Table Data - ICE BofA Public Sector Issuers Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA Public Sector Issuers Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMPBPUBSICRPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-11-20 |
| Last Updated | 2024-11-21 8:30 AM CST |
| Notes | Due to a possibility of erroneous data, this series has been temporarily suspended. The ICE BofA Public Sector Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes all quasi-government 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 | 99.98 |
| 1999-01-05 | 100.14 |
| 1999-01-06 | 100.49 |
| 1999-01-07 | 100.71 |
| 1999-01-08 | 100.58 |
| 1999-01-11 | 100.53 |
| 1999-01-12 | 100.47 |
| 1999-01-13 | 96.73 |
| 1999-01-14 | 96.34 |
| 1999-01-15 | 96.50 |
| 1999-01-18 | 96.56 |
| 1999-01-19 | 97.60 |
| 1999-01-20 | 98.42 |
| 1999-01-21 | 98.56 |
| 1999-01-22 | 98.64 |
| 1999-01-25 | 98.40 |
| 1999-01-26 | 98.56 |
| 1999-01-27 | 98.75 |
| 1999-01-28 | 98.80 |
| 1999-01-29 | 99.19 |
| 1999-01-31 | 99.16 |
| 1999-02-01 | 99.84 |
| 1999-02-02 | 99.82 |
| 1999-02-03 | 99.84 |
| 1999-02-04 | 100.07 |
| 1999-02-05 | 100.00 |
| 1999-02-08 | 99.70 |
| 1999-02-09 | 99.72 |
| 1999-02-10 | 99.90 |
| 1999-02-11 | 99.93 |
| 1999-02-12 | 99.87 |
| 1999-02-15 | 99.88 |
| 1999-02-16 | 100.14 |
| 1999-02-17 | 100.37 |
| 1999-02-18 | 100.56 |
| 1999-02-19 | 100.68 |
| 1999-02-22 | 100.75 |
| 1999-02-23 | 100.71 |
| 1999-02-24 | 100.55 |
| 1999-02-25 | 100.36 |
| 1999-02-26 | 99.51 |
| 1999-02-28 | 99.45 |
| 1999-03-01 | 100.12 |
| 1999-03-02 | 100.17 |
| 1999-03-03 | 100.38 |
| 1999-03-04 | 100.37 |
| 1999-03-05 | 100.60 |
| 1999-03-08 | 100.77 |
| 1999-03-09 | 100.99 |
| 1999-03-10 | 101.15 |
| 1999-03-11 | 101.48 |
| 1999-03-12 | 101.72 |
| 1999-03-15 | 102.13 |
| 1999-03-16 | 102.33 |
| 1999-03-17 | 102.47 |
| 1999-03-18 | 102.58 |
| 1999-03-19 | 103.55 |
| 1999-03-22 | 103.75 |
| 1999-03-23 | 103.86 |
| 1999-03-24 | 104.01 |
| 1999-03-25 | 104.00 |
| 1999-03-26 | 104.20 |
| 1999-03-29 | 104.26 |
| 1999-03-30 | 104.24 |
| 1999-03-31 | 104.31 |
| 1999-04-01 | 104.72 |
| 1999-04-02 | 104.78 |
| 1999-04-05 | 105.05 |
| 1999-04-06 | 105.33 |
| 1999-04-07 | 106.01 |
| 1999-04-08 | 106.49 |
| 1999-04-09 | 106.67 |
| 1999-04-12 | 107.06 |
| 1999-04-13 | 107.35 |
| 1999-04-14 | 107.57 |
| 1999-04-15 | 107.54 |
| 1999-04-16 | 107.84 |
| 1999-04-19 | 107.95 |
| 1999-04-20 | 108.25 |
| 1999-04-21 | 108.34 |
| 1999-04-22 | 108.17 |
| 1999-04-23 | 108.49 |
| 1999-04-26 | 108.75 |
| 1999-04-27 | 108.83 |
| 1999-04-28 | 108.91 |
| 1999-04-29 | 109.15 |
| 1999-04-30 | 108.94 |
| 1999-05-03 | 109.00 |
| 1999-05-04 | 109.08 |
| 1999-05-05 | 108.70 |
| 1999-05-06 | 108.70 |
| 1999-05-07 | 109.22 |
| 1999-05-10 | 109.29 |
| 1999-05-11 | 108.90 |
| 1999-05-12 | 108.89 |
| 1999-05-13 | 109.05 |
| 1999-05-14 | 108.58 |
| 1999-05-17 | 108.13 |
| 1999-05-18 | 107.90 |
| 1999-05-19 | 107.66 |
| 1999-05-20 | 107.35 |
| 1999-05-21 | 107.08 |
| 1999-05-24 | 106.89 |
| 1999-05-25 | 106.96 |
| 1999-05-26 | 107.37 |
| 1999-05-27 | 107.37 |
| 1999-05-28 | 107.34 |
| 1999-05-31 | 107.39 |
| 1999-06-01 | 107.08 |
| 1999-06-02 | 107.13 |
| 1999-06-03 | 107.16 |
| 1999-06-04 | 107.31 |
| 1999-06-07 | 107.76 |
| 1999-06-08 | 107.78 |
| 1999-06-09 | 107.86 |
| 1999-06-10 | 107.66 |
| 1999-06-11 | 107.58 |
| 1999-06-14 | 107.49 |
| 1999-06-15 | 107.82 |
| 1999-06-16 | 108.06 |
| 1999-06-17 | 108.55 |
| 1999-06-18 | 108.59 |
| 1999-06-21 | 108.96 |
| 1999-06-22 | 108.91 |
| 1999-06-23 | 108.88 |
| 1999-06-24 | 108.76 |
| 1999-06-25 | 108.63 |
| 1999-06-28 | 108.65 |
| 1999-06-29 | 108.79 |
| 1999-06-30 | 109.01 |
| 1999-07-01 | 109.10 |
| 1999-07-02 | 109.18 |
| 1999-07-05 | 109.23 |
| 1999-07-06 | 109.24 |
| 1999-07-07 | 109.29 |
| 1999-07-08 | 109.41 |
| 1999-07-09 | 109.77 |
| 1999-07-12 | 110.12 |
| 1999-07-13 | 109.86 |
| 1999-07-14 | 109.70 |
| 1999-07-15 | 109.64 |
| 1999-07-16 | 109.79 |
| 1999-07-19 | 110.14 |
| 1999-07-20 | 110.20 |
| 1999-07-21 | 110.18 |
| 1999-07-22 | 109.90 |
| 1999-07-23 | 109.71 |
| 1999-07-26 | 109.50 |
| 1999-07-27 | 109.01 |
| 1999-07-28 | 109.13 |
| 1999-07-29 | 109.20 |
| 1999-07-30 | 108.86 |
| 1999-07-31 | 109.68 |
| 1999-08-02 | 108.92 |
| 1999-08-03 | 108.86 |
| 1999-08-04 | 108.81 |
| 1999-08-05 | 108.88 |
| 1999-08-06 | 108.49 |
| 1999-08-09 | 108.25 |
| 1999-08-10 | 108.14 |
| 1999-08-11 | 108.34 |
| 1999-08-12 | 108.47 |
| 1999-08-13 | 108.69 |
| 1999-08-16 | 108.82 |
| 1999-08-17 | 109.08 |
| 1999-08-18 | 109.22 |
| 1999-08-19 | 109.23 |
| 1999-08-20 | 109.29 |
| 1999-08-23 | 109.31 |
| 1999-08-24 | 109.47 |
| 1999-08-25 | 109.64 |
| 1999-08-26 | 109.74 |
| 1999-08-27 | 109.88 |
| 1999-08-30 | 109.76 |
| 1999-08-31 | 109.67 |
| 1999-09-01 | 109.74 |
| 1999-09-02 | 109.89 |
| 1999-09-03 | 110.12 |
| 1999-09-06 | 110.19 |
| 1999-09-07 | 110.10 |
| 1999-09-08 | 110.19 |
| 1999-09-09 | 110.17 |
| 1999-09-10 | 110.32 |
| 1999-09-13 | 110.44 |
| 1999-09-14 | 110.39 |
| 1999-09-15 | 110.45 |
| 1999-09-16 | 110.57 |
| 1999-09-17 | 110.58 |
| 1999-09-20 | 110.74 |
| 1999-09-21 | 110.74 |
| 1999-09-22 | 110.89 |
| 1999-09-23 | 111.13 |
| 1999-09-24 | 111.32 |
| 1999-09-27 | 111.19 |
| 1999-09-28 | 111.12 |
| 1999-09-29 | 111.01 |
| 1999-09-30 | 111.16 |
| 1999-10-01 | 111.11 |
| 1999-10-04 | 111.23 |
| 1999-10-05 | 111.01 |
| 1999-10-06 | 111.01 |
| 1999-10-07 | 111.03 |
| 1999-10-08 | 111.44 |
| 1999-10-11 | 111.55 |
| 1999-10-12 | 111.49 |
| 1999-10-13 | 111.45 |
| 1999-10-14 | 111.27 |
| 1999-10-15 | 111.40 |
| 1999-10-18 | 111.24 |
| 1999-10-19 | 111.32 |
| 1999-10-20 | 111.34 |
| 1999-10-21 | 111.40 |
| 1999-10-22 | 111.37 |
| 1999-10-25 | 111.41 |
| 1999-10-26 | 111.48 |
| 1999-10-27 | 111.69 |
| 1999-10-28 | 112.02 |
| 1999-10-29 | 112.42 |
| 1999-10-31 | 112.46 |
| 1999-11-01 | 112.42 |
| 1999-11-02 | 112.56 |
| 1999-11-03 | 112.79 |
| 1999-11-04 | 112.98 |
| 1999-11-05 | 113.34 |
| 1999-11-08 | 113.40 |
| 1999-11-09 | 113.55 |
| 1999-11-10 | 113.28 |
| 1999-11-11 | 113.37 |
| 1999-11-12 | 113.78 |
| 1999-11-15 | 114.06 |
| 1999-11-16 | 114.17 |
| 1999-11-17 | 113.91 |
| 1999-11-18 | 113.86 |
| 1999-11-19 | 114.00 |
| 1999-11-22 | 114.04 |
| 1999-11-23 | 114.12 |
| 1999-11-24 | 114.27 |
| 1999-11-25 | 114.06 |
| 1999-11-26 | 111.83 |
| 1999-11-29 | 111.78 |
| 1999-11-30 | 111.68 |
| 1999-12-01 | 110.51 |
| 1999-12-02 | 110.48 |
| 1999-12-03 | 110.73 |
| 1999-12-06 | 110.88 |
| 1999-12-07 | 111.06 |
| 1999-12-08 | 111.19 |
| 1999-12-09 | 111.23 |
| 1999-12-10 | 111.39 |
| 1999-12-13 | 111.55 |
| 1999-12-14 | 111.37 |
| 1999-12-15 | 111.41 |
| 1999-12-16 | 111.31 |
| 1999-12-17 | 111.09 |
| 1999-12-20 | 111.16 |
| 1999-12-21 | 111.18 |
| 1999-12-22 | 111.21 |
| 1999-12-23 | 111.22 |
| 1999-12-24 | 111.23 |
| 1999-12-27 | 111.30 |
| 1999-12-28 | 111.22 |
| 1999-12-29 | 111.50 |
| 1999-12-30 | 111.60 |
| 1999-12-31 | 112.11 |
| 2000-01-03 | 111.94 |
| 2000-01-04 | 111.93 |
| 2000-01-05 | 111.87 |
| 2000-01-06 | 112.01 |
| 2000-01-07 | 112.12 |
| 2000-01-10 | 112.09 |
| 2000-01-11 | 111.77 |
| 2000-01-12 | 111.65 |
| 2000-01-13 | 111.82 |
| 2000-01-14 | 111.88 |
| 2000-01-17 | 111.93 |
| 2000-01-18 | 111.82 |
| 2000-01-19 | 112.01 |
| 2000-01-20 | 112.08 |
| 2000-01-21 | 112.09 |
| 2000-01-24 | 112.31 |
| 2000-01-25 | 112.39 |
| 2000-01-26 | 112.49 |
| 2000-01-27 | 112.52 |
| 2000-01-28 | 112.55 |
| 2000-01-31 | 112.40 |
| 2000-02-01 | 112.31 |
| 2000-02-02 | 112.42 |
| 2000-02-03 | 113.18 |
| 2000-02-04 | 113.16 |
| 2000-02-07 | 113.25 |
| 2000-02-08 | 113.11 |
| 2000-02-09 | 113.30 |
| 2000-02-10 | 113.27 |
| 2000-02-11 | 113.38 |
| 2000-02-14 | 113.59 |
| 2000-02-15 | 113.76 |
| 2000-02-16 | 113.82 |
| 2000-02-17 | 113.79 |
| 2000-02-18 | 113.97 |
| 2000-02-21 | 114.05 |
| 2000-02-22 | 114.42 |
| 2000-02-23 | 114.37 |
| 2000-02-24 | 114.59 |
| 2000-02-25 | 114.72 |
| 2000-02-28 | 114.70 |
| 2000-02-29 | 114.75 |
| 2000-03-01 | 114.88 |
| 2000-03-02 | 114.90 |
| 2000-03-03 | 115.02 |
| 2000-03-06 | 115.21 |
| 2000-03-07 | 115.33 |
| 2000-03-08 | 115.33 |
| 2000-03-09 | 115.72 |
| 2000-03-10 | 115.68 |
| 2000-03-13 | 115.69 |
| 2000-03-14 | 115.71 |
| 2000-03-15 | 115.73 |
| 2000-03-16 | 115.76 |
| 2000-03-17 | 115.89 |
| 2000-03-20 | 115.97 |
| 2000-03-21 | 116.14 |
| 2000-03-22 | 116.29 |
| 2000-03-23 | 116.12 |
| 2000-03-24 | 116.27 |
| 2000-03-27 | 116.14 |
| 2000-03-28 | 116.17 |
| 2000-03-29 | 116.16 |
| 2000-03-30 | 116.21 |
| 2000-03-31 | 116.42 |
| 2000-04-03 | 116.42 |
| 2000-04-04 | 116.52 |
| 2000-04-05 | 116.73 |
| 2000-04-06 | 116.49 |
| 2000-04-07 | 116.63 |
| 2000-04-10 | 116.76 |
| 2000-04-11 | 116.76 |
| 2000-04-12 | 116.57 |
| 2000-04-13 | 116.53 |
| 2000-04-14 | 116.52 |
| 2000-04-17 | 116.62 |
| 2000-04-18 | 116.50 |
| 2000-04-19 | 116.43 |
| 2000-04-20 | 116.62 |
| 2000-04-21 | . |
| 2000-04-24 | 116.70 |
| 2000-04-25 | 116.56 |
| 2000-04-26 | 116.62 |
| 2000-04-27 | 116.08 |
| 2000-04-28 | 116.08 |
| 2000-04-30 | 116.06 |
| 2000-05-01 | 116.01 |
| 2000-05-02 | 115.93 |
| 2000-05-03 | 115.87 |
| 2000-05-04 | 115.64 |
| 2000-05-05 | 115.12 |
| 2000-05-08 | 115.01 |
| 2000-05-09 | 114.98 |
| 2000-05-10 | 114.94 |
| 2000-05-11 | 114.98 |
| 2000-05-12 | 114.88 |
| 2000-05-15 | 114.96 |
| 2000-05-16 | 114.98 |
| 2000-05-17 | 114.80 |
| 2000-05-18 | 114.76 |
| 2000-05-19 | 114.70 |
| 2000-05-22 | 114.90 |
| 2000-05-23 | 114.93 |
| 2000-05-24 | 114.83 |
| 2000-05-25 | 114.78 |
| 2000-05-26 | 114.96 |
| 2000-05-29 | 115.01 |
| 2000-05-30 | 115.09 |
| 2000-05-31 | 115.47 |
| 2000-06-01 | 115.80 |
| 2000-06-02 | 116.24 |
| 2000-06-05 | 116.57 |
| 2000-06-06 | 116.40 |
| 2000-06-07 | 116.45 |
| 2000-06-08 | 116.44 |
| 2000-06-09 | 116.54 |
| 2000-06-12 | 116.84 |
| 2000-06-13 | 116.92 |
| 2000-06-14 | 117.05 |
| 2000-06-15 | 117.11 |
| 2000-06-16 | 117.57 |
| 2000-06-19 | 117.60 |
| 2000-06-20 | 117.62 |
| 2000-06-21 | 117.55 |
| 2000-06-22 | 117.44 |
| 2000-06-23 | 117.31 |
| 2000-06-26 | 117.41 |
| 2000-06-27 | 117.43 |
| 2000-06-28 | 117.64 |
| 2000-06-29 | 117.59 |
| 2000-06-30 | 117.74 |
| 2000-07-03 | 118.07 |
| 2000-07-04 | 118.15 |
| 2000-07-05 | 118.38 |
| 2000-07-06 | 118.25 |
| 2000-07-07 | 118.36 |
| 2000-07-10 | 118.50 |
| 2000-07-11 | 118.53 |
| 2000-07-12 | 118.52 |
| 2000-07-13 | 118.61 |
| 2000-07-14 | 118.55 |
| 2000-07-17 | 118.36 |
| 2000-07-18 | 118.36 |
| 2000-07-19 | 118.39 |
| 2000-07-20 | 118.76 |
| 2000-07-21 | 118.87 |
| 2000-07-24 | 118.94 |
| 2000-07-25 | 119.02 |
| 2000-07-26 | 119.10 |
| 2000-07-27 | 119.21 |
| 2000-07-28 | 119.21 |
| 2000-07-31 | 119.38 |
| 2000-08-01 | 119.39 |
| 2000-08-02 | 119.58 |
| 2000-08-03 | 119.72 |
| 2000-08-04 | 119.86 |
| 2000-08-07 | 119.93 |
| 2000-08-08 | 119.96 |
| 2000-08-09 | 120.08 |
| 2000-08-10 | 120.42 |
| 2000-08-11 | 120.31 |
| 2000-08-14 | 120.40 |
| 2000-08-15 | 120.43 |
| 2000-08-16 | 120.42 |
| 2000-08-17 | 120.44 |
| 2000-08-18 | 120.55 |
| 2000-08-21 | 120.59 |
| 2000-08-22 | 120.65 |
| 2000-08-23 | 120.86 |
| 2000-08-24 | 120.95 |
| 2000-08-25 | 120.97 |
| 2000-08-28 | 121.02 |
| 2000-08-29 | 120.89 |
| 2000-08-30 | 120.89 |
| 2000-08-31 | 121.26 |
| 2000-09-01 | 121.43 |
| 2000-09-04 | 121.51 |
| 2000-09-05 | 121.58 |
| 2000-09-06 | 121.64 |
| 2000-09-07 | 121.55 |
| 2000-09-08 | 121.63 |
| 2000-09-11 | 121.59 |
| 2000-09-12 | 121.61 |
| 2000-09-13 | 121.65 |
| 2000-09-14 | 121.69 |
| 2000-09-15 | 121.57 |
| 2000-09-18 | 121.30 |
| 2000-09-19 | 121.27 |
| 2000-09-20 | 121.31 |
| 2000-09-21 | 121.25 |
| 2000-09-22 | 121.36 |
| 2000-09-25 | 121.49 |
| 2000-09-26 | 121.54 |
| 2000-09-27 | 121.66 |
| 2000-09-28 | 121.81 |
| 2000-09-29 | 122.00 |
| 2000-09-30 | 122.03 |
| 2000-10-02 | 121.98 |
| 2000-10-03 | 121.95 |
| 2000-10-04 | 122.04 |
| 2000-10-05 | 122.02 |
| 2000-10-06 | 122.14 |
| 2000-10-09 | 122.22 |
| 2000-10-10 | 122.14 |
| 2000-10-11 | 122.20 |
| 2000-10-12 | 122.24 |
| 2000-10-13 | 121.24 |
| 2000-10-16 | 121.16 |
| 2000-10-17 | 121.29 |
| 2000-10-18 | 121.29 |
| 2000-10-19 | 121.29 |
| 2000-10-20 | 121.27 |
| 2000-10-23 | 121.38 |
| 2000-10-24 | 121.26 |
| 2000-10-25 | 121.21 |
| 2000-10-26 | 121.05 |
| 2000-10-27 | 121.30 |
| 2000-10-30 | 121.31 |
| 2000-10-31 | 121.36 |
| 2000-11-01 | 121.45 |
| 2000-11-02 | 121.47 |
| 2000-11-03 | 121.53 |
| 2000-11-06 | 121.47 |
| 2000-11-07 | 121.41 |
| 2000-11-08 | 121.47 |
| 2000-11-09 | 121.53 |
| 2000-11-10 | 121.69 |
| 2000-11-13 | 121.86 |
| 2000-11-14 | 121.91 |
| 2000-11-15 | 122.12 |
| 2000-11-16 | 122.51 |
| 2000-11-17 | 122.49 |
| 2000-11-20 | 122.59 |
| 2000-11-21 | 122.67 |
| 2000-11-22 | 122.77 |
| 2000-11-23 | 122.82 |
| 2000-11-24 | 122.75 |
| 2000-11-27 | 122.79 |
| 2000-11-28 | 122.81 |
| 2000-11-29 | 122.99 |
| 2000-11-30 | 123.26 |
| 2000-12-01 | 123.22 |
| 2000-12-04 | 123.23 |
| 2000-12-05 | 123.41 |
| 2000-12-06 | 123.83 |
| 2000-12-07 | 123.92 |
| 2000-12-08 | 123.93 |
| 2000-12-11 | 124.00 |
| 2000-12-12 | 124.03 |
| 2000-12-13 | 124.26 |
| 2000-12-14 | 124.55 |
| 2000-12-15 | 124.65 |
| 2000-12-18 | 124.85 |
| 2000-12-19 | 124.86 |
| 2000-12-20 | 125.27 |
| 2000-12-21 | 125.41 |
| 2000-12-22 | 125.50 |
| 2000-12-25 | . |
| 2000-12-26 | 125.56 |
| 2000-12-27 | 125.56 |
| 2000-12-28 | 125.58 |
| 2000-12-29 | 125.88 |
| 2000-12-31 | 125.91 |
| 2001-01-01 | . |
| 2001-01-02 | 126.50 |
| 2001-01-03 | 126.27 |
| 2001-01-04 | 126.69 |
| 2001-01-05 | 127.19 |
| 2001-01-08 | 127.36 |
| 2001-01-09 | 127.36 |
| 2001-01-10 | 126.96 |
| 2001-01-11 | 127.06 |
| 2001-01-12 | 126.77 |
| 2001-01-15 | 126.83 |
| 2001-01-16 | 126.90 |
| 2001-01-17 | 127.09 |
| 2001-01-18 | 127.41 |
| 2001-01-19 | 127.42 |
| 2001-01-22 | 127.37 |
| 2001-01-23 | 127.40 |
| 2001-01-24 | 127.24 |
| 2001-01-25 | 127.33 |
| 2001-01-26 | 127.46 |
| 2001-01-29 | 127.53 |
| 2001-01-30 | 127.94 |
| 2001-01-31 | 128.40 |
| 2001-02-01 | 128.61 |
| 2001-02-02 | 128.75 |
| 2001-02-05 | 128.75 |
| 2001-02-06 | 128.81 |
| 2001-02-07 | 128.77 |
| 2001-02-08 | 128.85 |
| 2001-02-09 | 129.18 |
| 2001-02-12 | 129.13 |
| 2001-02-13 | 129.07 |
| 2001-02-14 | 129.11 |
| 2001-02-15 | 128.81 |
| 2001-02-16 | 129.08 |
| 2001-02-19 | 129.11 |
| 2001-02-20 | 129.07 |
| 2001-02-21 | 128.84 |
| 2001-02-22 | 128.82 |
| 2001-02-23 | 129.00 |
| 2001-02-26 | 129.11 |
| 2001-02-27 | 129.49 |
| 2001-02-28 | 129.68 |
| 2001-03-01 | 129.85 |
| 2001-03-02 | 129.81 |
| 2001-03-05 | 129.82 |
| 2001-03-06 | 129.91 |
| 2001-03-07 | 130.33 |
| 2001-03-08 | 130.49 |
| 2001-03-09 | 130.37 |
| 2001-03-12 | 130.40 |
| 2001-03-13 | 130.40 |
| 2001-03-14 | 130.73 |
| 2001-03-15 | 130.78 |
| 2001-03-16 | 130.82 |
| 2001-03-19 | 130.78 |
| 2001-03-20 | 130.67 |
| 2001-03-21 | 130.80 |
| 2001-03-22 | 130.94 |
| 2001-03-23 | 130.60 |
| 2001-03-26 | 130.53 |
| 2001-03-27 | 130.21 |
| 2001-03-28 | 130.30 |
| 2001-03-29 | 130.08 |
| 2001-03-30 | 130.50 |
| 2001-03-31 | 130.52 |
| 2001-04-02 | 130.47 |
| 2001-04-03 | 130.56 |
| 2001-04-04 | 130.63 |
| 2001-04-05 | 130.56 |
| 2001-04-06 | 130.97 |
| 2001-04-09 | 131.06 |
| 2001-04-10 | 130.81 |
| 2001-04-11 | 130.59 |
| 2001-04-12 | 130.17 |
| 2001-04-13 | . |
| 2001-04-16 | 129.97 |
| 2001-04-17 | 130.01 |
| 2001-04-18 | 130.26 |
| 2001-04-19 | 130.06 |
| 2001-04-20 | 130.16 |
| 2001-04-23 | 129.91 |
| 2001-04-24 | 129.91 |
| 2001-04-25 | 129.79 |
| 2001-04-26 | 130.01 |
| 2001-04-27 | 129.83 |
| 2001-04-30 | 129.81 |
| 2001-05-01 | 130.08 |
| 2001-05-02 | 130.27 |
| 2001-05-03 | 130.61 |
| 2001-05-04 | 130.72 |
| 2001-05-07 | 130.81 |
| 2001-05-08 | 130.94 |
| 2001-05-09 | 131.16 |
| 2001-05-10 | 131.15 |
| 2001-05-11 | 130.63 |
| 2001-05-14 | 130.52 |
| 2001-05-15 | 130.46 |
| 2001-05-16 | 130.71 |
| 2001-05-17 | 130.88 |
| 2001-05-18 | 131.16 |
| 2001-05-21 | 131.31 |
| 2001-05-22 | 131.87 |
| 2001-05-23 | 131.95 |
| 2001-05-24 | 131.89 |
| 2001-05-25 | 131.73 |
| 2001-05-28 | 131.78 |
| 2001-05-29 | 131.73 |
| 2001-05-30 | 131.76 |
| 2001-05-31 | 131.97 |
| 2001-06-01 | 132.15 |
| 2001-06-04 | 132.31 |
| 2001-06-05 | 132.82 |
| 2001-06-06 | 132.97 |
| 2001-06-07 | 133.05 |
| 2001-06-08 | 133.14 |
| 2001-06-11 | 133.38 |
