Table Data - ICE BofA Private Sector Issuers Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA Private Sector Issuers Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMPTPRVICRPITRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-12-23 |
| Last Updated | 2024-12-24 9:12 AM CST |
| Notes | Due to a possibility of erroneous data, this series has been temporarily suspended. The ICE BofA Private Sector Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes all corporate securities except for the debt of corporate issuers designated as government owned or controlled by ICE BofA emerging markets credit research. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 100.16 |
| 1999-01-05 | 100.43 |
| 1999-01-06 | 101.15 |
| 1999-01-07 | 101.00 |
| 1999-01-08 | 100.94 |
| 1999-01-11 | 100.64 |
| 1999-01-12 | 100.54 |
| 1999-01-13 | 97.87 |
| 1999-01-14 | 96.21 |
| 1999-01-15 | 96.07 |
| 1999-01-18 | 96.32 |
| 1999-01-19 | 96.65 |
| 1999-01-20 | 97.08 |
| 1999-01-21 | 97.27 |
| 1999-01-22 | 97.28 |
| 1999-01-25 | 96.85 |
| 1999-01-26 | 97.00 |
| 1999-01-27 | 96.98 |
| 1999-01-28 | 97.32 |
| 1999-01-29 | 97.43 |
| 1999-01-31 | 97.41 |
| 1999-02-01 | 97.66 |
| 1999-02-02 | 97.92 |
| 1999-02-03 | 98.70 |
| 1999-02-04 | 98.64 |
| 1999-02-05 | 98.72 |
| 1999-02-08 | 98.82 |
| 1999-02-09 | 98.99 |
| 1999-02-10 | 99.31 |
| 1999-02-11 | 99.35 |
| 1999-02-12 | 99.38 |
| 1999-02-15 | 99.40 |
| 1999-02-16 | 99.86 |
| 1999-02-17 | 100.08 |
| 1999-02-18 | 100.59 |
| 1999-02-19 | 100.59 |
| 1999-02-22 | 100.76 |
| 1999-02-23 | 100.77 |
| 1999-02-24 | 100.64 |
| 1999-02-25 | 100.51 |
| 1999-02-26 | 101.00 |
| 1999-02-28 | 101.02 |
| 1999-03-01 | 100.99 |
| 1999-03-02 | 100.94 |
| 1999-03-03 | 100.74 |
| 1999-03-04 | 100.95 |
| 1999-03-05 | 101.16 |
| 1999-03-08 | 101.31 |
| 1999-03-09 | 101.65 |
| 1999-03-10 | 101.73 |
| 1999-03-11 | 101.81 |
| 1999-03-12 | 102.06 |
| 1999-03-15 | 102.56 |
| 1999-03-16 | 103.01 |
| 1999-03-17 | 103.11 |
| 1999-03-18 | 103.22 |
| 1999-03-19 | 103.87 |
| 1999-03-22 | 104.31 |
| 1999-03-23 | 104.57 |
| 1999-03-24 | 104.72 |
| 1999-03-25 | 104.99 |
| 1999-03-26 | 105.32 |
| 1999-03-29 | 105.47 |
| 1999-03-30 | 105.92 |
| 1999-03-31 | 106.13 |
| 1999-04-01 | 106.55 |
| 1999-04-02 | 106.65 |
| 1999-04-05 | 106.87 |
| 1999-04-06 | 107.21 |
| 1999-04-07 | 107.57 |
| 1999-04-08 | 108.27 |
| 1999-04-09 | 108.67 |
| 1999-04-12 | 108.95 |
