44
#2007-11-12|212.55
#2007-11-13|212.11
#2007-11-14|211.84
#2007-11-15|212.50
#2007-11-16|212.32
#2007-11-19|212.59
#2007-11-20|212.19
#2007-11-21|212.29
#2007-11-22|212.29
#2007-11-23|212.05
#2007-11-26|212.54
#2007-11-27|211.60
#2007-11-28|211.49
#2007-11-29|211.71
#2007-11-30|211.88
#2007-12-03|212.37
#2007-12-04|212.54
#2007-12-05|212.12
#2007-12-06|211.49
#2007-12-07|210.74
#2007-12-10|210.65
#2007-12-11|211.46
#2007-12-12|211.36
#2007-12-13|210.75
#2007-12-14|210.33
#2007-12-17|210.61
#2007-12-18|211.09
#2007-12-19|211.40
#2007-12-20|211.53
#2007-12-21|210.69
#2007-12-24|210.65
#2007-12-25| .
#2007-12-26|210.23
#2007-12-27|210.81
#2007-12-28|211.29
#2007-12-31|211.89
#2008-01-01| .
#2008-01-02|212.68
#2008-01-03|212.63
#2008-01-04|212.76
#2008-01-07|212.90
#2008-01-08|212.79
#2008-01-09|212.75
#2008-01-10|212.00
#2008-01-11|212.36
#2008-01-14|212.23
#2008-01-15|212.52
#2008-01-16|212.20
#2008-01-17|212.40
#2008-01-18|212.06
#2008-01-21|212.15
#2008-01-22|212.39
#2008-01-23|211.84
#2008-01-24|210.89
#2008-01-25|211.57
#2008-01-28|211.70
#2008-01-29|211.41
#2008-01-30|211.03
#2008-01-31|211.02
#2008-02-01|211.43
#2008-02-04|211.26
#2008-02-05|211.67
#2008-02-06|211.67
#2008-02-07|210.83
#2008-02-08|211.18
#2008-02-11|211.24
#2008-02-12|210.89
#2008-02-13|210.43
#2008-02-14|209.82
#2008-02-15|209.98
#2008-02-18|210.03
#2008-02-19|209.24
#2008-02-20|209.02
#2008-02-21|209.51
#2008-02-22|209.39
#2008-02-25|209.07
#2008-02-26|209.42
#2008-02-27|209.77
#2008-02-28|210.69
#2008-02-29|211.66
#2008-03-03|211.66
#2008-03-04|211.36
#2008-03-05|210.72
#2008-03-06|211.07
#2008-03-07|211.11
#2008-03-10|211.27
#2008-03-11|209.90
#2008-03-12|210.57
#2008-03-13|209.87
#2008-03-14|210.50
#2008-03-17|210.75
#2008-03-18|209.96
#2008-03-19|210.57
#2008-03-20|210.42
#2008-03-21| .
#2008-03-24|209.72
#2008-03-25|209.47
#2008-03-26|209.63
#2008-03-27|209.45
#2008-03-28|209.65
#2008-03-31|209.91
#2008-04-01|209.57
#2008-04-02|209.55
#2008-04-03|209.73
#2008-04-04|210.33
#2008-04-07|210.30
#2008-04-08|210.61
#2008-04-09|211.32
#2008-04-10|211.14
#2008-04-11|211.48
#2008-04-14|211.43
#2008-04-15|211.12
#2008-04-16|210.62
#2008-04-17|210.64
#2008-04-18|210.95
#2008-04-21|211.55
#2008-04-22|211.71
#2008-04-23|211.98
#2008-04-24|211.81
#2008-04-25|211.91
#2008-04-28|212.32
#2008-04-29|212.70
#2008-04-30|213.32
#2008-05-01|213.25
#2008-05-02|213.09
#2008-05-05|213.36
#2008-05-06|213.39
#2008-05-07|213.56
#2008-05-08|214.03
#2008-05-09|214.39
#2008-05-12|214.49
#2008-05-13|214.02
#2008-05-14|213.96
#2008-05-15|214.43
#2008-05-16|214.51
#2008-05-19|214.75
#2008-05-20|215.46
#2008-05-21|215.30
#2008-05-22|214.65
#2008-05-23|215.12
#2008-05-26|215.24
#2008-05-27|214.48
#2008-05-28|214.26
#2008-05-29|213.77
#2008-05-30|214.04
#2008-05-31|214.06
#2008-06-02|214.59
#2008-06-03|215.06
#2008-06-04|214.69
#2008-06-05|214.36
#2008-06-06|214.92
#2008-06-09|214.53
#2008-06-10|213.58
#2008-06-11|213.21
#2008-06-12|212.65
#2008-06-13|212.22
#2008-06-16|212.32
#2008-06-17|212.31
#2008-06-18|212.78
#2008-06-19|212.33
#2008-06-20|212.74
#2008-06-23|212.46
#2008-06-24|212.60
#2008-06-25|212.20
#2008-06-26|212.53
#2008-06-27|212.43
#2008-06-30|212.04
#2008-07-01|211.76
#2008-07-02|211.87
#2008-07-03|211.77
#2008-07-04|211.86
#2008-07-07|211.86
#2008-07-08|211.66
#2008-07-09|212.00
#2008-07-10|211.82
#2008-07-11|211.06
#2008-07-14|211.84
#2008-07-15|211.78
#2008-07-16|211.33
#2008-07-17|210.69
#2008-07-18|210.42
#2008-07-21|210.75
#2008-07-22|210.41
#2008-07-23|210.57
#2008-07-24|211.45
#2008-07-25|210.89
#2008-07-28|211.47
#2008-07-29|211.39
#2008-07-30|211.60
#2008-07-31|211.87
#2008-08-01|212.16
#2008-08-04|212.11
#2008-08-05|211.91
#2008-08-06|211.75
#2008-08-07|212.49
#2008-08-08|212.20
#2008-08-11|212.08
#2008-08-12|212.49
#2008-08-13|212.38
#2008-08-14|212.84
#2008-08-15|212.91
#2008-08-18|213.28
#2008-08-19|213.11
#2008-08-20|213.24
#2008-08-21|212.99
#2008-08-22|212.72
#2008-08-25|213.35
#2008-08-26|213.33
#2008-08-27|213.32
#2008-08-28|213.22
#2008-08-29|213.17
#2008-08-31|213.22
#2008-09-01|213.32
#2008-09-02|213.67
#2008-09-03|213.54
#2008-09-04|213.73
#2008-09-05|213.37
#2008-09-08|213.50
#2008-09-09|213.24
#2008-09-10|212.50
#2008-09-11|212.32
#2008-09-12|211.15
#2008-09-15|211.79
#2008-09-16|210.19
#2008-09-17|208.86
#2008-09-18|207.12
#2008-09-19|204.37
#2008-09-22|204.23
#2008-09-23|203.80
#2008-09-24|203.85
#2008-09-25|202.22
#2008-09-26|201.58
#2008-09-29|202.19
#2008-09-30|199.17
#2008-10-01|198.52
#2008-10-02|198.74
#2008-10-03|197.35
#2008-10-06|196.92
#2008-10-07|194.24
#2008-10-08|191.05
#2008-10-09|187.94
#2008-10-10|183.89
#2008-10-13|183.46
#2008-10-14|179.79
#2008-10-15|178.83
#2008-10-16|176.26
#2008-10-17|175.05
#2008-10-20|174.23
#2008-10-21|172.82
#2008-10-22|170.60
#2008-10-23|167.26
#2008-10-24|161.50
#2008-10-27|159.04
#2008-10-28|156.21
#2008-10-29|155.79
#2008-10-30|156.32
#2008-10-31|157.81
#2008-11-03|158.63
#2008-11-04|161.28
#2008-11-05|164.13
#2008-11-06|163.94
#2008-11-07|163.62
#2008-11-10|164.61
#2008-11-11|164.61
#2008-11-12|164.54
#2008-11-13|163.42
#2008-11-14|163.92
#2008-11-17|164.16
#2008-11-18|164.19
#2008-11-19|163.96
#2008-11-20|164.24
#2008-11-21|163.29
#2008-11-24|162.75
#2008-11-25|163.56
#2008-11-26|164.02
#2008-11-27|163.84
#2008-11-28|164.51
#2008-11-30|164.60
#2008-12-01|165.81
#2008-12-02|165.94
#2008-12-03|166.23
#2008-12-04|166.56
#2008-12-05|166.22
#2008-12-08|165.75
#2008-12-09|166.18
#2008-12-10|166.81
#2008-12-11|167.70
#2008-12-12|168.47
#2008-12-15|168.76
#2008-12-16|169.68
#2008-12-17|170.59
#2008-12-18|171.64
#2008-12-19|171.76
#2008-12-22|171.94
#2008-12-23|172.40
#2008-12-24|172.34
#2008-12-25| .
#2008-12-26|172.52
#2008-12-29|172.88
#2008-12-30|173.16
#2008-12-31|173.21
#2009-01-01| .
#2009-01-02|172.75
#2009-01-05|173.03
#2009-01-06|173.95
#2009-01-07|175.12
#2009-01-08|176.30
#2009-01-09|177.36
#2009-01-12|178.43
#2009-01-13|179.18
#2009-01-14|180.33
#2009-01-15|180.47
#2009-01-16|180.37
#2009-01-19|180.56
#2009-01-20|180.18
#2009-01-21|178.74
#2009-01-22|178.77
#2009-01-23|178.80
#2009-01-26|178.66
#2009-01-27|179.45
#2009-01-28|179.93
#2009-01-29|179.88
#2009-01-30|180.16
#2009-01-31|180.19
#2009-02-02|180.80
#2009-02-03|180.22
#2009-02-04|180.19
#2009-02-05|180.52
#2009-02-06|180.31
#2009-02-09|181.04
#2009-02-10|182.38
#2009-02-11|182.63
#2009-02-12|182.86
#2009-02-13|182.16
#2009-02-16|182.30
#2009-02-17|182.68
#2009-02-18|182.01
#2009-02-19|181.48
#2009-02-20|181.91
#2009-02-23|181.76
#2009-02-24|181.94
#2009-02-25|181.16
#2009-02-26|181.11
#2009-02-27|180.68
#2009-02-28|180.81
#2009-03-02|180.40
#2009-03-03|179.55
#2009-03-04|178.56
#2009-03-05|179.46
#2009-03-06|179.31
#2009-03-09|178.79
#2009-03-10|178.07
#2009-03-11|178.44
#2009-03-12|178.55
#2009-03-13|178.99
#2009-03-16|179.15
#2009-03-17|178.71
#2009-03-18|180.51
#2009-03-19|180.68
#2009-03-20|181.19
#2009-03-23|182.07
#2009-03-24|182.43
#2009-03-25|182.99
#2009-03-26|183.57
#2009-03-27|184.23
#2009-03-30|184.48
#2009-03-31|185.14
#2009-04-01|185.52
#2009-04-02|185.41
#2009-04-03|185.37
#2009-04-06|185.96
#2009-04-07|186.62
#2009-04-08|187.29
#2009-04-09|187.82
#2009-04-10| .
#2009-04-13|188.47
#2009-04-14|189.48
#2009-04-15|190.12
#2009-04-16|190.89
#2009-04-17|191.29
#2009-04-20|192.12
#2009-04-21|191.70
#2009-04-22|191.77
#2009-04-23|192.30
#2009-04-24|192.74
#2009-04-27|193.33
#2009-04-28|193.41
#2009-04-29|194.01
#2009-04-30|194.55
#2009-05-01|195.05
#2009-05-04|195.75
#2009-05-05|196.23
#2009-05-06|197.35
#2009-05-07|198.17
#2009-05-08|199.57
#2009-05-11|200.88
#2009-05-12|201.45
#2009-05-13|202.10
#2009-05-14|202.70
#2009-05-15|202.95
#2009-05-18|202.81
#2009-05-19|203.20
#2009-05-20|204.17
#2009-05-21|204.75
#2009-05-22|205.23
#2009-05-25|205.34
#2009-05-26|205.58
#2009-05-27|205.40
#2009-05-28|205.75
#2009-05-29|207.73
#2009-05-31|207.78
#2009-06-01|207.26
#2009-06-02|208.28
#2009-06-03|209.63
#2009-06-04|209.87
#2009-06-05|209.47
#2009-06-08|209.67
#2009-06-09|210.19
#2009-06-10|210.36
#2009-06-11|211.08
#2009-06-12|211.83
#2009-06-15|212.58
#2009-06-16|212.97
#2009-06-17|212.78
#2009-06-18|211.93
#2009-06-19|212.49
#2009-06-22|212.97
#2009-06-23|212.87
#2009-06-24|212.62
#2009-06-25|213.46
#2009-06-26|213.76
#2009-06-29|214.07
#2009-06-30|214.00
#2009-07-01|214.58
#2009-07-02|215.60
#2009-07-03|215.66
#2009-07-06|215.66
#2009-07-07|215.94
#2009-07-08|216.93
#2009-07-09|216.36
#2009-07-10|216.91
#2009-07-13|216.93
#2009-07-14|216.51
#2009-07-15|216.51
#2009-07-16|217.10
#2009-07-17|217.13
#2009-07-20|218.05
#2009-07-21|219.18
#2009-07-22|219.11
#2009-07-23|218.97
#2009-07-24|219.54
#2009-07-27|219.90
#2009-07-28|220.40
#2009-07-29|221.10
#2009-07-30|221.69
#2009-07-31|223.10
#2009-08-03|222.94
#2009-08-04|223.50
#2009-08-05|224.15
#2009-08-06|224.93
#2009-08-07|224.71
#2009-08-10|225.68
#2009-08-11|226.37
#2009-08-12|226.53
#2009-08-13|226.97
#2009-08-14|227.54
#2009-08-17|227.97
#2009-08-18|227.67
#2009-08-19|228.22
#2009-08-20|228.20
#2009-08-21|227.95
#2009-08-24|228.42
#2009-08-25|229.19
#2009-08-26|229.54
#2009-08-27|229.75
#2009-08-28|230.10
#2009-08-31|230.79
#2009-09-01|230.98
#2009-09-02|231.54
#2009-09-03|231.43
#2009-09-04|231.00
#2009-09-07|231.19
#2009-09-08|231.33
#2009-09-09|231.85
#2009-09-10|232.96
#2009-09-11|233.49
#2009-09-14|233.66
#2009-09-15|233.56
#2009-09-16|234.07
#2009-09-17|235.00
#2009-09-18|235.21
#2009-09-21|235.49
#2009-09-22|235.67
#2009-09-23|236.25
#2009-09-24|236.68
#2009-09-25|237.10
#2009-09-28|237.50
#2009-09-29|237.45
#2009-09-30|237.85
#2009-10-01|238.66
#2009-10-02|238.68
#2009-10-05|238.79
#2009-10-06|239.08
#2009-10-07|239.83
#2009-10-08|239.77
#2009-10-09|239.40
#2009-10-12|239.57
#2009-10-13|240.55
#2009-10-14|240.24
#2009-10-15|240.21
#2009-10-16|240.54
#2009-10-19|240.91
#2009-10-20|241.28
#2009-10-21|240.97
#2009-10-22|240.49
#2009-10-23|240.12
#2009-10-26|239.99
#2009-10-27|240.61
#2009-10-28|240.65
#2009-10-29|239.56
#2009-10-30|240.02
#2009-10-31|240.05
#2009-11-02|239.82
#2009-11-03|239.43
#2009-11-04|238.97
#2009-11-05|239.12
#2009-11-06|239.32
#2009-11-09|239.74
#2009-11-10|240.28
#2009-11-11|240.33
#2009-11-12|240.64
#2009-11-13|241.05
#2009-11-16|241.74
#2009-11-17|241.98
#2009-11-18|242.08
#2009-11-19|242.40
#2009-11-20|242.41
#2009-11-23|242.54
#2009-11-24|242.83
#2009-11-25|242.68
#2009-11-26|242.41
#2009-11-27|242.66
#2009-11-30|241.83
#2009-12-01|241.75
#2009-12-02|241.89
#2009-12-03|241.94
#2009-12-04|241.53
#2009-12-07|242.14
#2009-12-08|242.07
#2009-12-09|241.87
#2009-12-10|241.62
#2009-12-11|241.51
#2009-12-14|242.34
#2009-12-15|242.14
#2009-12-16|242.56
#2009-12-17|243.47
#2009-12-18|243.37
#2009-12-21|242.98
#2009-12-22|242.49
#2009-12-23|242.53
#2009-12-24|242.37
#2009-12-25| .