| 2001-06-12 | 133.60 |
| 2001-06-13 | 133.65 |
| 2001-06-14 | 133.82 |
| 2001-06-15 | 133.89 |
| 2001-06-18 | 133.91 |
| 2001-06-19 | 133.92 |
| 2001-06-20 | 134.07 |
| 2001-06-21 | 134.13 |
| 2001-06-22 | 134.40 |
| 2001-06-25 | 134.51 |
| 2001-06-26 | 134.39 |
| 2001-06-27 | 134.20 |
| 2001-06-28 | 133.99 |
| 2001-06-29 | 133.66 |
| 2001-06-30 | 133.69 |
| 2001-07-02 | 133.97 |
| 2001-07-03 | 133.95 |
| 2001-07-04 | 133.93 |
| 2001-07-05 | 133.84 |
| 2001-07-06 | 133.86 |
| 2001-07-09 | 134.00 |
| 2001-07-10 | 134.18 |
| 2001-07-11 | 133.47 |
| 2001-07-12 | 132.93 |
| 2001-07-13 | 132.64 |
| 2001-07-16 | 132.80 |
| 2001-07-17 | 133.01 |
| 2001-07-18 | 133.16 |
| 2001-07-19 | 133.45 |
| 2001-07-20 | 133.25 |
| 2001-07-23 | 133.84 |
| 2001-07-24 | 133.95 |
| 2001-07-25 | 133.84 |
| 2001-07-26 | 133.80 |
| 2001-07-27 | 133.94 |
| 2001-07-30 | 133.99 |
| 2001-07-31 | 134.16 |
| 2001-08-01 | 134.04 |
| 2001-08-02 | 133.94 |
| 2001-08-03 | 134.01 |
| 2001-08-06 | 134.11 |
| 2001-08-07 | 134.20 |
| 2001-08-08 | 134.52 |
| 2001-08-09 | 134.84 |
| 2001-08-10 | 134.81 |
| 2001-08-13 | 135.26 |
| 2001-08-14 | 135.01 |
| 2001-08-15 | 134.89 |
| 2001-08-16 | 135.31 |
| 2001-08-17 | 135.71 |
| 2001-08-20 | 135.58 |
| 2001-08-21 | 135.58 |
| 2001-08-22 | 135.75 |
| 2001-08-23 | 135.75 |
| 2001-08-24 | 135.71 |
| 2001-08-27 | 135.77 |
| 2001-08-28 | 136.00 |
| 2001-08-29 | 136.42 |
| 2001-08-30 | 136.42 |
| 2001-08-31 | 136.41 |
| 2001-09-03 | 136.47 |
| 2001-09-04 | 136.09 |
| 2001-09-05 | 136.19 |
| 2001-09-06 | 136.56 |
| 2001-09-07 | 136.87 |
| 2001-09-10 | 136.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 136.81 |
| 2001-09-17 | 136.76 |
| 2001-09-18 | 136.58 |
| 2001-09-19 | 136.91 |
| 2001-09-20 | 136.63 |
| 2001-09-21 | 137.10 |
| 2001-09-24 | 136.78 |
| 2001-09-25 | 136.65 |
| 2001-09-26 | 136.78 |
| 2001-09-27 | 136.99 |
| 2001-09-28 | 136.45 |
| 2001-09-30 | 136.50 |
| 2001-10-01 | 136.63 |
| 2001-10-02 | 136.78 |
| 2001-10-03 | 136.90 |
| 2001-10-04 | 136.61 |
| 2001-10-05 | 136.63 |
| 2001-10-08 | 136.79 |
| 2001-10-09 | 137.32 |
| 2001-10-10 | 137.08 |
| 2001-10-11 | 136.87 |
| 2001-10-12 | 136.94 |
| 2001-10-15 | 137.08 |
| 2001-10-16 | 137.45 |
| 2001-10-17 | 138.08 |
| 2001-10-18 | 138.04 |
| 2001-10-19 | 138.09 |
| 2001-10-22 | 138.27 |
| 2001-10-23 | 138.31 |
| 2001-10-24 | 138.37 |
| 2001-10-25 | 138.69 |
| 2001-10-26 | 138.75 |
| 2001-10-29 | 138.91 |
| 2001-10-30 | 139.11 |
| 2001-10-31 | 139.31 |
| 2001-11-01 | 139.45 |
| 2001-11-02 | 139.45 |
| 2001-11-05 | 139.50 |
| 2001-11-06 | 139.73 |
| 2001-11-07 | 139.82 |
| 2001-11-08 | 139.79 |
| 2001-11-09 | 139.74 |
| 2001-11-12 | 139.79 |
| 2001-11-13 | 139.94 |
| 2001-11-14 | 139.90 |
| 2001-11-15 | 139.84 |
| 2001-11-16 | 139.58 |
| 2001-11-19 | 139.72 |
| 2001-11-20 | 139.80 |
| 2001-11-21 | 139.62 |
| 2001-11-22 | 139.70 |
| 2001-11-23 | 139.65 |
| 2001-11-26 | 139.09 |
| 2001-11-27 | 139.12 |
| 2001-11-28 | 139.69 |
| 2001-11-29 | 139.67 |
| 2001-11-30 | 140.02 |
| 2001-12-03 | 140.06 |
| 2001-12-04 | 140.44 |
| 2001-12-05 | 140.15 |
| 2001-12-06 | 139.52 |
| 2001-12-07 | 139.26 |
| 2001-12-10 | 139.30 |
| 2001-12-11 | 139.13 |
| 2001-12-12 | 139.56 |
| 2001-12-13 | 139.37 |
| 2001-12-14 | 139.17 |
| 2001-12-17 | 138.84 |
| 2001-12-18 | 139.11 |
| 2001-12-19 | 139.45 |
| 2001-12-20 | 139.40 |
| 2001-12-21 | 139.44 |
| 2001-12-24 | 139.30 |
| 2001-12-25 | . |
| 2001-12-26 | 139.16 |
| 2001-12-27 | 138.94 |
| 2001-12-28 | 139.06 |
| 2001-12-31 | 139.31 |
| 2002-01-01 | . |
| 2002-01-02 | 139.05 |
| 2002-01-03 | 139.06 |
| 2002-01-04 | 139.17 |
| 2002-01-07 | 139.65 |
| 2002-01-08 | 139.58 |
| 2002-01-09 | 139.59 |
| 2002-01-10 | 139.93 |
| 2002-01-11 | 140.13 |
| 2002-01-14 | 140.27 |
| 2002-01-15 | 140.35 |
| 2002-01-16 | 140.43 |
| 2002-01-17 | 140.31 |
| 2002-01-18 | 140.26 |
| 2002-01-21 | 140.43 |
| 2002-01-22 | 140.35 |
| 2002-01-23 | 140.38 |
| 2002-01-24 | 140.06 |
| 2002-01-25 | 140.02 |
| 2002-01-28 | 140.08 |
| 2002-01-29 | 140.20 |
| 2002-01-30 | 140.48 |
| 2002-01-31 | 140.64 |
| 2002-02-01 | 140.71 |
| 2002-02-04 | 140.91 |
| 2002-02-05 | 140.99 |
| 2002-02-06 | 141.31 |
| 2002-02-07 | 141.08 |
| 2002-02-08 | 141.16 |
| 2002-02-11 | 141.32 |
| 2002-02-12 | 141.33 |
| 2002-02-13 | 141.31 |
| 2002-02-14 | 141.34 |
| 2002-02-15 | 141.51 |
| 2002-02-18 | 141.62 |
| 2002-02-19 | 141.71 |
| 2002-02-20 | 142.14 |
| 2002-02-21 | 142.28 |
| 2002-02-22 | 142.31 |
| 2002-02-25 | 142.36 |
| 2002-02-26 | 142.52 |
| 2002-02-27 | 142.60 |
| 2002-02-28 | 142.63 |
| 2002-03-01 | 142.44 |
| 2002-03-04 | 142.30 |
| 2002-03-05 | 142.42 |
| 2002-03-06 | 142.82 |
| 2002-03-07 | 142.28 |
| 2002-03-08 | 142.37 |
| 2002-03-11 | 142.75 |
| 2002-03-12 | 142.79 |
| 2002-03-13 | 142.84 |
| 2002-03-14 | 142.74 |
| 2002-03-15 | 142.59 |
| 2002-03-18 | 142.86 |
| 2002-03-19 | 142.75 |
| 2002-03-20 | 142.58 |
| 2002-03-21 | 142.40 |
| 2002-03-22 | 142.62 |
| 2002-03-25 | 142.62 |
| 2002-03-26 | 142.85 |
| 2002-03-27 | 142.82 |
| 2002-03-28 | 142.41 |
| 2002-03-29 | . |
| 2002-03-31 | 142.47 |
| 2002-04-01 | 142.82 |
| 2002-04-02 | 142.98 |
| 2002-04-03 | 143.40 |
| 2002-04-04 | 143.55 |
| 2002-04-05 | 144.02 |
| 2002-04-08 | 144.13 |
| 2002-04-09 | 144.13 |
| 2002-04-10 | 144.23 |
| 2002-04-11 | 143.95 |
| 2002-04-12 | 144.21 |
| 2002-04-15 | 143.25 |
| 2002-04-16 | 143.82 |
| 2002-04-17 | 143.76 |
| 2002-04-18 | 143.83 |
| 2002-04-19 | 143.76 |
| 2002-04-22 | 143.94 |
| 2002-04-23 | 144.13 |
| 2002-04-24 | 144.36 |
| 2002-04-25 | 144.35 |
| 2002-04-26 | 144.42 |
| 2002-04-29 | 144.21 |
| 2002-04-30 | 144.18 |
| 2002-05-01 | 144.23 |
| 2002-05-02 | 144.14 |
| 2002-05-03 | 144.17 |
| 2002-05-06 | 144.20 |
| 2002-05-07 | 144.28 |
| 2002-05-08 | 143.84 |
| 2002-05-09 | 143.73 |
| 2002-05-10 | 143.83 |
| 2002-05-13 | 143.59 |
| 2002-05-14 | 143.14 |
| 2002-05-15 | 143.22 |
| 2002-05-16 | 143.65 |
| 2002-05-17 | 143.57 |
| 2002-05-20 | 143.81 |
| 2002-05-21 | 143.99 |
| 2002-05-22 | 144.24 |
| 2002-05-23 | 144.12 |
| 2002-05-24 | 144.13 |
| 2002-05-27 | 144.12 |
| 2002-05-28 | 144.06 |
| 2002-05-29 | 144.29 |
| 2002-05-30 | 144.52 |
| 2002-05-31 | 144.56 |
| 2002-06-03 | 144.49 |
| 2002-06-04 | 144.83 |
| 2002-06-05 | 144.44 |
| 2002-06-06 | 143.82 |
| 2002-06-07 | 143.83 |
| 2002-06-10 | 143.94 |
| 2002-06-11 | 143.92 |
| 2002-06-12 | 144.00 |
| 2002-06-13 | 144.09 |
| 2002-06-14 | 144.26 |
| 2002-06-17 | 144.23 |
| 2002-06-18 | 144.32 |
| 2002-06-19 | 144.11 |
| 2002-06-20 | 143.95 |
| 2002-06-21 | 142.59 |
| 2002-06-24 | 142.37 |
| 2002-06-25 | 142.49 |
| 2002-06-26 | 142.69 |
| 2002-06-27 | 142.76 |
| 2002-06-28 | 142.71 |
| 2002-06-30 | 142.77 |
| 2002-07-01 | 143.53 |
| 2002-07-02 | 143.98 |
| 2002-07-03 | 143.83 |
| 2002-07-04 | 143.83 |
| 2002-07-05 | 143.48 |
| 2002-07-08 | 143.34 |
| 2002-07-09 | 143.56 |
| 2002-07-10 | 144.06 |
| 2002-07-11 | 144.44 |
| 2002-07-12 | 144.58 |
| 2002-07-15 | 144.52 |
| 2002-07-16 | 144.23 |
| 2002-07-17 | 144.45 |
| 2002-07-18 | 144.84 |
| 2002-07-19 | 145.32 |
| 2002-07-22 | 145.60 |
| 2002-07-23 | 145.73 |
| 2002-07-24 | 145.66 |
| 2002-07-25 | 145.46 |
| 2002-07-26 | 145.46 |
| 2002-07-29 | 144.82 |
| 2002-07-30 | 143.73 |
| 2002-07-31 | 142.95 |
| 2002-08-01 | 143.64 |
| 2002-08-02 | 144.21 |
| 2002-08-05 | 144.47 |
| 2002-08-06 | 143.69 |
| 2002-08-07 | 144.33 |
| 2002-08-08 | 144.75 |
| 2002-08-09 | 144.71 |
| 2002-08-12 | 144.81 |
| 2002-08-13 | 144.85 |
| 2002-08-14 | 145.38 |
| 2002-08-15 | 145.05 |
| 2002-08-16 | 144.68 |
| 2002-08-19 | 144.64 |
| 2002-08-20 | 145.33 |
| 2002-08-21 | 145.40 |
| 2002-08-22 | 145.21 |
| 2002-08-23 | 145.42 |
| 2002-08-26 | 145.70 |
| 2002-08-27 | 145.68 |
| 2002-08-28 | 146.04 |
| 2002-08-29 | 146.34 |
| 2002-08-30 | 146.86 |
| 2002-08-31 | 146.88 |
| 2002-09-02 | 146.88 |
| 2002-09-03 | 147.74 |
| 2002-09-04 | 147.67 |
| 2002-09-05 | 148.03 |
| 2002-09-06 | 147.94 |
| 2002-09-09 | 147.89 |
| 2002-09-10 | 147.97 |
| 2002-09-11 | 147.77 |
| 2002-09-12 | 148.33 |
| 2002-09-13 | 148.63 |
| 2002-09-16 | 148.86 |
| 2002-09-17 | 148.93 |
| 2002-09-18 | 149.05 |
| 2002-09-19 | 149.38 |
| 2002-09-20 | 149.16 |
| 2002-09-23 | 149.37 |
| 2002-09-24 | 149.40 |
| 2002-09-25 | 148.95 |
| 2002-09-26 | 148.77 |
| 2002-09-27 | 149.07 |
| 2002-09-30 | 149.53 |
| 2002-10-01 | 149.03 |
| 2002-10-02 | 149.18 |
| 2002-10-03 | 149.37 |
| 2002-10-04 | 149.49 |
| 2002-10-07 | 149.79 |
| 2002-10-08 | 149.86 |
| 2002-10-09 | 149.77 |
| 2002-10-10 | 149.19 |
| 2002-10-11 | 148.76 |
#2002-10-14|148.85
#2002-10-15|148.00
#2002-10-16|147.84
#2002-10-17|147.47
#2002-10-18|147.52
#2002-10-21|147.65
#2002-10-22|147.37
#2002-10-23|147.47
#2002-10-24|147.71
#2002-10-25|148.29
#2002-10-28|148.63
#2002-10-29|149.21
#2002-10-30|149.27
#2002-10-31|149.67
#2002-11-01|149.68
#2002-11-04|149.52
#2002-11-05|149.44
#2002-11-06|149.39
#2002-11-07|150.00
#2002-11-08|150.58
#2002-11-11|150.65
#2002-11-12|151.02
#2002-11-13|150.89
#2002-11-14|150.44
#2002-11-15|150.36
#2002-11-18|150.71
#2002-11-19|151.23
#2002-11-20|151.23
#2002-11-21|150.35
#2002-11-22|150.36
#2002-11-25|150.47
#2002-11-26|150.89
#2002-11-27|150.12
#2002-11-28|150.13
#2002-11-29|150.43
#2002-11-30|150.46
#2002-12-02|150.56
#2002-12-03|150.69
#2002-12-04|151.01
#2002-12-05|151.25
#2002-12-06|151.36
#2002-12-09|151.71
#2002-12-10|151.90
#2002-12-11|152.17
#2002-12-12|152.45
#2002-12-13|152.36
#2002-12-16|152.23
#2002-12-17|152.37
#2002-12-18|152.72
#2002-12-19|153.13
#2002-12-20|153.19
#2002-12-23|153.33
#2002-12-24|153.53
#2002-12-25| .
#2002-12-26|153.53
#2002-12-27|153.90
#2002-12-30|154.18
#2002-12-31|154.25
#2003-01-01| .
#2003-01-02|153.38
#2003-01-03|153.49
#2003-01-06|153.65
#2003-01-07|154.17
#2003-01-08|154.68
#2003-01-09|154.21
#2003-01-10|154.42
#2003-01-13|154.52
#2003-01-14|154.75
#2003-01-15|154.99
#2003-01-16|154.94
#2003-01-17|155.30
#2003-01-20|155.38
#2003-01-21|155.25
#2003-01-22|155.32
#2003-01-23|155.28
#2003-01-24|155.63
#2003-01-27|155.45
#2003-01-28|155.40
#2003-01-29|155.44
#2003-01-30|155.49
#2003-01-31|155.79
#2003-02-03|155.94
#2003-02-04|156.26
#2003-02-05|156.12
#2003-02-06|156.35
#2003-02-07|156.41
#2003-02-10|156.56
#2003-02-11|156.66
#2003-02-12|157.08
#2003-02-13|157.20
#2003-02-14|156.99
#2003-02-17|157.02
#2003-02-18|156.99
#2003-02-19|157.42
#2003-02-20|157.63
#2003-02-21|157.64
#2003-02-24|158.03
#2003-02-25|158.29
#2003-02-26|158.41
#2003-02-27|158.44
#2003-02-28|158.72
#2003-03-03|159.07
#2003-03-04|159.17
#2003-03-05|159.52
#2003-03-06|159.66
#2003-03-07|159.81
#2003-03-10|159.86
#2003-03-11|160.03
#2003-03-12|159.66
#2003-03-13|159.30
#2003-03-14|159.05
#2003-03-17|158.67
#2003-03-18|158.45
#2003-03-19|158.03
#2003-03-20|157.80
#2003-03-21|157.46
#2003-03-24|157.89
#2003-03-25|157.83
#2003-03-26|157.99
#2003-03-27|158.28
#2003-03-28|158.75
#2003-03-31|159.24
#2003-04-01|159.42
#2003-04-02|159.20
#2003-04-03|159.47
#2003-04-04|159.52
#2003-04-07|159.52
#2003-04-08|159.96
#2003-04-09|160.32
#2003-04-10|160.44
#2003-04-11|160.28
#2003-04-14|160.25
#2003-04-15|160.62
#2003-04-16|161.03
#2003-04-17|161.22
#2003-04-18| .
#2003-04-21|161.04
#2003-04-22|161.41
#2003-04-23|161.44
#2003-04-24|162.06
#2003-04-25|162.53
#2003-04-28|162.65
#2003-04-29|162.63
#2003-04-30|163.31
#2003-05-01|163.59
#2003-05-02|163.90
#2003-05-05|164.09
#2003-05-06|164.42
#2003-05-07|165.27
#2003-05-08|165.56
#2003-05-09|165.48
#2003-05-12|166.17
#2003-05-13|166.38
#2003-05-14|166.95
#2003-05-15|166.83
#2003-05-16|167.05
#2003-05-19|167.17
#2003-05-20|167.44
#2003-05-21|167.69
#2003-05-22|167.99
#2003-05-23|168.28
#2003-05-26|168.36
#2003-05-27|168.13
#2003-05-28|167.98
#2003-05-29|168.70
#2003-05-30|169.05
#2003-05-31|169.06
#2003-06-02|168.90
#2003-06-03|169.54
#2003-06-04|169.83
#2003-06-05|170.31
#2003-06-06|170.38
#2003-06-09|170.96
#2003-06-10|171.47
#2003-06-11|171.56
#2003-06-12|171.78
#2003-06-13|172.18
#2003-06-16|172.31
#2003-06-17|172.10
#2003-06-18|171.44
#2003-06-19|171.09
#2003-06-20|170.83
#2003-06-23|170.99
#2003-06-24|171.27
#2003-06-25|171.38
#2003-06-26|170.33
#2003-06-27|169.98
#2003-06-30|169.98
#2003-07-01|169.84
#2003-07-02|169.70
#2003-07-03|169.08
#2003-07-04|169.08
#2003-07-07|168.75
#2003-07-08|168.59
#2003-07-09|168.67
#2003-07-10|168.96
#2003-07-11|169.04
#2003-07-14|169.12
#2003-07-15|168.33
#2003-07-16|167.79
#2003-07-17|167.77
#2003-07-18|168.04
#2003-07-21|167.67
#2003-07-22|167.38
#2003-07-23|167.81
#2003-07-24|167.66
#2003-07-25|167.62
#2003-07-28|167.37
#2003-07-29|166.79
#2003-07-30|166.61
#2003-07-31|166.20
#2003-08-01|165.54
#2003-08-04|165.26
#2003-08-05|164.95
#2003-08-06|165.03
#2003-08-07|165.27
#2003-08-08|166.01
#2003-08-11|166.11
#2003-08-12|166.18
#2003-08-13|165.42
#2003-08-14|164.90
#2003-08-15|165.28
#2003-08-18|165.37
#2003-08-19|165.76
#2003-08-20|166.04
#2003-08-21|165.89
#2003-08-22|166.04
#2003-08-25|165.93
#2003-08-26|166.16
#2003-08-27|166.04
#2003-08-28|166.34
#2003-08-29|166.46
#2003-08-31|166.49
#2003-09-01|166.53
#2003-09-02|166.09
#2003-09-03|166.06
#2003-09-04|166.30
#2003-09-05|166.96
#2003-09-08|167.48
#2003-09-09|167.55
#2003-09-10|167.94
#2003-09-11|168.00
#2003-09-12|168.48
#2003-09-15|168.56
#2003-09-16|168.47
#2003-09-17|168.82
#2003-09-18|169.17
#2003-09-19|169.41
#2003-09-22|169.07
#2003-09-23|169.02
#2003-09-24|169.43
#2003-09-25|169.87
#2003-09-26|170.39
#2003-09-29|170.34
#2003-09-30|170.88
#2003-10-01|171.13
#2003-10-02|170.62
#2003-10-03|169.95
#2003-10-06|170.12
#2003-10-07|169.89
#2003-10-08|170.42
#2003-10-09|170.43
#2003-10-10|170.80
#2003-10-13|170.86
#2003-10-14|170.62
#2003-10-15|170.30
#2003-10-16|170.31
#2003-10-17|170.16
#2003-10-20|170.11
#2003-10-21|170.28
#2003-10-22|170.40
#2003-10-23|170.31
#2003-10-24|170.48
#2003-10-27|170.46
#2003-10-28|170.59
#2003-10-29|170.69
#2003-10-30|170.38
#2003-10-31|170.93
#2003-11-03|170.87
#2003-11-04|171.26
#2003-11-05|171.21
#2003-11-06|170.89
#2003-11-07|170.72
#2003-11-10|170.84
#2003-11-11|170.89
#2003-11-12|171.10
#2003-11-13|171.62
#2003-11-14|172.07
#2003-11-17|172.38
#2003-11-18|172.28
#2003-11-19|172.17
#2003-11-20|172.31
#2003-11-21|172.75
#2003-11-24|172.33
#2003-11-25|172.55
#2003-11-26|172.47
#2003-11-27|172.48
#2003-11-28|172.21
#2003-11-30|172.27
#2003-12-01|171.63
#2003-12-02|171.83
#2003-12-03|172.22
#2003-12-04|172.37
#2003-12-05|173.03
#2003-12-08|173.13
#2003-12-09|173.23
#2003-12-10|173.19
#2003-12-11|173.26
#2003-12-12|173.58
#2003-12-15|173.51
#2003-12-16|173.76
#2003-12-17|174.19
#2003-12-18|174.32
#2003-12-19|174.55
#2003-12-22|174.78
#2003-12-23|174.56
#2003-12-24|174.76
#2003-12-25| .
#2003-12-26|174.84
#2003-12-29|174.77
#2003-12-30|174.73
#2003-12-31|174.74
#2004-01-01| .
#2004-01-02|174.37
#2004-01-05|174.59
#2004-01-06|175.31
#2004-01-07|175.60
#2004-01-08|175.90
#2004-01-09|176.69
#2004-01-12|177.32
#2004-01-13|177.36
#2004-01-14|177.43
#2004-01-15|177.54
#2004-01-16|177.45
#2004-01-19|177.54
#2004-01-20|177.39
#2004-01-21|177.42
#2004-01-22|177.60
#2004-01-23|177.65
#2004-01-26|176.99
#2004-01-27|177.21
#2004-01-28|177.02
#2004-01-29|175.86
#2004-01-30|176.03
#2004-01-31|176.04
#2004-02-02|175.86
#2004-02-03|176.08
#2004-02-04|176.28
#2004-02-05|176.17
#2004-02-06|176.30
#2004-02-09|176.65
#2004-02-10|176.67
#2004-02-11|176.88
#2004-02-12|177.26
#2004-02-13|177.41
#2004-02-16|177.51
#2004-02-17|177.52
#2004-02-18|177.66
#2004-02-19|177.46
#2004-02-20|177.22
#2004-02-23|177.41
#2004-02-24|177.73
#2004-02-25|177.89
#2004-02-26|177.74
#2004-02-27|177.97
#2004-02-29|178.04
#2004-03-01|178.17
#2004-03-02|178.14
#2004-03-03|177.86
#2004-03-04|178.13
#2004-03-05|179.09
#2004-03-08|179.75
#2004-03-09|180.49
#2004-03-10|180.48
#2004-03-11|180.43
#2004-03-12|180.21
#2004-03-15|180.23
#2004-03-16|180.32
#2004-03-17|180.88
#2004-03-18|180.79
#2004-03-19|180.73
#2004-03-22|180.95
#2004-03-23|181.13
#2004-03-24|181.26
#2004-03-25|181.24
#2004-03-26|180.99
#2004-03-29|180.53
#2004-03-30|180.67
#2004-03-31|181.15
#2004-04-01|180.88
#2004-04-02|179.66
#2004-04-05|179.27
#2004-04-06|179.42
#2004-04-07|179.65
#2004-04-08|179.56
#2004-04-09| .