| 1999-04-13 | 109.44 |
| 1999-04-14 | 109.79 |
| 1999-04-15 | 110.13 |
| 1999-04-16 | 110.27 |
| 1999-04-19 | 110.38 |
| 1999-04-20 | 110.84 |
| 1999-04-21 | 111.06 |
| 1999-04-22 | 111.18 |
| 1999-04-23 | 111.37 |
| 1999-04-26 | 111.59 |
| 1999-04-27 | 111.39 |
| 1999-04-28 | 111.67 |
| 1999-04-29 | 112.06 |
| 1999-04-30 | 112.03 |
| 1999-05-03 | 112.22 |
| 1999-05-04 | 112.50 |
| 1999-05-05 | 112.55 |
| 1999-05-06 | 112.46 |
| 1999-05-07 | 112.58 |
| 1999-05-10 | 112.59 |
| 1999-05-11 | 112.58 |
| 1999-05-12 | 112.49 |
| 1999-05-13 | 112.56 |
| 1999-05-14 | 112.33 |
| 1999-05-17 | 111.97 |
| 1999-05-18 | 111.75 |
| 1999-05-19 | 111.54 |
| 1999-05-20 | 111.10 |
| 1999-05-21 | 110.28 |
| 1999-05-24 | 109.72 |
| 1999-05-25 | 109.49 |
| 1999-05-26 | 109.71 |
| 1999-05-27 | 109.70 |
| 1999-05-28 | 109.24 |
| 1999-05-31 | 109.32 |
| 1999-06-01 | 109.12 |
| 1999-06-02 | 108.81 |
| 1999-06-03 | 108.77 |
| 1999-06-04 | 108.91 |
| 1999-06-07 | 109.12 |
| 1999-06-08 | 109.36 |
| 1999-06-09 | 109.43 |
| 1999-06-10 | 109.33 |
| 1999-06-11 | 109.34 |
| 1999-06-14 | 109.18 |
| 1999-06-15 | 109.25 |
| 1999-06-16 | 109.41 |
| 1999-06-17 | 109.87 |
| 1999-06-18 | 109.99 |
| 1999-06-21 | 110.11 |
| 1999-06-22 | 110.21 |
| 1999-06-23 | 110.25 |
| 1999-06-24 | 110.21 |
| 1999-06-25 | 110.25 |
| 1999-06-28 | 110.27 |
| 1999-06-29 | 110.35 |
| 1999-06-30 | 110.50 |
| 1999-07-01 | 110.73 |
| 1999-07-02 | 110.83 |
| 1999-07-05 | 110.87 |
| 1999-07-06 | 110.82 |
| 1999-07-07 | 110.86 |
| 1999-07-08 | 110.91 |
| 1999-07-09 | 110.81 |
| 1999-07-12 | 110.80 |
| 1999-07-13 | 110.67 |
| 1999-07-14 | 110.35 |
| 1999-07-15 | 110.30 |
| 1999-07-16 | 110.42 |
| 1999-07-19 | 110.57 |
| 1999-07-20 | 110.51 |
| 1999-07-21 | 110.63 |
| 1999-07-22 | 110.51 |
| 1999-07-23 | 110.35 |
| 1999-07-26 | 110.13 |
| 1999-07-27 | 110.08 |
| 1999-07-28 | 110.06 |
| 1999-07-29 | 109.79 |
| 1999-07-30 | 109.78 |
| 1999-07-31 | 109.81 |
| 1999-08-02 | 109.74 |
| 1999-08-03 | 109.65 |
| 1999-08-04 | 109.60 |
| 1999-08-05 | 109.42 |
| 1999-08-06 | 109.36 |
| 1999-08-09 | 109.05 |
| 1999-08-10 | 108.90 |
| 1999-08-11 | 108.71 |
| 1999-08-12 | 108.76 |
| 1999-08-13 | 108.98 |
| 1999-08-16 | 109.24 |
| 1999-08-17 | 109.50 |
| 1999-08-18 | 109.65 |
| 1999-08-19 | 109.71 |
| 1999-08-20 | 109.76 |
| 1999-08-23 | 109.71 |
| 1999-08-24 | 109.73 |
| 1999-08-25 | 110.12 |
| 1999-08-26 | 110.21 |
| 1999-08-27 | 110.23 |