#2009-12-28|242.36
#2009-12-29|242.54
#2009-12-30|242.80
#2009-12-31|242.69
#2010-01-01| .
#2010-01-04|242.87
#2010-01-05|243.96
#2010-01-06|244.80
#2010-01-07|245.16
#2010-01-08|245.91
#2010-01-11|246.65
#2010-01-12|247.41
#2010-01-13|247.07
#2010-01-14|247.55
#2010-01-15|247.96
#2010-01-18|248.08
#2010-01-19|247.87
#2010-01-20|247.96
#2010-01-21|248.16
#2010-01-22|248.04
#2010-01-25|247.45
#2010-01-26|247.35
#2010-01-27|247.42
#2010-01-28|247.22
#2010-01-29|247.64
#2010-01-31|247.69
#2010-02-01|247.29
#2010-02-02|247.44
#2010-02-03|247.28
#2010-02-04|247.72
#2010-02-05|247.88
#2010-02-08|247.33
#2010-02-09|246.70
#2010-02-10|246.34
#2010-02-11|246.24
#2010-02-12|246.43
#2010-02-15|246.42
#2010-02-16|246.48
#2010-02-17|246.08
#2010-02-18|246.21
#2010-02-19|246.57
#2010-02-22|246.80
#2010-02-23|247.96
#2010-02-24|248.35
#2010-02-25|248.80
#2010-02-26|249.69
#2010-02-28|249.88
#2010-03-01|249.83
#2010-03-02|250.39
#2010-03-03|250.71
#2010-03-04|251.01
#2010-03-05|250.93
#2010-03-08|251.63
#2010-03-09|252.22
#2010-03-10|252.52
#2010-03-11|252.83
#2010-03-12|252.91
#2010-03-15|253.25
#2010-03-16|253.89
#2010-03-17|254.39
#2010-03-18|254.46
#2010-03-19|254.78
#2010-03-22|255.06
#2010-03-23|255.12
#2010-03-24|254.35
#2010-03-25|254.34
#2010-03-26|254.62
#2010-03-29|255.00
#2010-03-30|255.26
#2010-03-31|255.52
#2010-04-01|255.59
#2010-04-02| .
#2010-04-05|254.95
#2010-04-06|255.50
#2010-04-07|256.39
#2010-04-08|256.16
#2010-04-09|256.52
#2010-04-12|256.83
#2010-04-13|257.37
#2010-04-14|257.53
#2010-04-15|258.19
#2010-04-16|258.74
#2010-04-19|258.65
#2010-04-20|258.60
#2010-04-21|259.10
#2010-04-22|259.00
#2010-04-23|258.61
#2010-04-26|258.74
#2010-04-27|259.55
#2010-04-28|258.45
#2010-04-29|258.36
#2010-04-30|258.83
#2010-05-03|258.56
#2010-05-04|259.32
#2010-05-05|258.22
#2010-05-06|257.34
#2010-05-07|254.73
#2010-05-10|255.51
#2010-05-11|255.28
#2010-05-12|255.51
#2010-05-13|256.13
#2010-05-14|256.98
#2010-05-17|256.40
#2010-05-18|256.86
#2010-05-19|255.85
#2010-05-20|255.09
#2010-05-21|254.07
#2010-05-24|253.72
#2010-05-25|252.03
#2010-05-26|251.11
#2010-05-27|251.49
#2010-05-28|252.59
#2010-05-31|252.60
#2010-06-01|252.45
#2010-06-02|252.56
#2010-06-03|253.12
#2010-06-04|253.93
#2010-06-07|253.39
#2010-06-08|252.98
#2010-06-09|253.39
#2010-06-10|252.92
#2010-06-11|253.76
#2010-06-14|253.99
#2010-06-15|254.31
#2010-06-16|255.04
#2010-06-17|256.03
#2010-06-18|256.36
#2010-06-21|257.28
#2010-06-22|257.90
#2010-06-23|258.00
#2010-06-24|257.76
#2010-06-25|257.78
#2010-06-28|258.39
#2010-06-29|258.60
#2010-06-30|258.57
#2010-07-01|258.60
#2010-07-02|258.19
#2010-07-05|258.33
#2010-07-06|259.08
#2010-07-07|259.02
#2010-07-08|259.53
#2010-07-09|259.65
#2010-07-12|260.29
#2010-07-13|260.64
#2010-07-14|261.42
#2010-07-15|261.90
#2010-07-16|262.11
#2010-07-19|261.86
#2010-07-20|261.93
#2010-07-21|262.86
#2010-07-22|263.07
#2010-07-23|263.01
#2010-07-26|263.64
#2010-07-27|263.65
#2010-07-28|264.67
#2010-07-29|264.91
#2010-07-30|265.72
#2010-07-31|265.75
#2010-08-02|265.49
#2010-08-03|266.53
#2010-08-04|266.50
#2010-08-05|266.98
#2010-08-06|267.57
#2010-08-09|267.87
#2010-08-10|268.20
#2010-08-11|268.84
#2010-08-12|268.65
#2010-08-13|269.20
#2010-08-16|270.38
#2010-08-17|270.01
#2010-08-18|270.93
#2010-08-19|271.56
#2010-08-20|271.29
#2010-08-23|271.44
#2010-08-24|272.15
#2010-08-25|271.22
#2010-08-26|271.41
#2010-08-27|270.07
#2010-08-30|271.08
#2010-08-31|270.94
#2010-09-01|269.96
#2010-09-02|270.15
#2010-09-03|270.26
#2010-09-06|270.45
#2010-09-07|271.50
#2010-09-08|270.97
#2010-09-09|270.20
#2010-09-10|270.24
#2010-09-13|271.10
#2010-09-14|271.74
#2010-09-15|271.31
#2010-09-16|271.23
#2010-09-17|271.50
#2010-09-20|271.86
#2010-09-21|272.49
#2010-09-22|272.82
#2010-09-23|272.82
#2010-09-24|272.76
#2010-09-27|273.62
#2010-09-28|274.04
#2010-09-29|273.95
#2010-09-30|274.26
#2010-10-01|274.72
#2010-10-04|275.25
#2010-10-05|275.43
#2010-10-06|276.56
#2010-10-07|276.84
#2010-10-08|277.38
#2010-10-11|277.59
#2010-10-12|277.50
#2010-10-13|277.85
#2010-10-14|277.70
#2010-10-15|277.60
#2010-10-18|277.74
#2010-10-19|277.47
#2010-10-20|277.13
#2010-10-21|276.82
#2010-10-22|276.71
#2010-10-25|277.23
#2010-10-26|276.92
#2010-10-27|276.70
#2010-10-28|276.56
#2010-10-29|277.09
#2010-10-31|277.15
#2010-11-01|277.24
#2010-11-02|277.87
#2010-11-03|277.58
#2010-11-04|278.90
#2010-11-05|278.66
#2010-11-08|278.85
#2010-11-09|278.25
#2010-11-10|277.99
#2010-11-11|278.05
#2010-11-12|276.89
#2010-11-15|275.27
#2010-11-16|275.08
#2010-11-17|274.41
#2010-11-18|274.52
#2010-11-19|274.91
#2010-11-22|275.44
#2010-11-23|275.35
#2010-11-24|274.39
#2010-11-25|274.39
#2010-11-26|274.76
#2010-11-29|274.84
#2010-11-30|274.23
#2010-12-01|273.35
#2010-12-02|273.57
#2010-12-03|273.99
#2010-12-06|275.02
#2010-12-07|274.14
#2010-12-08|273.46
#2010-12-09|274.00
#2010-12-10|273.93
#2010-12-13|274.35
#2010-12-14|273.51
#2010-12-15|273.32
#2010-12-16|273.40
#2010-12-17|274.40
#2010-12-20|274.06
#2010-12-21|274.10
#2010-12-22|274.20
#2010-12-23|274.06
#2010-12-24|274.12
#2010-12-27|274.52
#2010-12-28|274.06
#2010-12-29|274.94
#2010-12-30|274.91
#2010-12-31|275.47
#2011-01-03|275.93
#2011-01-04|276.20
#2011-01-05|276.21
#2011-01-06|276.74
#2011-01-07|276.97
#2011-01-10|276.94
#2011-01-11|276.98
#2011-01-12|277.17
#2011-01-13|277.70
#2011-01-14|277.64
#2011-01-17|277.78
#2011-01-18|277.64
#2011-01-19|277.88
#2011-01-20|277.15
#2011-01-21|277.29
#2011-01-24|277.50
#2011-01-25|277.81
#2011-01-26|277.48
#2011-01-27|277.81
#2011-01-28|277.59
#2011-01-31|276.85
#2011-02-01|276.73
#2011-02-02|276.86
#2011-02-03|276.71
#2011-02-04|276.35
#2011-02-07|276.82
#2011-02-08|276.29
#2011-02-09|276.77
#2011-02-10|276.38
#2011-02-11|276.67
#2011-02-14|276.92
#2011-02-15|277.01
#2011-02-16|277.13
#2011-02-17|277.48
#2011-02-18|277.62
#2011-02-21|277.80
#2011-02-22|278.51
#2011-02-23|278.07
#2011-02-24|278.35
#2011-02-25|278.57
#2011-02-28|278.97
#2011-03-01|279.17
#2011-03-02|278.98
#2011-03-03|278.73
#2011-03-04|279.24
#2011-03-07|279.50
#2011-03-08|279.40
#2011-03-09|279.86
#2011-03-10|280.15
#2011-03-11|279.99
#2011-03-14|280.02
#2011-03-15|279.74
#2011-03-16|280.39
#2011-03-17|280.25
#2011-03-18|280.25
#2011-03-21|280.26
#2011-03-22|280.39
#2011-03-23|280.57
#2011-03-24|280.58
#2011-03-25|280.62
#2011-03-28|280.80
#2011-03-29|280.65
#2011-03-30|280.86
#2011-03-31|281.13
#2011-04-01|281.20
#2011-04-04|281.67
#2011-04-05|281.54
#2011-04-06|281.55
#2011-04-07|281.64
#2011-04-08|281.58
#2011-04-11|281.69
#2011-04-12|281.92
#2011-04-13|282.32
#2011-04-14|282.21
#2011-04-15|282.56
#2011-04-18|283.01
#2011-04-19|282.92
#2011-04-20|282.92
#2011-04-21|282.95
#2011-04-22| .
#2011-04-25|283.34
#2011-04-26|283.83
#2011-04-27|283.56
#2011-04-28|284.24
#2011-04-29|284.60
#2011-04-30|284.66
#2011-05-02|284.78
#2011-05-03|285.02
#2011-05-04|285.34
#2011-05-05|285.67
#2011-05-06|285.72
#2011-05-09|285.86
#2011-05-10|285.70
#2011-05-11|286.12
#2011-05-12|285.78
#2011-05-13|286.03
#2011-05-16|286.43
#2011-05-17|286.80
#2011-05-18|286.71
#2011-05-19|286.85
#2011-05-20|287.02
#2011-05-23|287.16
#2011-05-24|287.04
#2011-05-25|286.87
#2011-05-26|287.17
#2011-05-27|287.09
#2011-05-30|287.23
#2011-05-31|287.45
#2011-06-01|287.96
#2011-06-02|287.48
#2011-06-03|287.25
#2011-06-06|287.17
#2011-06-07|287.16
#2011-06-08|287.47
#2011-06-09|287.10
#2011-06-10|287.17
#2011-06-13|286.91
#2011-06-14|286.43
#2011-06-15|287.01
#2011-06-16|286.87
#2011-06-17|286.24
#2011-06-20|286.09
#2011-06-21|285.84
#2011-06-22|285.61
#2011-06-23|285.55
#2011-06-24|285.53
#2011-06-27|285.14
#2011-06-28|284.70
#2011-06-29|284.99
#2011-06-30|285.59
#2011-07-01|285.72
#2011-07-04|285.91
#2011-07-05|286.49
#2011-07-06|286.83
#2011-07-07|286.86
#2011-07-08|287.62
#2011-07-11|287.94
#2011-07-12|287.40
#2011-07-13|287.91
#2011-07-14|287.56
#2011-07-15|287.76
#2011-07-18|287.72
#2011-07-19|287.84
#2011-07-20|287.84
#2011-07-21|287.71
#2011-07-22|288.50
#2011-07-25|288.40
#2011-07-26|288.91
#2011-07-27|289.19
#2011-07-28|289.52
#2011-07-29|290.50
#2011-07-31|290.56
#2011-08-01|291.32
#2011-08-02|292.26
#2011-08-03|292.08
#2011-08-04|291.70
#2011-08-05|289.19
#2011-08-08|287.17
#2011-08-09|285.98
#2011-08-10|286.38
#2011-08-11|283.05
#2011-08-12|283.79
#2011-08-15|284.84
#2011-08-16|285.87
#2011-08-17|286.41
#2011-08-18|285.96
#2011-08-19|285.84
#2011-08-22|285.44
#2011-08-23|283.95
#2011-08-24|282.22
#2011-08-25|282.48
#2011-08-26|281.63
#2011-08-29|281.56
#2011-08-30|282.67
#2011-08-31|283.42
#2011-09-01|284.44
#2011-09-02|284.79
#2011-09-05|285.03
#2011-09-06|284.31
#2011-09-07|284.45
#2011-09-08|284.89
#2011-09-09|285.02
#2011-09-12|283.88
#2011-09-13|282.93
#2011-09-14|282.41
#2011-09-15|281.56
#2011-09-16|281.67
#2011-09-19|281.33
#2011-09-20|280.67
#2011-09-21|280.25
#2011-09-22|276.66
#2011-09-23|273.17
#2011-09-26|270.75
#2011-09-27|269.95
#2011-09-28|269.80
#2011-09-29|268.97
#2011-09-30|266.42
#2011-10-03|265.17
#2011-10-04|260.98
#2011-10-05|260.70
#2011-10-06|262.75
#2011-10-07|264.72
#2011-10-10|264.91
#2011-10-11|267.81
#2011-10-12|270.38
#2011-10-13|272.85
#2011-10-14|273.57
#2011-10-17|274.79
#2011-10-18|274.64
#2011-10-19|275.30
#2011-10-20|275.04
#2011-10-21|275.27
#2011-10-24|276.47
#2011-10-25|278.12
#2011-10-26|278.50
#2011-10-27|280.56
#2011-10-28|282.49
#2011-10-31|283.53
#2011-11-01|281.66
#2011-11-02|282.10
#2011-11-03|282.51
#2011-11-04|283.30
#2011-11-07|282.95
#2011-11-08|283.20
#2011-11-09|282.98
#2011-11-10|281.74
#2011-11-11|281.69
#2011-11-14|282.19
#2011-11-15|281.83
#2011-11-16|281.72
#2011-11-17|281.30
#2011-11-18|280.91
#2011-11-21|280.08
#2011-11-22|279.41
#2011-11-23|278.66
#2011-11-24|278.57
#2011-11-25|277.39
#2011-11-28|278.29
#2011-11-29|277.15
#2011-11-30|277.19
#2011-12-01|277.85
#2011-12-02|278.78
#2011-12-05|279.85
#2011-12-06|279.50
#2011-12-07|279.94
#2011-12-08|280.48
#2011-12-09|279.86
#2011-12-12|279.97
#2011-12-13|279.74
#2011-12-14|279.48
#2011-12-15|279.23
#2011-12-16|279.66
#2011-12-19|279.94
#2011-12-20|279.55
#2011-12-21|279.83
#2011-12-22|279.94
#2011-12-23|279.66
#2011-12-26| .
#2011-12-27|279.79
#2011-12-28|280.51
#2011-12-29|280.95
#2011-12-30|281.22
#2011-12-31|281.25
#2012-01-02| .