#2004-04-12|179.42
#2004-04-13|179.02
#2004-04-14|178.43
#2004-04-15|178.01
#2004-04-16|178.31
#2004-04-19|178.43
#2004-04-20|178.10
#2004-04-21|177.45
#2004-04-22|177.28
#2004-04-23|177.06
#2004-04-26|177.26
#2004-04-27|177.05
#2004-04-28|176.28
#2004-04-29|175.42
#2004-04-30|175.53
#2004-05-03|175.38
#2004-05-04|175.11
#2004-05-05|174.89
#2004-05-06|173.88
#2004-05-07|172.20
#2004-05-10|171.62
#2004-05-11|171.83
#2004-05-12|171.81
#2004-05-13|171.72
#2004-05-14|172.19
#2004-05-17|172.94
#2004-05-18|173.19
#2004-05-19|173.04
#2004-05-20|173.02
#2004-05-21|173.26
#2004-05-24|173.29
#2004-05-25|173.61
#2004-05-26|173.87
#2004-05-27|174.41
#2004-05-28|174.11
#2004-05-31|174.18
#2004-06-01|173.80
#2004-06-02|173.74
#2004-06-03|173.75
#2004-06-04|173.60
#2004-06-07|173.90
#2004-06-08|173.86
#2004-06-09|173.66
#2004-06-10|173.44
#2004-06-11|173.50
#2004-06-14|173.17
#2004-06-15|173.99
#2004-06-16|173.91
#2004-06-17|174.19
#2004-06-18|174.59
#2004-06-21|174.78
#2004-06-22|174.77
#2004-06-23|174.80
#2004-06-24|175.28
#2004-06-25|175.07
#2004-06-28|174.61
#2004-06-29|174.82
#2004-06-30|175.37
#2004-07-01|175.69
#2004-07-02|176.62
#2004-07-05|176.74
#2004-07-06|176.88
#2004-07-07|176.87
#2004-07-08|176.73
#2004-07-09|176.78
#2004-07-12|177.01
#2004-07-13|176.96
#2004-07-14|177.16
#2004-07-15|177.33
#2004-07-16|178.26
#2004-07-19|178.57
#2004-07-20|178.38
#2004-07-21|177.76
#2004-07-22|177.85
#2004-07-23|178.05
#2004-07-26|177.89
#2004-07-27|177.39
#2004-07-28|177.24
#2004-07-29|177.51
#2004-07-30|178.13
#2004-07-31|178.14
#2004-08-02|178.44
#2004-08-03|178.64
#2004-08-04|178.93
#2004-08-05|179.21
#2004-08-06|180.38
#2004-08-09|180.42
#2004-08-10|180.48
#2004-08-11|180.35
#2004-08-12|180.51
#2004-08-13|180.95
#2004-08-16|180.95
#2004-08-17|181.37
#2004-08-18|181.50
#2004-08-19|181.67
#2004-08-20|181.77
#2004-08-23|181.66
#2004-08-24|181.77
#2004-08-25|181.98
#2004-08-26|182.22
#2004-08-27|182.43
#2004-08-30|182.75
#2004-08-31|183.38
#2004-09-01|183.34
#2004-09-02|183.14
#2004-09-03|182.58
#2004-09-06|182.64
#2004-09-07|182.81
#2004-09-08|183.06
#2004-09-09|183.18
#2004-09-10|183.36
#2004-09-13|183.57
#2004-09-14|183.85
#2004-09-15|183.96
#2004-09-16|184.54
#2004-09-17|184.71
#2004-09-20|185.13
#2004-09-21|185.14
#2004-09-22|185.47
#2004-09-23|185.56
#2004-09-24|184.99
#2004-09-27|185.17
#2004-09-28|185.09
#2004-09-29|184.77
#2004-09-30|184.67
#2004-10-01|184.51
#2004-10-04|184.68
#2004-10-05|184.96
#2004-10-06|184.99
#2004-10-07|184.85
#2004-10-08|185.48
#2004-10-11|185.60
#2004-10-12|186.07
#2004-10-13|186.30
#2004-10-14|186.53
#2004-10-15|186.39
#2004-10-18|186.56
#2004-10-19|186.61
#2004-10-20|186.85
#2004-10-21|187.16
#2004-10-22|187.28
#2004-10-25|187.47
#2004-10-26|187.53
#2004-10-27|187.38
#2004-10-28|187.14
#2004-10-29|187.39
#2004-10-31|187.43
#2004-11-01|187.38
#2004-11-02|187.26
#2004-11-03|187.49
#2004-11-04|187.93
#2004-11-05|187.60
#2004-11-08|187.41
#2004-11-09|187.47
#2004-11-10|187.30
#2004-11-11|187.35
#2004-11-12|187.87
#2004-11-15|188.16
#2004-11-16|188.14
#2004-11-17|188.46
#2004-11-18|188.94
#2004-11-19|188.75
#2004-11-22|188.70
#2004-11-23|188.62
#2004-11-24|188.74
#2004-11-25|188.77
#2004-11-26|188.50
#2004-11-29|187.82
#2004-11-30|187.62
#2004-12-01|187.60
#2004-12-02|187.55
#2004-12-03|188.23
#2004-12-06|188.77
#2004-12-07|188.92
#2004-12-08|189.25
#2004-12-09|189.55
#2004-12-10|189.36
#2004-12-13|189.41
#2004-12-14|189.46
#2004-12-15|189.92
#2004-12-16|189.74
#2004-12-17|189.47
#2004-12-20|189.67
#2004-12-21|189.85
#2004-12-22|189.85
#2004-12-23|189.82
#2004-12-24| .
#2004-12-27|189.62
#2004-12-28|189.47
#2004-12-29|189.48
#2004-12-30|189.72
#2004-12-31|189.95
#2005-01-03|190.02
#2005-01-04|189.95
#2005-01-05|189.61
#2005-01-06|189.47
#2005-01-07|189.62
#2005-01-10|189.66
#2005-01-11|189.63
#2005-01-12|189.84
#2005-01-13|190.28
#2005-01-14|190.05
#2005-01-17|190.17
#2005-01-18|190.17
#2005-01-19|190.36
#2005-01-20|190.50
#2005-01-21|190.81
#2005-01-24|191.05
#2005-01-25|190.84
#2005-01-26|190.86
#2005-01-27|190.81
#2005-01-28|191.14
#2005-01-31|191.36
#2005-02-01|191.23
#2005-02-02|191.32
#2005-02-03|191.33
#2005-02-04|191.99
#2005-02-07|192.43
#2005-02-08|192.63
#2005-02-09|192.93
#2005-02-10|192.57
#2005-02-11|192.36
#2005-02-14|192.49
#2005-02-15|192.38
#2005-02-16|192.06
#2005-02-17|191.99
#2005-02-18|191.59
#2005-02-21|191.66
#2005-02-22|191.51
#2005-02-23|191.57
#2005-02-24|191.54
#2005-02-25|191.51
#2005-02-28|191.56
#2005-03-01|191.40
#2005-03-02|191.32
#2005-03-03|191.43
#2005-03-04|191.89
#2005-03-07|192.33
#2005-03-08|192.15
#2005-03-09|191.36
#2005-03-10|191.16
#2005-03-11|190.78
#2005-03-14|190.49
#2005-03-15|190.25
#2005-03-16|189.90
#2005-03-17|189.99
#2005-03-18|189.84
#2005-03-21|189.43
#2005-03-22|189.02
#2005-03-23|187.97
#2005-03-24|188.08
#2005-03-25| .
#2005-03-28|187.84
#2005-03-29|187.89
#2005-03-30|188.15
#2005-03-31|188.64
#2005-04-01|188.99
#2005-04-04|188.89
#2005-04-05|188.93
#2005-04-06|189.43
#2005-04-07|189.53
#2005-04-08|189.44
#2005-04-11|189.68
#2005-04-12|190.07
#2005-04-13|190.55
#2005-04-14|190.33
#2005-04-15|190.37
#2005-04-18|190.31
#2005-04-19|190.78
#2005-04-20|190.93
#2005-04-21|190.94
#2005-04-22|191.15
#2005-04-25|191.26
#2005-04-26|191.21
#2005-04-27|191.44
#2005-04-28|191.78
#2005-04-29|191.70
#2005-04-30|191.74
#2005-05-02|191.67
#2005-05-03|191.92
#2005-05-04|192.19
#2005-05-05|192.61
#2005-05-06|192.27
#2005-05-09|192.38
#2005-05-10|192.59
#2005-05-11|192.48
#2005-05-12|192.65
#2005-05-13|192.93
#2005-05-16|193.05
#2005-05-17|192.96
#2005-05-18|193.26
#2005-05-19|193.20
#2005-05-20|193.15
#2005-05-23|193.56
#2005-05-24|193.87
#2005-05-25|194.08
#2005-05-26|194.03
#2005-05-27|194.20
#2005-05-30|194.29
#2005-05-31|194.82
#2005-06-01|195.58
#2005-06-02|195.92
#2005-06-03|195.74
#2005-06-06|195.52
#2005-06-07|195.81
#2005-06-08|195.65
#2005-06-09|195.38
#2005-06-10|195.09
#2005-06-13|194.94
#2005-06-14|194.83
#2005-06-15|194.79
#2005-06-16|194.92
#2005-06-17|195.22
#2005-06-20|195.21
#2005-06-21|195.57
#2005-06-22|196.25
#2005-06-23|196.50
#2005-06-24|196.74
#2005-06-27|196.98
#2005-06-28|196.73
#2005-06-29|196.82
#2005-06-30|197.17
#2005-07-01|196.90
#2005-07-04|196.98
#2005-07-05|196.42
#2005-07-06|196.53
#2005-07-07|196.80
#2005-07-08|196.68
#2005-07-11|196.70
#2005-07-12|196.66
#2005-07-13|196.60
#2005-07-14|196.59
#2005-07-15|196.64
#2005-07-18|196.59
#2005-07-19|196.53
#2005-07-20|196.53
#2005-07-21|196.16
#2005-07-22|196.41
#2005-07-25|196.44
#2005-07-26|196.33
#2005-07-27|196.27
#2005-07-28|196.64
#2005-07-29|196.35
#2005-07-31|196.40
#2005-08-01|196.06
#2005-08-02|196.06
#2005-08-03|196.44
#2005-08-04|196.56
#2005-08-05|196.05
#2005-08-08|195.84
#2005-08-09|195.76
#2005-08-10|196.06
#2005-08-11|196.28
#2005-08-12|196.78
#2005-08-15|196.92
#2005-08-16|197.29
#2005-08-17|197.17
#2005-08-18|197.38
#2005-08-19|197.37
#2005-08-22|197.44
#2005-08-23|197.68
#2005-08-24|197.67
#2005-08-25|197.79
#2005-08-26|197.71
#2005-08-29|197.87
#2005-08-30|198.26
#2005-08-31|198.97
#2005-09-01|199.41
#2005-09-02|199.54
#2005-09-05|199.64
#2005-09-06|199.26
#2005-09-07|199.04
#2005-09-08|199.18
#2005-09-09|199.47
#2005-09-12|199.29
#2005-09-13|199.57
#2005-09-14|199.60
#2005-09-15|199.29
#2005-09-16|198.97
#2005-09-19|199.18
#2005-09-20|199.18
#2005-09-21|199.56
#2005-09-22|199.69
#2005-09-23|199.28
#2005-09-26|198.93
#2005-09-27|198.92
#2005-09-28|199.18
#2005-09-29|199.20
#2005-09-30|199.00
#2005-10-03|198.69
#2005-10-04|198.77
#2005-10-05|198.78
#2005-10-06|198.17
#2005-10-07|198.16
#2005-10-10|198.29
#2005-10-11|198.34
#2005-10-12|197.73
#2005-10-13|196.93
#2005-10-14|196.48
#2005-10-17|196.75
#2005-10-18|197.14
#2005-10-19|197.10
#2005-10-20|197.16
#2005-10-21|197.54
#2005-10-24|197.52
#2005-10-25|197.34
#2005-10-26|196.68
#2005-10-27|196.73
#2005-10-28|196.86
#2005-10-31|197.03
#2005-11-01|196.98
#2005-11-02|196.77
#2005-11-03|196.48
#2005-11-04|196.03
#2005-11-07|196.15
#2005-11-08|196.72
#2005-11-09|196.38
#2005-11-10|196.71
#2005-11-11|196.85
#2005-11-14|196.78
#2005-11-15|197.08
#2005-11-16|197.71
#2005-11-17|198.05
#2005-11-18|197.77
#2005-11-21|198.18
#2005-11-22|198.38
#2005-11-23|198.38
#2005-11-24|198.48
#2005-11-25|198.78
#2005-11-28|199.10
#2005-11-29|198.68
#2005-11-30|198.49
#2005-12-01|198.36
#2005-12-02|198.39
#2005-12-05|198.20
#2005-12-06|198.64
#2005-12-07|198.63
#2005-12-08|198.89
#2005-12-09|198.48
#2005-12-12|198.48
#2005-12-13|198.55
#2005-12-14|199.20
#2005-12-15|199.08
#2005-12-16|199.29
#2005-12-19|199.43
#2005-12-20|199.28
#2005-12-21|199.13
#2005-12-22|199.58
#2005-12-23|199.89
#2005-12-26| .
#2005-12-27|200.31
#2005-12-28|200.41
#2005-12-29|200.34
#2005-12-30|200.41
#2005-12-31|200.43
#2006-01-02| .
#2006-01-03|200.61
#2006-01-04|201.01
#2006-01-05|201.12
#2006-01-06|201.06
#2006-01-09|201.20
#2006-01-10|200.83
#2006-01-11|200.68
#2006-01-12|200.89
#2006-01-13|201.32
#2006-01-16|201.44
#2006-01-17|201.63
#2006-01-18|201.59
#2006-01-19|201.46
#2006-01-20|201.59
#2006-01-23|201.63
#2006-01-24|201.64
#2006-01-25|201.14
#2006-01-26|200.61
#2006-01-27|200.75
#2006-01-30|200.65
#2006-01-31|200.61
#2006-02-01|200.38
#2006-02-02|200.45
#2006-02-03|200.66
#2006-02-06|200.87
#2006-02-07|200.81
#2006-02-08|200.63
#2006-02-09|200.71
#2006-02-10|200.80
#2006-02-13|200.90
#2006-02-14|200.78
#2006-02-15|200.89
#2006-02-16|200.95
#2006-02-17|201.43
#2006-02-20|201.58
#2006-02-21|201.50
#2006-02-22|201.68
#2006-02-23|201.66
#2006-02-24|201.71
#2006-02-27|201.80
#2006-02-28|202.16
#2006-03-01|202.01
#2006-03-02|201.54
#2006-03-03|201.09
#2006-03-06|200.83
#2006-03-07|200.30
#2006-03-08|200.01
#2006-03-09|200.05
#2006-03-10|199.91
#2006-03-13|199.91
#2006-03-14|200.39
#2006-03-15|200.43
#2006-03-16|201.06
#2006-03-17|201.13
#2006-03-20|201.32
#2006-03-21|200.98
#2006-03-22|200.86
#2006-03-23|200.77
#2006-03-24|200.95
#2006-03-27|201.01
#2006-03-28|200.37
#2006-03-29|199.86
#2006-03-30|199.71
#2006-03-31|199.61
#2006-04-03|199.51
#2006-04-04|199.56
#2006-04-05|199.69
#2006-04-06|199.36
#2006-04-07|198.92
#2006-04-10|198.76
#2006-04-11|198.90
#2006-04-12|198.78
#2006-04-13|198.35
#2006-04-14| .
#2006-04-17|198.53
#2006-04-18|198.84
#2006-04-19|198.84
#2006-04-20|198.86
#2006-04-21|198.97
#2006-04-24|199.31
#2006-04-25|198.93
#2006-04-26|198.61
#2006-04-27|198.79
#2006-04-28|199.16
#2006-04-30|199.23
#2006-05-01|198.99
#2006-05-02|198.95
#2006-05-03|198.79
#2006-05-04|198.74
#2006-05-05|199.04
#2006-05-08|199.17
#2006-05-09|199.17
#2006-05-10|199.27
#2006-05-11|199.07
#2006-05-12|198.61
#2006-05-15|198.58
#2006-05-16|199.00
#2006-05-17|198.59
#2006-05-18|198.92
#2006-05-19|199.12
#2006-05-22|199.13
#2006-05-23|198.87
#2006-05-24|198.66
#2006-05-25|198.62
#2006-05-26|198.78
#2006-05-29|198.90
#2006-05-30|198.63
#2006-05-31|198.39
#2006-06-01|198.34
#2006-06-02|199.17
#2006-06-05|199.12
#2006-06-06|199.09
#2006-06-07|199.05
#2006-06-08|199.15
#2006-06-09|199.19
#2006-06-12|199.22
#2006-06-13|199.19
#2006-06-14|198.61
#2006-06-15|198.29
#2006-06-16|198.20
#2006-06-19|198.10
#2006-06-20|197.89
#2006-06-21|197.65
#2006-06-22|197.33
#2006-06-23|196.70
#2006-06-26|196.51
#2006-06-27|196.53
#2006-06-28|196.49
#2006-06-29|196.86
#2006-06-30|197.61
#2006-07-03|197.77
#2006-07-04|197.83
#2006-07-05|197.45
#2006-07-06|197.77
#2006-07-07|198.29
#2006-07-10|198.56
#2006-07-11|198.92
#2006-07-12|199.03
#2006-07-13|199.20
#2006-07-14|199.32
#2006-07-17|199.39
#2006-07-18|199.10
#2006-07-19|199.67
#2006-07-20|200.02
#2006-07-21|200.21
#2006-07-24|200.33
#2006-07-25|200.38
#2006-07-26|200.62
#2006-07-27|200.83
#2006-07-28|201.25
#2006-07-31|201.60
#2006-08-01|201.65
#2006-08-02|201.80
#2006-08-03|201.95
#2006-08-04|202.36
#2006-08-07|202.49
#2006-08-08|202.60
#2006-08-09|202.61
#2006-08-10|202.68
#2006-08-11|202.57
#2006-08-14|202.42
#2006-08-15|202.90
#2006-08-16|203.38
#2006-08-17|203.68
#2006-08-18|203.93
#2006-08-21|204.25
#2006-08-22|204.52
#2006-08-23|204.56
#2006-08-24|204.52
#2006-08-25|204.64
#2006-08-28|204.73
#2006-08-29|204.77
#2006-08-30|205.02
#2006-08-31|205.36
#2006-09-01|205.50
#2006-09-04|205.60
#2006-09-05|205.37
#2006-09-06|205.27
#2006-09-07|205.28
#2006-09-08|205.47
#2006-09-11|205.41
#2006-09-12|205.50
#2006-09-13|205.61
#2006-09-14|205.48
#2006-09-15|205.45
#2006-09-18|205.42
#2006-09-19|205.87
#2006-09-20|205.94
#2006-09-21|206.42
#2006-09-22|206.58
#2006-09-25|206.98
#2006-09-26|206.86
#2006-09-27|206.87
#2006-09-28|206.76
#2006-09-29|206.72
#2006-09-30|206.76
#2006-10-02|206.88
#2006-10-03|207.12
#2006-10-04|207.49
#2006-10-05|207.42
#2006-10-06|206.93
#2006-10-09|207.02
#2006-10-10|206.70
#2006-10-11|206.52
#2006-10-12|206.63
#2006-10-13|206.55
#2006-10-16|206.77
#2006-10-17|206.96
#2006-10-18|207.13
#2006-10-19|207.15
#2006-10-20|207.20
#2006-10-23|207.04
#2006-10-24|207.01
#2006-10-25|207.37
#2006-10-26|207.88
#2006-10-27|208.33
#2006-10-30|208.55
#2006-10-31|209.10
#2006-11-01|209.63
#2006-11-02|209.47
#2006-11-03|208.85
#2006-11-06|208.83
#2006-11-07|209.23
#2006-11-08|209.49
#2006-11-09|209.65
#2006-11-10|209.95
#2006-11-13|209.98
#2006-11-14|210.18
#2006-11-15|210.04
#2006-11-16|209.79
#2006-11-17|210.15
#2006-11-20|210.27
#2006-11-21|210.41
#2006-11-22|210.51
#2006-11-23|210.51
#2006-11-24|210.71
#2006-11-27|210.89
#2006-11-28|211.03
#2006-11-29|211.04
#2006-11-30|211.62
#2006-12-01|211.92
#2006-12-04|212.15
#2006-12-05|212.22
#2006-12-06|212.18
#2006-12-07|212.21
#2006-12-08|211.80
#2006-12-11|212.07
#2006-12-12|212.30
#2006-12-13|211.88
#2006-12-14|211.79
#2006-12-15|211.73
#2006-12-18|211.88
#2006-12-19|211.85
#2006-12-20|211.94
#2006-12-21|212.21
#2006-12-22|211.83
#2006-12-25| .
#2006-12-26|212.02
#2006-12-27|211.74
#2006-12-28|211.55
#2006-12-29|211.50
#2006-12-31|211.55
#2007-01-01| .
#2007-01-02|211.68
#2007-01-03|211.97
#2007-01-04|212.32
#2007-01-05|212.16
#2007-01-08|212.11
#2007-01-09|212.09
#2007-01-10|211.77
#2007-01-11|211.44
#2007-01-12|211.23
#2007-01-15|211.35
#2007-01-16|211.50
#2007-01-17|211.36
#2007-01-18|211.63
#2007-01-19|211.50
#2007-01-22|211.73
#2007-01-23|211.52
#2007-01-24|211.44
#2007-01-25|211.10
#2007-01-26|210.90
#2007-01-29|210.87
#2007-01-30|210.69
#2007-01-31|211.02
#2007-02-01|211.00
#2007-02-02|211.17
#2007-02-05|211.60
#2007-02-06|211.95
#2007-02-07|212.18
#2007-02-08|212.24
#2007-02-09|211.95
#2007-02-12|211.91
#2007-02-13|211.82
#2007-02-14|212.48
#2007-02-15|212.79
#2007-02-16|212.97
#2007-02-19|213.07
#2007-02-20|213.19
#2007-02-21|213.17
#2007-02-22|212.97
#2007-02-23|213.41
#2007-02-26|213.85
#2007-02-27|214.44
#2007-02-28|214.40
#2007-03-01|214.42
#2007-03-02|214.57
#2007-03-05|214.37
#2007-03-06|214.28
#2007-03-07|214.53
#2007-03-08|214.70
#2007-03-09|214.22
#2007-03-12|214.61
#2007-03-13|215.03
#2007-03-14|214.93
#2007-03-15|214.85
#2007-03-16|214.83
#2007-03-19|214.80
#2007-03-20|215.00
#2007-03-21|215.25
#2007-03-22|214.97
#2007-03-23|214.87
#2007-03-26|215.06
#2007-03-27|215.02
#2007-03-28|214.96
#2007-03-29|214.90
#2007-03-30|214.93
#2007-03-31|214.95
#2007-04-02|215.05
#2007-04-03|214.90
#2007-04-04|215.08
#2007-04-05|215.01
#2007-04-06| .
#2007-04-09|214.88
#2007-04-10|214.86
#2007-04-11|214.83
#2007-04-12|214.80
#2007-04-13|214.68
#2007-04-16|214.93
#2007-04-17|215.38
#2007-04-18|215.69
#2007-04-19|215.69
#2007-04-20|215.74
#2007-04-23|216.10
#2007-04-24|216.32
#2007-04-25|216.28
#2007-04-26|216.04
#2007-04-27|215.95
#2007-04-30|216.60
#2007-05-01|216.63
#2007-05-02|216.52
#2007-05-03|216.37
#2007-05-04|216.42
#2007-05-07|216.57
#2007-05-08|216.81
#2007-05-09|216.60
#2007-05-10|216.71
#2007-05-11|216.59
#2007-05-14|216.50
#2007-05-15|216.24
#2007-05-16|216.39
#2007-05-17|216.25
#2007-05-18|215.99
#2007-05-21|216.05
#2007-05-22|215.92
#2007-05-23|215.69
#2007-05-24|215.67
#2007-05-25|215.50
#2007-05-28| .
#2007-05-29|215.42
#2007-05-30|215.32
#2007-05-31|215.34
#2007-06-01|214.99
#2007-06-04|215.20
#2007-06-05|214.83
#2007-06-06|214.71
#2007-06-07|213.80
#2007-06-08|213.11
#2007-06-11|213.10
#2007-06-12|212.28
#2007-06-13|212.26
#2007-06-14|212.26
#2007-06-15|212.69
#2007-06-18|213.06
#2007-06-19|213.57
#2007-06-20|213.43
#2007-06-21|213.08
#2007-06-22|213.28
#2007-06-25|213.55
#2007-06-26|213.29
#2007-06-27|213.38
#2007-06-28|213.04
#2007-06-29|213.52
#2007-06-30|213.56
#2007-07-02|213.89
#2007-07-03|213.78
#2007-07-04|213.73
#2007-07-05|213.20
#2007-07-06|212.90
#2007-07-09|213.06
#2007-07-10|213.67
#2007-07-11|213.39
#2007-07-12|213.28
#2007-07-13|213.32
#2007-07-16|213.77
#2007-07-17|213.61
#2007-07-18|213.94
#2007-07-19|213.85
#2007-07-20|214.19
#2007-07-23|214.05
#2007-07-24|213.82
#2007-07-25|213.84
#2007-07-26|213.87
#2007-07-27|213.30
#2007-07-30|212.64
#2007-07-31|212.59
#2007-08-01|212.62
#2007-08-02|212.72
#2007-08-03|213.13
#2007-08-06|213.12
#2007-08-07|213.17
#2007-08-08|212.84
#2007-08-09|213.00
#2007-08-10|212.95
#2007-08-13|213.12
#2007-08-14|212.98
#2007-08-15|212.64
#2007-08-16|212.84
#2007-08-17|212.38
#2007-08-20|212.49
#2007-08-21|212.49
#2007-08-22|212.61
#2007-08-23|212.82
#2007-08-24|212.78
#2007-08-27|213.33
#2007-08-28|213.68
#2007-08-29|213.52
#2007-08-30|213.87
#2007-08-31|213.71
#2007-09-03|213.76
#2007-09-04|213.81
#2007-09-05|214.29
#2007-09-06|214.37
#2007-09-07|215.04
#2007-09-10|215.47
#2007-09-11|215.35
#2007-09-12|215.36
#2007-09-13|215.14
#2007-09-14|215.34
#2007-09-17|215.50
#2007-09-18|215.54
#2007-09-19|215.99
#2007-09-20|215.35
#2007-09-21|215.53
#2007-09-24|215.83
#2007-09-25|215.89
#2007-09-26|215.94
#2007-09-27|216.02
#2007-09-28|216.06
#2007-09-30|216.13
#2007-10-01|216.09
#2007-10-02|216.31
#2007-10-03|216.08
#2007-10-04|215.98
#2007-10-05|215.52
#2007-10-08|215.66
#2007-10-09|215.73
#2007-10-10|216.03
#2007-10-11|216.28
#2007-10-12|216.10
#2007-10-15|216.28
#2007-10-16|216.45
#2007-10-17|217.16
#2007-10-18|217.44
#2007-10-19|218.01
#2007-10-22|218.08
#2007-10-23|218.20
#2007-10-24|218.71
#2007-10-25|218.48
#2007-10-26|218.26
#2007-10-29|218.58
#2007-10-30|218.39
#2007-10-31|218.07
#2007-11-01|218.43
#2007-11-02|218.99
#2007-11-05|218.84
#2007-11-06|218.37
#2007-11-07|218.61
#2007-11-08|218.73
#2007-11-09|218.79
#2007-11-12|218.83
#2007-11-13|218.35
#2007-11-14|218.16
#2007-11-15|218.50
#2007-11-16|218.48
#2007-11-19|218.94
#2007-11-20|218.55
#2007-11-21|218.59
#2007-11-22|218.57
#2007-11-23|218.15
#2007-11-26|218.71
#2007-11-27|217.71
#2007-11-28|217.50
#2007-11-29|217.75
#2007-11-30|217.84
#2007-12-03|218.48
#2007-12-04|218.62
#2007-12-05|218.16
#2007-12-06|217.58
#2007-12-07|217.01
#2007-12-10|216.92
#2007-12-11|217.68
#2007-12-12|217.44
#2007-12-13|216.95
#2007-12-14|216.60
#2007-12-17|216.87
#2007-12-18|217.20
#2007-12-19|217.50
#2007-12-20|217.87
#2007-12-21|217.03
#2007-12-24|217.15
#2007-12-25| .