| 1999-08-30 | 110.16 |
| 1999-08-31 | 110.13 |
| 1999-09-01 | 110.32 |
| 1999-09-02 | 110.46 |
| 1999-09-03 | 110.76 |
| 1999-09-06 | 110.83 |
| 1999-09-07 | 110.74 |
| 1999-09-08 | 110.85 |
| 1999-09-09 | 110.82 |
| 1999-09-10 | 110.97 |
| 1999-09-13 | 110.91 |
| 1999-09-14 | 110.95 |
| 1999-09-15 | 111.14 |
| 1999-09-16 | 111.20 |
| 1999-09-17 | 111.09 |
| 1999-09-20 | 111.61 |
| 1999-09-21 | 111.55 |
| 1999-09-22 | 111.59 |
| 1999-09-23 | 111.72 |
| 1999-09-24 | 112.04 |
| 1999-09-27 | 112.06 |
| 1999-09-28 | 112.00 |
| 1999-09-29 | 112.09 |
| 1999-09-30 | 112.24 |
| 1999-10-01 | 112.12 |
| 1999-10-04 | 112.17 |
| 1999-10-05 | 112.19 |
| 1999-10-06 | 112.19 |
| 1999-10-07 | 112.09 |
| 1999-10-08 | 112.56 |
| 1999-10-11 | 112.63 |
| 1999-10-12 | 112.64 |
| 1999-10-13 | 112.60 |
| 1999-10-14 | 112.58 |
| 1999-10-15 | 112.51 |
| 1999-10-18 | 112.45 |
| 1999-10-19 | 112.46 |
| 1999-10-20 | 112.46 |
| 1999-10-21 | 112.67 |
| 1999-10-22 | 113.01 |
| 1999-10-25 | 113.16 |
| 1999-10-26 | 113.23 |
| 1999-10-27 | 113.56 |
| 1999-10-28 | 114.08 |
| 1999-10-29 | 114.28 |
| 1999-10-31 | 114.33 |
| 1999-11-01 | 114.36 |
| 1999-11-02 | 114.57 |
| 1999-11-03 | 114.56 |
| 1999-11-04 | 114.75 |
| 1999-11-05 | 115.07 |
| 1999-11-08 | 115.34 |
| 1999-11-09 | 115.45 |
| 1999-11-10 | 113.96 |
| 1999-11-11 | 114.06 |
| 1999-11-12 | 114.27 |
| 1999-11-15 | 114.59 |
| 1999-11-16 | 114.71 |
| 1999-11-17 | 114.75 |
| 1999-11-18 | 114.73 |
| 1999-11-19 | 114.95 |
| 1999-11-22 | 115.03 |
| 1999-11-23 | 115.25 |
| 1999-11-24 | 115.37 |
| 1999-11-25 | 115.16 |
| 1999-11-26 | 115.10 |
| 1999-11-29 | 115.07 |
| 1999-11-30 | 115.13 |
| 1999-12-01 | 115.25 |
| 1999-12-02 | 115.29 |
| 1999-12-03 | 115.45 |
| 1999-12-06 | 115.62 |
| 1999-12-07 | 115.88 |
| 1999-12-08 | 115.86 |
| 1999-12-09 | 115.90 |
| 1999-12-10 | 116.17 |
| 1999-12-13 | 116.44 |
| 1999-12-14 | 116.40 |
| 1999-12-15 | 116.58 |
| 1999-12-16 | 116.48 |
| 1999-12-17 | 116.46 |
| 1999-12-20 | 116.66 |
| 1999-12-21 | 116.79 |
| 1999-12-22 | 116.73 |
| 1999-12-23 | 116.79 |
| 1999-12-24 | 116.82 |
| 1999-12-27 | 116.99 |
| 1999-12-28 | 116.96 |
| 1999-12-29 | 117.11 |
| 1999-12-30 | 117.17 |
| 1999-12-31 | 116.96 |
| 2000-01-03 | 117.04 |
| 2000-01-04 | 116.90 |
| 2000-01-05 | 116.79 |
| 2000-01-06 | 116.77 |
| 2000-01-07 | 116.92 |
| 2000-01-10 | 117.07 |
| 2000-01-11 | 116.99 |
| 2000-01-12 | 117.01 |
| 2000-01-13 | 117.12 |