#2012-01-03|281.75
#2012-01-04|282.12
#2012-01-05|282.33
#2012-01-06|282.92
#2012-01-09|283.06
#2012-01-10|283.54
#2012-01-11|284.04
#2012-01-12|284.42
#2012-01-13|284.89
#2012-01-16|285.04
#2012-01-17|285.60
#2012-01-18|285.57
#2012-01-19|286.05
#2012-01-20|286.11
#2012-01-23|286.38
#2012-01-24|286.57
#2012-01-25|287.41
#2012-01-26|288.84
#2012-01-27|289.65
#2012-01-30|290.08
#2012-01-31|290.94
#2012-02-01|291.22
#2012-02-02|291.79
#2012-02-03|291.82
#2012-02-06|292.69
#2012-02-07|292.56
#2012-02-08|292.74
#2012-02-09|293.03
#2012-02-10|293.82
#2012-02-13|293.77
#2012-02-14|294.36
#2012-02-15|294.41
#2012-02-16|293.66
#2012-02-17|294.05
#2012-02-20|294.26
#2012-02-21|294.69
#2012-02-22|295.60
#2012-02-23|295.97
#2012-02-24|296.68
#2012-02-27|297.53
#2012-02-28|297.92
#2012-02-29|298.36
#2012-03-01|298.45
#2012-03-02|299.39
#2012-03-05|299.48
#2012-03-06|299.26
#2012-03-07|298.76
#2012-03-08|299.17
#2012-03-09|299.52
#2012-03-12|299.96
#2012-03-13|299.89
#2012-03-14|299.49
#2012-03-15|299.52
#2012-03-16|299.63
#2012-03-19|299.44
#2012-03-20|299.33
#2012-03-21|299.75
#2012-03-22|299.48
#2012-03-23|299.65
#2012-03-26|299.75
#2012-03-27|300.10
#2012-03-28|300.11
#2012-03-29|299.81
#2012-03-30|299.20
#2012-03-31|299.23
#2012-04-02|299.20
#2012-04-03|298.91
#2012-04-04|298.87
#2012-04-05|299.05
#2012-04-06| .
#2012-04-09|299.69
#2012-04-10|299.27
#2012-04-11|298.80
#2012-04-12|298.80
#2012-04-13|299.31
#2012-04-16|299.44
#2012-04-17|299.36
#2012-04-18|299.61
#2012-04-19|299.62
#2012-04-20|299.53
#2012-04-23|299.84
#2012-04-24|299.87
#2012-04-25|300.40
#2012-04-26|300.89
#2012-04-27|301.47
#2012-04-30|301.91
#2012-05-01|302.13
#2012-05-02|302.80
#2012-05-03|303.30
#2012-05-04|303.20
#2012-05-07|303.00
#2012-05-08|303.07
#2012-05-09|302.56
#2012-05-10|302.57
#2012-05-11|302.77
#2012-05-14|301.82
#2012-05-15|300.86
#2012-05-16|299.74
#2012-05-17|298.80
#2012-05-18|297.52
#2012-05-21|297.40
#2012-05-22|298.00
#2012-05-23|297.50
#2012-05-24|296.98
#2012-05-25|296.74
#2012-05-28|296.93
#2012-05-29|297.33
#2012-05-30|297.10
#2012-05-31|296.73
#2012-06-01|296.51
#2012-06-04|295.55
#2012-06-05|296.08
#2012-06-06|296.75
#2012-06-07|298.19
#2012-06-08|298.26
#2012-06-11|298.95
#2012-06-12|298.27
#2012-06-13|298.84
#2012-06-14|298.93
#2012-06-15|299.79
#2012-06-18|300.17
#2012-06-19|300.97
#2012-06-20|301.36
#2012-06-21|301.59
#2012-06-22|301.30
#2012-06-25|301.98
#2012-06-26|301.81
#2012-06-27|301.57
#2012-06-28|301.75
#2012-06-29|302.12
#2012-06-30|302.18
#2012-07-02|303.53
#2012-07-03|303.97
#2012-07-04|304.18
#2012-07-05|305.13
#2012-07-06|305.60
#2012-07-09|305.91
#2012-07-10|306.63
#2012-07-11|306.83
#2012-07-12|307.20
#2012-07-13|307.64
#2012-07-16|308.28
#2012-07-17|308.40
#2012-07-18|308.94
#2012-07-19|309.06
#2012-07-20|309.42
#2012-07-23|309.05
#2012-07-24|308.82
#2012-07-25|308.55
#2012-07-26|308.70
#2012-07-27|308.52
#2012-07-30|309.57
#2012-07-31|310.34
#2012-08-01|310.19
#2012-08-02|310.85
#2012-08-03|310.70
#2012-08-06|311.73
#2012-08-07|311.70
#2012-08-08|312.10
#2012-08-09|312.17
#2012-08-10|312.63
#2012-08-13|312.59
#2012-08-14|312.45
#2012-08-15|311.78
#2012-08-16|311.86
#2012-08-17|311.97
#2012-08-20|312.14
#2012-08-21|312.45
#2012-08-22|313.25
#2012-08-23|313.70
#2012-08-24|313.59
#2012-08-27|313.82
#2012-08-28|313.92
#2012-08-29|313.70
#2012-08-30|313.52
#2012-08-31|313.65
#2012-09-03|313.81
#2012-09-04|313.86
#2012-09-05|314.14
#2012-09-06|314.05
#2012-09-07|314.76
#2012-09-10|315.19
#2012-09-11|315.65
#2012-09-12|316.12
#2012-09-13|316.40
#2012-09-14|316.87
#2012-09-17|317.46
#2012-09-18|317.83
#2012-09-19|318.20
#2012-09-20|318.02
#2012-09-21|318.16
#2012-09-24|317.93
#2012-09-25|317.74
#2012-09-26|317.29
#2012-09-27|317.64
#2012-09-28|318.08
#2012-09-30|318.20
#2012-10-01|318.61
#2012-10-02|319.03
#2012-10-03|319.61
#2012-10-04|319.84
#2012-10-05|319.98
#2012-10-08|320.20
#2012-10-09|320.63
#2012-10-10|320.85
#2012-10-11|321.53
#2012-10-12|322.27
#2012-10-15|322.77
#2012-10-16|322.93
#2012-10-17|323.26
#2012-10-18|323.83
#2012-10-19|323.99
#2012-10-22|323.78
#2012-10-23|323.13
#2012-10-24|323.26
#2012-10-25|323.03
#2012-10-26|323.17
#2012-10-29|323.47
#2012-10-30| .
#2012-10-31|323.70
#2012-11-01|323.39
#2012-11-02|323.46
#2012-11-05|324.09
#2012-11-06|323.99
#2012-11-07|324.53
#2012-11-08|324.45
#2012-11-09|323.93
#2012-11-12|324.09
#2012-11-13|323.61
#2012-11-14|323.26
#2012-11-15|322.57
#2012-11-16|322.21
#2012-11-19|322.30
#2012-11-20|322.35
#2012-11-21|322.32
#2012-11-22|322.40
#2012-11-23|322.58
#2012-11-26|323.35
#2012-11-27|324.07
#2012-11-28|324.51
#2012-11-29|324.90
#2012-11-30|325.34
#2012-12-03|325.50
#2012-12-04|325.71
#2012-12-05|326.08
#2012-12-06|326.33
#2012-12-07|326.31
#2012-12-10|326.64
#2012-12-11|326.80
#2012-12-12|326.83
#2012-12-13|326.90
#2012-12-14|327.37
#2012-12-17|327.34
#2012-12-18|327.13
#2012-12-19|327.70
#2012-12-20|327.98
#2012-12-21|328.44
#2012-12-24|328.51
#2012-12-25| .
#2012-12-26|328.58
#2012-12-27|329.12
#2012-12-28|329.42
#2012-12-31|329.41
#2013-01-01| .
#2013-01-02|329.60
#2013-01-03|330.13
#2013-01-04|330.81
#2013-01-07|331.57
#2013-01-08|331.70
#2013-01-09|332.00
#2013-01-10|332.17
#2013-01-11|332.00
#2013-01-14|332.21
#2013-01-15|332.45
#2013-01-16|332.76
#2013-01-17|332.70
#2013-01-18|332.76
#2013-01-21|332.90
#2013-01-22|332.85
#2013-01-23|332.90
#2013-01-24|332.82
#2013-01-25|331.97
#2013-01-28|331.79
#2013-01-29|331.39
#2013-01-30|330.64
#2013-01-31|329.67
#2013-02-01|329.63
#2013-02-04|329.21
#2013-02-05|328.83
#2013-02-06|328.87
#2013-02-07|329.25
#2013-02-08|329.34
#2013-02-11|329.57
#2013-02-12|329.39
#2013-02-13|329.15
#2013-02-14|329.50
#2013-02-15|329.65
#2013-02-18|329.84
#2013-02-19|330.02
#2013-02-20|330.41
#2013-02-21|330.18
#2013-02-22|330.37
#2013-02-25|331.18
#2013-02-26|331.08
#2013-02-27|331.19
#2013-02-28|331.87
#2013-03-01|332.07
#2013-03-04|332.08
#2013-03-05|332.40
#2013-03-06|332.42
#2013-03-07|332.50
#2013-03-08|332.16
#2013-03-11|332.18
#2013-03-12|332.39
#2013-03-13|332.28
#2013-03-14|332.03
#2013-03-15|332.17
#2013-03-18|332.14
#2013-03-19|332.28
#2013-03-20|331.78
#2013-03-21|331.45
#2013-03-22|331.33
#2013-03-25|331.58
#2013-03-26|331.59
#2013-03-27|331.67
#2013-03-28|331.53
#2013-03-29| .
#2013-03-31|331.65
#2013-04-01|331.76
#2013-04-02|331.93
#2013-04-03|332.38
#2013-04-04|333.11
#2013-04-05|333.82
#2013-04-08|334.05
#2013-04-09|334.08
#2013-04-10|334.05
#2013-04-11|333.95
#2013-04-12|333.95
#2013-04-15|333.42
#2013-04-16|333.06
#2013-04-17|332.07
#2013-04-18|331.87
#2013-04-19|332.23
#2013-04-22|332.67
#2013-04-23|333.03
#2013-04-24|333.47
#2013-04-25|333.65
#2013-04-26|333.71
#2013-04-29|333.87
#2013-04-30|334.62
#2013-05-01|335.25
#2013-05-02|335.74
#2013-05-03|335.41
#2013-05-06|335.53
#2013-05-07|335.78
#2013-05-08|336.01
#2013-05-09|335.92
#2013-05-10|335.26
#2013-05-13|334.78
#2013-05-14|334.74
#2013-05-15|334.71
#2013-05-16|334.98
#2013-05-17|334.41
#2013-05-20|334.19
#2013-05-21|333.97
#2013-05-22|333.48
#2013-05-23|332.69
#2013-05-24|332.30
#2013-05-27|332.44
#2013-05-28|331.16
#2013-05-29|329.60
#2013-05-30|329.06
#2013-05-31|327.88
#2013-06-03|327.29
#2013-06-04|327.23
#2013-06-05|326.28
#2013-06-06|324.97
#2013-06-07|324.27
#2013-06-10|323.37
#2013-06-11|321.11
#2013-06-12|321.12
#2013-06-13|321.39
#2013-06-14|323.52
#2013-06-17|323.90
#2013-06-18|323.54
#2013-06-19|322.40
#2013-06-20|317.12
#2013-06-21|315.42
#2013-06-24|311.66
#2013-06-25|312.17
#2013-06-26|313.53
#2013-06-27|314.59
#2013-06-28|315.32
#2013-06-30|315.42
#2013-07-01|315.51
#2013-07-02|316.31
#2013-07-03|315.39
#2013-07-04|315.50
#2013-07-05|313.63
#2013-07-08|313.73
#2013-07-09|314.38
#2013-07-10|313.83
#2013-07-11|314.71
#2013-07-12|314.94
#2013-07-15|315.70
#2013-07-16|316.79
#2013-07-17|317.56
#2013-07-18|318.41
#2013-07-19|319.17
#2013-07-22|319.89
#2013-07-23|320.04
#2013-07-24|319.30
#2013-07-25|318.64
#2013-07-26|318.59
#2013-07-29|318.47
#2013-07-30|318.40
#2013-07-31|317.99
#2013-08-01|317.13
#2013-08-02|317.49
#2013-08-05|317.56
#2013-08-06|317.38
#2013-08-07|317.48
#2013-08-08|317.64
#2013-08-09|317.91
#2013-08-12|318.06
#2013-08-13|317.55
#2013-08-14|317.46
#2013-08-15|316.76
#2013-08-16|316.41
#2013-08-19|315.45
#2013-08-20|315.05
#2013-08-21|314.07
#2013-08-22|313.44
#2013-08-23|314.19
#2013-08-26|314.43
#2013-08-27|314.60
#2013-08-28|314.12
#2013-08-29|314.24
#2013-08-30| .
#2013-09-02|314.19
#2013-09-03|313.77
#2013-09-04|313.17
#2013-09-05|312.20
#2013-09-06|312.66
#2013-09-09|313.44
#2013-09-10|313.49
#2013-09-11|314.27
#2013-09-12|314.93
#2013-09-13|315.23
#2013-09-16|316.45
#2013-09-17|316.72
#2013-09-18|318.04
#2013-09-19|319.88
#2013-09-20|320.14
#2013-09-23|320.17
#2013-09-24|320.46
#2013-09-25|320.76
#2013-09-26|320.55
#2013-09-27|320.37
#2013-09-30|319.92
#2013-10-01|319.93
#2013-10-02|320.34
#2013-10-03|320.28
#2013-10-04|320.34
#2013-10-07|320.73
#2013-10-08|321.03
#2013-10-09|321.16
#2013-10-10|321.31
#2013-10-11|321.68
#2013-10-14|321.85
#2013-10-15|322.00
#2013-10-16|323.16
#2013-10-17|324.07
#2013-10-18|325.04
#2013-10-21|325.20
#2013-10-22|326.09
#2013-10-23|326.57
#2013-10-24|326.36
#2013-10-25|326.46
#2013-10-28|326.56
#2013-10-29|326.66
#2013-10-30|326.89
#2013-10-31|327.00
#2013-11-01|326.24
#2013-11-04|326.16
#2013-11-05|325.53
#2013-11-06|325.43
#2013-11-07|325.80
#2013-11-08|324.62
#2013-11-11|324.79
#2013-11-12|323.75
#2013-11-13|323.73
#2013-11-14|324.54
#2013-11-15|324.90
#2013-11-18|325.81
#2013-11-19|325.77
#2013-11-20|325.30
#2013-11-21|325.13
#2013-11-22|325.45
#2013-11-25|325.78
#2013-11-26|326.29
#2013-11-27|326.23
#2013-11-28|326.29
#2013-11-29|326.28
#2013-11-30|326.33
#2013-12-02|325.73
#2013-12-03|325.85
#2013-12-04|325.22
#2013-12-05|325.03
#2013-12-06|325.02
#2013-12-09|325.54
#2013-12-10|326.38
#2013-12-11|326.19
#2013-12-12|325.93
#2013-12-13|326.08
#2013-12-16|326.22
#2013-12-17|326.59
#2013-12-18|326.59
#2013-12-19|326.66
#2013-12-20|326.93
#2013-12-23|327.05
#2013-12-24|326.88
#2013-12-25| .
#2013-12-26|326.86
#2013-12-27|326.79
#2013-12-30|327.17
#2013-12-31|327.05
#2014-01-01| .
#2014-01-02|327.18
#2014-01-03|327.38
#2014-01-06|328.01
#2014-01-07|328.54
#2014-01-08|328.08
#2014-01-09|328.12
#2014-01-10|328.78
#2014-01-13|329.25
#2014-01-14|329.23
#2014-01-15|329.52
#2014-01-16|329.93
#2014-01-17|330.15
#2014-01-20|330.33
#2014-01-21|330.38
#2014-01-22|329.94
#2014-01-23|329.77
#2014-01-24|328.75
#2014-01-27|327.86
#2014-01-28|328.12
#2014-01-29|328.14
#2014-01-30|327.76
#2014-01-31|327.22
#2014-02-03|327.37
#2014-02-04|327.42
#2014-02-05|327.78
#2014-02-06|328.14
#2014-02-07|328.76
#2014-02-10|329.24
#2014-02-11|329.50
#2014-02-12|329.59
#2014-02-13|329.79
#2014-02-14|330.05
#2014-02-17|330.25
#2014-02-18|330.95
#2014-02-19|330.83
#2014-02-20|330.74
#2014-02-21|331.09
#2014-02-24|331.61
#2014-02-25|332.05
#2014-02-26|332.21
#2014-02-27|332.63
#2014-02-28|333.26
#2014-03-03|332.39
#2014-03-04|332.62
#2014-03-05|332.94
#2014-03-06|332.84
#2014-03-07|332.21
#2014-03-10|331.93
#2014-03-11|332.15
#2014-03-12|331.32
#2014-03-13|331.21
#2014-03-14|330.45
#2014-03-17|330.62
#2014-03-18|331.10
#2014-03-19|331.08
#2014-03-20|330.65
#2014-03-21|330.90
#2014-03-24|331.17
#2014-03-25|331.73
#2014-03-26|332.74
#2014-03-27|333.50
#2014-03-28|333.76
#2014-03-31|334.17
#2014-04-01|334.77
#2014-04-02|334.72
#2014-04-03|334.79
#2014-04-04|335.42
#2014-04-07|335.72
#2014-04-08|335.95
#2014-04-09|336.02
#2014-04-10|336.73
#2014-04-11|336.74
#2014-04-14|336.47
#2014-04-15|336.20
#2014-04-16|336.07
#2014-04-17|335.80
#2014-04-18| .