#2007-12-26|216.80
#2007-12-27|217.31
#2007-12-28|217.62
#2007-12-31|218.06
#2008-01-01| .
#2008-01-02|219.00
#2008-01-03|219.17
#2008-01-04|219.62
#2008-01-07|219.86
#2008-01-08|219.94
#2008-01-09|220.15
#2008-01-10|219.60
#2008-01-11|219.98
#2008-01-14|219.83
#2008-01-15|220.32
#2008-01-16|220.38
#2008-01-17|220.46
#2008-01-18|220.19
#2008-01-21|220.32
#2008-01-22|220.84
#2008-01-23|220.79
#2008-01-24|219.89
#2008-01-25|220.42
#2008-01-28|220.45
#2008-01-29|220.25
#2008-01-30|219.94
#2008-01-31|220.20
#2008-02-01|220.57
#2008-02-04|220.59
#2008-02-05|220.91
#2008-02-06|220.91
#2008-02-07|220.08
#2008-02-08|220.07
#2008-02-11|220.11
#2008-02-12|219.76
#2008-02-13|219.83
#2008-02-14|219.28
#2008-02-15|219.34
#2008-02-18|219.35
#2008-02-19|218.69
#2008-02-20|218.28
#2008-02-21|218.74
#2008-02-22|218.52
#2008-02-25|218.24
#2008-02-26|218.58
#2008-02-27|218.80
#2008-02-28|219.55
#2008-02-29|220.40
#2008-03-03|220.49
#2008-03-04|220.35
#2008-03-05|219.76
#2008-03-06|220.00
#2008-03-07|220.24
#2008-03-10|220.69
#2008-03-11|219.64
#2008-03-12|220.29
#2008-03-13|219.75
#2008-03-14|220.37
#2008-03-17|220.84
#2008-03-18|220.09
#2008-03-19|220.50
#2008-03-20|220.31
#2008-03-21| .
#2008-03-24|219.42
#2008-03-25|219.20
#2008-03-26|219.28
#2008-03-27|219.05
#2008-03-28|219.25
#2008-03-31|219.26
#2008-04-01|218.68
#2008-04-02|218.49
#2008-04-03|218.50
#2008-04-04|219.21
#2008-04-07|218.91
#2008-04-08|219.28
#2008-04-09|219.78
#2008-04-10|219.63
#2008-04-11|220.10
#2008-04-14|220.19
#2008-04-15|220.07
#2008-04-16|219.52
#2008-04-17|219.57
#2008-04-18|219.52
#2008-04-21|219.74
#2008-04-22|219.72
#2008-04-23|219.72
#2008-04-24|219.31
#2008-04-25|219.32
#2008-04-28|219.57
#2008-04-29|219.85
#2008-04-30|220.43
#2008-05-01|220.61
#2008-05-02|220.56
#2008-05-05|220.77
#2008-05-06|220.83
#2008-05-07|221.08
#2008-05-08|221.44
#2008-05-09|221.69
#2008-05-12|221.73
#2008-05-13|221.25
#2008-05-14|220.98
#2008-05-15|221.29
#2008-05-16|221.34
#2008-05-19|221.59
#2008-05-20|222.13
#2008-05-21|221.94
#2008-05-22|221.37
#2008-05-23|221.80
#2008-05-26|221.88
#2008-05-27|221.28
#2008-05-28|221.16
#2008-05-29|220.82
#2008-05-30|220.94
#2008-05-31|220.97
#2008-06-02|221.52
#2008-06-03|221.70
#2008-06-04|221.56
#2008-06-05|221.16
#2008-06-06|221.49
#2008-06-09|220.94
#2008-06-10|220.08
#2008-06-11|220.05
#2008-06-12|219.44
#2008-06-13|218.87
#2008-06-16|218.70
#2008-06-17|218.98
#2008-06-18|219.40
#2008-06-19|219.00
#2008-06-20|219.42
#2008-06-23|219.06
#2008-06-24|219.16
#2008-06-25|219.05
#2008-06-26|219.32
#2008-06-27|219.21
#2008-06-30|219.38
#2008-07-01|218.98
#2008-07-02|218.98
#2008-07-03|218.82
#2008-07-04|218.94
#2008-07-07|218.90
#2008-07-08|218.76
#2008-07-09|219.09
#2008-07-10|219.15
#2008-07-11|218.53
#2008-07-14|219.19
#2008-07-15|218.86
#2008-07-16|218.51
#2008-07-17|218.15
#2008-07-18|217.93
#2008-07-21|218.12
#2008-07-22|217.74
#2008-07-23|217.62
#2008-07-24|218.27
#2008-07-25|217.72
#2008-07-28|218.22
#2008-07-29|218.09
#2008-07-30|218.29
#2008-07-31|218.73
#2008-08-01|218.94
#2008-08-04|218.85
#2008-08-05|218.60
#2008-08-06|218.51
#2008-08-07|219.32
#2008-08-08|219.13
#2008-08-11|218.87
#2008-08-12|219.18
#2008-08-13|219.16
#2008-08-14|219.48
#2008-08-15|219.63
#2008-08-18|219.88
#2008-08-19|219.74
#2008-08-20|219.87
#2008-08-21|219.62
#2008-08-22|219.38
#2008-08-25|219.93
#2008-08-26|220.01
#2008-08-27|219.97
#2008-08-28|219.87
#2008-08-29|219.80
#2008-08-31|219.85
#2008-09-01|219.96
#2008-09-02|220.31
#2008-09-03|220.21
#2008-09-04|220.33
#2008-09-05|219.88
#2008-09-08|220.03
#2008-09-09|219.81
#2008-09-10|219.29
#2008-09-11|219.01
#2008-09-12|218.09
#2008-09-15|218.23
#2008-09-16|215.86
#2008-09-17|214.40
#2008-09-18|212.53
#2008-09-19|210.63
#2008-09-22|210.44
#2008-09-23|209.20
#2008-09-24|209.37
#2008-09-25|208.38
#2008-09-26|208.05
#2008-09-29|208.75
#2008-09-30|205.52
#2008-10-01|204.91
#2008-10-02|205.28
#2008-10-03|204.87
#2008-10-06|204.48
#2008-10-07|202.33
#2008-10-08|199.77
#2008-10-09|197.11
#2008-10-10|194.35
#2008-10-13|194.11
#2008-10-14|190.42
#2008-10-15|189.66
#2008-10-16|188.02
#2008-10-17|186.01
#2008-10-20|184.68
#2008-10-21|182.83
#2008-10-22|180.40
#2008-10-23|177.25
#2008-10-24|171.32
#2008-10-27|168.82
#2008-10-28|167.53
#2008-10-29|168.07
#2008-10-30|169.40
#2008-10-31|172.10
#2008-11-03|173.50
#2008-11-04|175.51
#2008-11-05|178.12
#2008-11-06|178.35
#2008-11-07|178.60
#2008-11-10|179.18
#2008-11-11|179.05
#2008-11-12|178.44
#2008-11-13|177.13
#2008-11-14|176.92
#2008-11-17|176.99
#2008-11-18|176.63
#2008-11-19|176.94
#2008-11-20|177.09
#2008-11-21|175.99
#2008-11-24|174.98
#2008-11-25|175.91
#2008-11-26|176.32
#2008-11-27|176.35
#2008-11-28|177.32
#2008-11-30|177.40
#2008-12-01|178.39
#2008-12-02|178.12
#2008-12-03|178.53
#2008-12-04|179.08
#2008-12-05|178.56
#2008-12-08|177.81
#2008-12-09|178.21
#2008-12-10|178.66
#2008-12-11|179.32
#2008-12-12|180.17
#2008-12-15|180.45
#2008-12-16|181.10
#2008-12-17|181.90
#2008-12-18|182.71
#2008-12-19|183.01
#2008-12-22|183.43
#2008-12-23|183.36
#2008-12-24|183.03
#2008-12-25| .
#2008-12-26|183.24
#2008-12-29|183.54
#2008-12-30|183.70
#2008-12-31|184.59
#2009-01-01| .
#2009-01-02|184.17
#2009-01-05|184.32
#2009-01-06|184.65
#2009-01-07|186.15
#2009-01-08|187.07
#2009-01-09|188.13
#2009-01-12|189.40
#2009-01-13|189.97
#2009-01-14|190.63
#2009-01-15|190.88
#2009-01-16|190.95
#2009-01-19|191.10
#2009-01-20|191.07
#2009-01-21|190.02
#2009-01-22|189.98
#2009-01-23|189.93
#2009-01-26|190.02
#2009-01-27|190.60
#2009-01-28|190.80
#2009-01-29|191.40
#2009-01-30|191.69
#2009-01-31|191.72
#2009-02-02|191.97
#2009-02-03|191.85
#2009-02-04|191.59
#2009-02-05|191.53
#2009-02-06|191.29
#2009-02-09|191.80
#2009-02-10|192.53
#2009-02-11|192.49
#2009-02-12|192.28
#2009-02-13|191.11
#2009-02-16|191.19
#2009-02-17|191.32
#2009-02-18|190.42
#2009-02-19|189.83
#2009-02-20|189.93
#2009-02-23|190.20
#2009-02-24|190.41
#2009-02-25|189.85
#2009-02-26|189.70
#2009-02-27|189.86
#2009-02-28|189.98
#2009-03-02|190.29
#2009-03-03|190.00
#2009-03-04|189.41
#2009-03-05|190.18
#2009-03-06|190.12
#2009-03-09|189.73
#2009-03-10|189.48
#2009-03-11|190.05
#2009-03-12|190.45
#2009-03-13|191.24
#2009-03-16|191.64
#2009-03-17|191.76
#2009-03-18|193.51
#2009-03-19|193.95
#2009-03-20|194.56
#2009-03-23|195.24
#2009-03-24|195.85
#2009-03-25|196.71
#2009-03-26|197.39
#2009-03-27|198.14
#2009-03-30|198.42
#2009-03-31|198.71
#2009-04-01|199.07
#2009-04-02|199.05
#2009-04-03|198.67
#2009-04-06|199.99
#2009-04-07|200.86
#2009-04-08|201.41
#2009-04-09|201.70
#2009-04-10| .
#2009-04-13|202.46
#2009-04-14|203.61
#2009-04-15|204.56
#2009-04-16|205.18
#2009-04-17|205.46
#2009-04-20|206.12
#2009-04-21|205.51
#2009-04-22|205.51
#2009-04-23|205.89
#2009-04-24|206.08
#2009-04-27|206.85
#2009-04-28|206.60
#2009-04-29|207.08
#2009-04-30|207.58
#2009-05-01|207.94
#2009-05-04|208.31
#2009-05-05|209.35
#2009-05-06|210.69
#2009-05-07|211.59
#2009-05-08|212.52
#2009-05-11|213.82
#2009-05-12|214.63
#2009-05-13|214.74
#2009-05-14|214.99
#2009-05-15|215.28
#2009-05-18|215.16
#2009-05-19|215.76
#2009-05-20|217.43
#2009-05-21|217.27
#2009-05-22|217.33
#2009-05-25|217.43
#2009-05-26|217.43
#2009-05-27|217.43
#2009-05-28|217.39
#2009-05-29|218.72
#2009-05-31|218.77
#2009-06-01|218.15
#2009-06-02|218.91
#2009-06-03|219.89
#2009-06-04|219.54
#2009-06-05|218.99
#2009-06-08|219.05
#2009-06-09|219.60
#2009-06-10|219.72
#2009-06-11|220.15
#2009-06-12|220.53
#2009-06-15|221.00
#2009-06-16|221.44
#2009-06-17|221.32
#2009-06-18|220.61
#2009-06-19|221.07
#2009-06-22|221.40
#2009-06-23|221.24
#2009-06-24|220.89
#2009-06-25|221.49
#2009-06-26|221.72
#2009-06-29|222.00
#2009-06-30|222.21
#2009-07-01|222.37
#2009-07-02|223.21
#2009-07-03|223.29
#2009-07-06|223.32
#2009-07-07|223.54
#2009-07-08|224.39
#2009-07-09|223.84
#2009-07-10|224.37
#2009-07-13|224.43
#2009-07-14|223.97
#2009-07-15|223.66
#2009-07-16|224.28
#2009-07-17|224.26
#2009-07-20|225.10
#2009-07-21|226.08
#2009-07-22|226.24
#2009-07-23|226.26
#2009-07-24|227.03
#2009-07-27|227.66
#2009-07-28|228.12
#2009-07-29|228.36
#2009-07-30|229.04
#2009-07-31|230.19
#2009-08-03|230.20
#2009-08-04|230.67
#2009-08-05|231.20
#2009-08-06|232.14
#2009-08-07|231.89
#2009-08-10|232.73
#2009-08-11|232.87
#2009-08-12|232.90
#2009-08-13|233.06
#2009-08-14|233.49
#2009-08-17|233.79
#2009-08-18|233.64
#2009-08-19|234.05
#2009-08-20|234.25
#2009-08-21|233.83
#2009-08-24|234.37
#2009-08-25|234.68
#2009-08-26|235.11
#2009-08-27|235.72
#2009-08-28|235.92
#2009-08-31|236.40
#2009-09-01|236.75
#2009-09-02|237.11
#2009-09-03|236.97
#2009-09-04|236.61
#2009-09-07|236.79
#2009-09-08|237.11
#2009-09-09|237.74
#2009-09-10|238.94
#2009-09-11|239.63
#2009-09-14|239.84
#2009-09-15|240.23
#2009-09-16|241.17
#2009-09-17|241.88
#2009-09-18|242.45
#2009-09-21|242.63
#2009-09-22|242.64
#2009-09-23|243.11
#2009-09-24|243.46
#2009-09-25|243.66
#2009-09-28|243.83
#2009-09-29|243.87
#2009-09-30|244.21
#2009-10-01|245.00
#2009-10-02|244.95
#2009-10-05|244.95
#2009-10-06|245.47
#2009-10-07|246.44
#2009-10-08|246.44
#2009-10-09|246.13
#2009-10-12|246.32
#2009-10-13|247.40
#2009-10-14|247.11
#2009-10-15|247.18
#2009-10-16|247.54
#2009-10-19|247.74
#2009-10-20|247.89
#2009-10-21|247.54
#2009-10-22|247.11
#2009-10-23|246.69
#2009-10-26|246.53
#2009-10-27|247.00
#2009-10-28|246.87
#2009-10-29|246.21
#2009-10-30|246.92
#2009-10-31|246.95
#2009-11-02|246.73
#2009-11-03|246.43
#2009-11-04|245.85
#2009-11-05|246.20
#2009-11-06|246.37
#2009-11-09|246.74
#2009-11-10|247.36
#2009-11-11|247.41
#2009-11-12|247.94
#2009-11-13|248.23
#2009-11-16|248.85
#2009-11-17|249.28
#2009-11-18|249.32
#2009-11-19|249.75
#2009-11-20|249.75
#2009-11-23|249.77
#2009-11-24|250.04
#2009-11-25|249.88
#2009-11-26|249.55
#2009-11-27|249.50
#2009-11-30|248.52
#2009-12-01|248.52
#2009-12-02|248.47
#2009-12-03|248.28
#2009-12-04|247.95
#2009-12-07|248.72
#2009-12-08|248.79
#2009-12-09|248.26
#2009-12-10|247.91
#2009-12-11|247.83
#2009-12-14|248.71
#2009-12-15|248.52
#2009-12-16|249.00
#2009-12-17|249.60
#2009-12-18|249.40
#2009-12-21|248.96
#2009-12-22|248.77
#2009-12-23|248.78
#2009-12-24|248.59
#2009-12-25| .
#2009-12-28|248.75
#2009-12-29|248.96
#2009-12-30|249.18
#2009-12-31|249.01
#2010-01-01| .
#2010-01-04|249.47
#2010-01-05|250.85
#2010-01-06|251.23
#2010-01-07|251.50
#2010-01-08|252.10
#2010-01-11|253.11
#2010-01-12|253.65
#2010-01-13|253.23
#2010-01-14|253.62
#2010-01-15|253.68
#2010-01-18|253.81
#2010-01-19|253.75
#2010-01-20|253.85
#2010-01-21|253.51
#2010-01-22|253.17
#2010-01-25|252.89
#2010-01-26|252.84
#2010-01-27|252.76
#2010-01-28|252.68
#2010-01-29|253.09
#2010-01-31|253.14
#2010-02-01|252.82
#2010-02-02|252.95
#2010-02-03|252.76
#2010-02-04|253.14
#2010-02-05|253.02
#2010-02-08|252.56
#2010-02-09|251.81
#2010-02-10|251.50
#2010-02-11|251.65
#2010-02-12|252.17
#2010-02-15|252.22
#2010-02-16|252.45
#2010-02-17|252.07
#2010-02-18|252.02
#2010-02-19|252.36
#2010-02-22|252.66
#2010-02-23|253.61
#2010-02-24|253.95
#2010-02-25|254.46
#2010-02-26|255.41
#2010-02-28|255.58
#2010-03-01|255.62
#2010-03-02|256.29
#2010-03-03|256.44
#2010-03-04|256.61
#2010-03-05|256.65
#2010-03-08|257.49
#2010-03-09|258.01
#2010-03-10|258.49
#2010-03-11|258.66
#2010-03-12|259.03
#2010-03-15|259.43
#2010-03-16|260.04
#2010-03-17|260.35
#2010-03-18|260.34
#2010-03-19|260.40
#2010-03-22|260.61
#2010-03-23|260.61
#2010-03-24|259.89
#2010-03-25|259.97
#2010-03-26|260.27
#2010-03-29|260.46
#2010-03-30|260.70
#2010-03-31|260.93
#2010-04-01|260.91
#2010-04-02| .
#2010-04-05|260.30
#2010-04-06|261.15
#2010-04-07|261.78
#2010-04-08|261.48
#2010-04-09|261.79
#2010-04-12|262.07
#2010-04-13|262.56
#2010-04-14|262.86
#2010-04-15|263.48
#2010-04-16|264.03
#2010-04-19|263.82
#2010-04-20|263.91
#2010-04-21|264.49
#2010-04-22|264.12
#2010-04-23|263.81
#2010-04-26|263.87
#2010-04-27|264.38
#2010-04-28|263.35
#2010-04-29|263.32
#2010-04-30|263.64
#2010-05-03|263.32
#2010-05-04|263.94
#2010-05-05|263.02
#2010-05-06|262.82
#2010-05-07|259.84
#2010-05-10|260.72
#2010-05-11|261.15
#2010-05-12|261.22
#2010-05-13|261.63
#2010-05-14|262.30
#2010-05-17|261.85
#2010-05-18|262.27
#2010-05-19|260.49
#2010-05-20|259.72
#2010-05-21|258.75
#2010-05-24|258.36
#2010-05-25|256.93
#2010-05-26|256.95
#2010-05-27|257.24
#2010-05-28|258.38
#2010-05-31|258.49
#2010-06-01|258.19
#2010-06-02|258.36
#2010-06-03|259.05
#2010-06-04|259.70
#2010-06-07|259.26
#2010-06-08|258.69
#2010-06-09|259.16
#2010-06-10|258.80
#2010-06-11|259.79
#2010-06-14|260.32
#2010-06-15|260.43
#2010-06-16|261.06
#2010-06-17|261.99
#2010-06-18|262.30
#2010-06-21|263.34
#2010-06-22|263.74
#2010-06-23|263.93
#2010-06-24|263.49
#2010-06-25|263.22
#2010-06-28|263.72
#2010-06-29|263.65
#2010-06-30|263.52
#2010-07-01|263.35
#2010-07-02|262.93
#2010-07-05|263.09
#2010-07-06|263.83
#2010-07-07|263.80
#2010-07-08|264.24
#2010-07-09|264.60
#2010-07-12|265.33
#2010-07-13|265.56
#2010-07-14|266.25
#2010-07-15|266.68
#2010-07-16|266.94
#2010-07-19|266.85
#2010-07-20|267.05
#2010-07-21|267.83
#2010-07-22|267.95
#2010-07-23|268.00
#2010-07-26|268.38
#2010-07-27|268.56
#2010-07-28|269.86
#2010-07-29|270.31
#2010-07-30|270.97
#2010-07-31|271.00
#2010-08-02|270.73
#2010-08-03|271.98
#2010-08-04|271.97
#2010-08-05|272.47
#2010-08-06|273.13
#2010-08-09|273.58
#2010-08-10|273.82
#2010-08-11|274.35
#2010-08-12|273.99
#2010-08-13|274.26
#2010-08-16|275.22
#2010-08-17|275.11
#2010-08-18|275.88
#2010-08-19|276.62
#2010-08-20|276.43
#2010-08-23|276.90
#2010-08-24|277.35
#2010-08-25|276.32
#2010-08-26|276.44
#2010-08-27|275.21
#2010-08-30|276.38
#2010-08-31|276.01
#2010-09-01|275.43
#2010-09-02|275.57
#2010-09-03|275.59
#2010-09-06|275.74
#2010-09-07|276.55
#2010-09-08|276.10
#2010-09-09|275.04
#2010-09-10|275.17
#2010-09-13|275.85
#2010-09-14|276.36
#2010-09-15|276.17
#2010-09-16|276.08
#2010-09-17|276.27
#2010-09-20|276.43
#2010-09-21|277.02
#2010-09-22|277.35
#2010-09-23|277.28
#2010-09-24|277.19
#2010-09-27|278.24
#2010-09-28|278.65
#2010-09-29|278.77
#2010-09-30|278.94
#2010-10-01|279.23
#2010-10-04|279.80
#2010-10-05|280.12
#2010-10-06|280.94
#2010-10-07|281.17
#2010-10-08|281.55
#2010-10-11|281.72
#2010-10-12|281.84
#2010-10-13|282.31
#2010-10-14|282.24
#2010-10-15|281.88
#2010-10-18|281.96
#2010-10-19|281.40
#2010-10-20|281.05
#2010-10-21|280.88
#2010-10-22|280.88
#2010-10-25|281.28
#2010-10-26|280.87
#2010-10-27|280.61
#2010-10-28|280.61
#2010-10-29|281.12
#2010-10-31|281.17
#2010-11-01|281.14
#2010-11-02|281.64
#2010-11-03|281.79
#2010-11-04|283.10
#2010-11-05|283.04
#2010-11-08|282.78
#2010-11-09|282.20
#2010-11-10|281.74
#2010-11-11|281.79
#2010-11-12|280.61
#2010-11-15|279.39
#2010-11-16|279.32
#2010-11-17|278.19
#2010-11-18|278.44
#2010-11-19|278.44
#2010-11-22|278.78
#2010-11-23|278.62
#2010-11-24|277.36
#2010-11-25|277.38
#2010-11-26|277.75
#2010-11-29|277.43
#2010-11-30|276.72
#2010-12-01|275.87
#2010-12-02|276.22
#2010-12-03|276.79
#2010-12-06|277.87
#2010-12-07|276.50
#2010-12-08|275.76
#2010-12-09|276.42
#2010-12-10|276.28
#2010-12-13|276.72
#2010-12-14|275.74
#2010-12-15|275.32
#2010-12-16|275.38
#2010-12-17|276.30
#2010-12-20|276.07
#2010-12-21|276.26
#2010-12-22|276.23
#2010-12-23|276.13
#2010-12-24|276.17
#2010-12-27|276.52
#2010-12-28|275.95
#2010-12-29|276.99
#2010-12-30|276.67
#2010-12-31|277.16
#2011-01-03|277.60
#2011-01-04|277.95
#2011-01-05|277.95
#2011-01-06|278.52
#2011-01-07|278.82
#2011-01-10|278.70
#2011-01-11|278.60
#2011-01-12|278.94
#2011-01-13|279.44
#2011-01-14|279.23
#2011-01-17|279.35
#2011-01-18|279.29
#2011-01-19|279.42
#2011-01-20|278.72
#2011-01-21|278.84
#2011-01-24|279.02
#2011-01-25|279.20
#2011-01-26|279.14
#2011-01-27|279.34
#2011-01-28|279.11
#2011-01-31|278.44
#2011-02-01|278.43
#2011-02-02|278.53
#2011-02-03|278.35
#2011-02-04|277.89
#2011-02-07|278.18
#2011-02-08|277.74
#2011-02-09|278.14
#2011-02-10|277.52
#2011-02-11|277.71
#2011-02-14|277.75
#2011-02-15|277.72
#2011-02-16|277.77
#2011-02-17|278.18
#2011-02-18|278.12
#2011-02-21|278.27
#2011-02-22|278.86
#2011-02-23|278.10
#2011-02-24|278.39
#2011-02-25|278.78
#2011-02-28|279.23
#2011-03-01|279.58
#2011-03-02|279.38
#2011-03-03|279.16
#2011-03-04|280.08
#2011-03-07|280.35
#2011-03-08|280.23
#2011-03-09|280.87
#2011-03-10|281.23
#2011-03-11|280.98
#2011-03-14|281.23
#2011-03-15|280.83
#2011-03-16|281.44
#2011-03-17|281.28
#2011-03-18|281.25
#2011-03-21|281.47
#2011-03-22|281.68
#2011-03-23|281.70
#2011-03-24|281.81
#2011-03-25|281.90
#2011-03-28|282.09
#2011-03-29|281.95
#2011-03-30|282.20
#2011-03-31|282.31
#2011-04-01|282.48
#2011-04-04|283.02
#2011-04-05|282.99
#2011-04-06|282.91
#2011-04-07|283.35
#2011-04-08|283.43
#2011-04-11|283.42
#2011-04-12|283.44
#2011-04-13|283.92
#2011-04-14|283.55
#2011-04-15|284.05
#2011-04-18|284.32
#2011-04-19|284.30
#2011-04-20|284.22
#2011-04-21|284.32
#2011-04-22| .