| 2000-01-14 | 117.28 |
| 2000-01-17 | 117.34 |
| 2000-01-18 | 117.34 |
| 2000-01-19 | 117.48 |
| 2000-01-20 | 117.47 |
| 2000-01-21 | 117.57 |
| 2000-01-24 | 117.71 |
| 2000-01-25 | 117.78 |
| 2000-01-26 | 118.03 |
| 2000-01-27 | 118.00 |
| 2000-01-28 | 118.00 |
| 2000-01-31 | 118.10 |
| 2000-02-01 | 118.17 |
| 2000-02-02 | 118.46 |
| 2000-02-03 | 118.86 |
| 2000-02-04 | 119.09 |
| 2000-02-07 | 119.19 |
| 2000-02-08 | 119.36 |
| 2000-02-09 | 119.64 |
| 2000-02-10 | 119.50 |
| 2000-02-11 | 119.68 |
| 2000-02-14 | 119.82 |
| 2000-02-15 | 120.49 |
| 2000-02-16 | 120.60 |
| 2000-02-17 | 120.66 |
| 2000-02-18 | 120.74 |
| 2000-02-21 | 120.81 |
| 2000-02-22 | 121.11 |
| 2000-02-23 | 121.23 |
| 2000-02-24 | 121.43 |
| 2000-02-25 | 121.34 |
| 2000-02-28 | 121.41 |
| 2000-02-29 | 121.41 |
| 2000-03-01 | 121.57 |
| 2000-03-02 | 121.78 |
| 2000-03-03 | 122.01 |
| 2000-03-06 | 122.38 |
| 2000-03-07 | 122.72 |
| 2000-03-08 | 122.88 |
| 2000-03-09 | 122.87 |
| 2000-03-10 | 122.84 |
| 2000-03-13 | 122.90 |
| 2000-03-14 | 122.90 |
| 2000-03-15 | 122.81 |
| 2000-03-16 | 122.96 |
| 2000-03-17 | 123.07 |
| 2000-03-20 | 123.10 |
| 2000-03-21 | 123.20 |
| 2000-03-22 | 123.29 |
| 2000-03-23 | 123.43 |
| 2000-03-24 | 123.32 |
| 2000-03-27 | 123.27 |
| 2000-03-28 | 123.25 |
| 2000-03-29 | 123.35 |
| 2000-03-30 | 123.13 |
| 2000-03-31 | 123.23 |
| 2000-04-03 | 122.97 |
| 2000-04-04 | 122.93 |
| 2000-04-05 | 122.95 |
| 2000-04-06 | 122.86 |
| 2000-04-07 | 122.99 |
| 2000-04-10 | 123.15 |
| 2000-04-11 | 123.11 |
| 2000-04-12 | 123.19 |
| 2000-04-13 | 123.07 |
| 2000-04-14 | 122.77 |
| 2000-04-17 | 122.57 |
| 2000-04-18 | 122.59 |
| 2000-04-19 | 122.67 |
| 2000-04-20 | 122.77 |
| 2000-04-21 | . |
| 2000-04-24 | 122.77 |
| 2000-04-25 | 122.65 |
| 2000-04-26 | 122.76 |
| 2000-04-27 | 122.41 |
| 2000-04-28 | 122.28 |
| 2000-04-30 | 122.15 |
| 2000-05-01 | 122.26 |
| 2000-05-02 | 122.17 |
| 2000-05-03 | 122.04 |
| 2000-05-04 | 121.74 |
| 2000-05-05 | 121.18 |
| 2000-05-08 | 120.92 |
| 2000-05-09 | 120.59 |
| 2000-05-10 | 120.35 |
| 2000-05-11 | 119.75 |
| 2000-05-12 | 119.70 |
| 2000-05-15 | 119.78 |
| 2000-05-16 | 119.85 |
| 2000-05-17 | 119.79 |
| 2000-05-18 | 119.77 |
| 2000-05-19 | 119.43 |
| 2000-05-22 | 119.58 |
| 2000-05-23 | 119.46 |
| 2000-05-24 | 119.41 |
| 2000-05-25 | 119.37 |
| 2000-05-26 | 119.50 |
| 2000-05-29 | 119.54 |
| 2000-05-30 | 119.28 |
| 2000-05-31 | 119.24 |