#2014-04-21|336.03
#2014-04-22|336.37
#2014-04-23|336.56
#2014-04-24|336.61
#2014-04-25|336.32
#2014-04-28|336.39
#2014-04-29|336.67
#2014-04-30|336.90
#2014-05-01|337.43
#2014-05-02|337.71
#2014-05-05|337.79
#2014-05-06|338.26
#2014-05-07|338.52
#2014-05-08|339.17
#2014-05-09|339.06
#2014-05-12|339.20
#2014-05-13|339.93
#2014-05-14|340.55
#2014-05-15|341.16
#2014-05-16|341.00
#2014-05-19|341.07
#2014-05-20|341.30
#2014-05-21|341.23
#2014-05-22|341.39
#2014-05-23|341.90
#2014-05-26|342.07
#2014-05-27|342.64
#2014-05-28|343.67
#2014-05-29|344.28
#2014-05-30|344.37
#2014-05-31|344.41
#2014-06-02|344.18
#2014-06-03|343.82
#2014-06-04|343.72
#2014-06-05|344.00
#2014-06-06|344.85
#2014-06-09|345.68
#2014-06-10|345.68
#2014-06-11|345.53
#2014-06-12|345.70
#2014-06-13|345.37
#2014-06-16|345.05
#2014-06-17|344.63
#2014-06-18|344.94
#2014-06-19|345.51
#2014-06-20|345.73
#2014-06-23|346.06
#2014-06-24|346.90
#2014-06-25|347.01
#2014-06-26|347.39
#2014-06-27|347.38
#2014-06-30|347.61
#2014-07-01|347.42
#2014-07-02|347.12
#2014-07-03|347.27
#2014-07-04|347.35
#2014-07-07|347.85
#2014-07-08|348.25
#2014-07-09|348.50
#2014-07-10|348.32
#2014-07-11|348.53
#2014-07-14|348.50
#2014-07-15|348.42
#2014-07-16|348.46
#2014-07-17|347.91
#2014-07-18|347.65
#2014-07-21|347.30
#2014-07-22|347.62
#2014-07-23|347.92
#2014-07-24|347.94
#2014-07-25|347.91
#2014-07-28|347.66
#2014-07-29|347.60
#2014-07-30|347.21
#2014-07-31|346.74
#2014-08-01|346.14
#2014-08-04|346.04
#2014-08-05|345.76
#2014-08-06|344.95
#2014-08-07|344.99
#2014-08-08|344.79
#2014-08-11|345.43
#2014-08-12|346.00
#2014-08-13|346.84
#2014-08-14|347.56
#2014-08-15|348.23
#2014-08-18|348.45
#2014-08-19|348.83
#2014-08-20|348.79
#2014-08-21|349.22
#2014-08-22|349.32
#2014-08-25|349.57
#2014-08-26|350.00
#2014-08-27|350.49
#2014-08-28|350.45
#2014-08-29|350.07
#2014-08-31|350.13
#2014-09-01|350.19
#2014-09-02|349.47
#2014-09-03|350.13
#2014-09-04|350.19
#2014-09-05|350.15
#2014-09-08|350.24
#2014-09-09|349.76
#2014-09-10|349.08
#2014-09-11|348.97
#2014-09-12|348.23
#2014-09-15|347.94
#2014-09-16|347.73
#2014-09-17|347.69
#2014-09-18|347.66
#2014-09-19|348.27
#2014-09-22|348.65
#2014-09-23|348.52
#2014-09-24|348.37
#2014-09-25|348.21
#2014-09-26|347.35
#2014-09-29|346.63
#2014-09-30|346.51
#2014-10-01|347.01
#2014-10-02|346.66
#2014-10-03|346.93
#2014-10-06|347.58
#2014-10-07|347.74
#2014-10-08|347.52
#2014-10-09|347.70
#2014-10-10|346.68
#2014-10-13|346.78
#2014-10-14|346.99
#2014-10-15|346.84
#2014-10-16|345.73
#2014-10-17|346.43
#2014-10-20|346.96
#2014-10-21|347.34
#2014-10-22|347.72
#2014-10-23|347.83
#2014-10-24|347.97
#2014-10-27|348.36
#2014-10-28|348.53
#2014-10-29|348.66
#2014-10-30|349.05
#2014-10-31|349.17
#2014-11-03|349.24
#2014-11-04|348.98
#2014-11-05|348.84
#2014-11-06|348.53
#2014-11-07|348.33
#2014-11-10|348.36
#2014-11-11|348.45
#2014-11-12|348.38
#2014-11-13|348.37
#2014-11-14|347.38
#2014-11-17|346.71
#2014-11-18|346.46
#2014-11-19|345.49
#2014-11-20|345.02
#2014-11-21|345.93
#2014-11-24|346.38
#2014-11-25|346.70
#2014-11-26|346.66
#2014-11-27|346.73
#2014-11-28|346.71
#2014-11-30|346.82
#2014-12-01|345.72
#2014-12-02|344.93
#2014-12-03|344.00
#2014-12-04|343.68
#2014-12-05|342.59
#2014-12-08|341.64
#2014-12-09|340.09
#2014-12-10|339.42
#2014-12-11|338.77
#2014-12-12|337.36
#2014-12-15|335.56
#2014-12-16|332.90
#2014-12-17|333.68
#2014-12-18|335.98
#2014-12-19|336.95
#2014-12-22|338.11
#2014-12-23|338.12
#2014-12-24|338.03
#2014-12-25| .
#2014-12-26|338.12
#2014-12-29|338.69
#2014-12-30|338.81
#2014-12-31|338.79
#2015-01-01| .
#2015-01-02|338.66
#2015-01-05|337.75
#2015-01-06|335.99
#2015-01-07|335.90
#2015-01-08|336.43
#2015-01-09|336.63
#2015-01-12|336.72
#2015-01-13|336.27
#2015-01-14|335.55
#2015-01-15|336.06
#2015-01-16| .
#2015-01-19|335.75
#2015-01-20|336.18
#2015-01-21|336.06
#2015-01-22|336.66
#2015-01-23|338.25
#2015-01-26|337.91
#2015-01-27|337.93
#2015-01-28|338.88
#2015-01-29|338.50
#2015-01-30|338.40
#2015-01-31|338.44
#2015-02-02|338.49
#2015-02-03|338.91
#2015-02-04|339.47
#2015-02-05|339.86
#2015-02-06|339.67
#2015-02-09|339.88
#2015-02-10|339.36
#2015-02-11|339.50
#2015-02-12|339.86
#2015-02-13|340.36
#2015-02-16|340.55
#2015-02-17|340.26
#2015-02-18|341.49
#2015-02-19|341.32
#2015-02-20|341.44
#2015-02-23|341.67
#2015-02-24|342.35
#2015-02-25|342.78
#2015-02-26|343.22
#2015-02-27|343.71
#2015-02-28|343.87
#2015-03-02|343.91
#2015-03-03|344.37
#2015-03-04|344.48
#2015-03-05|344.67
#2015-03-06|344.16
#2015-03-09|344.01
#2015-03-10|343.65
#2015-03-11|343.27
#2015-03-12|343.43
#2015-03-13|342.54
#2015-03-16|341.63
#2015-03-17|341.01
#2015-03-18|341.23
#2015-03-19|341.57
#2015-03-20|342.34
#2015-03-23|343.24
#2015-03-24|344.00
#2015-03-25|344.32
#2015-03-26|343.98
#2015-03-27|344.45
#2015-03-30|344.56
#2015-03-31|344.76
#2015-04-01|345.34
#2015-04-02|345.91
#2015-04-03| .
#2015-04-06|345.99
#2015-04-07|346.74
#2015-04-08|347.71
#2015-04-09|348.24
#2015-04-10|348.82
#2015-04-13|349.52
#2015-04-14|350.00
#2015-04-15|350.34
#2015-04-16|350.35
#2015-04-17|350.31
#2015-04-20|349.94
#2015-04-21|349.74
#2015-04-22|349.85
#2015-04-23|350.75
#2015-04-24|351.56
#2015-04-27|352.16
#2015-04-28|351.97
#2015-04-29|351.49
#2015-04-30|351.49
#2015-05-01|351.17
#2015-05-04|351.14
#2015-05-05|350.96
#2015-05-06|351.14
#2015-05-07|351.04
#2015-05-08|351.71
#2015-05-11|351.56
#2015-05-12|351.18
#2015-05-13|351.71
#2015-05-14|352.20
#2015-05-15|352.99
#2015-05-18|353.12
#2015-05-19|353.02
#2015-05-20|353.25
#2015-05-21|353.96
#2015-05-22|353.97
#2015-05-25| .
#2015-05-26|354.60
#2015-05-27|354.56
#2015-05-28|354.33
#2015-05-29|354.04
#2015-05-31|354.10
#2015-06-01|353.27
#2015-06-02|353.02
#2015-06-03|352.39
#2015-06-04|352.07
#2015-06-05|351.26
#2015-06-08|350.99
#2015-06-09|350.27
#2015-06-10|349.73
#2015-06-11|350.26
#2015-06-12|350.48
#2015-06-15|350.43
#2015-06-16|350.15
#2015-06-17|350.20
#2015-06-18|350.22
#2015-06-19|350.48
#2015-06-22|350.34
#2015-06-23|350.75
#2015-06-24|351.36
#2015-06-25|351.09
#2015-06-26|350.58
#2015-06-29|350.16
#2015-06-30|350.17
#2015-07-01|350.08
#2015-07-02|350.32
#2015-07-03|350.39
#2015-07-06|350.72
#2015-07-07|350.38
#2015-07-08|349.73
#2015-07-09|349.09
#2015-07-10|349.20
#2015-07-13|349.64
#2015-07-14|349.97
#2015-07-15|350.31
#2015-07-16|350.75
#2015-07-17|351.05
#2015-07-20|351.05
#2015-07-21|351.06
#2015-07-22|350.82
#2015-07-23|350.45
#2015-07-24|349.73
#2015-07-27|348.73
#2015-07-28|348.49
#2015-07-29|348.78
#2015-07-30|349.05
#2015-07-31|349.33
#2015-08-03|349.49
#2015-08-04|349.01
#2015-08-05|348.45
#2015-08-06|347.70
#2015-08-07|347.49
#2015-08-10|347.21
#2015-08-11|347.71
#2015-08-12|347.32
#2015-08-13|347.10
#2015-08-14|346.81
#2015-08-17|346.87
#2015-08-18|346.35
#2015-08-19|345.77
#2015-08-20|344.85
#2015-08-21|343.70
#2015-08-24|340.98
#2015-08-25|340.69
#2015-08-26|340.15
#2015-08-27|341.61
#2015-08-28|342.36
#2015-08-31|342.29
#2015-09-01|341.94
#2015-09-02|341.37
#2015-09-03|341.22
#2015-09-04|341.15
#2015-09-07|341.28
#2015-09-08|340.78
#2015-09-09|340.91
#2015-09-10|340.08
#2015-09-11|340.03
#2015-09-14|340.12
#2015-09-15|339.94
#2015-09-16|340.03
#2015-09-17|340.51
#2015-09-18|341.29
#2015-09-21|340.31
#2015-09-22|339.22
#2015-09-23|338.57
#2015-09-24|336.72
#2015-09-25|336.45
#2015-09-28|335.42
#2015-09-29|333.86
#2015-09-30|334.29
#2015-10-01|334.84
#2015-10-02|335.23
#2015-10-05|336.28
#2015-10-06|337.46
#2015-10-07|338.67
#2015-10-08|338.62
#2015-10-09|339.75
#2015-10-12|340.01
#2015-10-13|340.67
#2015-10-14|340.63
#2015-10-15|341.01
#2015-10-16|341.77
#2015-10-19|342.14
#2015-10-20|342.16
#2015-10-21|342.27
#2015-10-22|342.64
#2015-10-23|343.40
#2015-10-26|344.57
#2015-10-27|344.67
#2015-10-28|344.56
#2015-10-29|344.01
#2015-10-30|344.24
#2015-10-31|344.28
#2015-11-02|344.50
#2015-11-03|345.06
#2015-11-04|345.75
#2015-11-05|345.94
#2015-11-06|344.89
#2015-11-09|343.98
#2015-11-10|343.66
#2015-11-11|343.70
#2015-11-12|343.15
#2015-11-13|342.92
#2015-11-16|342.64
#2015-11-17|342.93
#2015-11-18|342.94
#2015-11-19|343.17
#2015-11-20|343.32
#2015-11-23|343.29
#2015-11-24|343.11
#2015-11-25|342.76
#2015-11-26|342.69
#2015-11-27|342.60
#2015-11-30|341.78
#2015-12-01|341.41
#2015-12-02|340.81
#2015-12-03|339.76
#2015-12-04|339.61
#2015-12-07|339.28
#2015-12-08|337.95
#2015-12-09|337.39
#2015-12-10|336.55
#2015-12-11|334.93
#2015-12-14|333.53
#2015-12-15|333.79
#2015-12-16|333.86
#2015-12-17|334.94
#2015-12-18|334.45
#2015-12-21|334.09
#2015-12-22|334.00
#2015-12-23|334.14
#2015-12-24|334.26
#2015-12-25| .
#2015-12-28|334.55
#2015-12-29|334.38
#2015-12-30|334.28
#2015-12-31|334.22
#2016-01-01| .
#2016-01-04|334.58
#2016-01-05|335.22
#2016-01-06|336.00
#2016-01-07|335.38
#2016-01-08|335.59
#2016-01-11|335.15
#2016-01-12|334.30
#2016-01-13|333.91
#2016-01-14|332.98
#2016-01-15|331.83
#2016-01-18|331.84
#2016-01-19|331.62
#2016-01-20|330.47
#2016-01-21|329.89
#2016-01-22|330.52
#2016-01-25|330.65
#2016-01-26|330.53
#2016-01-27|330.87
#2016-01-28|331.48
#2016-01-29|332.41
#2016-01-31|332.47
#2016-02-01|332.32
#2016-02-02|332.36
#2016-02-03|332.38
#2016-02-04|333.06
#2016-02-05|333.30
#2016-02-08|333.30
#2016-02-09|332.99
#2016-02-10|332.94
#2016-02-11|331.75
#2016-02-12|331.17
#2016-02-15|331.41
#2016-02-16|331.80
#2016-02-17|332.83
#2016-02-18|333.38
#2016-02-19|333.76
#2016-02-22|334.71
#2016-02-23|335.16
#2016-02-24|335.07
#2016-02-25|334.29
#2016-02-26|333.90
#2016-02-29|333.83
#2016-03-01|334.38
#2016-03-02|335.47
#2016-03-03|336.78
#2016-03-04|338.47
#2016-03-07|339.41
#2016-03-08|339.35
#2016-03-09|339.18
#2016-03-10|339.68
#2016-03-11|340.30
#2016-03-14|341.09
#2016-03-15|340.61
#2016-03-16|340.56
#2016-03-17|342.31
#2016-03-18|343.46
#2016-03-21|343.80
#2016-03-22|344.00
#2016-03-23|344.16
#2016-03-24|343.67
#2016-03-25| .