#2011-04-25|284.58
#2011-04-26|285.06
#2011-04-27|284.85
#2011-04-28|285.07
#2011-04-29|285.56
#2011-04-30|285.61
#2011-05-02|285.78
#2011-05-03|285.98
#2011-05-04|286.23
#2011-05-05|286.52
#2011-05-06|286.56
#2011-05-09|286.90
#2011-05-10|286.78
#2011-05-11|287.27
#2011-05-12|286.99
#2011-05-13|287.45
#2011-05-16|287.77
#2011-05-17|288.17
#2011-05-18|288.29
#2011-05-19|288.56
#2011-05-20|288.68
#2011-05-23|288.69
#2011-05-24|288.43
#2011-05-25|288.56
#2011-05-26|288.64
#2011-05-27|288.35
#2011-05-30|288.46
#2011-05-31|288.95
#2011-06-01|289.59
#2011-06-02|289.27
#2011-06-03|289.45
#2011-06-06|289.57
#2011-06-07|289.76
#2011-06-08|290.09
#2011-06-09|289.81
#2011-06-10|289.98
#2011-06-13|289.95
#2011-06-14|289.55
#2011-06-15|290.06
#2011-06-16|289.94
#2011-06-17|289.47
#2011-06-20|289.25
#2011-06-21|289.61
#2011-06-22|289.43
#2011-06-23|289.53
#2011-06-24|289.58
#2011-06-27|289.41
#2011-06-28|289.04
#2011-06-29|289.34
#2011-06-30|289.78
#2011-07-01|289.83
#2011-07-04|289.99
#2011-07-05|290.46
#2011-07-06|290.66
#2011-07-07|290.73
#2011-07-08|291.40
#2011-07-11|291.79
#2011-07-12|291.46
#2011-07-13|291.78
#2011-07-14|291.55
#2011-07-15|291.80
#2011-07-18|291.87
#2011-07-19|291.98
#2011-07-20|291.89
#2011-07-21|291.81
#2011-07-22|292.43
#2011-07-25|292.31
#2011-07-26|292.71
#2011-07-27|293.01
#2011-07-28|293.78
#2011-07-29|295.03
#2011-07-31|295.08
#2011-08-01|296.00
#2011-08-02|297.07
#2011-08-03|297.21
#2011-08-04|297.43
#2011-08-05|295.77
#2011-08-08|294.09
#2011-08-09|293.76
#2011-08-10|294.37
#2011-08-11|291.75
#2011-08-12|292.95
#2011-08-15|293.28
#2011-08-16|294.22
#2011-08-17|294.97
#2011-08-18|295.08
#2011-08-19|295.31
#2011-08-22|295.06
#2011-08-23|294.14
#2011-08-24|293.26
#2011-08-25|293.14
#2011-08-26|293.06
#2011-08-29|292.74
#2011-08-30|293.43
#2011-08-31|294.28
#2011-09-01|294.91
#2011-09-02|295.29
#2011-09-05|295.47
#2011-09-06|294.79
#2011-09-07|295.13
#2011-09-08|295.65
#2011-09-09|295.84
#2011-09-12|295.10
#2011-09-13|294.65
#2011-09-14|293.98
#2011-09-15|293.14
#2011-09-16|293.34
#2011-09-19|293.23
#2011-09-20|293.08
#2011-09-21|292.66
#2011-09-22|290.02
#2011-09-23|287.63
#2011-09-26|285.63
#2011-09-27|284.50
#2011-09-28|284.77
#2011-09-29|285.14
#2011-09-30|284.66
#2011-10-03|284.38
#2011-10-04|281.90
#2011-10-05|281.64
#2011-10-06|282.56
#2011-10-07|283.39
#2011-10-10|283.62
#2011-10-11|284.87
#2011-10-12|286.23
#2011-10-13|287.26
#2011-10-14|288.37
#2011-10-17|289.53
#2011-10-18|289.83
#2011-10-19|290.20
#2011-10-20|289.73
#2011-10-21|289.83
#2011-10-24|290.29
#2011-10-25|291.65
#2011-10-26|291.68
#2011-10-27|293.05
#2011-10-28|293.75
#2011-10-31|294.49
#2011-11-01|293.80
#2011-11-02|293.80
#2011-11-03|294.51
#2011-11-04|295.14
#2011-11-07|295.35
#2011-11-08|295.45
#2011-11-09|295.50
#2011-11-10|294.88
#2011-11-11|294.85
#2011-11-14|294.67
#2011-11-15|294.43
#2011-11-16|294.25
#2011-11-17|294.14
#2011-11-18|293.61
#2011-11-21|293.20
#2011-11-22|292.88
#2011-11-23|292.40
#2011-11-24|292.37
#2011-11-25|291.31
#2011-11-28|291.89
#2011-11-29|291.31
#2011-11-30|291.58
#2011-12-01|291.73
#2011-12-02|292.44
#2011-12-05|293.00
#2011-12-06|292.63
#2011-12-07|293.44
#2011-12-08|293.45
#2011-12-09|292.91
#2011-12-12|292.92
#2011-12-13|293.04
#2011-12-14|293.01
#2011-12-15|292.81
#2011-12-16|293.25
#2011-12-19|293.21
#2011-12-20|293.02
#2011-12-21|293.06
#2011-12-22|293.30
#2011-12-23|293.03
#2011-12-26| .
#2011-12-27|293.31
#2011-12-28|293.87
#2011-12-29|294.17
#2011-12-30|294.42
#2011-12-31|294.45
#2012-01-02| .
#2012-01-03|294.96
#2012-01-04|295.01
#2012-01-05|295.04
#2012-01-06|295.11
#2012-01-09|295.16
#2012-01-10|295.02
#2012-01-11|295.01
#2012-01-12|295.03
#2012-01-13|295.37
#2012-01-16|295.52
#2012-01-17|295.50
#2012-01-18|295.50
#2012-01-19|295.97
#2012-01-20|296.11
#2012-01-23|296.69
#2012-01-24|296.98
#2012-01-25|297.81
#2012-01-26|299.12
#2012-01-27|299.50
#2012-01-30|299.73
#2012-01-31|300.19
#2012-02-01|300.75
#2012-02-02|301.07
#2012-02-03|300.70
#2012-02-06|301.45
#2012-02-07|301.12
#2012-02-08|301.34
#2012-02-09|301.48
#2012-02-10|302.02
#2012-02-13|302.14
#2012-02-14|302.75
#2012-02-15|302.86
#2012-02-16|302.31
#2012-02-17|302.55
#2012-02-20|302.71
#2012-02-21|302.91
#2012-02-22|304.24
#2012-02-23|304.67
#2012-02-24|305.06
#2012-02-27|305.58
#2012-02-28|306.65
#2012-02-29|307.09
#2012-03-01|307.09
#2012-03-02|308.05
#2012-03-05|308.10
#2012-03-06|307.71
#2012-03-07|307.78
#2012-03-08|308.13
#2012-03-09|308.54
#2012-03-12|308.89
#2012-03-13|309.13
#2012-03-14|308.39
#2012-03-15|308.31
#2012-03-16|308.43
#2012-03-19|308.26
#2012-03-20|308.23
#2012-03-21|308.56
#2012-03-22|308.20
#2012-03-23|308.27
#2012-03-26|308.50
#2012-03-27|308.73
#2012-03-28|308.77
#2012-03-29|308.85
#2012-03-30|308.60
#2012-03-31|308.63
#2012-04-02|308.68
#2012-04-03|308.33
#2012-04-04|308.28
#2012-04-05|308.16
#2012-04-06| .
#2012-04-09|308.67
#2012-04-10|308.44
#2012-04-11|308.25
#2012-04-12|308.64
#2012-04-13|309.07
#2012-04-16|309.34
#2012-04-17|309.59
#2012-04-18|309.62
#2012-04-19|309.92
#2012-04-20|310.43
#2012-04-23|310.55
#2012-04-24|310.64
#2012-04-25|311.03
#2012-04-26|311.17
#2012-04-27|311.73
#2012-04-30|311.99
#2012-05-01|312.25
#2012-05-02|312.79
#2012-05-03|313.50
#2012-05-04|313.35
#2012-05-07|313.40
#2012-05-08|313.31
#2012-05-09|312.65
#2012-05-10|312.71
#2012-05-11|312.56
#2012-05-14|311.44
#2012-05-15|310.71
#2012-05-16|309.80
#2012-05-17|309.50
#2012-05-18|308.68
#2012-05-21|308.93
#2012-05-22|309.59
#2012-05-23|308.93
#2012-05-24|308.71
#2012-05-25|308.65
#2012-05-28|308.81
#2012-05-29|309.10
#2012-05-30|308.86
#2012-05-31|308.75
#2012-06-01|308.37
#2012-06-04|308.03
#2012-06-05|308.70
#2012-06-06|309.68
#2012-06-07|310.93
#2012-06-08|310.92
#2012-06-11|311.51
#2012-06-12|310.91
#2012-06-13|311.73
#2012-06-14|311.78
#2012-06-15|312.65
#2012-06-18|312.97
#2012-06-19|313.28
#2012-06-20|313.31
#2012-06-21|313.08
#2012-06-22|312.71
#2012-06-25|313.04
#2012-06-26|313.05
#2012-06-27|313.32
#2012-06-28|313.48
#2012-06-29|314.06
#2012-06-30|314.11
#2012-07-02|315.09
#2012-07-03|315.55
#2012-07-04|315.65
#2012-07-05|316.22
#2012-07-06|316.71
#2012-07-09|317.02
#2012-07-10|317.55
#2012-07-11|317.95
#2012-07-12|318.45
#2012-07-13|319.06
#2012-07-16|319.93
#2012-07-17|320.48
#2012-07-18|320.81
#2012-07-19|321.03
#2012-07-20|321.36
#2012-07-23|320.66
#2012-07-24|320.40
#2012-07-25|320.43
#2012-07-26|320.81
#2012-07-27|320.93
#2012-07-30|321.93
#2012-07-31|322.61
#2012-08-01|322.82
#2012-08-02|323.36
#2012-08-03|323.58
#2012-08-06|324.59
#2012-08-07|324.69
#2012-08-08|324.58
#2012-08-09|324.45
#2012-08-10|324.43
#2012-08-13|324.41
#2012-08-14|324.04
#2012-08-15|323.40
#2012-08-16|323.08
#2012-08-17|323.23
#2012-08-20|323.34
#2012-08-21|323.79
#2012-08-22|324.58
#2012-08-23|325.34
#2012-08-24|325.36
#2012-08-27|325.74
#2012-08-28|326.03
#2012-08-29|325.97
#2012-08-30|326.00
#2012-08-31|326.47
#2012-09-03|326.61
#2012-09-04|326.76
#2012-09-05|326.96
#2012-09-06|327.16
#2012-09-07|327.88
#2012-09-10|328.22
#2012-09-11|328.65
#2012-09-12|328.69
#2012-09-13|328.67
#2012-09-14|328.64
#2012-09-17|328.94
#2012-09-18|328.81
#2012-09-19|329.13
#2012-09-20|328.87
#2012-09-21|329.06
#2012-09-24|329.28
#2012-09-25|329.35
#2012-09-26|329.12
#2012-09-27|329.59
#2012-09-28|330.34
#2012-09-30|330.44
#2012-10-01|330.78
#2012-10-02|331.05
#2012-10-03|331.42
#2012-10-04|331.44
#2012-10-05|331.53
#2012-10-08|331.69
#2012-10-09|331.48
#2012-10-10|331.69
#2012-10-11|332.27
#2012-10-12|332.92
#2012-10-15|333.39
#2012-10-16|333.74
#2012-10-17|333.70
#2012-10-18|334.11
#2012-10-19|334.42
#2012-10-22|334.16
#2012-10-23|333.83
#2012-10-24|333.77
#2012-10-25|333.47
#2012-10-26|333.69
#2012-10-29|333.86
#2012-10-30| .
#2012-10-31|333.80
#2012-11-01|333.51
#2012-11-02|333.66
#2012-11-05|334.06
#2012-11-06|334.09
#2012-11-07|334.90
#2012-11-08|334.93
#2012-11-09|334.37
#2012-11-12|334.50
#2012-11-13|334.02
#2012-11-14|333.86
#2012-11-15|333.44
#2012-11-16|333.28
#2012-11-19|333.39
#2012-11-20|333.47
#2012-11-21|333.47
#2012-11-22|333.50
#2012-11-23|333.58
#2012-11-26|334.02
#2012-11-27|334.86
#2012-11-28|335.28
#2012-11-29|335.90
#2012-11-30|336.15
#2012-12-03|336.44
#2012-12-04|336.65
#2012-12-05|336.79
#2012-12-06|337.34
#2012-12-07|336.95
#2012-12-10|337.48
#2012-12-11|337.55
#2012-12-12|337.48
#2012-12-13|337.45
#2012-12-14|337.70
#2012-12-17|337.39
#2012-12-18|337.13
#2012-12-19|337.65
#2012-12-20|337.83
#2012-12-21|338.17
#2012-12-24|338.20
#2012-12-25| .
#2012-12-26|338.32
#2012-12-27|338.66
#2012-12-28|338.81
#2012-12-31|339.01
#2013-01-01| .
#2013-01-02|339.28
#2013-01-03|339.80
#2013-01-04|339.88
#2013-01-07|340.02
#2013-01-08|339.90
#2013-01-09|339.82
#2013-01-10|339.84
#2013-01-11|339.59
#2013-01-14|339.69
#2013-01-15|339.92
#2013-01-16|340.11
#2013-01-17|339.95
#2013-01-18|340.04
#2013-01-21|340.18
#2013-01-22|340.25
#2013-01-23|340.32
#2013-01-24|340.27
#2013-01-25|339.74
#2013-01-28|339.28
#2013-01-29|338.95
#2013-01-30|338.15
#2013-01-31|337.24
#2013-02-01|337.08
#2013-02-04|336.73
#2013-02-05|336.29
#2013-02-06|336.49
#2013-02-07|336.78
#2013-02-08|337.17
#2013-02-11|337.16
#2013-02-12|337.08
#2013-02-13|336.84
#2013-02-14|337.27
#2013-02-15|337.26
#2013-02-18|337.40
#2013-02-19|337.31
#2013-02-20|337.51
#2013-02-21|337.29
#2013-02-22|337.49
#2013-02-25|338.06
#2013-02-26|338.21
#2013-02-27|338.15
#2013-02-28|338.69
#2013-03-01|338.90
#2013-03-04|338.97
#2013-03-05|339.30
#2013-03-06|338.85
#2013-03-07|338.45
#2013-03-08|338.15
#2013-03-11|338.20
#2013-03-12|338.58
#2013-03-13|338.62
#2013-03-14|338.36
#2013-03-15|338.53
#2013-03-18|338.42
#2013-03-19|338.56
#2013-03-20|338.34
#2013-03-21|338.37
#2013-03-22|338.31
#2013-03-25|338.75
#2013-03-26|338.71
#2013-03-27|338.52
#2013-03-28|338.36
#2013-03-29| .
#2013-03-31|338.46
#2013-04-01|338.57
#2013-04-02|338.71
#2013-04-03|339.06
#2013-04-04|340.19
#2013-04-05|341.19
#2013-04-08|341.86
#2013-04-09|342.14
#2013-04-10|341.76
#2013-04-11|341.93
#2013-04-12|342.37
#2013-04-15|342.24
#2013-04-16|341.67
#2013-04-17|341.29
#2013-04-18|341.48
#2013-04-19|341.59
#2013-04-22|341.90
#2013-04-23|342.20
#2013-04-24|342.47
#2013-04-25|342.28
#2013-04-26|342.57
#2013-04-29|342.95
#2013-04-30|343.46
#2013-05-01|343.86
#2013-05-02|344.41
#2013-05-03|343.98
#2013-05-06|344.05
#2013-05-07|344.12
#2013-05-08|344.16
#2013-05-09|344.33
#2013-05-10|343.46
#2013-05-13|342.86
#2013-05-14|342.75
#2013-05-15|342.60
#2013-05-16|343.13
#2013-05-17|342.55
#2013-05-20|342.37
#2013-05-21|342.16
#2013-05-22|341.82
#2013-05-23|341.02
#2013-05-24|340.65
#2013-05-27|340.79
#2013-05-28|339.42
#2013-05-29|337.54
#2013-05-30|337.22
#2013-05-31|336.02
#2013-06-03|335.17
#2013-06-04|334.94
#2013-06-05|333.87
#2013-06-06|332.82
#2013-06-07|332.52
#2013-06-10|331.42
#2013-06-11|328.91
#2013-06-12|329.03
#2013-06-13|330.12
#2013-06-14|332.11
#2013-06-17|331.88
#2013-06-18|330.94
#2013-06-19|329.79
#2013-06-20|323.82
#2013-06-21|322.35
#2013-06-24|318.52
#2013-06-25|319.45
#2013-06-26|320.91
#2013-06-27|323.11
#2013-06-28|323.76
#2013-06-30|323.85
#2013-07-01|324.45
#2013-07-02|325.33
#2013-07-03|324.54
#2013-07-04|324.63
#2013-07-05|322.77
#2013-07-08|322.70
#2013-07-09|323.20
#2013-07-10|322.74
#2013-07-11|324.03
#2013-07-12|324.42
#2013-07-15|325.39
#2013-07-16|326.47
#2013-07-17|327.41
#2013-07-18|328.67
#2013-07-19|329.27
#2013-07-22|330.01
#2013-07-23|330.09
#2013-07-24|328.95
#2013-07-25|328.41
#2013-07-26|328.42
#2013-07-29|328.19
#2013-07-30|327.90
#2013-07-31|327.38
#2013-08-01|326.78
#2013-08-02|327.26
#2013-08-05|327.45
#2013-08-06|327.40
#2013-08-07|327.43
#2013-08-08|327.73
#2013-08-09|327.92
#2013-08-12|327.99
#2013-08-13|327.27
#2013-08-14|327.15
#2013-08-15|326.30
#2013-08-16|325.61
#2013-08-19|324.27
#2013-08-20|323.81
#2013-08-21|322.86
#2013-08-22|322.13
#2013-08-23|322.91
#2013-08-26|323.32
#2013-08-27|323.60
#2013-08-28|322.76
#2013-08-29|322.81
#2013-08-30| .
#2013-09-02|322.83
#2013-09-03|322.20
#2013-09-04|321.49
#2013-09-05|320.68
#2013-09-06|321.40
#2013-09-09|322.41
#2013-09-10|322.25
#2013-09-11|323.02
#2013-09-12|323.93
#2013-09-13|324.10
#2013-09-16|325.57
#2013-09-17|325.84
#2013-09-18|327.34
#2013-09-19|329.53
#2013-09-20|329.54
#2013-09-23|329.70
#2013-09-24|329.65
#2013-09-25|329.86
#2013-09-26|329.41
#2013-09-27|329.25
#2013-09-30|328.84
#2013-10-01|328.80
#2013-10-02|329.03
#2013-10-03|329.19
#2013-10-04|329.14
#2013-10-07|329.50
#2013-10-08|329.58
#2013-10-09|329.67
#2013-10-10|330.04
#2013-10-11|330.36
#2013-10-14|330.51
#2013-10-15|330.53
#2013-10-16|331.34
#2013-10-17|332.68
#2013-10-18|333.80
#2013-10-21|333.99
#2013-10-22|334.86
#2013-10-23|335.45
#2013-10-24|335.18
#2013-10-25|335.32
#2013-10-28|335.24
#2013-10-29|335.05
#2013-10-30|335.26
#2013-10-31|335.20
#2013-11-01|334.13
#2013-11-04|333.85
#2013-11-05|332.81
#2013-11-06|332.52
#2013-11-07|332.55
#2013-11-08|331.19
#2013-11-11|331.33
#2013-11-12|329.39
#2013-11-13|329.58
#2013-11-14|330.41
#2013-11-15|330.99
#2013-11-18|332.06
#2013-11-19|331.73
#2013-11-20|331.29
#2013-11-21|331.04
#2013-11-22|331.53
#2013-11-25|331.97
#2013-11-26|332.20
#2013-11-27|331.84
#2013-11-28|331.89
#2013-11-29|331.78
#2013-11-30|331.83
#2013-12-02|330.91
#2013-12-03|330.86
#2013-12-04|330.22
#2013-12-05|330.20
#2013-12-06|330.12
#2013-12-09|330.86
#2013-12-10|331.95
#2013-12-11|331.74
#2013-12-12|331.58
#2013-12-13|332.04
#2013-12-16|332.31
#2013-12-17|332.39
#2013-12-18|332.31
#2013-12-19|332.28
#2013-12-20|332.53
#2013-12-23|332.66
#2013-12-24|332.38
#2013-12-25| .
#2013-12-26|332.45
#2013-12-27|332.29
#2013-12-30|332.65
#2013-12-31|332.44
#2014-01-01| .
#2014-01-02|332.51
#2014-01-03|332.44
#2014-01-06|332.92
#2014-01-07|333.24
#2014-01-08|332.85
#2014-01-09|333.01
#2014-01-10|333.56
#2014-01-13|334.24
#2014-01-14|334.21
#2014-01-15|334.44
#2014-01-16|334.69
#2014-01-17|334.92
#2014-01-20|335.07
#2014-01-21|335.03
#2014-01-22|334.63
#2014-01-23|334.57
#2014-01-24|333.79
#2014-01-27|333.09
#2014-01-28|333.48
#2014-01-29|333.49
#2014-01-30|332.88
#2014-01-31|332.33
#2014-02-03|332.82
#2014-02-04|332.97
#2014-02-05|333.21
#2014-02-06|333.60
#2014-02-07|334.04
#2014-02-10|334.69
#2014-02-11|334.61
#2014-02-12|334.78
#2014-02-13|334.86
#2014-02-14|334.93
#2014-02-17|335.08
#2014-02-18|335.63
#2014-02-19|335.39
#2014-02-20|335.29
#2014-02-21|335.85
#2014-02-24|336.56
#2014-02-25|337.29
#2014-02-26|337.46
#2014-02-27|338.07
#2014-02-28|338.79
#2014-03-03|337.44
#2014-03-04|337.72
#2014-03-05|337.92
#2014-03-06|337.79
#2014-03-07|337.19
#2014-03-10|336.62
#2014-03-11|336.91
#2014-03-12|336.29
#2014-03-13|336.52
#2014-03-14|335.86
#2014-03-17|336.06
#2014-03-18|336.87
#2014-03-19|336.97
#2014-03-20|336.40
#2014-03-21|336.52
#2014-03-24|337.01
#2014-03-25|337.39
#2014-03-26|338.62
#2014-03-27|339.85
#2014-03-28|339.96
#2014-03-31|340.31
#2014-04-01|340.97
#2014-04-02|340.74
#2014-04-03|340.75
#2014-04-04|341.63
#2014-04-07|341.91
#2014-04-08|342.56
#2014-04-09|342.87
#2014-04-10|343.71
#2014-04-11|343.41
#2014-04-14|342.94
#2014-04-15|342.60
#2014-04-16|342.65
#2014-04-17|342.54
#2014-04-18| .