| 2000-06-01 | 119.67 |
| 2000-06-02 | 120.27 |
| 2000-06-05 | 120.37 |
| 2000-06-06 | 120.52 |
| 2000-06-07 | 120.66 |
| 2000-06-08 | 120.66 |
| 2000-06-09 | 120.76 |
| 2000-06-12 | 120.82 |
| 2000-06-13 | 120.92 |
| 2000-06-14 | 121.07 |
| 2000-06-15 | 121.18 |
| 2000-06-16 | 121.35 |
| 2000-06-19 | 121.69 |
| 2000-06-20 | 121.81 |
| 2000-06-21 | 121.74 |
| 2000-06-22 | 121.76 |
| 2000-06-23 | 121.59 |
| 2000-06-26 | 121.60 |
| 2000-06-27 | 121.66 |
| 2000-06-28 | 121.80 |
| 2000-06-29 | 121.97 |
| 2000-06-30 | 122.19 |
| 2000-07-03 | 122.47 |
| 2000-07-04 | 122.56 |
| 2000-07-05 | 122.54 |
| 2000-07-06 | 122.82 |
| 2000-07-07 | 122.91 |
| 2000-07-10 | 122.93 |
| 2000-07-11 | 122.94 |
| 2000-07-12 | 123.01 |
| 2000-07-13 | 123.21 |
| 2000-07-14 | 123.16 |
| 2000-07-17 | 123.14 |
| 2000-07-18 | 123.16 |
| 2000-07-19 | 123.24 |
| 2000-07-20 | 123.45 |
| 2000-07-21 | 123.63 |
| 2000-07-24 | 123.64 |
| 2000-07-25 | 123.84 |
| 2000-07-26 | 123.99 |
| 2000-07-27 | 124.05 |
| 2000-07-28 | 124.12 |
| 2000-07-31 | 124.10 |
| 2000-08-01 | 124.22 |
| 2000-08-02 | 124.34 |
| 2000-08-03 | 124.51 |
| 2000-08-04 | 124.62 |
| 2000-08-07 | 124.69 |
| 2000-08-08 | 124.84 |
| 2000-08-09 | 125.02 |
| 2000-08-10 | 125.29 |
| 2000-08-11 | 125.38 |
| 2000-08-14 | 125.35 |
| 2000-08-15 | 125.46 |
| 2000-08-16 | 125.48 |
| 2000-08-17 | 125.57 |
| 2000-08-18 | 125.57 |
| 2000-08-21 | 125.48 |
| 2000-08-22 | 125.55 |
| 2000-08-23 | 126.02 |
| 2000-08-24 | 125.81 |
| 2000-08-25 | 125.87 |
| 2000-08-28 | 125.87 |
| 2000-08-29 | 125.86 |
| 2000-08-30 | 125.90 |
| 2000-08-31 | 126.14 |
| 2000-09-01 | 126.20 |
| 2000-09-04 | 126.27 |
| 2000-09-05 | 126.31 |
| 2000-09-06 | 126.42 |
| 2000-09-07 | 126.34 |
| 2000-09-08 | 126.26 |
| 2000-09-11 | 126.15 |
| 2000-09-12 | 126.14 |
| 2000-09-13 | 126.10 |
| 2000-09-14 | 126.10 |
| 2000-09-15 | 125.99 |
| 2000-09-18 | 125.77 |
| 2000-09-19 | 125.67 |
| 2000-09-20 | 125.72 |
| 2000-09-21 | 125.54 |
| 2000-09-22 | 125.48 |
| 2000-09-25 | 125.53 |
| 2000-09-26 | 125.48 |
| 2000-09-27 | 125.35 |
| 2000-09-28 | 125.25 |
| 2000-09-29 | 125.15 |
| 2000-09-30 | 125.19 |
| 2000-10-02 | 125.14 |
| 2000-10-03 | 125.04 |
| 2000-10-04 | 124.90 |
| 2000-10-05 | 124.89 |
| 2000-10-06 | 125.02 |
| 2000-10-09 | 125.07 |
| 2000-10-10 | 125.14 |
| 2000-10-11 | 124.98 |
| 2000-10-12 | 124.89 |
| 2000-10-13 | 124.46 |
| 2000-10-16 | 124.41 |
| 2000-10-17 | 124.41 |