#2016-03-28|344.14
#2016-03-29|344.49
#2016-03-30|345.49
#2016-03-31|346.48
#2016-04-01|346.85
#2016-04-04|347.51
#2016-04-05|347.31
#2016-04-06|347.44
#2016-04-07|347.64
#2016-04-08|347.80
#2016-04-11|348.24
#2016-04-12|348.68
#2016-04-13|349.93
#2016-04-14|350.84
#2016-04-15|351.14
#2016-04-18|351.27
#2016-04-19|351.98
#2016-04-20|352.10
#2016-04-21|352.03
#2016-04-22|351.85
#2016-04-25|351.50
#2016-04-26|351.28
#2016-04-27|351.90
#2016-04-28|353.00
#2016-04-29|353.16
#2016-04-30|353.23
#2016-05-02|353.17
#2016-05-03|352.95
#2016-05-04|352.46
#2016-05-05|352.56
#2016-05-06|352.47
#2016-05-09|352.26
#2016-05-10|352.44
#2016-05-11|353.06
#2016-05-12|353.39
#2016-05-13|353.67
#2016-05-16|353.62
#2016-05-17|353.72
#2016-05-18|353.14
#2016-05-19|352.18
#2016-05-20|352.49
#2016-05-23|352.58
#2016-05-24|352.83
#2016-05-25|353.12
#2016-05-26|353.41
#2016-05-27|353.51
#2016-05-30|353.62
#2016-05-31|353.47
#2016-06-01|353.48
#2016-06-02|353.99
#2016-06-03|355.33
#2016-06-06|356.14
#2016-06-07|356.90
#2016-06-08|357.57
#2016-06-09|357.73
#2016-06-10|357.59
#2016-06-13|357.13
#2016-06-14|356.31
#2016-06-15|356.10
#2016-06-16|356.32
#2016-06-17|356.71
#2016-06-20|357.31
#2016-06-21|357.14
#2016-06-22|357.61
#2016-06-23|358.01
#2016-06-24|357.44
#2016-06-27|357.59
#2016-06-28|358.08
#2016-06-29|359.60
#2016-06-30|360.17
#2016-07-01|360.95
#2016-07-04|361.17
#2016-07-05|362.26
#2016-07-06|362.37
#2016-07-07|362.85
#2016-07-08|363.50
#2016-07-11|364.07
#2016-07-12|364.70
#2016-07-13|365.44
#2016-07-14|365.31
#2016-07-15|365.23
#2016-07-18|365.32
#2016-07-19|365.63
#2016-07-20|365.81
#2016-07-21|365.80
#2016-07-22|366.21
#2016-07-25|366.63
#2016-07-26|366.53
#2016-07-27|366.85
#2016-07-28|367.36
#2016-07-29|367.65
#2016-07-31|367.71
#2016-08-01|367.61
#2016-08-02|367.34
#2016-08-03|367.02
#2016-08-04|367.86
#2016-08-05|367.99
#2016-08-08|368.39
#2016-08-09|369.06
#2016-08-10|369.69
#2016-08-11|369.52
#2016-08-12|370.04
#2016-08-15|370.46
#2016-08-16|370.66
#2016-08-17|370.93
#2016-08-18|371.34
#2016-08-19|371.40
#2016-08-22|371.56
#2016-08-23|371.90
#2016-08-24|371.92
#2016-08-25|371.72
#2016-08-26|371.49
#2016-08-29|371.95
#2016-08-30|371.97
#2016-08-31|371.78
#2016-09-01|371.36
#2016-09-02|371.43
#2016-09-05|371.61
#2016-09-06|372.23
#2016-09-07|372.83
#2016-09-08|372.57
#2016-09-09|371.67
#2016-09-12|370.97
#2016-09-13|370.42
#2016-09-14|369.97
#2016-09-15|369.74
#2016-09-16|369.66
#2016-09-19|369.83
#2016-09-20|370.09
#2016-09-21|370.59
#2016-09-22|371.83
#2016-09-23|372.03
#2016-09-26|371.83
#2016-09-27|371.88
#2016-09-28|372.03
#2016-09-29|372.11
#2016-09-30|371.77
#2016-10-03|371.75
#2016-10-04|371.68
#2016-10-05|371.70
#2016-10-06|371.71
#2016-10-07|371.80
#2016-10-10|371.94
#2016-10-11|371.86
#2016-10-12|371.81
#2016-10-13|372.13
#2016-10-14|371.93
#2016-10-17|372.02
#2016-10-18|372.39
#2016-10-19|372.62
#2016-10-20|372.94
#2016-10-21|373.12
#2016-10-24|373.42
#2016-10-25|373.60
#2016-10-26|373.02
#2016-10-27|372.77
#2016-10-28|372.53
#2016-10-31|372.71
#2016-11-01|372.46
#2016-11-02|372.19
#2016-11-03|371.99
#2016-11-04|371.73
#2016-11-07|372.14
#2016-11-08|372.16
#2016-11-09|370.19
#2016-11-10|368.54
#2016-11-11|368.46
#2016-11-14|364.58
#2016-11-15|365.40
#2016-11-16|365.16
#2016-11-17|365.39
#2016-11-18|364.46
#2016-11-21|364.67
#2016-11-22|365.08
#2016-11-23|364.88
#2016-11-24|364.99
#2016-11-25|364.70
#2016-11-28|365.27
#2016-11-29|365.71
#2016-11-30|365.94
#2016-12-01|365.51
#2016-12-02|365.74
#2016-12-05|366.07
#2016-12-06|366.68
#2016-12-07|367.50
#2016-12-08|367.50
#2016-12-09|367.51
#2016-12-12|367.30
#2016-12-13|367.85
#2016-12-14|368.02
#2016-12-15|366.90
#2016-12-16|367.01
#2016-12-19|367.42
#2016-12-20|367.48
#2016-12-21|367.83
#2016-12-22|368.02
#2016-12-23|368.11
#2016-12-26| .
#2016-12-27|368.28
#2016-12-28|368.54
#2016-12-29|368.80
#2016-12-30|369.11
#2016-12-31|369.15
#2017-01-02| .
#2017-01-03|369.61
#2017-01-04|370.08
#2017-01-05|371.15
#2017-01-06|371.38
#2017-01-09|371.70
#2017-01-10|371.94
#2017-01-11|371.73
#2017-01-12|372.32
#2017-01-13|372.42
#2017-01-16|372.60
#2017-01-17|373.28
#2017-01-18|373.09
#2017-01-19|372.43
#2017-01-20|372.33
#2017-01-23|372.87
#2017-01-24|372.74
#2017-01-25|372.55
#2017-01-26|372.64
#2017-01-27|373.13
#2017-01-30|373.31
#2017-01-31|373.44
#2017-02-01|373.62
#2017-02-02|374.03
#2017-02-03|374.25
#2017-02-06|375.07
#2017-02-07|375.30
#2017-02-08|375.69
#2017-02-09|375.91
#2017-02-10|376.10
#2017-02-13|376.55
#2017-02-14|376.72
#2017-02-15|376.51
#2017-02-16|376.88
#2017-02-17|377.17
#2017-02-20|377.35
#2017-02-21|377.77
#2017-02-22|378.20
#2017-02-23|378.85
#2017-02-24|379.08
#2017-02-27|379.25
#2017-02-28|379.44
#2017-03-01|378.89
#2017-03-02|378.55
#2017-03-03|378.41
#2017-03-06|378.56
#2017-03-07|378.14
#2017-03-08|377.29
#2017-03-09|376.14
#2017-03-10|376.21
#2017-03-13|376.30
#2017-03-14|376.05
#2017-03-15|376.62
#2017-03-16|377.43
#2017-03-17|377.44
#2017-03-20|377.64
#2017-03-21|378.10
#2017-03-22|378.25
#2017-03-23|378.34
#2017-03-24|378.65
#2017-03-27|379.11
#2017-03-28|379.20
#2017-03-29|379.58
#2017-03-30|379.68
#2017-03-31|379.74
#2017-04-03|380.20
#2017-04-04|380.44
#2017-04-05|380.47
#2017-04-06|380.69
#2017-04-07|380.66
#2017-04-10|380.84
#2017-04-11|381.30
#2017-04-12|381.19
#2017-04-13|381.56
#2017-04-14| .
#2017-04-17|381.75
#2017-04-18|382.07
#2017-04-19|382.19
#2017-04-20|382.27
#2017-04-21|382.66
#2017-04-24|382.72
#2017-04-25|382.64
#2017-04-26|383.01
#2017-04-27|383.22
#2017-04-28|383.53
#2017-04-30|383.64
#2017-05-01|383.39
#2017-05-02|383.83
#2017-05-03|384.15
#2017-05-04|383.77
#2017-05-05|383.65
#2017-05-08|383.94
#2017-05-09|383.77
#2017-05-10|383.73
#2017-05-11|383.69
#2017-05-12|383.95
#2017-05-15|384.16
#2017-05-16|384.36
#2017-05-17|384.82
#2017-05-18|383.38
#2017-05-19|383.69
#2017-05-22|383.52
#2017-05-23|383.04
#2017-05-24|383.47
#2017-05-25|383.80
#2017-05-26|383.89
#2017-05-29|384.08
#2017-05-30|384.18
#2017-05-31|384.34
#2017-06-01|384.35
#2017-06-02|384.78
#2017-06-05|384.94
#2017-06-06|385.33
#2017-06-07|385.31
#2017-06-08|385.07
#2017-06-09|384.88
#2017-06-12|384.79
#2017-06-13|384.90
#2017-06-14|385.60
#2017-06-15|385.52
#2017-06-16|385.77
#2017-06-19|385.89
#2017-06-20|385.88
#2017-06-21|385.74
#2017-06-22|385.36
#2017-06-23|385.49
#2017-06-26|385.89
#2017-06-27|385.54
#2017-06-28|385.31
#2017-06-29|385.12
#2017-06-30|384.77
#2017-07-03|384.70
#2017-07-04|384.79
#2017-07-05|384.95
#2017-07-06|384.57
#2017-07-07|384.41
#2017-07-10|384.83
#2017-07-11|385.04
#2017-07-12|385.78
#2017-07-13|386.06
#2017-07-14|386.26
#2017-07-17|386.63
#2017-07-18|386.89
#2017-07-19|387.27
#2017-07-20|387.55
#2017-07-21|387.98
#2017-07-24|388.09
#2017-07-25|387.74
#2017-07-26|388.15
#2017-07-27|388.47
#2017-07-28|388.60
#2017-07-31|388.87
#2017-08-01|389.30
#2017-08-02|389.56
#2017-08-03|389.65
#2017-08-04|389.28
#2017-08-07|389.22
#2017-08-08|389.39
#2017-08-09|389.44
#2017-08-10|389.26
#2017-08-11| 389
#2017-08-14|389.23
#2017-08-15|389.14
#2017-08-16|389.44
#2017-08-17|389.78
#2017-08-18|389.83
#2017-08-21|390.19
#2017-08-22|390.28
#2017-08-23|390.52
#2017-08-24|390.77
#2017-08-25|391.08
#2017-08-28|391.47
#2017-08-29|391.86
#2017-08-30|392.10
#2017-08-31|392.71
#2017-09-01|392.67
#2017-09-04|392.85
#2017-09-05|393.58
#2017-09-06|393.73
#2017-09-07|394.18
#2017-09-08|394.46
#2017-09-11|394.38
#2017-09-12|394.28
#2017-09-13|394.24
#2017-09-14|394.16
#2017-09-15|394.16
#2017-09-18|394.24
#2017-09-19|394.21
#2017-09-20|394.04
#2017-09-21|393.94
#2017-09-22|394.31
#2017-09-25|394.66
#2017-09-26|394.66
#2017-09-27|394.12
#2017-09-28|394.18
#2017-09-29|394.55
#2017-09-30|394.60
#2017-10-02|394.66
#2017-10-03|394.98
#2017-10-04|395.00
#2017-10-05|394.95
#2017-10-06|394.86
#2017-10-09|395.06
#2017-10-10|395.38
#2017-10-11|395.45
#2017-10-12|395.79
#2017-10-13|396.02
#2017-10-16|396.31
#2017-10-17|396.41
#2017-10-18|396.39
#2017-10-19|396.76
#2017-10-20|396.42
#2017-10-23|396.65
#2017-10-24|396.48
#2017-10-25|396.11
#2017-10-26|396.05
#2017-10-27|396.03
#2017-10-30|396.60
#2017-10-31|396.78
#2017-11-01|396.80
#2017-11-02|396.66
#2017-11-03|396.84
#2017-11-06|397.10
#2017-11-07|396.94
#2017-11-08|396.40
#2017-11-09|395.84
#2017-11-10|395.12
#2017-11-13|394.61
#2017-11-14|394.53
#2017-11-15|394.33
#2017-11-16|394.86
#2017-11-17|395.39
#2017-11-20|395.77
#2017-11-21|396.11
#2017-11-22|396.57
#2017-11-23|396.63
#2017-11-24|396.73
#2017-11-27|397.06
#2017-11-28|397.12
#2017-11-29|396.91
#2017-11-30|396.71
#2017-12-01|397.04
#2017-12-04|397.20
#2017-12-05|397.56
#2017-12-06|397.52
#2017-12-07|397.09
#2017-12-08|396.98
#2017-12-11|397.23
#2017-12-12|397.06
#2017-12-13|397.22
#2017-12-14|397.12
#2017-12-15|397.08
#2017-12-18|397.07
#2017-12-19|396.78
#2017-12-20|396.44
#2017-12-21|396.46
#2017-12-22|396.46
#2017-12-25| .
#2017-12-26|396.77
#2017-12-27|397.15
#2017-12-28|397.20
#2017-12-29|397.38
#2017-12-31|397.44
#2018-01-01| .
#2018-01-02|397.42
#2018-01-03|397.95
#2018-01-04|398.15
#2018-01-05|398.52
#2018-01-08|398.71
#2018-01-09|398.61
#2018-01-10|398.41
#2018-01-11|398.58
#2018-01-12|398.48
#2018-01-15|398.66
#2018-01-16|398.90
#2018-01-17|398.77
#2018-01-18|398.53
#2018-01-19|398.19
#2018-01-22|398.14
#2018-01-23|398.64
#2018-01-24|398.52
#2018-01-25|398.87
#2018-01-26|398.75
#2018-01-29|398.23
#2018-01-30|397.94
#2018-01-31|398.11
#2018-02-01|397.81
#2018-02-02|396.91
#2018-02-05|396.45
#2018-02-06|396.18
#2018-02-07|396.10
#2018-02-08|395.05
#2018-02-09|393.40
#2018-02-12|393.29
#2018-02-13|393.07
#2018-02-14|392.49
#2018-02-15|392.99
#2018-02-16|393.63
#2018-02-19|393.81
#2018-02-20|393.73
#2018-02-21|393.63
#2018-02-22|393.40
#2018-02-23|393.71
#2018-02-26|394.14
#2018-02-27|393.87
#2018-02-28|394.18
#2018-03-01|394.27
#2018-03-02|393.99
#2018-03-05|394.05
#2018-03-06|394.23
#2018-03-07|393.99
#2018-03-08|393.99
#2018-03-09|393.87
#2018-03-12|394.07
#2018-03-13|394.12
#2018-03-14|394.29
#2018-03-15|394.10
#2018-03-16|393.88
#2018-03-19|393.52
#2018-03-20|392.90
#2018-03-21|392.56
#2018-03-22|392.74
#2018-03-23|392.22
#2018-03-26|392.14
#2018-03-27|392.53
#2018-03-28|392.45
#2018-03-29|392.84
#2018-03-30| .