#2014-04-21|342.96
#2014-04-22|342.99
#2014-04-23|343.04
#2014-04-24|342.82
#2014-04-25|341.92
#2014-04-28|341.93
#2014-04-29|342.30
#2014-04-30|342.42
#2014-05-01|343.05
#2014-05-02|343.40
#2014-05-05|343.43
#2014-05-06|343.81
#2014-05-07|344.93
#2014-05-08|346.10
#2014-05-09|346.09
#2014-05-12|346.08
#2014-05-13|346.69
#2014-05-14|347.35
#2014-05-15|347.89
#2014-05-16|347.72
#2014-05-19|347.94
#2014-05-20|348.19
#2014-05-21|348.30
#2014-05-22|348.34
#2014-05-23|348.90
#2014-05-26|349.09
#2014-05-27|349.57
#2014-05-28|351.02
#2014-05-29|351.70
#2014-05-30|351.67
#2014-05-31|351.71
#2014-06-02|351.40
#2014-06-03|350.71
#2014-06-04|350.48
#2014-06-05|350.95
#2014-06-06|352.41
#2014-06-09|353.05
#2014-06-10|352.71
#2014-06-11|352.02
#2014-06-12|352.14
#2014-06-13|351.93
#2014-06-16|351.48
#2014-06-17|350.95
#2014-06-18|351.49
#2014-06-19|352.29
#2014-06-20|352.47
#2014-06-23|352.84
#2014-06-24|353.50
#2014-06-25|353.83
#2014-06-26|354.20
#2014-06-27|354.08
#2014-06-30|354.07
#2014-07-01|353.63
#2014-07-02|353.32
#2014-07-03|353.15
#2014-07-04|353.22
#2014-07-07|353.67
#2014-07-08|354.55
#2014-07-09|354.97
#2014-07-10|354.85
#2014-07-11|354.99
#2014-07-14|354.92
#2014-07-15|354.89
#2014-07-16|354.73
#2014-07-17|354.16
#2014-07-18|353.97
#2014-07-21|353.61
#2014-07-22|353.92
#2014-07-23|354.71
#2014-07-24|354.66
#2014-07-25|354.15
#2014-07-28|353.39
#2014-07-29|353.05
#2014-07-30|352.62
#2014-07-31|352.36
#2014-08-01|351.68
#2014-08-04|351.76
#2014-08-05|351.22
#2014-08-06|350.64
#2014-08-07|350.87
#2014-08-08|350.50
#2014-08-11|351.30
#2014-08-12|351.64
#2014-08-13|352.59
#2014-08-14|353.45
#2014-08-15|354.25
#2014-08-18|354.50
#2014-08-19|354.94
#2014-08-20|354.54
#2014-08-21|354.79
#2014-08-22|354.87
#2014-08-25|355.08
#2014-08-26|355.73
#2014-08-27|356.50
#2014-08-28|356.03
#2014-08-29|355.65
#2014-08-31|355.70
#2014-09-01|355.69
#2014-09-02|354.56
#2014-09-03|355.22
#2014-09-04|355.21
#2014-09-05|354.93
#2014-09-08|354.32
#2014-09-09|354.17
#2014-09-10|353.26
#2014-09-11|353.57
#2014-09-12|352.47
#2014-09-15|352.25
#2014-09-16|352.01
#2014-09-17|351.74
#2014-09-18|351.48
#2014-09-19|352.10
#2014-09-22|352.63
#2014-09-23|352.89
#2014-09-24|353.08
#2014-09-25|353.31
#2014-09-26|352.67
#2014-09-29|351.81
#2014-09-30|351.19
#2014-10-01|351.58
#2014-10-02|351.38
#2014-10-03|351.57
#2014-10-06|351.97
#2014-10-07|352.75
#2014-10-08|352.84
#2014-10-09|353.18
#2014-10-10|352.69
#2014-10-13|352.82
#2014-10-14|353.21
#2014-10-15|352.67
#2014-10-16|352.26
#2014-10-17|352.86
#2014-10-20|353.16
#2014-10-21|353.08
#2014-10-22|353.35
#2014-10-23|352.88
#2014-10-24|352.81
#2014-10-27|353.19
#2014-10-28|353.79
#2014-10-29|353.96
#2014-10-30|354.49
#2014-10-31|354.60
#2014-11-03|354.73
#2014-11-04|353.59
#2014-11-05|353.44
#2014-11-06|352.73
#2014-11-07|352.47
#2014-11-10|352.37
#2014-11-11|352.42
#2014-11-12|352.19
#2014-11-13|351.93
#2014-11-14|350.99
#2014-11-17|349.89
#2014-11-18|350.32
#2014-11-19|350.51
#2014-11-20|350.69
#2014-11-21|351.72
#2014-11-24|352.11
#2014-11-25|352.35
#2014-11-26|352.59
#2014-11-27|352.63
#2014-11-28|352.47
#2014-11-30|352.56
#2014-12-01|350.69
#2014-12-02|349.62
#2014-12-03|349.11
#2014-12-04|348.86
#2014-12-05|347.67
#2014-12-08|346.22
#2014-12-09|344.51
#2014-12-10|343.15
#2014-12-11|342.24
#2014-12-12|340.03
#2014-12-15|336.27
#2014-12-16|332.99
#2014-12-17|335.95
#2014-12-18|339.11
#2014-12-19|341.05
#2014-12-22|342.57
#2014-12-23|342.18
#2014-12-24|342.14
#2014-12-25| .
#2014-12-26|342.26
#2014-12-29|342.44
#2014-12-30|342.27
#2014-12-31|342.47
#2015-01-01| .
#2015-01-02|342.52
#2015-01-05|341.24
#2015-01-06|339.32
#2015-01-07|340.46
#2015-01-08|341.86
#2015-01-09|341.83
#2015-01-12|341.71
#2015-01-13|341.35
#2015-01-14|341.75
#2015-01-15|342.76
#2015-01-16| .
#2015-01-19|342.38
#2015-01-20|342.48
#2015-01-21|342.15
#2015-01-22|342.34
#2015-01-23|344.46
#2015-01-26|344.36
#2015-01-27|343.89
#2015-01-28|344.81
#2015-01-29|343.99
#2015-01-30|343.30
#2015-01-31|343.34
#2015-02-02|343.84
#2015-02-03|344.14
#2015-02-04|344.59
#2015-02-05|345.22
#2015-02-06|345.16
#2015-02-09|345.37
#2015-02-10|344.28
#2015-02-11|344.02
#2015-02-12|345.29
#2015-02-13|346.71
#2015-02-16|346.89
#2015-02-17|346.57
#2015-02-18|347.60
#2015-02-19|346.70
#2015-02-20|346.32
#2015-02-23|346.25
#2015-02-24|347.41
#2015-02-25|347.55
#2015-02-26|347.78
#2015-02-27|348.20
#2015-02-28|348.34
#2015-03-02|348.18
#2015-03-03|348.80
#2015-03-04|348.47
#2015-03-05|349.07
#2015-03-06|348.34
#2015-03-09|347.65
#2015-03-10|346.86
#2015-03-11|346.82
#2015-03-12|347.61
#2015-03-13|346.47
#2015-03-16|345.41
#2015-03-17|344.90
#2015-03-18|345.70
#2015-03-19|347.03
#2015-03-20|348.69
#2015-03-23|349.84
#2015-03-24|350.93
#2015-03-25|351.27
#2015-03-26|350.43
#2015-03-27|350.97
#2015-03-30|351.15
#2015-03-31|351.51
#2015-04-01|352.91
#2015-04-02|353.73
#2015-04-03| .
#2015-04-06|354.17
#2015-04-07|355.15
#2015-04-08|356.15
#2015-04-09|356.88
#2015-04-10|357.37
#2015-04-13|357.82
#2015-04-14|358.46
#2015-04-15|358.69
#2015-04-16|358.95
#2015-04-17|358.59
#2015-04-20|358.13
#2015-04-21|357.94
#2015-04-22|358.20
#2015-04-23|359.23
#2015-04-24|360.33
#2015-04-27|360.63
#2015-04-28|359.74
#2015-04-29|359.22
#2015-04-30|359.01
#2015-05-01|358.13
#2015-05-04|358.19
#2015-05-05|357.94
#2015-05-06|357.74
#2015-05-07|357.27
#2015-05-08|358.34
#2015-05-11|358.07
#2015-05-12|357.29
#2015-05-13|357.99
#2015-05-14|358.26
#2015-05-15|359.17
#2015-05-18|359.38
#2015-05-19|358.40
#2015-05-20|358.26
#2015-05-21|359.07
#2015-05-22|359.16
#2015-05-25| .
#2015-05-26|359.57
#2015-05-27|359.14
#2015-05-28|358.83
#2015-05-29|358.96
#2015-05-31|359.01
#2015-06-01|357.78
#2015-06-02|357.02
#2015-06-03|356.20
#2015-06-04|355.73
#2015-06-05|354.57
#2015-06-08|354.04
#2015-06-09|353.75
#2015-06-10|352.89
#2015-06-11|353.28
#2015-06-12|353.82
#2015-06-15|353.74
#2015-06-16|353.30
#2015-06-17|353.60
#2015-06-18|354.07
#2015-06-19|354.78
#2015-06-22|354.83
#2015-06-23|354.93
#2015-06-24|355.38
#2015-06-25|355.10
#2015-06-26|354.24
#2015-06-29|354.23
#2015-06-30|354.25
#2015-07-01|354.16
#2015-07-02|354.48
#2015-07-03|354.54
#2015-07-06|355.14
#2015-07-07|354.77
#2015-07-08|354.60
#2015-07-09|354.15
#2015-07-10|353.84
#2015-07-13|354.01
#2015-07-14|354.11
#2015-07-15|354.43
#2015-07-16|354.91
#2015-07-17|355.12
#2015-07-20|355.07
#2015-07-21|355.01
#2015-07-22|355.17
#2015-07-23|354.93
#2015-07-24|354.26
#2015-07-27|353.38
#2015-07-28|353.17
#2015-07-29|353.69
#2015-07-30|354.38
#2015-07-31|355.02
#2015-08-03|355.10
#2015-08-04|354.73
#2015-08-05|354.21
#2015-08-06|353.36
#2015-08-07|353.45
#2015-08-10|353.34
#2015-08-11|353.72
#2015-08-12|353.77
#2015-08-13|353.33
#2015-08-14|353.11
#2015-08-17|353.22
#2015-08-18|352.71
#2015-08-19|352.32
#2015-08-20|351.55
#2015-08-21|350.98
#2015-08-24|348.93
#2015-08-25|348.90
#2015-08-26|348.20
#2015-08-27|350.10
#2015-08-28|350.73
#2015-08-31|350.78
#2015-09-01|350.63
#2015-09-02|350.09
#2015-09-03|350.40
#2015-09-04|350.75
#2015-09-07|350.83
#2015-09-08|350.16
#2015-09-09|350.55
#2015-09-10|350.12
#2015-09-11|349.84
#2015-09-14|349.57
#2015-09-15|349.56
#2015-09-16|349.41
#2015-09-17|349.89
#2015-09-18|350.88
#2015-09-21|350.36
#2015-09-22|348.78
#2015-09-23|348.23
#2015-09-24|346.44
#2015-09-25|346.19
#2015-09-28|345.09
#2015-09-29|344.22
#2015-09-30|345.65
#2015-10-01|346.97
#2015-10-02|347.66
#2015-10-05|349.65
#2015-10-06|350.96
#2015-10-07|351.85
#2015-10-08|351.33
#2015-10-09|352.45
#2015-10-12|352.62
#2015-10-13|352.71
#2015-10-14|352.61
#2015-10-15|353.33
#2015-10-16|354.20
#2015-10-19|354.28
#2015-10-20|353.93
#2015-10-21|353.30
#2015-10-22|353.67
#2015-10-23|354.31
#2015-10-26|355.06
#2015-10-27|354.94
#2015-10-28|354.83
#2015-10-29|354.35
#2015-10-30|354.49
#2015-10-31|354.53
#2015-11-02|354.72
#2015-11-03|355.81
#2015-11-04|356.84
#2015-11-05|356.47
#2015-11-06|355.57
#2015-11-09|354.65
#2015-11-10|354.27
#2015-11-11|354.34
#2015-11-12|354.25
#2015-11-13|353.52
#2015-11-16|353.73
#2015-11-17|354.34
#2015-11-18|354.68
#2015-11-19|355.92
#2015-11-20|356.63
#2015-11-23|356.79
#2015-11-24|356.70
#2015-11-25|356.24
#2015-11-26|356.27
#2015-11-27|356.31
#2015-11-30|355.61
#2015-12-01|355.37
#2015-12-02|355.50
#2015-12-03|354.35
#2015-12-04|353.79
#2015-12-07|354.01
#2015-12-08|353.15
#2015-12-09|353.57
#2015-12-10|352.66
#2015-12-11|351.35
#2015-12-14|350.04
#2015-12-15|350.55
#2015-12-16|349.79
#2015-12-17|350.65
#2015-12-18|350.14
#2015-12-21|349.76
#2015-12-22|349.94
#2015-12-23|349.99
#2015-12-24|349.99
#2015-12-25| .
#2015-12-28|350.30
#2015-12-29|350.43
#2015-12-30|350.20
#2015-12-31|350.10
#2016-01-01| .
#2016-01-04|350.76
#2016-01-05|351.14
#2016-01-06|351.27
#2016-01-07|350.84
#2016-01-08|350.45
#2016-01-11|349.99
#2016-01-12|349.14
#2016-01-13|348.51
#2016-01-14|347.45
#2016-01-15|346.24
#2016-01-18|346.26
#2016-01-19|346.26
#2016-01-20|345.28
#2016-01-21|345.35
#2016-01-22|346.98
#2016-01-25|347.04
#2016-01-26|347.50
#2016-01-27|348.19
#2016-01-28|349.36
#2016-01-29|350.36
#2016-01-31|350.42
#2016-02-01|350.21
#2016-02-02|349.64
#2016-02-03|349.87
#2016-02-04|350.93
#2016-02-05|351.48
#2016-02-08|351.40
#2016-02-09|351.04
#2016-02-10|350.78
#2016-02-11|349.90
#2016-02-12|349.37
#2016-02-15|349.57
#2016-02-16|350.17
#2016-02-17|351.88
#2016-02-18|352.35
#2016-02-19|352.59
#2016-02-22|353.27
#2016-02-23|353.51
#2016-02-24|353.43
#2016-02-25|354.02
#2016-02-26|354.41
#2016-02-29|355.13
#2016-03-01|355.74
#2016-03-02|356.42
#2016-03-03|357.19
#2016-03-04|358.40
#2016-03-07|358.11
#2016-03-08|358.21
#2016-03-09|358.33
#2016-03-10|358.78
#2016-03-11|359.47
#2016-03-14|359.88
#2016-03-15|359.10
#2016-03-16|359.19
#2016-03-17|361.80
#2016-03-18|363.26
#2016-03-21|363.42
#2016-03-22|363.50
#2016-03-23|362.97
#2016-03-24|362.23
#2016-03-25| .
#2016-03-28|362.40
#2016-03-29|362.81
#2016-03-30|364.17
#2016-03-31|364.91
#2016-04-01|364.59
#2016-04-04|364.92
#2016-04-05|364.38
#2016-04-06|364.57
#2016-04-07|364.39
#2016-04-08|364.86
#2016-04-11|365.64
#2016-04-12|366.09
#2016-04-13|367.68
#2016-04-14|368.75
#2016-04-15|368.56
#2016-04-18|368.44
#2016-04-19|369.53
#2016-04-20|370.02
#2016-04-21|369.96
#2016-04-22|369.44
#2016-04-25|368.98
#2016-04-26|368.69
#2016-04-27|369.43
#2016-04-28|371.05
#2016-04-29|371.19
#2016-04-30|371.23
#2016-05-02|371.24
#2016-05-03|370.83
#2016-05-04|370.56
#2016-05-05|370.99
#2016-05-06|371.11
#2016-05-09|371.22
#2016-05-10|371.69
#2016-05-11|372.30
#2016-05-12|372.80
#2016-05-13|373.39
#2016-05-16|373.27
#2016-05-17|373.32
#2016-05-18|372.48
#2016-05-19|370.82
#2016-05-20|371.34
#2016-05-23|371.27
#2016-05-24|371.57
#2016-05-25|371.64
#2016-05-26|371.83
#2016-05-27|371.93
#2016-05-30|372.04
#2016-05-31|371.84
#2016-06-01|371.78
#2016-06-02|372.51
#2016-06-03|374.02
#2016-06-06|375.21
#2016-06-07|376.11
#2016-06-08|376.99
#2016-06-09|376.85
#2016-06-10|376.46
#2016-06-13|376.12
#2016-06-14|375.23
#2016-06-15|375.26
#2016-06-16|375.58
#2016-06-17|375.78
#2016-06-20|376.49
#2016-06-21|376.58
#2016-06-22|377.06
#2016-06-23|377.92
#2016-06-24|377.84
#2016-06-27|377.82
#2016-06-28|378.70
#2016-06-29|380.62
#2016-06-30|380.85
#2016-07-01|382.97
#2016-07-04|383.16
#2016-07-05|384.01
#2016-07-06|383.97
#2016-07-07|384.19
#2016-07-08|384.87
#2016-07-11|385.97
#2016-07-12|385.53
#2016-07-13|385.95
#2016-07-14|385.84
#2016-07-15|385.56
#2016-07-18|385.48
#2016-07-19|386.04
#2016-07-20|386.11
#2016-07-21|385.98
#2016-07-22|386.35
#2016-07-25|386.43
#2016-07-26|385.96
#2016-07-27|385.97
#2016-07-28|386.25
#2016-07-29|386.43
#2016-07-31|386.48
#2016-08-01|386.80
#2016-08-02|386.20
#2016-08-03|385.47
#2016-08-04|386.93
#2016-08-05|387.81
#2016-08-08|388.42
#2016-08-09|389.15
#2016-08-10|390.19
#2016-08-11|390.10
#2016-08-12|390.64
#2016-08-15|391.43
#2016-08-16|391.57
#2016-08-17|391.32
#2016-08-18|392.22
#2016-08-19|392.12
#2016-08-22|391.89
#2016-08-23|392.22
#2016-08-24|392.08
#2016-08-25|391.38
#2016-08-26|391.56
#2016-08-29|391.76
#2016-08-30|392.21
#2016-08-31|391.79
#2016-09-01|391.33
#2016-09-02|391.63
#2016-09-05|391.82
#2016-09-06|392.72
#2016-09-07|393.96
#2016-09-08|393.79
#2016-09-09|392.10
#2016-09-12|390.71
#2016-09-13|390.48
#2016-09-14|389.78
#2016-09-15|389.58
#2016-09-16|389.58
#2016-09-19|389.77
#2016-09-20|390.23
#2016-09-21|391.20
#2016-09-22|392.98
#2016-09-23|392.74
#2016-09-26|392.24
#2016-09-27|392.54
#2016-09-28|392.90
#2016-09-29|393.11
#2016-09-30|393.05
#2016-10-03|393.08
#2016-10-04|393.17
#2016-10-05|392.63
#2016-10-06|392.67
#2016-10-07|392.25
#2016-10-10|392.40
#2016-10-11|392.28
#2016-10-12|392.05
#2016-10-13|392.33
#2016-10-14|392.08
#2016-10-17|391.65
#2016-10-18|391.73
#2016-10-19|392.29
#2016-10-20| 393
#2016-10-21|393.26
#2016-10-24|393.85
#2016-10-25|393.59
#2016-10-26|392.37
#2016-10-27|391.41
#2016-10-28|390.36
#2016-10-31|390.60
#2016-11-01|390.39
#2016-11-02|390.22
#2016-11-03|390.32
#2016-11-04|390.26
#2016-11-07|391.07
#2016-11-08|391.70
#2016-11-09|389.18
#2016-11-10|386.01
#2016-11-11|385.86
#2016-11-14|380.01
#2016-11-15|381.88
#2016-11-16|381.65
#2016-11-17|382.16
#2016-11-18|380.41
#2016-11-21|380.68
#2016-11-22|381.08
#2016-11-23|380.61
#2016-11-24|380.66
#2016-11-25|380.14
#2016-11-28|380.81
#2016-11-29|380.91
#2016-11-30|381.16
#2016-12-01|380.11
#2016-12-02|380.11
#2016-12-05|381.14
#2016-12-06|381.97
#2016-12-07|382.91
#2016-12-08|382.99
#2016-12-09|382.72
#2016-12-12|382.18
#2016-12-13|382.89
#2016-12-14|383.24
#2016-12-15|381.06
#2016-12-16|381.63
#2016-12-19|381.89
#2016-12-20|382.27
#2016-12-21|382.92
#2016-12-22|383.05
#2016-12-23|383.03
#2016-12-26| .
#2016-12-27|383.26
#2016-12-28|383.52
#2016-12-29|384.11
#2016-12-30|384.38
#2016-12-31|384.43
#2017-01-02| .
#2017-01-03|385.19
#2017-01-04|385.74
#2017-01-05|386.83
#2017-01-06|387.38
#2017-01-09|387.30
#2017-01-10|387.58
#2017-01-11|386.95
#2017-01-12|388.06
#2017-01-13|387.92
#2017-01-16|388.08
#2017-01-17|389.01
#2017-01-18|388.70
#2017-01-19|387.43
#2017-01-20|387.25
#2017-01-23|388.11
#2017-01-24|388.46
#2017-01-25|387.85
#2017-01-26|387.85
#2017-01-27|388.36
#2017-01-30|388.62
#2017-01-31|388.73
#2017-02-01|388.98
#2017-02-02|389.70
#2017-02-03|389.99
#2017-02-06|390.72
#2017-02-07|390.95
#2017-02-08|391.16
#2017-02-09|391.51
#2017-02-10|391.64
#2017-02-13|391.91
#2017-02-14|391.86
#2017-02-15|391.29
#2017-02-16|391.50
#2017-02-17|391.63
#2017-02-20|391.79
#2017-02-21|392.30
#2017-02-22|392.87
#2017-02-23|393.65
#2017-02-24|394.03
#2017-02-27|394.20
#2017-02-28|394.30
#2017-03-01|393.46
#2017-03-02|392.94
#2017-03-03|393.08
#2017-03-06|393.34
#2017-03-07|393.21
#2017-03-08|392.04
#2017-03-09|390.58
#2017-03-10|390.80
#2017-03-13|390.97
#2017-03-14|390.13
#2017-03-15|391.01
#2017-03-16|392.16
#2017-03-17|392.43
#2017-03-20|392.82
#2017-03-21|393.15
#2017-03-22|393.58
#2017-03-23|393.93
#2017-03-24|394.36
#2017-03-27|395.14
#2017-03-28|395.27
#2017-03-29|395.47
#2017-03-30|395.69
#2017-03-31|395.15
#2017-04-03|395.65
#2017-04-04| 396
#2017-04-05|396.07
#2017-04-06|396.46
#2017-04-07|396.59
#2017-04-10|396.44
#2017-04-11|396.86
#2017-04-12|397.14
#2017-04-13|397.94
#2017-04-14| .
#2017-04-17|398.28
#2017-04-18|398.33
#2017-04-19|398.28
#2017-04-20|398.09
#2017-04-21|398.41
#2017-04-24|398.39
#2017-04-25|398.24
#2017-04-26|398.03
#2017-04-27|398.18
#2017-04-28|398.54
#2017-04-30|398.64
#2017-05-01|398.49
#2017-05-02|398.72
#2017-05-03|399.16
#2017-05-04|398.52
#2017-05-05|398.26
#2017-05-08|398.47
#2017-05-09|398.21
#2017-05-10|398.65
#2017-05-11|398.87
#2017-05-12|399.73
#2017-05-15|400.26
#2017-05-16|400.45
#2017-05-17|400.83
#2017-05-18|399.78
#2017-05-19|400.11
#2017-05-22|400.14
#2017-05-23|400.37
#2017-05-24|400.72
#2017-05-25|401.08
#2017-05-26|401.26
#2017-05-29|401.42
#2017-05-30|401.62
#2017-05-31|401.57
#2017-06-01|401.76
#2017-06-02|402.26
#2017-06-05|402.65
#2017-06-06|403.01
#2017-06-07|402.76
#2017-06-08|402.34
#2017-06-09|402.16
#2017-06-12|402.18
#2017-06-13| 402
#2017-06-14|402.72
#2017-06-15|402.50
#2017-06-16|402.39
#2017-06-19|402.52
#2017-06-20|401.88
#2017-06-21|401.51
#2017-06-22|401.51
#2017-06-23|401.72
#2017-06-26|402.32
#2017-06-27|402.15
#2017-06-28|401.72
#2017-06-29|401.34
#2017-06-30|401.08
#2017-07-03|400.92
#2017-07-04|400.98
#2017-07-05|400.58
#2017-07-06|399.97
#2017-07-07|399.65
#2017-07-10|400.36
#2017-07-11|400.37
#2017-07-12|401.41
#2017-07-13|401.61
#2017-07-14|401.78
#2017-07-17|402.28
#2017-07-18|402.71
#2017-07-19|403.16
#2017-07-20|403.22
#2017-07-21|403.75
#2017-07-24|403.48
#2017-07-25|403.25
#2017-07-26|403.47
#2017-07-27|403.58
#2017-07-28|403.44
#2017-07-31|403.64
#2017-08-01|403.65
#2017-08-02|403.98
#2017-08-03|404.89
#2017-08-04|404.78
#2017-08-07|404.92
#2017-08-08|404.99
#2017-08-09|404.91
#2017-08-10|404.51
#2017-08-11|404.55
#2017-08-14|405.02
#2017-08-15|404.91
#2017-08-16|405.15
#2017-08-17|405.41
#2017-08-18|405.78
#2017-08-21|406.22
#2017-08-22|406.07
#2017-08-23|406.14
#2017-08-24|406.80
#2017-08-25|407.17
#2017-08-28|407.28
#2017-08-29|407.71
#2017-08-30|407.88
#2017-08-31|408.26
#2017-09-01|408.49
#2017-09-04|408.65
#2017-09-05|409.13
#2017-09-06|409.38
#2017-09-07|409.87
#2017-09-08|410.24
#2017-09-11|409.82
#2017-09-12|409.18
#2017-09-13|409.28
#2017-09-14|409.08
#2017-09-15|409.20
#2017-09-18|409.25
#2017-09-19|409.01
#2017-09-20|408.75
#2017-09-21|408.51
#2017-09-22|408.92
#2017-09-25|409.25
#2017-09-26|409.33
#2017-09-27|408.29
#2017-09-28|408.38
#2017-09-29|408.88
#2017-09-30|408.93
#2017-10-02|408.78
#2017-10-03|409.07
#2017-10-04|409.44
#2017-10-05|409.41
#2017-10-06|408.90
#2017-10-09|409.06
#2017-10-10|409.29
#2017-10-11|409.39
#2017-10-12|409.74
#2017-10-13|409.87
#2017-10-16|410.08
#2017-10-17|410.42
#2017-10-18|410.54
#2017-10-19|410.71
#2017-10-20|409.96
#2017-10-23|409.80
#2017-10-24|409.79
#2017-10-25|409.45
#2017-10-26|409.14
#2017-10-27|409.54
#2017-10-30|410.27
#2017-10-31|410.46
#2017-11-01|410.51
#2017-11-02|410.93
#2017-11-03|409.91
#2017-11-06|410.00
#2017-11-07|409.44
#2017-11-08|409.29
#2017-11-09|408.81
#2017-11-10|408.46
#2017-11-13|408.71
#2017-11-14|408.53
#2017-11-15|408.98
#2017-11-16|409.13
#2017-11-17|409.31
#2017-11-20|409.57
#2017-11-21|409.48
#2017-11-22|409.73
#2017-11-23|409.77
#2017-11-24|409.79
#2017-11-27|410.42
#2017-11-28|410.80
#2017-11-29|410.34
#2017-11-30|409.54
#2017-12-01|409.64
#2017-12-04|409.71
#2017-12-05|410.05
#2017-12-06|410.39
#2017-12-07|410.04
#2017-12-08|409.86
#2017-12-11|409.99
#2017-12-12|409.71
#2017-12-13|409.79
#2017-12-14|410.02
#2017-12-15|410.34
#2017-12-18|410.46
#2017-12-19|410.16
#2017-12-20|409.67
#2017-12-21|409.38
#2017-12-22|409.38
#2017-12-25| .
#2017-12-26|409.53
#2017-12-27|409.79
#2017-12-28|410.08
#2017-12-29|410.20
#2017-12-31|410.25
#2018-01-01| .