| 2000-10-18 | 124.16 |
| 2000-10-19 | 123.53 |
| 2000-10-20 | 123.67 |
| 2000-10-23 | 123.70 |
| 2000-10-24 | 123.52 |
| 2000-10-25 | 123.62 |
| 2000-10-26 | 123.45 |
| 2000-10-27 | 123.27 |
| 2000-10-30 | 123.08 |
| 2000-10-31 | 122.82 |
| 2000-11-01 | 122.69 |
| 2000-11-02 | 122.76 |
| 2000-11-03 | 122.60 |
| 2000-11-06 | 122.59 |
| 2000-11-07 | 122.22 |
| 2000-11-08 | 122.36 |
| 2000-11-09 | 122.28 |
| 2000-11-10 | 122.38 |
| 2000-11-13 | 121.55 |
| 2000-11-14 | 122.57 |
| 2000-11-15 | 122.73 |
| 2000-11-16 | 122.85 |
| 2000-11-17 | 122.86 |
| 2000-11-20 | 122.93 |
| 2000-11-21 | 122.91 |
| 2000-11-22 | 122.98 |
| 2000-11-23 | 123.01 |
| 2000-11-24 | 122.98 |
| 2000-11-27 | 123.10 |
| 2000-11-28 | 123.23 |
| 2000-11-29 | 123.17 |
| 2000-11-30 | 122.35 |
| 2000-12-01 | 122.43 |
| 2000-12-04 | 122.51 |
| 2000-12-05 | 122.67 |
| 2000-12-06 | 122.96 |
| 2000-12-07 | 123.06 |
| 2000-12-08 | 123.12 |
| 2000-12-11 | 123.35 |
| 2000-12-12 | 123.35 |
| 2000-12-13 | 123.55 |
| 2000-12-14 | 123.81 |
| 2000-12-15 | 123.85 |
| 2000-12-18 | 124.00 |
| 2000-12-19 | 124.13 |
| 2000-12-20 | 124.43 |
| 2000-12-21 | 124.42 |
| 2000-12-22 | 124.56 |
| 2000-12-25 | . |
| 2000-12-26 | 124.66 |
| 2000-12-27 | 124.74 |
| 2000-12-28 | 124.83 |
| 2000-12-29 | 124.72 |
| 2000-12-31 | 124.76 |
| 2001-01-01 | . |
| 2001-01-02 | 125.16 |
| 2001-01-03 | 125.17 |
| 2001-01-04 | 125.45 |
| 2001-01-05 | 125.68 |
| 2001-01-08 | 125.88 |
| 2001-01-09 | 125.94 |
| 2001-01-10 | 126.06 |
| 2001-01-11 | 126.11 |
| 2001-01-12 | 126.28 |
| 2001-01-15 | 126.35 |
| 2001-01-16 | 126.28 |
| 2001-01-17 | 126.59 |
| 2001-01-18 | 126.78 |
| 2001-01-19 | 126.93 |
| 2001-01-22 | 126.85 |
| 2001-01-23 | 126.86 |
| 2001-01-24 | 126.90 |
| 2001-01-25 | 127.11 |
| 2001-01-26 | 127.29 |
| 2001-01-29 | 127.73 |
| 2001-01-30 | 127.82 |
| 2001-01-31 | 128.55 |
| 2001-02-01 | 128.55 |
| 2001-02-02 | 128.40 |
| 2001-02-05 | 128.49 |
| 2001-02-06 | 128.57 |
| 2001-02-07 | 128.87 |
| 2001-02-08 | 128.98 |
| 2001-02-09 | 129.15 |
| 2001-02-12 | 129.15 |
| 2001-02-13 | 129.24 |
| 2001-02-14 | 129.27 |
| 2001-02-15 | 129.22 |
| 2001-02-16 | 129.31 |
| 2001-02-19 | 129.36 |
| 2001-02-20 | 129.36 |
| 2001-02-21 | 129.18 |
| 2001-02-22 | 129.20 |
| 2001-02-23 | 129.21 |
| 2001-02-26 | 129.37 |
| 2001-02-27 | 129.69 |
| 2001-02-28 | 129.58 |
| 2001-03-01 | 129.79 |
| 2001-03-02 | 129.77 |
| 2001-03-05 | 129.81 |