#2018-03-31|392.89
#2018-04-02|392.90
#2018-04-03|392.94
#2018-04-04|393.12
#2018-04-05|393.35
#2018-04-06|393.76
#2018-04-09|393.02
#2018-04-10|392.84
#2018-04-11|392.70
#2018-04-12|392.73
#2018-04-13|392.84
#2018-04-16|392.78
#2018-04-17|392.94
#2018-04-18|392.60
#2018-04-19|391.93
#2018-04-20|391.39
#2018-04-23|390.94
#2018-04-24|390.77
#2018-04-25|389.78
#2018-04-26|389.76
#2018-04-27|389.73
#2018-04-30|389.77
#2018-05-01|389.34
#2018-05-02|388.73
#2018-05-03|388.30
#2018-05-04|387.58
#2018-05-07|387.44
#2018-05-08|386.68
#2018-05-09|385.91
#2018-05-10|386.52
#2018-05-11|387.10
#2018-05-14|387.22
#2018-05-15|386.39
#2018-05-16|386.36
#2018-05-17|386.14
#2018-05-18|385.95
#2018-05-21|385.94
#2018-05-22|386.26
#2018-05-23|386.61
#2018-05-24|387.01
#2018-05-25|387.40
#2018-05-28|387.61
#2018-05-29|388.20
#2018-05-30|387.52
#2018-05-31|387.11
#2018-06-01|386.49
#2018-06-04|386.27
#2018-06-05|386.25
#2018-06-06|385.68
#2018-06-07|385.66
#2018-06-08|385.77
#2018-06-11|385.55
#2018-06-12|385.30
#2018-06-13|385.27
#2018-06-14|385.57
#2018-06-15|385.81
#2018-06-18|385.61
#2018-06-19|385.22
#2018-06-20|385.21
#2018-06-21|385.35
#2018-06-22|385.58
#2018-06-25|385.81
#2018-06-26|385.59
#2018-06-27|385.66
#2018-06-28|384.80
#2018-06-29|384.73
#2018-06-30|384.79
#2018-07-02|384.65
#2018-07-03|384.74
#2018-07-04|384.79
#2018-07-05|384.57
#2018-07-06|384.56
#2018-07-09|384.96
#2018-07-10|385.23
#2018-07-11|385.29
#2018-07-12|385.49
#2018-07-13|386.09
#2018-07-16|386.47
#2018-07-17|386.64
#2018-07-18|386.89
#2018-07-19|387.49
#2018-07-20|387.90
#2018-07-23|388.14
#2018-07-24|388.55
#2018-07-25|389.00
#2018-07-26|389.60
#2018-07-27|390.15
#2018-07-30|390.40
#2018-07-31|390.74
#2018-08-01|390.29
#2018-08-02|389.77
#2018-08-03|390.00
#2018-08-06|390.21
#2018-08-07|390.04
#2018-08-08|389.95
#2018-08-09|389.72
#2018-08-10|389.49
#2018-08-13|388.47
#2018-08-14|388.45
#2018-08-15|388.62
#2018-08-16|388.80
#2018-08-17|389.03
#2018-08-20|389.38
#2018-08-21|389.48
#2018-08-22|389.43
#2018-08-23|389.38
#2018-08-24|389.20
#2018-08-27|389.33
#2018-08-28|389.30
#2018-08-29|389.09
#2018-08-30|388.96
#2018-08-31|388.77
#2018-09-03|388.90
#2018-09-04|388.05
#2018-09-05|387.82
#2018-09-06|388.20
#2018-09-07|388.03
#2018-09-10|388.03
#2018-09-11|387.62
#2018-09-12|387.75
#2018-09-13|388.12
#2018-09-14|388.27
#2018-09-17|388.57
#2018-09-18|388.39
#2018-09-19|388.24
#2018-09-20|388.82
#2018-09-21|389.35
#2018-09-24|389.61
#2018-09-25|389.42
#2018-09-26|389.93
#2018-09-27|390.59
#2018-09-28|390.90
#2018-09-30|391.01
#2018-10-01|391.02
#2018-10-02|391.42
#2018-10-03|391.19
#2018-10-04|390.20
#2018-10-05|389.85
#2018-10-08|390.03
#2018-10-09|389.87
#2018-10-10|389.67
#2018-10-11|389.55
#2018-10-12|389.81
#2018-10-15|389.93
#2018-10-16|389.97
#2018-10-17|389.89
#2018-10-18|389.66
#2018-10-19|389.28
#2018-10-22|389.20
#2018-10-23|389.06
#2018-10-24|389.12
#2018-10-25|388.46
#2018-10-26|388.45
#2018-10-29|388.35
#2018-10-30|387.25
#2018-10-31|386.66
#2018-11-01|386.63
#2018-11-02|386.89
#2018-11-05|387.07
#2018-11-06|387.17
#2018-11-07|387.52
#2018-11-08|387.57
#2018-11-09|387.61
#2018-11-12|387.77
#2018-11-13|387.46
#2018-11-14|387.08
#2018-11-15|386.55
#2018-11-16|386.43
#2018-11-19|386.19
#2018-11-20|385.38
#2018-11-21|385.14
#2018-11-22|385.20
#2018-11-23|385.17
#2018-11-26|384.97
#2018-11-27|384.48
#2018-11-28|384.77
#2018-11-29|385.23
#2018-11-30|385.25
#2018-12-03|386.41
#2018-12-04|386.93
#2018-12-05|386.92
#2018-12-06|386.64
#2018-12-07|386.93
#2018-12-10|386.82
#2018-12-11|386.65
#2018-12-12|386.91
#2018-12-13|387.65
#2018-12-14|387.86
#2018-12-17|388.30
#2018-12-18|388.53
#2018-12-19|388.65
#2018-12-20|388.33
#2018-12-21|388.06
#2018-12-24|388.29
#2018-12-25| .
#2018-12-26|388.24
#2018-12-27|388.61
#2018-12-28|388.57
#2018-12-31|388.94
#2019-01-01| .
#2019-01-02|389.26
#2019-01-03|389.59
#2019-01-04|390.03
#2019-01-07|390.95
#2019-01-08|391.47
#2019-01-09|392.35
#2019-01-10|392.65
#2019-01-11|393.17
#2019-01-14|393.35
#2019-01-15|393.80
#2019-01-16|394.45
#2019-01-17|394.74
#2019-01-18|395.14
#2019-01-21|395.34
#2019-01-22|395.85
#2019-01-23|396.16
#2019-01-24|396.97
#2019-01-25|397.18
#2019-01-28|397.34
#2019-01-29|397.40
#2019-01-30|397.84
#2019-01-31|399.51
#2019-02-01|399.98
#2019-02-04|400.08
#2019-02-05|400.58
#2019-02-06|400.84
#2019-02-07|400.82
#2019-02-08|400.88
#2019-02-11|400.93
#2019-02-12|401.21
#2019-02-13|401.30
#2019-02-14|401.54
#2019-02-15|401.79
#2019-02-18|401.98
#2019-02-19|402.57
#2019-02-20|402.74
#2019-02-21|402.54
#2019-02-22|402.77
#2019-02-25|403.27
#2019-02-26|403.66
#2019-02-27|403.60
#2019-02-28|403.93
#2019-03-01|403.67
#2019-03-04|404.18
#2019-03-05|404.47
#2019-03-06|404.88
#2019-03-07|405.07
#2019-03-08|404.55
#2019-03-11|404.97
#2019-03-12|405.84
#2019-03-13|406.21
#2019-03-14|406.54
#2019-03-15|407.12
#2019-03-18|407.90
#2019-03-19|408.13
#2019-03-20|408.49
#2019-03-21|409.60
#2019-03-22|410.09
#2019-03-25|410.29
#2019-03-26|410.65
#2019-03-27|410.95
#2019-03-28|410.70
#2019-03-29|410.91
#2019-03-31|410.97
#2019-04-01|410.86
#2019-04-02|411.05
#2019-04-03|410.98
#2019-04-04|411.14
#2019-04-05|411.33
#2019-04-08|411.35
#2019-04-09|411.54
#2019-04-10|411.82
#2019-04-11|411.79
#2019-04-12|411.52
#2019-04-15|411.81
#2019-04-16|411.94
#2019-04-17|412.06
#2019-04-18|412.50
#2019-04-19| .
#2019-04-22|412.52
#2019-04-23|412.82
#2019-04-24|413.29
#2019-04-25|413.10
#2019-04-26|413.42
#2019-04-29|413.51
#2019-04-30|413.95
#2019-05-01|414.11
#2019-05-02|413.79
#2019-05-03|414.19
#2019-05-06|414.19
#2019-05-07|414.48
#2019-05-08|414.27
#2019-05-09|414.10
#2019-05-10|413.88
#2019-05-13|413.89
#2019-05-14|413.49
#2019-05-15|413.68
#2019-05-16|413.94
#2019-05-17|413.99
#2019-05-20|413.88
#2019-05-21|413.95
#2019-05-22|414.15
#2019-05-23|414.29
#2019-05-24|414.27
#2019-05-27|414.45
#2019-05-28|414.54
#2019-05-29|414.36
#2019-05-30|414.37
#2019-05-31|414.39
#2019-06-03|414.96
#2019-06-04|414.96
#2019-06-05|415.34
#2019-06-06|415.59
#2019-06-07|416.10
#2019-06-10|416.83
#2019-06-11|417.36
#2019-06-12|417.59
#2019-06-13|418.03
#2019-06-14|418.22
#2019-06-17|418.33
#2019-06-18|419.36
#2019-06-19|419.83
#2019-06-20|421.72
#2019-06-21|421.42
#2019-06-24|421.90
#2019-06-25|422.14
#2019-06-26|421.93
#2019-06-27|422.48
#2019-06-28|423.01
#2019-06-30|423.13
#2019-07-01|423.53
#2019-07-02|424.37
#2019-07-03|425.02
#2019-07-04|425.12
#2019-07-05|424.59
#2019-07-08|424.85
#2019-07-09|424.71
#2019-07-10|424.62
#2019-07-11|424.76
#2019-07-12|424.51
#2019-07-15|424.79
#2019-07-16|424.68
#2019-07-17|424.59
#2019-07-18|424.48
#2019-07-19|424.51
#2019-07-22|424.57
#2019-07-23|424.76
#2019-07-24|425.13
#2019-07-25|425.54
#2019-07-26|425.44
#2019-07-29|425.89
#2019-07-30|425.92
#2019-07-31|426.42
#2019-08-01|426.73
#2019-08-02|426.61
#2019-08-05|426.03
#2019-08-06|425.59
#2019-08-07|426.25
#2019-08-08|426.59
#2019-08-09|426.84
#2019-08-12|426.01
#2019-08-13|425.48
#2019-08-14|424.99
#2019-08-15|425.01
#2019-08-16|425.27
#2019-08-19|425.12
#2019-08-20|425.83
#2019-08-21|426.25
#2019-08-22|426.21
#2019-08-23|426.46
#2019-08-26|426.39
#2019-08-27|426.89
#2019-08-28|426.86
#2019-08-29|426.50
#2019-08-30|426.39
#2019-08-31|426.44
#2019-09-02|426.57
#2019-09-03|426.74
#2019-09-04|426.87
#2019-09-05|426.45
#2019-09-06|426.69
#2019-09-09|426.89
#2019-09-10|426.69
#2019-09-11|426.58
#2019-09-12|427.16
#2019-09-13|426.45
#2019-09-16|426.79
#2019-09-17|427.09
#2019-09-18|427.53
#2019-09-19|427.38
#2019-09-20|427.61
#2019-09-23|428.08
#2019-09-24|428.07
#2019-09-25|427.43
#2019-09-26|427.53
#2019-09-27|427.56
#2019-09-30|427.73
#2019-10-01|427.99
#2019-10-02|428.21
#2019-10-03|428.67
#2019-10-04|429.43
#2019-10-07|429.51
#2019-10-08|429.51
#2019-10-09|429.32
#2019-10-10|429.04
#2019-10-11|428.93
#2019-10-14|429.11
#2019-10-15|429.50
#2019-10-16|429.67
#2019-10-17|429.99
#2019-10-18|430.35
#2019-10-21|430.70
#2019-10-22|431.45
#2019-10-23|431.71
#2019-10-24|431.59
#2019-10-25|431.49
#2019-10-28|431.36
#2019-10-29|431.68
#2019-10-30|431.75
#2019-10-31|432.39
#2019-11-01|432.55
#2019-11-04|432.50
#2019-11-05|432.14
#2019-11-06|432.41
#2019-11-07|432.00
#2019-11-08|431.90
#2019-11-11|432.11
#2019-11-12|432.25
#2019-11-13|432.27
#2019-11-14|432.69
#2019-11-15|432.76
#2019-11-18|432.86
#2019-11-19|433.09
#2019-11-20|433.41
#2019-11-21|433.17
#2019-11-22|433.13
#2019-11-25|433.64
#2019-11-26|434.00
#2019-11-27|434.02
#2019-11-28| .
#2019-11-29|434.19
#2019-11-30|434.26
#2019-12-02|433.95
#2019-12-03|434.51
#2019-12-04|434.50
#2019-12-05|434.39
#2019-12-06|434.24
#2019-12-09|434.23
#2019-12-10|434.30
#2019-12-11|434.81
#2019-12-12|434.87
#2019-12-13|435.77
#2019-12-16|436.26
#2019-12-17|436.85
#2019-12-18|437.14
#2019-12-19|437.50
#2019-12-20|437.74
#2019-12-23|437.95
#2019-12-24|438.03
#2019-12-25| .
#2019-12-26|438.19
#2019-12-27|438.54
#2019-12-30|438.64
#2019-12-31|438.75
#2020-01-01| .
#2020-01-02|439.50
#2020-01-03|440.70
#2020-01-06|441.24
#2020-01-07|441.31
#2020-01-08|441.34
#2020-01-09|441.65
#2020-01-10|442.24
#2020-01-13|442.65
#2020-01-14|443.22
#2020-01-15|443.63
#2020-01-16|444.07
#2020-01-17|444.34
#2020-01-20|444.56
#2020-01-21|444.92
#2020-01-22|444.99
#2020-01-23|445.10
#2020-01-24|445.27
#2020-01-27|445.41
#2020-01-28|445.53
#2020-01-29|445.56
#2020-01-30|444.82
#2020-01-31|444.90
#2020-02-03|444.94
#2020-02-04|445.07
#2020-02-05|445.67
#2020-02-06|446.43
#2020-02-07|446.99
#2020-02-10|447.40
#2020-02-11|447.45
#2020-02-12|447.86
#2020-02-13|448.18
#2020-02-14|448.60
#2020-02-17|448.78
#2020-02-18|449.33
#2020-02-19|449.55
#2020-02-20|450.17
#2020-02-21|450.67
#2020-02-24|450.29
#2020-02-25|450.43
#2020-02-26|449.31
#2020-02-27|447.19
#2020-02-28|445.82
#2020-02-29|445.95
#2020-03-02|446.03
#2020-03-03|447.73
#2020-03-04|449.19
#2020-03-05|448.97
#2020-03-06|448.47
#2020-03-09|439.86
#2020-03-10|437.78
#2020-03-11|434.93
#2020-03-12|425.41
#2020-03-13|420.33
#2020-03-16|412.32
#2020-03-17|405.27
#2020-03-18|392.33
#2020-03-19|383.61
#2020-03-20|382.57
#2020-03-23|378.96
#2020-03-24|378.79
#2020-03-25|382.03
#2020-03-26|389.71
#2020-03-27|393.03
#2020-03-30|393.54
#2020-03-31|394.75
#2020-04-01|394.42
#2020-04-02|394.31
#2020-04-03|394.23
#2020-04-06|394.02
#2020-04-07|395.38
#2020-04-08|396.43
#2020-04-09|400.06
#2020-04-10| .