#2018-01-02|410.35
#2018-01-03|410.72
#2018-01-04|410.77
#2018-01-05|410.95
#2018-01-08|410.92
#2018-01-09|410.53
#2018-01-10|409.99
#2018-01-11|410.18
#2018-01-12|410.03
#2018-01-15|410.18
#2018-01-16|410.53
#2018-01-17|410.35
#2018-01-18|409.99
#2018-01-19|409.35
#2018-01-22|409.16
#2018-01-23|409.69
#2018-01-24|409.71
#2018-01-25|410.06
#2018-01-26|410.03
#2018-01-29|409.29
#2018-01-30|408.97
#2018-01-31|409.32
#2018-02-01|408.94
#2018-02-02|408.00
#2018-02-05|407.35
#2018-02-06|407.56
#2018-02-07|407.65
#2018-02-08|406.15
#2018-02-09|404.36
#2018-02-12|404.57
#2018-02-13|404.61
#2018-02-14|403.87
#2018-02-15|404.10
#2018-02-16|405.14
#2018-02-19|405.28
#2018-02-20|404.77
#2018-02-21|404.75
#2018-02-22|404.37
#2018-02-23|404.82
#2018-02-26|405.64
#2018-02-27|405.59
#2018-02-28|405.48
#2018-03-01|405.41
#2018-03-02|405.43
#2018-03-05|405.69
#2018-03-06|405.69
#2018-03-07|405.42
#2018-03-08|405.45
#2018-03-09|405.51
#2018-03-12|405.54
#2018-03-13|405.62
#2018-03-14|405.77
#2018-03-15|405.65
#2018-03-16|405.63
#2018-03-19|404.88
#2018-03-20|404.51
#2018-03-21|404.30
#2018-03-22|404.57
#2018-03-23|404.13
#2018-03-26|404.18
#2018-03-27|404.83
#2018-03-28|405.28
#2018-03-29|405.72
#2018-03-30| .
#2018-03-31|405.77
#2018-04-02|405.65
#2018-04-03|405.84
#2018-04-04|405.99
#2018-04-05|406.05
#2018-04-06|406.37
#2018-04-09|406.12
#2018-04-10|405.87
#2018-04-11|406.05
#2018-04-12|406.16
#2018-04-13|405.94
#2018-04-16|405.64
#2018-04-17|405.85
#2018-04-18|405.73
#2018-04-19|404.84
#2018-04-20|404.26
#2018-04-23|403.61
#2018-04-24|403.65
#2018-04-25|402.64
#2018-04-26|402.83
#2018-04-27|402.87
#2018-04-30|402.94
#2018-05-01|402.52
#2018-05-02|401.69
#2018-05-03|401.11
#2018-05-04|401.12
#2018-05-07|401.15
#2018-05-08|400.26
#2018-05-09|399.53
#2018-05-10|401.01
#2018-05-11|401.51
#2018-05-14|401.39
#2018-05-15|400.24
#2018-05-16|400.11
#2018-05-17|399.54
#2018-05-18|399.18
#2018-05-21|399.56
#2018-05-22|400.26
#2018-05-23|400.93
#2018-05-24|401.46
#2018-05-25|402.14
#2018-05-28|402.32
#2018-05-29|403.04
#2018-05-30|402.42
#2018-05-31|401.65
#2018-06-01|400.78
#2018-06-04|400.74
#2018-06-05|400.73
#2018-06-06|399.98
#2018-06-07|399.13
#2018-06-08|399.62
#2018-06-11|398.93
#2018-06-12|398.58
#2018-06-13|398.75
#2018-06-14|399.00
#2018-06-15|399.10
#2018-06-18|398.83
#2018-06-19|398.79
#2018-06-20|399.09
#2018-06-21|399.58
#2018-06-22|400.26
#2018-06-25|400.51
#2018-06-26|400.32
#2018-06-27|400.59
#2018-06-28|400.39
#2018-06-29|400.53
#2018-06-30|400.58
#2018-07-02|400.25
#2018-07-03|400.53
#2018-07-04|400.58
#2018-07-05|401.14
#2018-07-06|401.85
#2018-07-09|402.48
#2018-07-10|402.62
#2018-07-11|402.62
#2018-07-12|402.75
#2018-07-13|403.29
#2018-07-16|403.58
#2018-07-17|403.38
#2018-07-18|403.43
#2018-07-19|403.25
#2018-07-20|403.58
#2018-07-23|403.34
#2018-07-24|403.28
#2018-07-25|403.76
#2018-07-26|404.05
#2018-07-27|404.34
#2018-07-30|404.15
#2018-07-31|403.99
#2018-08-01|403.19
#2018-08-02|402.85
#2018-08-03|403.55
#2018-08-06|403.80
#2018-08-07|403.46
#2018-08-08|402.93
#2018-08-09|402.42
#2018-08-10|402.18
#2018-08-13|401.10
#2018-08-14|401.48
#2018-08-15|401.53
#2018-08-16|402.26
#2018-08-17|402.38
#2018-08-20|402.66
#2018-08-21|402.99
#2018-08-22|403.05
#2018-08-23|403.00
#2018-08-24|402.83
#2018-08-27|403.05
#2018-08-28|402.97
#2018-08-29|402.78
#2018-08-30|402.46
#2018-08-31|402.32
#2018-09-03|402.46
#2018-09-04|401.41
#2018-09-05|401.43
#2018-09-06|401.90
#2018-09-07|401.93
#2018-09-10|401.37
#2018-09-11|400.92
#2018-09-12|401.19
#2018-09-13|401.73
#2018-09-14|401.93
#2018-09-17|402.14
#2018-09-18|401.93
#2018-09-19|401.66
#2018-09-20|402.19
#2018-09-21|402.78
#2018-09-24|403.00
#2018-09-25|402.74
#2018-09-26|403.47
#2018-09-27|404.54
#2018-09-28|404.46
#2018-09-30|404.56
#2018-10-01|404.31
#2018-10-02|404.75
#2018-10-03|404.44
#2018-10-04|402.66
#2018-10-05|402.39
#2018-10-08|402.57
#2018-10-09|402.60
#2018-10-10|402.56
#2018-10-11|403.03
#2018-10-12|403.38
#2018-10-15|403.72
#2018-10-16|404.08
#2018-10-17|404.25
#2018-10-18|403.43
#2018-10-19|403.36
#2018-10-22|403.01
#2018-10-23|402.98
#2018-10-24|403.14
#2018-10-25|402.92
#2018-10-26|403.05
#2018-10-29|402.73
#2018-10-30|401.79
#2018-10-31|401.48
#2018-11-01|401.63
#2018-11-02|401.75
#2018-11-05|401.94
#2018-11-06|402.11
#2018-11-07|402.45
#2018-11-08|401.86
#2018-11-09|401.69
#2018-11-12|401.83
#2018-11-13|401.45
#2018-11-14|401.34
#2018-11-15|400.97
#2018-11-16|401.16
#2018-11-19|401.13
#2018-11-20|400.25
#2018-11-21|400.15
#2018-11-22|400.20
#2018-11-23|400.15
#2018-11-26|399.88
#2018-11-27|399.42
#2018-11-28|399.88
#2018-11-29|400.66
#2018-11-30|400.71
#2018-12-03|402.33
#2018-12-04|402.64
#2018-12-05|402.63
#2018-12-06|402.47
#2018-12-07|403.12
#2018-12-10|403.25
#2018-12-11|403.48
#2018-12-12|404.27
#2018-12-13|404.48
#2018-12-14|404.61
#2018-12-17|405.31
#2018-12-18|405.54
#2018-12-19|405.50
#2018-12-20|405.35
#2018-12-21|404.76
#2018-12-24|405.03
#2018-12-25| .
#2018-12-26|405.34
#2018-12-27|405.25
#2018-12-28|405.35
#2018-12-31|405.72
#2019-01-01| .
#2019-01-02|406.24
#2019-01-03|407.28
#2019-01-04|408.06
#2019-01-07|408.97
#2019-01-08|408.93
#2019-01-09|409.32
#2019-01-10|409.31
#2019-01-11|409.30
#2019-01-14|409.73
#2019-01-15|410.03
#2019-01-16|410.47
#2019-01-17|411.22
#2019-01-18|411.76
#2019-01-21|411.93
#2019-01-22|412.23
#2019-01-23|412.70
#2019-01-24|413.28
#2019-01-25|413.44
#2019-01-28|413.79
#2019-01-29|413.54
#2019-01-30|413.15
#2019-01-31|414.75
#2019-02-01|415.54
#2019-02-04|415.65
#2019-02-05|416.56
#2019-02-06|416.79
#2019-02-07|416.45
#2019-02-08|416.61
#2019-02-11|416.58
#2019-02-12|416.57
#2019-02-13|416.61
#2019-02-14|416.94
#2019-02-15|417.27
#2019-02-18|417.43
#2019-02-19|417.52
#2019-02-20|417.83
#2019-02-21|417.08
#2019-02-22|417.47
#2019-02-25|417.85
#2019-02-26|418.31
#2019-02-27|418.39
#2019-02-28|418.37
#2019-03-01|417.67
#2019-03-04|417.76
#2019-03-05|417.78
#2019-03-06|418.34
#2019-03-07|418.62
#2019-03-08|418.90
#2019-03-11|419.73
#2019-03-12|420.28
#2019-03-13|420.54
#2019-03-14|420.64
#2019-03-15|421.22
#2019-03-18|421.84
#2019-03-19|422.16
#2019-03-20|422.39
#2019-03-21|423.70
#2019-03-22|424.21
#2019-03-25|424.61
#2019-03-26|425.09
#2019-03-27|425.54
#2019-03-28|425.34
#2019-03-29|425.31
#2019-03-31|425.37
#2019-04-01|425.00
#2019-04-02|424.93
#2019-04-03|424.81
#2019-04-04|424.94
#2019-04-05|425.07
#2019-04-08|425.43
#2019-04-09|425.66
#2019-04-10|426.00
#2019-04-11|425.91
#2019-04-12|425.21
#2019-04-15|425.04
#2019-04-16|425.00
#2019-04-17|425.10
#2019-04-18|425.58
#2019-04-19| .
#2019-04-22|425.61
#2019-04-23|425.91
#2019-04-24|426.33
#2019-04-25|426.15
#2019-04-26|426.71
#2019-04-29|426.96
#2019-04-30|427.18
#2019-05-01|427.31
#2019-05-02|426.62
#2019-05-03|427.02
#2019-05-06|427.46
#2019-05-07|427.59
#2019-05-08|427.73
#2019-05-09|427.76
#2019-05-10|427.84
#2019-05-13|428.16
#2019-05-14|428.20
#2019-05-15|428.51
#2019-05-16|428.73
#2019-05-17|428.40
#2019-05-20|428.27
#2019-05-21|428.77
#2019-05-22|429.02
#2019-05-23|429.45
#2019-05-24|429.87
#2019-05-27|430.04
#2019-05-28|430.58
#2019-05-29|430.90
#2019-05-30|430.82
#2019-05-31|431.62
#2019-06-03|432.39
#2019-06-04|432.53
#2019-06-05|433.02
#2019-06-06|432.89
#2019-06-07|432.86
#2019-06-10|433.57
#2019-06-11|433.92
#2019-06-12|434.39
#2019-06-13|434.58
#2019-06-14|434.50
#2019-06-17|434.22
#2019-06-18|435.44
#2019-06-19|435.91
#2019-06-20|438.05
#2019-06-21|437.29
#2019-06-24|437.44
#2019-06-25|437.53
#2019-06-26|437.37
#2019-06-27|437.64
#2019-06-28|438.39
#2019-06-30|438.50
#2019-07-01|439.05
#2019-07-02|439.71
#2019-07-03|440.48
#2019-07-04|440.57
#2019-07-05|440.40
#2019-07-08|440.26
#2019-07-09|439.66
#2019-07-10|439.24
#2019-07-11|439.83
#2019-07-12|439.72
#2019-07-15|440.22
#2019-07-16|440.25
#2019-07-17|440.24
#2019-07-18|440.66
#2019-07-19|440.80
#2019-07-22|440.95
#2019-07-23|440.99
#2019-07-24|441.53
#2019-07-25|441.86
#2019-07-26|441.56
#2019-07-29|442.26
#2019-07-30|442.31
#2019-07-31|442.80
#2019-08-01|443.17
#2019-08-02|443.71
#2019-08-05|444.61
#2019-08-06|444.56
#2019-08-07|445.90
#2019-08-08|446.27
#2019-08-09|446.53
#2019-08-12|444.95
#2019-08-13|444.82
#2019-08-14|444.49
#2019-08-15|445.48
#2019-08-16|446.27
#2019-08-19|445.56
#2019-08-20|445.96
#2019-08-21|446.05
#2019-08-22|446.15
#2019-08-23|446.11
#2019-08-26|447.33
#2019-08-27|447.18
#2019-08-28|447.41
#2019-08-29|447.31
#2019-08-30|447.77
#2019-08-31|447.81
#2019-09-02|447.93
#2019-09-03|448.57
#2019-09-04|449.38
#2019-09-05|449.18
#2019-09-06|448.73
#2019-09-09|448.46
#2019-09-10|447.78
#2019-09-11|446.99
#2019-09-12|447.26
#2019-09-13|446.06
#2019-09-16|445.92
#2019-09-17|446.07
#2019-09-18|447.03
#2019-09-19|447.59
#2019-09-20|448.14
#2019-09-23|449.00
#2019-09-24|448.79
#2019-09-25|448.38
#2019-09-26|448.40
#2019-09-27|448.49
#2019-09-30|448.71
#2019-10-01|448.61
#2019-10-02|449.08
#2019-10-03|449.86
#2019-10-04|450.90
#2019-10-07|451.05
#2019-10-08|450.67
#2019-10-09|450.71
#2019-10-10|450.35
#2019-10-11|449.75
#2019-10-14|449.91
#2019-10-15|449.96
#2019-10-16|449.83
#2019-10-17|449.86
#2019-10-18|450.12
#2019-10-21|449.80
#2019-10-22|450.37
#2019-10-23|450.56
#2019-10-24|450.64
#2019-10-25|450.51
#2019-10-28|450.11
#2019-10-29|450.46
#2019-10-30|450.24
#2019-10-31|451.38
#2019-11-01|452.09
#2019-11-04|451.53
#2019-11-05|450.52
#2019-11-06|450.56
#2019-11-07|449.94
#2019-11-08|449.41
#2019-11-11|449.57
#2019-11-12|449.31
#2019-11-13|449.48
#2019-11-14|450.41
#2019-11-15|450.50
#2019-11-18|450.44
#2019-11-19|450.35
#2019-11-20|451.19
#2019-11-21|451.26
#2019-11-22|451.42
#2019-11-25|451.84
#2019-11-26|452.42
#2019-11-27|452.27
#2019-11-28| .
#2019-11-29|452.17
#2019-11-30|452.23
#2019-12-02|451.17
#2019-12-03|451.68
#2019-12-04|452.38
#2019-12-05|452.17
#2019-12-06|452.14
#2019-12-09|452.48
#2019-12-10|452.67
#2019-12-11|453.08
#2019-12-12|453.17
#2019-12-13|453.68
#2019-12-16|454.33
#2019-12-17|454.84
#2019-12-18|455.06
#2019-12-19|454.73
#2019-12-20|454.76
#2019-12-23|455.14
#2019-12-24|455.16
#2019-12-25| .
#2019-12-26|455.39
#2019-12-27|455.79
#2019-12-30|455.92
#2019-12-31|455.95
#2020-01-01| .
#2020-01-02|456.08
#2020-01-03|457.20
#2020-01-06|457.63
#2020-01-07|457.67
#2020-01-08|457.69
#2020-01-09|457.71
#2020-01-10|458.32
#2020-01-13|458.44
#2020-01-14|458.53
#2020-01-15|459.12
#2020-01-16|459.56
#2020-01-17|459.39
#2020-01-20|459.55
#2020-01-21|460.12
#2020-01-22|460.42
#2020-01-23|460.74
#2020-01-24|460.80
#2020-01-27|461.32
#2020-01-28|461.77
#2020-01-29|462.20
#2020-01-30|462.76
#2020-01-31|462.83
#2020-02-03|463.34
#2020-02-04|462.90
#2020-02-05|462.91
#2020-02-06|463.05
#2020-02-07|463.97
#2020-02-10|464.64
#2020-02-11|464.74
#2020-02-12|464.82
#2020-02-13|465.19
#2020-02-14|465.63
#2020-02-17|465.79
#2020-02-18|466.25
#2020-02-19|466.56
#2020-02-20|467.05
#2020-02-21|467.94
#2020-02-24|468.33
#2020-02-25|468.07
#2020-02-26|467.38
#2020-02-27|465.79
#2020-02-28|464.52
#2020-02-29|464.62
#2020-03-02|466.18
#2020-03-03|467.60
#2020-03-04|470.50
#2020-03-05|469.30
#2020-03-06|470.10
#2020-03-09|461.35
#2020-03-10|457.23
#2020-03-11|453.55
#2020-03-12|445.14
#2020-03-13|443.00
#2020-03-16|436.84
#2020-03-17|433.40
#2020-03-18|419.88
#2020-03-19|415.37
#2020-03-20|417.13
#2020-03-23|414.46
#2020-03-24|415.79
#2020-03-25|419.04
#2020-03-26|424.46
#2020-03-27|423.27
#2020-03-30|422.84
#2020-03-31|423.65
#2020-04-01|421.84
#2020-04-02|423.08
#2020-04-03|424.33
#2020-04-06|423.05
#2020-04-07|423.41
#2020-04-08|423.81
#2020-04-09|427.25
#2020-04-10| .
#2020-04-13|429.13
#2020-04-14|430.46
#2020-04-15|430.11
#2020-04-16|430.49
#2020-04-17|431.20
#2020-04-20|430.42
#2020-04-21|429.50
#2020-04-22|429.38
#2020-04-23|429.40
#2020-04-24|428.92
#2020-04-27|428.13
#2020-04-28|428.85
#2020-04-29|431.51
#2020-04-30|433.50
#2020-05-01|433.77
#2020-05-04|433.48
#2020-05-05|434.57
#2020-05-06|433.92
#2020-05-07|434.82
#2020-05-08|436.35
#2020-05-11|436.69
#2020-05-12|438.12
#2020-05-13|437.66
#2020-05-14|437.39
#2020-05-15|438.89
#2020-05-18|441.36
#2020-05-19|442.17
#2020-05-20|444.73
#2020-05-21|447.64
#2020-05-22|447.31
#2020-05-25|447.37
#2020-05-26|448.55
#2020-05-27|448.83
#2020-05-28|449.10
#2020-05-29|448.90
#2020-05-31|448.95
#2020-06-01|450.03
#2020-06-02|450.91
#2020-06-03|452.61
#2020-06-04|452.82
#2020-06-05|454.32
#2020-06-08|456.19
#2020-06-09|456.81
#2020-06-10|456.87
#2020-06-11|455.56
#2020-06-12|455.42
#2020-06-15|454.74
#2020-06-16|456.59
#2020-06-17|456.33
#2020-06-18|456.34
#2020-06-19|456.89
#2020-06-22|457.03
#2020-06-23|457.31
#2020-06-24|456.79
#2020-06-25|457.13
#2020-06-26|457.16
#2020-06-29|457.09
#2020-06-30|457.51
#2020-07-01|457.56
#2020-07-02|458.61
#2020-07-03|458.68
#2020-07-06|460.05
#2020-07-07|460.23
#2020-07-08|460.57
#2020-07-09|460.42
#2020-07-10|460.60
#2020-07-13|460.99
#2020-07-14|460.60
#2020-07-15|461.20
#2020-07-16|461.57
#2020-07-17|462.50
#2020-07-20|463.37
#2020-07-21|465.02
#2020-07-22|466.31
#2020-07-23|466.61
#2020-07-24|466.43
#2020-07-27|467.09
#2020-07-28|467.42
#2020-07-29|468.38
#2020-07-30|468.82
#2020-07-31|469.66
#2020-08-03|470.10
#2020-08-04|471.17
#2020-08-05|472.44
#2020-08-06|473.49
#2020-08-07|473.80
#2020-08-10|474.19
#2020-08-11|474.55
#2020-08-12|473.68
#2020-08-13|473.28
#2020-08-14|472.50
#2020-08-17|472.42
#2020-08-18|472.03
#2020-08-19|472.43
#2020-08-20|472.35
#2020-08-21|472.48
#2020-08-24|473.11
#2020-08-25|472.24
#2020-08-26|472.05
#2020-08-27|471.93
#2020-08-28|471.47
#2020-08-31|472.16
#2020-09-01|473.19
#2020-09-02|474.61
#2020-09-03|474.66
#2020-09-04|473.70
#2020-09-07|473.87
#2020-09-08|472.79
#2020-09-09|473.25
#2020-09-10|473.56
#2020-09-11|473.26
#2020-09-14|473.43
#2020-09-15|473.49
#2020-09-16|472.87
#2020-09-17|472.36
#2020-09-18|472.06
#2020-09-21|470.31
#2020-09-22|469.60
#2020-09-23|468.21
#2020-09-24|467.69
#2020-09-25|467.85
#2020-09-28|468.43
#2020-09-29|467.85
#2020-09-30|468.50
#2020-10-01|468.32
#2020-10-02|468.22
#2020-10-05|468.59
#2020-10-06|469.45
#2020-10-07|469.67
#2020-10-08|470.96
#2020-10-09|471.84
#2020-10-12|472.04
#2020-10-13|472.77
#2020-10-14|472.65
#2020-10-15|472.47
#2020-10-16|472.56
#2020-10-19|472.18
#2020-10-20|471.63
#2020-10-21|470.93
#2020-10-22|470.82
#2020-10-23|470.55
#2020-10-26|471.15
#2020-10-27|471.68
#2020-10-28|470.98
#2020-10-29|470.02
#2020-10-30|469.04
#2020-10-31|469.09
#2020-11-02|468.78
#2020-11-03|469.56
#2020-11-04|472.21
#2020-11-05|474.42
#2020-11-06|474.19
#2020-11-09|475.51
#2020-11-10|475.10
#2020-11-11|475.21
#2020-11-12|475.88
#2020-11-13|476.13
#2020-11-16|476.79
#2020-11-17|476.49
#2020-11-18|477.38
#2020-11-19|477.60
#2020-11-20|478.27
#2020-11-23|478.42
#2020-11-24|478.61
#2020-11-25|478.72
#2020-11-26|478.79
#2020-11-27|479.42
#2020-11-30|479.87
#2020-12-01|479.96
#2020-12-02|479.54
#2020-12-03|480.14
#2020-12-04|480.63
#2020-12-07|480.78
#2020-12-08|480.92
#2020-12-09|480.70
#2020-12-10|481.60
#2020-12-11|482.39
#2020-12-14|482.85
#2020-12-15|483.22
#2020-12-16|483.52
#2020-12-17|483.87
#2020-12-18|483.86
#2020-12-21|483.64
#2020-12-22|484.01
#2020-12-23|484.13
#2020-12-24|484.25
#2020-12-25| .
#2020-12-28|484.66
#2020-12-29|485.14
#2020-12-30|485.24
#2020-12-31|485.57
#2021-01-01| .
#2021-01-04|485.83
#2021-01-05|485.16
#2021-01-06|483.66
#2021-01-07|482.58
#2021-01-08|482.22
#2021-01-11|481.35
#2021-01-12|479.93
#2021-01-13|480.66
#2021-01-14|480.77
#2021-01-15|480.43
#2021-01-18|480.54
#2021-01-19|480.82
#2021-01-20|481.49
#2021-01-21|481.86
#2021-01-22|481.86
#2021-01-25|482.40
#2021-01-26|483.01
#2021-01-27|482.69
#2021-01-28|482.89
#2021-01-29|482.36
#2021-01-31|482.42
#2021-02-01|482.75
#2021-02-02|483.22
#2021-02-03|483.46
#2021-02-04|483.96
#2021-02-05|484.32
#2021-02-08|484.08
#2021-02-09|484.10
#2021-02-10|484.35
#2021-02-11|485.06
#2021-02-12|484.74
#2021-02-15|484.87
#2021-02-16|483.15
#2021-02-17|482.45
#2021-02-18|483.44
#2021-02-19|482.66
#2021-02-22|480.80
#2021-02-23|480.70
#2021-02-24|480.55
#2021-02-25|478.32
#2021-02-26|477.77
#2021-02-28|477.97
#2021-03-01|478.89
#2021-03-02|479.32
#2021-03-03|478.39
#2021-03-04|477.51
#2021-03-05|475.79
#2021-03-08|473.65
#2021-03-09|473.74
#2021-03-10|474.42
#2021-03-11|476.02
#2021-03-12|474.32
#2021-03-15|474.23
#2021-03-16|475.17
#2021-03-17|474.63
#2021-03-18|474.19
#2021-03-19|475.11
#2021-03-22|475.88
#2021-03-23|476.44
#2021-03-24|476.38
#2021-03-25|475.91
#2021-03-26|475.51
#2021-03-29|475.28
#2021-03-30|474.27
#2021-03-31|474.69
#2021-04-01|475.44
#2021-04-02| .
#2021-04-05|475.48
#2021-04-06|476.43
#2021-04-07|476.77
#2021-04-08|477.04
#2021-04-09|477.03
#2021-04-12|477.15
#2021-04-13|476.91
#2021-04-14|477.27
#2021-04-15|478.23
#2021-04-16|478.57
#2021-04-19|479.01
#2021-04-20|478.60
#2021-04-21|478.77
#2021-04-22|479.16
#2021-04-23|479.17
#2021-04-26|478.90
#2021-04-27|478.30
#2021-04-28|477.75
#2021-04-29|477.89
#2021-04-30|478.26
#2021-05-03|478.47
#2021-05-04|478.79
#2021-05-05|479.10
#2021-05-06|479.66
#2021-05-07|480.33
#2021-05-10|480.65
#2021-05-11|479.92
#2021-05-12|479.19
#2021-05-13|478.47
#2021-05-14|479.37
#2021-05-17|479.76
#2021-05-18|479.72
#2021-05-19|479.17
#2021-05-20|479.47
#2021-05-21|479.99
#2021-05-24|480.35
#2021-05-25|481.13
#2021-05-26|481.75
#2021-05-27|481.43
#2021-05-28|481.58
#2021-05-31|481.69
#2021-06-01|481.76
#2021-06-02|482.39
#2021-06-03|482.02
#2021-06-04|482.37
#2021-06-07|483.13
#2021-06-08|483.96
#2021-06-09|484.94
#2021-06-10|485.30
#2021-06-11|486.15
#2021-06-14|485.78
#2021-06-15|485.11
#2021-06-16|484.95
#2021-06-17|484.75
#2021-06-18|485.82
#2021-06-21|485.92
#2021-06-22|485.27
#2021-06-23|485.54
#2021-06-24|485.42
#2021-06-25|485.48
#2021-06-28|485.55
#2021-06-29|485.75
#2021-06-30|486.14
#2021-07-01|486.01
#2021-07-02|486.41
#2021-07-05|486.55
#2021-07-06|486.96
#2021-07-07|488.07
#2021-07-08|488.41
#2021-07-09|487.62
#2021-07-12|487.68
#2021-07-13|487.12
#2021-07-14|487.11
#2021-07-15|488.16
#2021-07-16|488.02
#2021-07-19|488.64
#2021-07-20|489.05
#2021-07-21|488.72
#2021-07-22|488.50
#2021-07-23|488.72
#2021-07-26|489.21
#2021-07-27|488.63
#2021-07-28|488.57
#2021-07-29|488.92
#2021-07-30|488.92
#2021-07-31|488.96
#2021-08-02|489.42
#2021-08-03|489.80
#2021-08-04|489.99
#2021-08-05|489.86
#2021-08-06|489.21
#2021-08-09|488.56
#2021-08-10|488.21
#2021-08-11|488.06
#2021-08-12|488.52
#2021-08-13|488.93
#2021-08-16|489.64
#2021-08-17|489.89
#2021-08-18|489.76
#2021-08-19|490.09
#2021-08-20|490.11
#2021-08-23|490.12
#2021-08-24|490.42
#2021-08-25|490.12
#2021-08-26|489.87
#2021-08-27|490.42
#2021-08-30|491.34
#2021-08-31|491.75
#2021-09-01|491.46
#2021-09-02|492.01
#2021-09-03|492.27
#2021-09-06|492.42
#2021-09-07|492.48
#2021-09-08|492.79
#2021-09-09|492.86
#2021-09-10|493.10
#2021-09-13|493.29
#2021-09-14|493.95
#2021-09-15|494.54
#2021-09-16|493.90
#2021-09-17|493.42
#2021-09-20|492.60
#2021-09-21|492.69
#2021-09-22|492.73
#2021-09-23|492.15
#2021-09-24|490.45
#2021-09-27|489.49
#2021-09-28|487.82
#2021-09-29|488.13
#2021-09-30|487.78
#2021-10-01|487.95
#2021-10-04|487.90
#2021-10-05|487.29
#2021-10-06|486.30
#2021-10-07|486.46
#2021-10-08|485.43
#2021-10-11|485.55
#2021-10-12|484.43
#2021-10-13|485.39
#2021-10-14|486.18
#2021-10-15|486.12
#2021-10-18|485.66
#2021-10-19|485.76
#2021-10-20|485.24
#2021-10-21|484.80
#2021-10-22|484.54
#2021-10-25|485.14
#2021-10-26|485.67
#2021-10-27|486.75
#2021-10-28|487.54
#2021-10-29|486.69
#2021-10-31|486.74
#2021-11-01|486.30
#2021-11-02|486.54
#2021-11-03|486.84
#2021-11-04|487.27
#2021-11-05|488.51
#2021-11-08|488.82
#2021-11-09|489.08
#2021-11-10|488.37
#2021-11-11|488.38
#2021-11-12|487.06
#2021-11-15|487.06
#2021-11-16|486.49
#2021-11-17|486.30
#2021-11-18|487.06
#2021-11-19|487.31
#2021-11-22|486.98
#2021-11-23|485.03
#2021-11-24|484.56
#2021-11-25|484.59
#2021-11-26|484.99
#2021-11-29|484.43
#2021-11-30|485.50
#2021-12-01|485.85
#2021-12-02|486.52
#2021-12-03|487.07
#2021-12-06|488.25
#2021-12-07|488.12
#2021-12-08|488.02
#2021-12-09|487.75
#2021-12-10|487.63
#2021-12-13|488.39
#2021-12-14|488.81
#2021-12-15|488.56
#2021-12-16|488.80
#2021-12-17|488.84
#2021-12-20|488.74
#2021-12-21|488.62
#2021-12-22|488.40
#2021-12-23|488.29
#2021-12-24| .
#2021-12-27|488.37
#2021-12-28|488.59
#2021-12-29|488.34
#2021-12-30|488.11
#2021-12-31|488.44
#2022-01-03|487.99
#2022-01-04|486.63
#2022-01-05|486.18
#2022-01-06|484.20
#2022-01-07|483.91
#2022-01-10|482.67
#2022-01-11|483.07
#2022-01-12|483.25
#2022-01-13|482.53
#2022-01-14|481.42
#2022-01-17|481.48
#2022-01-18|478.39
#2022-01-19|478.19
#2022-01-20|479.10
#2022-01-21|480.13
#2022-01-24|479.78
#2022-01-25|479.39
#2022-01-26|479.43
#2022-01-27|478.54
#2022-01-28|478.38
#2022-01-31|478.68
#2022-02-01|478.70
#2022-02-02|479.63
#2022-02-03|478.92
#2022-02-04|477.23
#2022-02-07|476.11
#2022-02-08|475.09
#2022-02-09|475.54
#2022-02-10|474.48
#2022-02-11|472.90
#2022-02-14|472.15
#2022-02-15|471.47
#2022-02-16|471.71
#2022-02-17|472.01
#2022-02-18|472.10
#2022-02-21|472.16
#2022-02-22|471.12
#2022-02-23|468.88
#2022-02-24|465.58
#2022-02-25|465.36
#2022-02-28|462.46
#2022-03-01|461.89
#2022-03-02|460.36
#2022-03-03|457.87
#2022-03-04|456.50
#2022-03-07|455.38
#2022-03-08|452.49
#2022-03-09|450.93
#2022-03-10|449.52
#2022-03-11|449.08
#2022-03-14|447.08
#2022-03-15|446.06
#2022-03-16|446.02
#2022-03-17|447.89
#2022-03-18|449.16
#2022-03-21|448.43
#2022-03-22|446.84
#2022-03-23|446.93
#2022-03-24|447.48
#2022-03-25|447.05
#2022-03-28|445.92
#2022-03-29|447.27
#2022-03-30|449.03
#2022-03-31|445.30
#2022-04-01|444.43
#2022-04-04|445.13
#2022-04-05|443.85
#2022-04-06|442.28
#2022-04-07|442.48
#2022-04-08|440.89
#2022-04-11|438.65
#2022-04-12|438.31
#2022-04-13|438.91
#2022-04-14|438.80
#2022-04-15| .
#2022-04-18|437.58
#2022-04-19|435.98
#2022-04-20|435.95
#2022-04-21|435.02
#2022-04-22|433.57
#2022-04-25|434.51
#2022-04-26|434.92
#2022-04-27|434.49
#2022-04-28|433.37
#2022-04-29|432.25
#2022-04-30|432.30
#2022-05-02|430.42
#2022-05-03|429.92
#2022-05-04|429.97
#2022-05-05|429.67
#2022-05-06|427.74
#2022-05-09|426.47
#2022-05-10|427.44
#2022-05-11|428.01
#2022-05-12|428.61
#2022-05-13|427.99
#2022-05-16|428.07
#2022-05-17|427.18
#2022-05-18|426.60
#2022-05-19|427.33
#2022-05-20|427.66
#2022-05-23|428.10
#2022-05-24|429.15
#2022-05-25|430.99
#2022-05-26|432.10
#2022-05-27|432.89
#2022-05-30|432.95
#2022-05-31|432.06
#2022-06-01|431.00
#2022-06-02|430.80
#2022-06-03|430.27
#2022-06-06|429.76
#2022-06-07|429.78
#2022-06-08|429.68
#2022-06-09|428.94
#2022-06-10|427.27
#2022-06-13|421.81
#2022-06-14|419.81
#2022-06-15|419.11
#2022-06-16|419.35
#2022-06-17|420.46
#2022-06-20|420.58
#2022-06-21|419.90
#2022-06-22|420.62
#2022-06-23|422.07
#2022-06-24|421.68
#2022-06-27|420.78
#2022-06-28|419.35
#2022-06-29|419.49
#2022-06-30|420.71
#2022-07-01|422.55
#2022-07-04|422.62
#2022-07-05|422.68
#2022-07-06|422.51
#2022-07-07|421.05
#2022-07-08|420.50
#2022-07-11|420.27
#2022-07-12|420.24
#2022-07-13|419.26
#2022-07-14|417.69
#2022-07-15|418.06
#2022-07-18|418.21
#2022-07-19|417.99
#2022-07-20|418.75
#2022-07-21|419.53
#2022-07-22|422.65
#2022-07-25|423.60
#2022-07-26|424.19
#2022-07-27|424.16
#2022-07-28|426.33
#2022-07-29|428.16
#2022-07-31|428.21
#2022-08-01|428.90
#2022-08-02|429.39
#2022-08-03|428.07
#2022-08-04|429.60
#2022-08-05|429.19
#2022-08-08|429.53
#2022-08-09|429.16
#2022-08-10|430.16
#2022-08-11|431.04
#2022-08-12|430.58
#2022-08-15|431.27
#2022-08-16|431.16
#2022-08-17|429.43
#2022-08-18|429.70
#2022-08-19|428.48
#2022-08-22|427.18
#2022-08-23|427.15
#2022-08-24|427.35
#2022-08-25|427.57
#2022-08-26|427.62
#2022-08-29|426.21
#2022-08-30|426.13
#2022-08-31|425.24
#2022-09-01|423.11
#2022-09-02|423.44
#2022-09-05|423.55
#2022-09-06|422.39
#2022-09-07|422.55
#2022-09-08|422.98
#2022-09-09|422.67
#2022-09-12|422.94
#2022-09-13|421.78
#2022-09-14|420.51
#2022-09-15|420.24
#2022-09-16|419.28
#2022-09-19|419.16
#2022-09-20|417.91
#2022-09-21|417.85
#2022-09-22|416.19
#2022-09-23|414.06
#2022-09-26|411.18
#2022-09-27|409.37
#2022-09-28|407.94
#2022-09-29|407.80
#2022-09-30|408.27
#2022-10-03|408.66
#2022-10-04|411.62
#2022-10-05|410.06
#2022-10-06|409.67
#2022-10-07|408.35
#2022-10-10|408.47
#2022-10-11|406.50
#2022-10-12|406.06
#2022-10-13|404.90
#2022-10-14|404.48
#2022-10-17|404.36
#2022-10-18|404.35
#2022-10-19|403.00
#2022-10-20|401.18
#2022-10-21|399.73
#2022-10-24|400.57
#2022-10-25|401.67
#2022-10-26|403.25
#2022-10-27|403.73
#2022-10-28|404.29
#2022-10-31|403.22
#2022-11-01|403.66
#2022-11-02|403.46
#2022-11-03|401.59
#2022-11-04|401.93
#2022-11-07|402.48
#2022-11-08|402.68
#2022-11-09|403.66
#2022-11-10|406.95
#2022-11-11|407.01
#2022-11-14|410.92
#2022-11-15|412.87
#2022-11-16|414.29
#2022-11-17|414.18
#2022-11-18|413.72
#2022-11-21|413.42
#2022-11-22|413.91
#2022-11-23|414.77
#2022-11-24|414.89
#2022-11-25|416.62
#2022-11-28|417.27
#2022-11-29|417.74
#2022-11-30|418.43
#2022-12-01|421.53
#2022-12-02|422.89
#2022-12-05|422.69
#2022-12-06|422.21
#2022-12-07|423.31
#2022-12-08|424.48
#2022-12-09|424.19
#2022-12-12|423.94
#2022-12-13|424.97
#2022-12-14|426.22
#2022-12-15|426.05
#2022-12-16|425.27
#2022-12-19|424.64
#2022-12-20|423.08
#2022-12-21|423.72
#2022-12-22|423.99
#2022-12-23|423.39
#2022-12-26| .
#2022-12-27|422.69
#2022-12-28|422.01
#2022-12-29|421.97
#2022-12-30|421.89
#2022-12-31|421.94
#2023-01-02| .
#2023-01-03|422.63
#2023-01-04|423.93
#2023-01-05|423.04
#2023-01-06|423.93
#2023-01-09|425.96
#2023-01-10|425.83
#2023-01-11|426.73
#2023-01-12|428.46
#2023-01-13|429.25
#2023-01-16|429.40
#2023-01-17|429.02
#2023-01-18|431.71
#2023-01-19|432.81
#2023-01-20|432.08
#2023-01-23|432.06
#2023-01-24|432.21
#2023-01-25|432.48
#2023-01-26|432.59
#2023-01-27|432.47
#2023-01-30|432.15
#2023-01-31|432.56
#2023-02-01|433.63
#2023-02-02|436.15
#2023-02-03|435.26
#2023-02-06|432.98
#2023-02-07|432.00
#2023-02-08|431.82
#2023-02-09|431.65
#2023-02-10|430.01
#2023-02-13|429.38
#2023-02-14|429.51
#2023-02-15|428.65
#2023-02-16|428.17
#2023-02-17|427.08
#2023-02-20|427.23
#2023-02-21|425.70
#2023-02-22|425.29
#2023-02-23|426.16
#2023-02-24|426.16
#2023-02-27|425.97
#2023-02-28|425.59
#2023-03-01|424.84
#2023-03-02|423.46
#2023-03-03|424.31
#2023-03-06|425.37
#2023-03-07|425.08
#2023-03-08|424.12
#2023-03-09|424.12
#2023-03-10|426.41
#2023-03-13|428.75
#2023-03-14|428.90
#2023-03-15|427.92
#2023-03-16|429.06
#2023-03-17|429.23
#2023-03-20|430.21
#2023-03-21|429.00
#2023-03-22|429.62
#2023-03-23|431.18
#2023-03-24|432.12
#2023-03-27|431.05
#2023-03-28|429.87
#2023-03-29|430.01
#2023-03-30|430.68
#2023-03-31|431.57
#2023-04-03|432.80
#2023-04-04|433.47
#2023-04-05|434.46
#2023-04-06|435.33
#2023-04-07| .
#2023-04-10|434.33
#2023-04-11|434.33
#2023-04-12|434.44
#2023-04-13|434.72
#2023-04-14|434.52
#2023-04-17|433.45
#2023-04-18|433.15
#2023-04-19|432.30
#2023-04-20|432.82
#2023-04-21|432.98
#2023-04-24|433.35
#2023-04-25|434.59
#2023-04-26|434.63
#2023-04-27|433.61
#2023-04-28|434.40
#2023-04-30|434.51
#2023-05-01|433.78
#2023-05-02|433.71
#2023-05-03|435.27
#2023-05-04|435.32
#2023-05-05|435.00
#2023-05-08|434.45
#2023-05-09|433.80
#2023-05-10|434.18
#2023-05-11|435.29
#2023-05-12|435.12
#2023-05-15|434.22
#2023-05-16|433.89
#2023-05-17|433.56
#2023-05-18|432.52
#2023-05-19|432.15
#2023-05-22|431.83
#2023-05-23|431.05
#2023-05-24|430.92
#2023-05-25|430.01
#2023-05-26|429.58
#2023-05-29|429.80
#2023-05-30|431.05
#2023-05-31|431.93
#2023-06-01|432.18
#2023-06-02|432.71
#2023-06-05|432.05
#2023-06-06|432.71
#2023-06-07|432.30
#2023-06-08|432.03
#2023-06-09|432.27
#2023-06-12|432.53
#2023-06-13|432.90
#2023-06-14|432.78
#2023-06-15|433.22
#2023-06-16|433.95
#2023-06-19|434.09
#2023-06-20|434.23
#2023-06-21|434.48
#2023-06-22|434.44
#2023-06-23|434.96
#2023-06-26|435.63
#2023-06-27|435.08
#2023-06-28|435.05
#2023-06-29|434.27
#2023-06-30|433.73
#2023-07-03|433.97
#2023-07-04|434.03
#2023-07-05|433.95
#2023-07-06|431.93
#2023-07-07|431.25
#2023-07-10|431.41
#2023-07-11|432.40
#2023-07-12|433.81
#2023-07-13|436.20
#2023-07-14|436.43
#2023-07-17|436.26
#2023-07-18|436.84
#2023-07-19|436.74
#2023-07-20|435.84
#2023-07-21|435.73
#2023-07-24|435.88
#2023-07-25|434.86
#2023-07-26|435.31
#2023-07-27|435.96
#2023-07-28|436.16
#2023-07-31|436.62
#2023-08-01|435.37
#2023-08-02|434.42
#2023-08-03|432.63
#2023-08-04|433.32
#2023-08-07|433.79
#2023-08-08|434.83
#2023-08-09|434.94
#2023-08-10|434.65
#2023-08-11|433.71
#2023-08-14|432.83
#2023-08-15|431.54
#2023-08-16|430.92
#2023-08-17|429.56
#2023-08-18|429.69
#2023-08-21|428.28
#2023-08-22|428.49
#2023-08-23|430.32
#2023-08-24|430.97
#2023-08-25|430.40
#2023-08-28|430.96
#2023-08-29|432.15
#2023-08-30|432.81
#2023-08-31|433.47
#2023-09-01|433.31
#2023-09-04|433.44
#2023-09-05|432.46
#2023-09-06|431.54
#2023-09-07|431.84
#2023-09-08|432.48
#2023-09-11|432.10
#2023-09-12|432.03
#2023-09-13|432.00
#2023-09-14|432.49
#2023-09-15|431.79
#2023-09-18|431.50
#2023-09-19|431.41
#2023-09-20|431.29
#2023-09-21|429.48
#2023-09-22|429.45
#2023-09-25|428.85
#2023-09-26|428.23
#2023-09-27|428.01
#2023-09-28|426.71
#2023-09-29|427.76
#2023-09-30|427.81
#2023-10-02|426.30
#2023-10-03|424.61
#2023-10-04|423.43
#2023-10-05|423.80
#2023-10-06|423.23
#2023-10-09|423.45
#2023-10-10|425.08
#2023-10-11|426.64
#2023-10-12|425.91
#2023-10-13|425.63
#2023-10-16|424.75
#2023-10-17|423.84
#2023-10-18|422.67
#2023-10-19|421.39
#2023-10-20|421.79
#2023-10-23|421.70
#2023-10-24|423.30
#2023-10-25|422.76
#2023-10-26|422.32
#2023-10-27|422.89
#2023-10-30|423.06
#2023-10-31|423.38
#2023-11-01|423.64
#2023-11-02|426.77
#2023-11-03|428.77
#2023-11-06|429.09
#2023-11-07|429.30
#2023-11-08|430.14
#2023-11-09|430.06
#2023-11-10|429.34
#2023-11-13|428.74
#2023-11-14|430.93
#2023-11-15|431.93
#2023-11-16|432.33
#2023-11-17|433.10
#2023-11-20|433.43
#2023-11-21|434.89
#2023-11-22|435.47
#2023-11-23|435.50
#2023-11-24|435.06
#2023-11-27|435.65
#2023-11-28|436.71
#2023-11-29|439.25
#2023-11-30|439.25
#2023-12-01|439.90
#2023-12-04|441.03
#2023-12-05|442.22
#2023-12-06|443.75
#2023-12-07|443.91
#2023-12-08|443.20
#2023-12-11|442.67
#2023-12-12|443.46
#2023-12-13|444.77
#2023-12-14|450.36
#2023-12-15|451.20
#2023-12-18|451.08
#2023-12-19|451.79
#2023-12-20|452.65
#2023-12-21|453.00
#2023-12-22|453.12
#2023-12-25| .
#2023-12-26|453.45
#2023-12-27|454.29
#2023-12-28|454.63
#2023-12-29|454.57
#2023-12-31|454.63
#2024-01-01| .
#2024-01-02|453.25
#2024-01-03|451.89
#2024-01-04|451.38
#2024-01-05|450.36
#2024-01-08|449.90
#2024-01-09|449.82
#2024-01-10|450.72
#2024-01-11|451.52
#2024-01-12|452.42
#2024-01-15|452.59
#2024-01-16|451.80
#2024-01-17|450.59
#2024-01-18|450.32
#2024-01-19|449.95
#2024-01-22|450.49
#2024-01-23|449.96
#2024-01-24|450.04
#2024-01-25|450.08
#2024-01-26|450.67
#2024-01-29|451.31
#2024-01-30|452.14
#2024-01-31|453.11
#2024-02-01|454.59
#2024-02-02|453.79
#2024-02-05|451.42
#2024-02-06|451.73
#2024-02-07|452.24
#2024-02-08|451.89
#2024-02-09|451.55
#2024-02-12|451.47
#2024-02-13|450.45
#2024-02-14|450.07
#2024-02-15|451.25
#2024-02-16|450.65
#2024-02-19|450.83
#2024-02-20|451.04
#2024-02-21|450.90
#2024-02-22|451.14
#2024-02-23|451.59
#2024-02-26|452.34
#2024-02-27|451.70
#2024-02-28|451.68
#2024-02-29|452.11
#2024-03-01|452.72
#2024-03-04|453.17
#2024-03-05|453.77
#2024-03-06|454.39
#2024-03-07|455.04
#2024-03-08|455.62
#2024-03-11|455.72
#2024-03-12|455.25
#2024-03-13|455.04
#2024-03-14|454.02
#2024-03-15|453.37
#2024-03-18|453.04
#2024-03-19|453.53
#2024-03-20|454.28
#2024-03-21|455.38
#2024-03-22|456.50
#2024-03-25|456.31
#2024-03-26|456.57
#2024-03-27|457.28
#2024-03-28|457.25
#2024-03-29| .
#2024-03-31|457.37
#2024-04-01|456.14
#2024-04-02|455.13
#2024-04-03|455.24
#2024-04-04|456.09
#2024-04-05|455.09
#2024-04-08|454.74
#2024-04-09|455.99
#2024-04-10|453.40
#2024-04-11|452.20
#2024-04-12|452.53
#2024-04-15|450.77
#2024-04-16|449.36
#2024-04-17|450.21
#2024-04-18|450.11
#2024-04-19|450.33
#2024-04-22|450.73
#2024-04-23|451.66
#2024-04-24|450.93
#2024-04-25|450.05
#2024-04-26|450.61
#2024-04-29|451.82
#2024-04-30|451.08
#2024-05-01|451.23
#2024-05-02|452.30
#2024-05-03|454.18
#2024-05-06|455.23
#2024-05-07|456.08
#2024-05-08|455.65
#2024-05-09|456.76
#2024-05-10|456.69
#2024-05-13|457.01
#2024-05-14|457.57
#2024-05-15|459.85
#2024-05-16|460.33
#2024-05-17|459.71
#2024-05-20|459.88
#2024-05-21|460.41
#2024-05-22|460.02
#2024-05-23|459.18
#2024-05-24|458.94
#2024-05-27|459.13
#2024-05-28|458.46
#2024-05-29|457.02
#2024-05-30|457.75
#2024-05-31|458.45
#2024-06-03|460.44
#2024-06-04|461.41
#2024-06-05|462.11
#2024-06-06|462.13
#2024-06-07|460.95
#2024-06-10|460.02
#2024-06-11|460.73
#2024-06-12|462.86
#2024-06-13|463.58
#2024-06-14|464.04
#2024-06-17|463.22
#2024-06-18|463.95
#2024-06-19|464.01
#2024-06-20|463.95
#2024-06-21|464.17
#2024-06-24|464.31
#2024-06-25|464.49
#2024-06-26|463.49
#2024-06-27|463.49
#2024-06-28|462.97
#2024-06-30|463.09
#2024-07-01|460.88
#2024-07-02|461.20
#2024-07-03|462.91
#2024-07-04|462.96
#2024-07-05|464.35
#2024-07-08|464.95
#2024-07-09|464.62
#2024-07-10|465.10
#2024-07-11|467.25
#2024-07-12|467.81
#2024-07-15|467.69
#2024-07-16|468.35
#2024-07-17|468.34
#2024-07-18|467.85
#2024-07-19|467.14
#2024-07-22|467.26
#2024-07-23|467.69
#2024-07-24|467.46
#2024-07-25|467.60
#2024-07-26|468.26
#2024-07-29|469.12
#2024-07-30|469.28
#2024-07-31|470.71
#2024-08-01|472.38
#2024-08-02|474.56
#2024-08-05|473.98
#2024-08-06|472.79
#2024-08-07|472.56
#2024-08-08|472.46
#2024-08-09|473.40
#2024-08-12|474.08
#2024-08-13|475.34
#2024-08-14|476.45
#2024-08-15|475.77
#2024-08-16|476.37
#2024-08-19|477.29
#2024-08-20|478.16
#2024-08-21|478.97
#2024-08-22|478.11
#2024-08-23|479.14
#2024-08-26|479.72
#2024-08-27|479.38
#2024-08-28|479.49
#2024-08-29|479.15
#2024-08-30|478.93
#2024-08-31|478.99
#2024-09-02|479.08
#2024-09-03|479.07
#2024-09-04|480.03
#2024-09-05|480.83
#2024-09-06|481.60
#2024-09-09|481.51
#2024-09-10|481.99
#2024-09-11|482.36
#2024-09-12|482.46
#2024-09-13|483.58
#2024-09-16|484.82
#2024-09-17|485.54
#2024-09-18|484.94
#2024-09-19|485.20
#2024-09-20|485.25
#2024-09-23|485.19
#2024-09-24|485.42
#2024-09-25|485.25
#2024-09-26|485.29
#2024-09-27|486.18
#2024-09-30|486.25
#2024-10-01|487.04
#2024-10-02|486.90
#2024-10-03|486.18
#2024-10-04|484.91
#2024-10-07|483.29
#2024-10-08|482.74
#2024-10-09|482.59
#2024-10-10|481.89
#2024-10-11|482.02
#2024-10-14|482.20
#2024-10-15|483.11
#2024-10-16|483.87
#2024-10-17|482.99
#2024-10-18|482.96
#2024-10-21|481.82
#2024-10-22|480.34
#2024-10-23|479.46
#2024-10-24|480.00
#2024-10-25|480.16
#2024-10-28|479.70
#2024-10-29|479.88
#2024-10-30|480.63
#2024-10-31|480.03
#2024-11-01|478.34
#2024-11-04|479.70
#2024-11-05|479.55
#2024-11-06|477.89
#2024-11-07|480.30
#2024-11-08|481.44
#2024-11-11|481.69
#2024-11-12|480.23
#2024-11-13|479.72
#2024-11-14|479.48
#2024-11-15|478.56
#2024-11-18|478.37
#2024-11-19|479.37
#2024-11-20|479.24