#2020-04-13|401.27
#2020-04-14|406.49
#2020-04-15|409.03
#2020-04-16|409.94
#2020-04-17|411.53
#2020-04-20|412.31
#2020-04-21|411.58
#2020-04-22|410.22
#2020-04-23|410.43
#2020-04-24|410.12
#2020-04-27|409.59
#2020-04-28|410.35
#2020-04-29|411.18
#2020-04-30|412.44
#2020-05-01|412.11
#2020-05-04|411.54
#2020-05-05|412.16
#2020-05-06|412.46
#2020-05-07|413.67
#2020-05-08|414.31
#2020-05-11|415.30
#2020-05-12|416.85
#2020-05-13|417.33
#2020-05-14|416.74
#2020-05-15|417.18
#2020-05-18|418.25
#2020-05-19|419.95
#2020-05-20|421.58
#2020-05-21|423.66
#2020-05-22|423.57
#2020-05-25|423.72
#2020-05-26|424.52
#2020-05-27|425.90
#2020-05-28|426.61
#2020-05-29|427.04
#2020-05-31|427.10
#2020-06-01|427.51
#2020-06-02|428.80
#2020-06-03|431.15
#2020-06-04|432.27
#2020-06-05|434.47
#2020-06-08|437.18
#2020-06-09|437.51
#2020-06-10|437.75
#2020-06-11|436.46
#2020-06-12|436.05
#2020-06-15|435.17
#2020-06-16|436.78
#2020-06-17|437.46
#2020-06-18|437.70
#2020-06-19|438.25
#2020-06-22|438.65
#2020-06-23|439.07
#2020-06-24|439.09
#2020-06-25|439.09
#2020-06-26|439.22
#2020-06-29|438.92
#2020-06-30|438.93
#2020-07-01|439.05
#2020-07-02|439.76
#2020-07-03|439.84
#2020-07-06|441.06
#2020-07-07|441.44
#2020-07-08|441.70
#2020-07-09|442.18
#2020-07-10|441.93
#2020-07-13|442.08
#2020-07-14|442.24
#2020-07-15|442.74
#2020-07-16|443.30
#2020-07-17|443.58
#2020-07-20|444.57
#2020-07-21|445.84
#2020-07-22|446.94
#2020-07-23|447.57
#2020-07-24|447.64
#2020-07-27|447.87
#2020-07-28|448.34
#2020-07-29|448.85
#2020-07-30|449.39
#2020-07-31|449.97
#2020-08-03|450.36
#2020-08-04|451.44
#2020-08-05|452.33
#2020-08-06|453.02
#2020-08-07|453.22
#2020-08-10|453.66
#2020-08-11|453.90
#2020-08-12|453.71
#2020-08-13|453.47
#2020-08-14|453.10
#2020-08-17|453.23
#2020-08-18|452.96
#2020-08-19|453.19
#2020-08-20|453.23
#2020-08-21|453.39
#2020-08-24|453.77
#2020-08-25|453.93
#2020-08-26|453.83
#2020-08-27|453.85
#2020-08-28|454.18
#2020-08-31|455.02
#2020-09-01|455.54
#2020-09-02|456.54
#2020-09-03|456.97
#2020-09-04|456.21
#2020-09-07|456.40
#2020-09-08|456.10
#2020-09-09|455.80
#2020-09-10|455.71
#2020-09-11|455.58
#2020-09-14|456.01
#2020-09-15|456.08
#2020-09-16|456.08
#2020-09-17|456.01
#2020-09-18|456.01
#2020-09-21|455.37
#2020-09-22|455.02
#2020-09-23|454.66
#2020-09-24|453.31
#2020-09-25|451.62
#2020-09-28|450.80
#2020-09-29|451.59
#2020-09-30|452.33
#2020-10-01|452.58
#2020-10-02|452.66
#2020-10-05|453.09
#2020-10-06|454.39
#2020-10-07|454.46
#2020-10-08|455.26
#2020-10-09|455.80
#2020-10-12|456.02
#2020-10-13|456.73
#2020-10-14|456.41
#2020-10-15|455.57
#2020-10-16|455.34
#2020-10-19|455.82
#2020-10-20|455.76
#2020-10-21|455.87
#2020-10-22|455.64
#2020-10-23|455.63
#2020-10-26|455.76
#2020-10-27|455.80
#2020-10-28|455.18
#2020-10-29|454.41
#2020-10-30|453.82
#2020-10-31|453.87
#2020-11-02|453.96
#2020-11-03|454.49
#2020-11-04|456.45
#2020-11-05|458.21
#2020-11-06|458.24
#2020-11-09|459.51
#2020-11-10|459.66
#2020-11-11|459.76
#2020-11-12|460.60
#2020-11-13|460.63
#2020-11-16|461.25
#2020-11-17|461.78
#2020-11-18|462.41
#2020-11-19|462.59
#2020-11-20|463.13
#2020-11-23|463.64
#2020-11-24|464.20
#2020-11-25|464.66
#2020-11-26|464.75
#2020-11-27|465.35
#2020-11-30|466.06
#2020-12-01|466.39
#2020-12-02|466.68
#2020-12-03|467.38
#2020-12-04|467.78
#2020-12-07|468.63
#2020-12-08|469.21
#2020-12-09|469.49
#2020-12-10|469.91
#2020-12-11|470.30
#2020-12-14|470.72
#2020-12-15|470.85
#2020-12-16|471.16
#2020-12-17|471.66
#2020-12-18|471.97
#2020-12-21|472.16
#2020-12-22|472.41
#2020-12-23|472.25
#2020-12-24|472.21
#2020-12-25| .
#2020-12-28|472.55
#2020-12-29|472.79
#2020-12-30|472.90
#2020-12-31|473.15
#2021-01-01| .
#2021-01-04|473.93
#2021-01-05|473.73
#2021-01-06|472.65
#2021-01-07|471.77
#2021-01-08|470.83
#2021-01-11|470.43
#2021-01-12|469.78
#2021-01-13|470.21
#2021-01-14|470.73
#2021-01-15|471.19
#2021-01-18|471.37
#2021-01-19|471.51
#2021-01-20|471.94
#2021-01-21|472.04
#2021-01-22|472.00
#2021-01-25|472.75
#2021-01-26|472.76
#2021-01-27|472.63
#2021-01-28|472.23
#2021-01-29|472.04
#2021-01-31|472.10
#2021-02-01|472.62
#2021-02-02|472.89
#2021-02-03|472.87
#2021-02-04|473.03
#2021-02-05|473.06
#2021-02-08|472.85
#2021-02-09|473.17
#2021-02-10|473.34
#2021-02-11|473.73
#2021-02-12|473.42
#2021-02-15|473.59
#2021-02-16|473.34
#2021-02-17|473.39
#2021-02-18|473.79
#2021-02-19|473.61
#2021-02-22|472.72
#2021-02-23|472.65
#2021-02-24|472.53
#2021-02-25|471.32
#2021-02-26|470.90
#2021-02-28|471.14
#2021-03-01|471.42
#2021-03-02|471.59
#2021-03-03|470.93
#2021-03-04|470.12
#2021-03-05|469.03
#2021-03-08|467.32
#2021-03-09|466.84
#2021-03-10|467.12
#2021-03-11|468.39
#2021-03-12|467.37
#2021-03-15|467.76
#2021-03-16|468.42
#2021-03-17|468.16
#2021-03-18|468.17
#2021-03-19|468.42
#2021-03-22|468.97
#2021-03-23|469.42
#2021-03-24|469.40
#2021-03-25|469.30
#2021-03-26|468.36
#2021-03-29|468.16
#2021-03-30|467.69
#2021-03-31|467.84
#2021-04-01|468.65
#2021-04-02| .
#2021-04-05|468.65
#2021-04-06|469.46
#2021-04-07|469.95
#2021-04-08|469.97
#2021-04-09|469.76
#2021-04-12|469.83
#2021-04-13|469.58
#2021-04-14|469.47
#2021-04-15|470.06
#2021-04-16|470.27
#2021-04-19|470.70
#2021-04-20|470.72
#2021-04-21|470.80
#2021-04-22|471.19
#2021-04-23|471.44
#2021-04-26|471.44
#2021-04-27|471.23
#2021-04-28|471.05
#2021-04-29|471.20
#2021-04-30|471.57
#2021-05-03|471.93
#2021-05-04|472.45
#2021-05-05|472.51
#2021-05-06|472.85
#2021-05-07|473.08
#2021-05-10|473.31
#2021-05-11|472.87
#2021-05-12|472.18
#2021-05-13|472.00
#2021-05-14|472.53
#2021-05-17|472.75
#2021-05-18|472.87
#2021-05-19|472.52
#2021-05-20|472.97
#2021-05-21|473.40
#2021-05-24|473.88
#2021-05-25|474.63
#2021-05-26|475.11
#2021-05-27|474.65
#2021-05-28|474.68
#2021-05-31|474.79
#2021-06-01|474.40
#2021-06-02|474.76
#2021-06-03|474.22
#2021-06-04|474.48
#2021-06-07|474.72
#2021-06-08|475.51
#2021-06-09|475.91
#2021-06-10|475.55
#2021-06-11|476.02
#2021-06-14|475.78
#2021-06-15|475.60
#2021-06-16|475.38
#2021-06-17|475.65
#2021-06-18|476.38
#2021-06-21|476.30
#2021-06-22|476.28
#2021-06-23|476.14
#2021-06-24|476.15
#2021-06-25|475.77
#2021-06-28|476.46
#2021-06-29|476.40
#2021-06-30|476.47
#2021-07-01|476.19
#2021-07-02|476.57
#2021-07-05|476.74
#2021-07-06|476.37
#2021-07-07|476.94
#2021-07-08|476.83
#2021-07-09|476.34
#2021-07-12|477.11
#2021-07-13|477.01
#2021-07-14|477.48
#2021-07-15|478.26
#2021-07-16|478.22
#2021-07-19|478.53
#2021-07-20|477.82
#2021-07-21|476.98
#2021-07-22|476.47
#2021-07-23|476.41
#2021-07-26|476.02
#2021-07-27|474.28
#2021-07-28|473.07
#2021-07-29|472.80
#2021-07-30|471.77
#2021-07-31|471.83
#2021-08-02|472.96
#2021-08-03|473.78
#2021-08-04|474.86
#2021-08-05|475.17
#2021-08-06|473.56
#2021-08-09|473.64
#2021-08-10|473.98
#2021-08-11|474.47
#2021-08-12|474.60
#2021-08-13|475.18
#2021-08-16|475.95
#2021-08-17|475.71
#2021-08-18|475.34
#2021-08-19|475.30
#2021-08-20|475.08
#2021-08-23|475.17
#2021-08-24|475.34
#2021-08-25|475.43
#2021-08-26|475.76
#2021-08-27|475.64
#2021-08-30|476.33
#2021-08-31|476.48
#2021-09-01|475.77
#2021-09-02|475.37
#2021-09-03|474.57
#2021-09-06|474.76
#2021-09-07|474.09
#2021-09-08|474.50
#2021-09-09|474.90
#2021-09-10|475.31
#2021-09-13|475.68
#2021-09-14|475.39
#2021-09-15|474.46
#2021-09-16|473.26
#2021-09-17|471.98
#2021-09-20|470.07
#2021-09-21|470.27
#2021-09-22|470.57
#2021-09-23|470.87
#2021-09-24|470.13
#2021-09-27|469.23
#2021-09-28|467.97
#2021-09-29|467.47
#2021-09-30|467.22
#2021-10-01|467.47
#2021-10-04|467.08
#2021-10-05|465.00
#2021-10-06|463.27
#2021-10-07|461.64
#2021-10-08|459.68
#2021-10-11|459.78
#2021-10-12|455.66
#2021-10-13|455.88
#2021-10-14|456.28
#2021-10-15|457.14
#2021-10-18|459.79
#2021-10-19|460.10
#2021-10-20|460.00
#2021-10-21|458.90
#2021-10-22|458.32
#2021-10-25|458.71
#2021-10-26|458.66
#2021-10-27|459.46
#2021-10-28|458.83
#2021-10-29|457.80
#2021-10-31|457.87
#2021-11-01|456.26
#2021-11-02|455.27
#2021-11-03|455.35
#2021-11-04|454.92
#2021-11-05|454.51
#2021-11-08|453.41
#2021-11-09|451.95
#2021-11-10|451.15
#2021-11-11|451.16
#2021-11-12|454.55
#2021-11-15|457.30
#2021-11-16|456.63
#2021-11-17|456.48
#2021-11-18|457.21
#2021-11-19|457.74
#2021-11-22|457.69
#2021-11-23|456.40
#2021-11-24|455.86
#2021-11-25|455.90
#2021-11-26|454.92
#2021-11-29|453.31
#2021-11-30|453.90
#2021-12-01|453.51
#2021-12-02|453.63
#2021-12-03|454.11
#2021-12-06|453.81
#2021-12-07|454.62
#2021-12-08|455.10
#2021-12-09|456.43
#2021-12-10|456.72
#2021-12-13|457.41
#2021-12-14|456.69
#2021-12-15|455.56
#2021-12-16|455.43
#2021-12-17|455.41
#2021-12-20|454.83
#2021-12-21|454.06
#2021-12-22|454.13
#2021-12-23|453.71
#2021-12-24| .
#2021-12-27|453.96
#2021-12-28|454.18
#2021-12-29|453.60
#2021-12-30|453.73
#2021-12-31|453.89
#2022-01-03|453.30
#2022-01-04|452.58
#2022-01-05|451.92
#2022-01-06|449.25
#2022-01-07|448.27
#2022-01-10|446.87
#2022-01-11|446.27
#2022-01-12|445.48
#2022-01-13|444.08
#2022-01-14|441.87
#2022-01-17|441.96
#2022-01-18|437.83
#2022-01-19|440.23
#2022-01-20|442.00
#2022-01-21|443.56
#2022-01-24|443.52
#2022-01-25|443.32
#2022-01-26|443.59
#2022-01-27|442.78
#2022-01-28|441.74
#2022-01-31|441.46
#2022-02-01|441.40
#2022-02-02|442.17
#2022-02-03|441.20
#2022-02-04|439.33
#2022-02-07|438.25
#2022-02-08|437.04
#2022-02-09|437.66
#2022-02-10|436.91
#2022-02-11|436.49
#2022-02-14|434.56
#2022-02-15|433.18
#2022-02-16|432.80
#2022-02-17|432.56
#2022-02-18|432.86
#2022-02-21|432.93
#2022-02-22|431.35
#2022-02-23|430.19
#2022-02-24|425.59
#2022-02-25|424.30
#2022-02-28|420.52
#2022-03-01|418.23
#2022-03-02|414.46
#2022-03-03|412.40
#2022-03-04|411.39
#2022-03-07|409.29
#2022-03-08|405.44
#2022-03-09|403.57
#2022-03-10|402.76
#2022-03-11|399.89
#2022-03-14|396.32
#2022-03-15|393.33
#2022-03-16|395.31
#2022-03-17|400.21
#2022-03-18|402.52
#2022-03-21|402.93
#2022-03-22|402.14
#2022-03-23|403.49
#2022-03-24|402.99
#2022-03-25|402.05
#2022-03-28|402.98
#2022-03-29|404.92
#2022-03-30|408.20
#2022-03-31|402.90
#2022-04-01|402.62
#2022-04-04|404.15
#2022-04-05|403.44
#2022-04-06|403.27
#2022-04-07|402.83
#2022-04-08|401.68
#2022-04-11|399.30
#2022-04-12|398.12
#2022-04-13|398.34
#2022-04-14|398.04
#2022-04-15| .
#2022-04-18|397.63
#2022-04-19|396.03
#2022-04-20|396.03
#2022-04-21|394.66
#2022-04-22|393.37
#2022-04-25|392.89
#2022-04-26|393.16
#2022-04-27|391.90
#2022-04-28|391.65
#2022-04-29|391.34
#2022-04-30|391.39
#2022-05-02|389.90
#2022-05-03|389.99
#2022-05-04|389.86
#2022-05-05|388.68
#2022-05-06|386.88
#2022-05-09|385.54
#2022-05-10|385.55
#2022-05-11|386.02
#2022-05-12|385.48
#2022-05-13|384.24
#2022-05-16|384.63
#2022-05-17|383.24
#2022-05-18|383.17
#2022-05-19|382.84
#2022-05-20|383.68
#2022-05-23|383.88
#2022-05-24|384.71
#2022-05-25|385.86
#2022-05-26|387.07
#2022-05-27|387.66
#2022-05-30|387.74
#2022-05-31|387.34
#2022-06-01|386.64
#2022-06-02|386.62
#2022-06-03|386.19
#2022-06-06|385.82
#2022-06-07|386.23
#2022-06-08|386.22
#2022-06-09|385.66
#2022-06-10|383.48
#2022-06-13|377.91
#2022-06-14|375.45
#2022-06-15|375.99
#2022-06-16|374.99
#2022-06-17|375.09
#2022-06-20|375.16
#2022-06-21|373.52
#2022-06-22|373.64
#2022-06-23|373.38
#2022-06-24|372.66
#2022-06-27|371.94
#2022-06-28|371.19
#2022-06-29|370.33
#2022-06-30|369.99
#2022-07-01|370.47
#2022-07-04|370.50
#2022-07-05|369.91
#2022-07-06|368.81
#2022-07-07|367.23
#2022-07-08|366.86
#2022-07-11|366.67
#2022-07-12|365.37
#2022-07-13|364.33
#2022-07-14|363.15
#2022-07-15|363.01
#2022-07-18|362.70
#2022-07-19|361.67
#2022-07-20|362.43
#2022-07-21|363.95
#2022-07-22|366.16
#2022-07-25|367.02
#2022-07-26|368.41
#2022-07-27|369.20
#2022-07-28|371.10
#2022-07-29|373.64
#2022-07-31|373.69
#2022-08-01|374.78
#2022-08-02|373.92
#2022-08-03|373.00
#2022-08-04|373.78
#2022-08-05|372.96
#2022-08-08|373.56
#2022-08-09|373.84
#2022-08-10|374.56
#2022-08-11|375.16
#2022-08-12|375.47
#2022-08-15|376.86
#2022-08-16|377.77
#2022-08-17|376.24
#2022-08-18|375.96
#2022-08-19|374.72
#2022-08-22|373.69
#2022-08-23|373.34
#2022-08-24|373.73
#2022-08-25|375.46
#2022-08-26|376.42
#2022-08-29|374.76
#2022-08-30|374.48
#2022-08-31|374.15
#2022-09-01|371.72
#2022-09-02|371.83
#2022-09-05|371.87
#2022-09-06|370.47
#2022-09-07|370.79
#2022-09-08|371.28
#2022-09-09|371.62
#2022-09-12|371.98
#2022-09-13|371.45
#2022-09-14|370.23
#2022-09-15|370.18
#2022-09-16|369.27
#2022-09-19|368.48
#2022-09-20|367.02
#2022-09-21|367.01
#2022-09-22|364.66
#2022-09-23|363.20
#2022-09-26|360.54
#2022-09-27|357.96
#2022-09-28|356.25
#2022-09-29|354.74
#2022-09-30|354.92
#2022-10-03|356.20
#2022-10-04|358.80
#2022-10-05|357.84
#2022-10-06|357.21
#2022-10-07|355.97
#2022-10-10|355.97
#2022-10-11|353.34
#2022-10-12|352.48
#2022-10-13|350.27
#2022-10-14|349.46
#2022-10-17|348.78
#2022-10-18|348.79
#2022-10-19|346.87
#2022-10-20|344.79
#2022-10-21|343.41
#2022-10-24|342.78
#2022-10-25|343.16
#2022-10-26|344.23
#2022-10-27|345.04
#2022-10-28|344.41
#2022-10-31|343.68
#2022-11-01|344.14
#2022-11-02|344.69
#2022-11-03|342.84
#2022-11-04|343.91
#2022-11-07|344.55
#2022-11-08|345.51
#2022-11-09|346.59
#2022-11-10|349.45
#2022-11-11|349.73
#2022-11-14|356.28
#2022-11-15|359.20
#2022-11-16|361.00
#2022-11-17|360.21
#2022-11-18|359.92
#2022-11-21|359.75
#2022-11-22|360.24
#2022-11-23|361.69
#2022-11-24|361.87
#2022-11-25|365.23
#2022-11-28|366.67
#2022-11-29|367.73
#2022-11-30|369.33
#2022-12-01|372.79
#2022-12-02|374.12
#2022-12-05|375.12
#2022-12-06|375.71
#2022-12-07|376.45
#2022-12-08|376.93
#2022-12-09|376.64
#2022-12-12|376.94
#2022-12-13|378.46
#2022-12-14|379.50
#2022-12-15|379.38
#2022-12-16|378.52
#2022-12-19|377.94
#2022-12-20|376.79
#2022-12-21|377.13
#2022-12-22|377.26
#2022-12-23|376.70
#2022-12-26| .
#2022-12-27|376.22
#2022-12-28|375.99
#2022-12-29|376.48
#2022-12-30|376.57
#2022-12-31|376.62
#2023-01-02| .
#2023-01-03|377.76
#2023-01-04|379.94
#2023-01-05|380.28
#2023-01-06|382.22
#2023-01-09|384.15
#2023-01-10|383.87
#2023-01-11|385.02
#2023-01-12|386.22
#2023-01-13|386.62
#2023-01-16|386.82
#2023-01-17|386.94
#2023-01-18|389.19
#2023-01-19|389.62
#2023-01-20|389.29
#2023-01-23|389.58
#2023-01-24|390.44
#2023-01-25|390.43
#2023-01-26|390.72
#2023-01-27|390.45
#2023-01-30|389.98
#2023-01-31|390.43
#2023-02-01|390.82
#2023-02-02|392.89
#2023-02-03|392.01
#2023-02-06|390.40
#2023-02-07|389.49
#2023-02-08|389.52
#2023-02-09|388.76
#2023-02-10|386.80
#2023-02-13|386.36
#2023-02-14|385.97
#2023-02-15|385.00
#2023-02-16|384.47
#2023-02-17|383.71
#2023-02-20|383.87
#2023-02-21|381.26
#2023-02-22|381.02
#2023-02-23|382.06
#2023-02-24|381.54
#2023-02-27|381.87
#2023-02-28|381.94
#2023-03-01|381.30
#2023-03-02|380.34
#2023-03-03|381.39
#2023-03-06|382.35
#2023-03-07|382.47
#2023-03-08|382.01
#2023-03-09|382.13
#2023-03-10|383.25
#2023-03-13|383.87
#2023-03-14|382.69
#2023-03-15|382.77
#2023-03-16|382.46
#2023-03-17|383.08
#2023-03-20|382.15
#2023-03-21|381.69
#2023-03-22|382.81
#2023-03-23|383.90
#2023-03-24|383.81
#2023-03-27|382.41
#2023-03-28|382.21
#2023-03-29|383.02
#2023-03-30|383.96
#2023-03-31|385.24
#2023-04-03|386.45
#2023-04-04|387.36
#2023-04-05|387.89
#2023-04-06|388.04
#2023-04-07| .
#2023-04-10|387.28
#2023-04-11|387.40
#2023-04-12|387.82
#2023-04-13|388.00
#2023-04-14|387.52
#2023-04-17|386.73
#2023-04-18|386.67
#2023-04-19|385.69
#2023-04-20|386.05
#2023-04-21|385.72
#2023-04-24|386.10
#2023-04-25|387.13
#2023-04-26|386.77
#2023-04-27|386.32
#2023-04-28|387.24
#2023-04-30|387.35
#2023-05-01|386.33
#2023-05-02|387.12
#2023-05-03|388.03
#2023-05-04|387.79
#2023-05-05|387.40
#2023-05-08|386.77
#2023-05-09|386.43
#2023-05-10|386.85
#2023-05-11|387.46
#2023-05-12|386.84
#2023-05-15|386.13
#2023-05-16|385.54
#2023-05-17|384.55
#2023-05-18|383.44
#2023-05-19|383.12
#2023-05-22|382.87
#2023-05-23|382.72
#2023-05-24|382.35
#2023-05-25|381.69
#2023-05-26|381.49
#2023-05-29|381.68
#2023-05-30|383.39
#2023-05-31|384.12
#2023-06-01|384.61
#2023-06-02|384.87
#2023-06-05|385.01
#2023-06-06|385.45
#2023-06-07|384.92
#2023-06-08|385.49
#2023-06-09|385.89
#2023-06-12|386.43
#2023-06-13|386.59
#2023-06-14|387.26
#2023-06-15|388.02
#2023-06-16|388.33
#2023-06-19|388.46
#2023-06-20|388.35
#2023-06-21|388.37
#2023-06-22|387.81
#2023-06-23|388.22
#2023-06-26|388.26
#2023-06-27|388.01
#2023-06-28|388.22
#2023-06-29|387.24
#2023-06-30|387.25
#2023-07-03|386.82
#2023-07-04|386.89
#2023-07-05|386.16
#2023-07-06|384.77
#2023-07-07|384.14
#2023-07-10|384.31
#2023-07-11|385.27
#2023-07-12|386.91
#2023-07-13|388.89
#2023-07-14|389.03
#2023-07-17|389.33
#2023-07-18|389.94
#2023-07-19|390.41
#2023-07-20|389.45
#2023-07-21|389.26
#2023-07-24|389.01
#2023-07-25|388.85
#2023-07-26|389.20
#2023-07-27|389.19
#2023-07-28|389.63
#2023-07-31|390.36
#2023-08-01|389.63
#2023-08-02|388.71
#2023-08-03|387.06
#2023-08-04|387.95
#2023-08-07|388.12
#2023-08-08|388.75
#2023-08-09|388.90
#2023-08-10|388.35
#2023-08-11|387.61
#2023-08-14|386.89
#2023-08-15|385.58
#2023-08-16|385.14
#2023-08-17|384.10
#2023-08-18|383.87
#2023-08-21|382.62
#2023-08-22|382.71
#2023-08-23|384.33
#2023-08-24|384.42
#2023-08-25|384.23
#2023-08-28|384.57
#2023-08-29|385.50
#2023-08-30|385.99
#2023-08-31|386.76
#2023-09-01|386.78
#2023-09-04|386.93
#2023-09-05|386.36
#2023-09-06|386.00
#2023-09-07|386.15
#2023-09-08|386.38
#2023-09-11|386.12
#2023-09-12|386.16
#2023-09-13|386.16
#2023-09-14|386.31
#2023-09-15|385.92
#2023-09-18|386.03
#2023-09-19|385.81
#2023-09-20|385.86
#2023-09-21|384.40
#2023-09-22|384.65
#2023-09-25|383.90
#2023-09-26|383.54
#2023-09-27|383.05
#2023-09-28|382.32
#2023-09-29|382.92
#2023-09-30|382.98
#2023-10-02|381.65
#2023-10-03|379.75
#2023-10-04|379.18
#2023-10-05|379.22
#2023-10-06|378.40
#2023-10-09|378.61
#2023-10-10|379.99
#2023-10-11|381.10
#2023-10-12|380.21
#2023-10-13|380.46
#2023-10-16|379.70
#2023-10-17|378.41
#2023-10-18|377.24
#2023-10-19|375.89
#2023-10-20|375.94
#2023-10-23|376.17
#2023-10-24|377.29
#2023-10-25|376.76
#2023-10-26|377.02
#2023-10-27|377.27
#2023-10-30|376.83
#2023-10-31|377.01
#2023-11-01|377.86
#2023-11-02|380.18
#2023-11-03|381.87
#2023-11-06|382.08
#2023-11-07|382.64
#2023-11-08|383.47
#2023-11-09|382.96
#2023-11-10|382.72
#2023-11-13|382.69
#2023-11-14|385.08
#2023-11-15|385.45
#2023-11-16|386.42
#2023-11-17|387.03
#2023-11-20|387.56
#2023-11-21|388.41
#2023-11-22|389.13
#2023-11-23|389.19
#2023-11-24|389.03
#2023-11-27|390.23
#2023-11-28|391.07
#2023-11-29|392.80
#2023-11-30|392.75
#2023-12-01|393.57
#2023-12-04|393.71
#2023-12-05|394.91
#2023-12-06|395.80
#2023-12-07|395.98
#2023-12-08|395.70
#2023-12-11|395.46
#2023-12-12|395.99
#2023-12-13|397.59
#2023-12-14|401.53
#2023-12-15|401.97
#2023-12-18|402.13
#2023-12-19|402.82
#2023-12-20|403.80
#2023-12-21|403.96
#2023-12-22|403.97
#2023-12-25| .
#2023-12-26|404.24
#2023-12-27|405.13
#2023-12-28|405.21
#2023-12-29|405.18
#2023-12-31|405.24
#2024-01-01| .
#2024-01-02|404.93
#2024-01-03|404.57
#2024-01-04|404.01
#2024-01-05|403.17
#2024-01-08|403.70
#2024-01-09|403.81
#2024-01-10|404.54
#2024-01-11|405.44
#2024-01-12|406.45
#2024-01-15|406.64
#2024-01-16|406.06
#2024-01-17|405.14
#2024-01-18|405.10
#2024-01-19|405.18
#2024-01-22|405.46
#2024-01-23|405.08
#2024-01-24|405.35
#2024-01-25|406.00
#2024-01-26|406.42
#2024-01-29|407.29
#2024-01-30|407.89
#2024-01-31|409.01
#2024-02-01|410.37
#2024-02-02|409.42
#2024-02-05|407.91
#2024-02-06|408.70
#2024-02-07|409.01
#2024-02-08|408.82
#2024-02-09|408.67
#2024-02-12|409.10
#2024-02-13|407.98
#2024-02-14|408.14
#2024-02-15|409.19
#2024-02-16|408.95
#2024-02-19|409.14
#2024-02-20|409.77
#2024-02-21|409.74
#2024-02-22|409.86
#2024-02-23|410.29
#2024-02-26|410.39
#2024-02-27|410.05
#2024-02-28|410.22
#2024-02-29|410.62
#2024-03-01|411.08
#2024-03-04|411.27
#2024-03-05|412.11
#2024-03-06|412.48
#2024-03-07|413.02
#2024-03-08|413.52
#2024-03-11|413.81
#2024-03-12|413.57
#2024-03-13|413.53
#2024-03-14|412.79
#2024-03-15|412.44
#2024-03-18|412.34
#2024-03-19|412.89
#2024-03-20|413.34
#2024-03-21|414.12
#2024-03-22|414.88
#2024-03-25|414.72
#2024-03-26|415.03
#2024-03-27|415.53
#2024-03-28|415.52
#2024-03-29| .
#2024-03-31|415.64
#2024-04-01|414.52
#2024-04-02|414.05
#2024-04-03|414.21
#2024-04-04|414.78
#2024-04-05|413.90
#2024-04-08|413.77
#2024-04-09|414.67
#2024-04-10|412.71
#2024-04-11|411.97
#2024-04-12|412.41
#2024-04-15|411.28
#2024-04-16|409.92
#2024-04-17|410.59
#2024-04-18|410.31
#2024-04-19|410.32
#2024-04-22|410.60
#2024-04-23|411.28
#2024-04-24|410.75
#2024-04-25|409.93
#2024-04-26|410.39
#2024-04-29|411.42
#2024-04-30|410.95
#2024-05-01|411.31
#2024-05-02|412.38
#2024-05-03|413.97
#2024-05-06|414.73
#2024-05-07|415.45
#2024-05-08|415.07
#2024-05-09|415.32
#2024-05-10|415.18
#2024-05-13|415.60
#2024-05-14|416.14
#2024-05-15|417.80
#2024-05-16|418.10
#2024-05-17|417.83
#2024-05-20|418.08
#2024-05-21|418.47
#2024-05-22|418.44
#2024-05-23|417.92
#2024-05-24|417.97
#2024-05-27|418.17
#2024-05-28|417.71
#2024-05-29|416.74
#2024-05-30|417.33
#2024-05-31|417.91
#2024-06-03|419.47
#2024-06-04|420.13
#2024-06-05|420.65
#2024-06-06|420.73
#2024-06-07|419.62
#2024-06-10|419.04
#2024-06-11|419.66
#2024-06-12|421.10
#2024-06-13|421.88
#2024-06-14|422.13
#2024-06-17|421.36
#2024-06-18|422.18
#2024-06-19|422.25
#2024-06-20|422.06
#2024-06-21|422.21
#2024-06-24|422.60
#2024-06-25|422.84
#2024-06-26|422.11
#2024-06-27|422.40
#2024-06-28|421.80
#2024-06-30|421.92
#2024-07-01|420.56
#2024-07-02|421.00
#2024-07-03|422.27
#2024-07-04|422.30
#2024-07-05|423.39
#2024-07-08|424.01
#2024-07-09|423.99
#2024-07-10|424.35
#2024-07-11|425.79
#2024-07-12|426.27
#2024-07-15|426.19
#2024-07-16|426.93
#2024-07-17|427.01
#2024-07-18|426.81
#2024-07-19|426.37
#2024-07-22|426.44
#2024-07-23|426.79
#2024-07-24|426.54
#2024-07-25|426.65
#2024-07-26|427.30
#2024-07-29|427.87
#2024-07-30|428.11
#2024-07-31|429.20
#2024-08-01|430.28
#2024-08-02|431.77
#2024-08-05|430.23
#2024-08-06|429.52
#2024-08-07|429.57
#2024-08-08|429.63
#2024-08-09|430.54
#2024-08-12|431.09
#2024-08-13|432.20
#2024-08-14|433.08
#2024-08-15|432.65
#2024-08-16|433.24
#2024-08-19|433.95
#2024-08-20|434.64
#2024-08-21|435.15
#2024-08-22|434.71
#2024-08-23|435.59
#2024-08-26|436.04
#2024-08-27|436.08
#2024-08-28|436.24
#2024-08-29|436.10
#2024-08-30|436.07
#2024-08-31|436.12
#2024-09-02|436.19
#2024-09-03|436.43
#2024-09-04|437.05
#2024-09-05|437.50
#2024-09-06|437.80
#2024-09-09|437.83
#2024-09-10|438.12
#2024-09-11|438.02
#2024-09-12|437.98
#2024-09-13|438.71
#2024-09-16|439.70
#2024-09-17|440.03
#2024-09-18|439.75
#2024-09-19|440.37
#2024-09-20|440.62
#2024-09-23|440.80
#2024-09-24|441.22
#2024-09-25|441.13
#2024-09-26|441.42
#2024-09-27|442.22
#2024-09-30|442.44
#2024-10-01|443.06
#2024-10-02|442.76
#2024-10-03|442.35
#2024-10-04|441.20
#2024-10-07|440.32
#2024-10-08|440.13
#2024-10-09|439.74
#2024-10-10|439.46
#2024-10-11|439.51
#2024-10-14|439.73
#2024-10-15|440.56
#2024-10-16|441.16
#2024-10-17|440.51
#2024-10-18|440.70
#2024-10-21|439.55
#2024-10-22|438.71
#2024-10-23|438.09
#2024-10-24|438.46
#2024-10-25|438.33
#2024-10-28|438.10
#2024-10-29|438.02
#2024-10-30|438.14
#2024-10-31|437.74
#2024-11-01|436.43
#2024-11-04|437.83