| 2001-03-06 | 129.84 |
| 2001-03-07 | 130.11 |
| 2001-03-08 | 130.07 |
| 2001-03-09 | 130.09 |
| 2001-03-12 | 129.49 |
| 2001-03-13 | 129.29 |
| 2001-03-14 | 129.49 |
| 2001-03-15 | 129.43 |
| 2001-03-16 | 129.22 |
| 2001-03-19 | 129.17 |
| 2001-03-20 | 128.52 |
| 2001-03-21 | 128.62 |
| 2001-03-22 | 128.61 |
| 2001-03-23 | 128.14 |
| 2001-03-26 | 128.11 |
| 2001-03-27 | 127.91 |
| 2001-03-28 | 127.93 |
| 2001-03-29 | 127.88 |
| 2001-03-30 | 127.91 |
| 2001-03-31 | 127.94 |
| 2001-04-02 | 128.08 |
| 2001-04-03 | 128.02 |
| 2001-04-04 | 128.07 |
| 2001-04-05 | 127.57 |
| 2001-04-06 | 127.66 |
| 2001-04-09 | 127.67 |
| 2001-04-10 | 127.55 |
| 2001-04-11 | 127.46 |
| 2001-04-12 | 127.45 |
| 2001-04-13 | . |
| 2001-04-16 | 127.44 |
| 2001-04-17 | 127.23 |
| 2001-04-18 | 127.42 |
| 2001-04-19 | 127.35 |
| 2001-04-20 | 127.31 |
| 2001-04-23 | 126.52 |
| 2001-04-24 | 126.31 |
| 2001-04-25 | 125.99 |
| 2001-04-26 | 126.14 |
| 2001-04-27 | 126.08 |
| 2001-04-30 | 126.19 |
| 2001-05-01 | 126.30 |
| 2001-05-02 | 126.65 |
| 2001-05-03 | 126.93 |
| 2001-05-04 | 126.97 |
| 2001-05-07 | 127.10 |
| 2001-05-08 | 127.09 |
| 2001-05-09 | 127.25 |
| 2001-05-10 | 127.35 |
| 2001-05-11 | 127.05 |
| 2001-05-14 | 127.07 |
| 2001-05-15 | 127.08 |
| 2001-05-16 | 127.03 |
| 2001-05-17 | 127.06 |
| 2001-05-18 | 127.36 |
| 2001-05-21 | 127.76 |
| 2001-05-22 | 128.09 |
| 2001-05-23 | 128.30 |
| 2001-05-24 | 128.75 |
| 2001-05-25 | 128.74 |
| 2001-05-28 | 128.79 |
| 2001-05-29 | 128.83 |
| 2001-05-30 | 129.07 |
| 2001-05-31 | 129.30 |
| 2001-06-01 | 129.45 |
| 2001-06-04 | 129.79 |
| 2001-06-05 | 129.90 |
| 2001-06-06 | 130.10 |
| 2001-06-07 | 130.28 |
| 2001-06-08 | 130.54 |
| 2001-06-11 | 130.63 |
| 2001-06-12 | 130.82 |
| 2001-06-13 | 130.85 |
| 2001-06-14 | 131.00 |
| 2001-06-15 | 131.08 |
| 2001-06-18 | 131.05 |
| 2001-06-19 | 130.93 |
| 2001-06-20 | 130.86 |
| 2001-06-21 | 130.82 |
| 2001-06-22 | 131.06 |
| 2001-06-25 | 131.23 |
| 2001-06-26 | 131.14 |
| 2001-06-27 | 131.10 |
| 2001-06-28 | 131.08 |
| 2001-06-29 | 130.64 |
| 2001-06-30 | 130.67 |
| 2001-07-02 | 130.80 |
| 2001-07-03 | 130.77 |
| 2001-07-04 | 130.73 |
| 2001-07-05 | 130.69 |
| 2001-07-06 | 130.73 |
| 2001-07-09 | 130.71 |
| 2001-07-10 | 130.81 |
| 2001-07-11 | 129.82 |
| 2001-07-12 | 129.46 |
| 2001-07-13 | 129.31 |
| 2001-07-16 | 129.41 |
| 2001-07-17 | 127.18 |
| 2001-07-18 | 127.12 |
| 2001-07-19 | 127.23 |
| 2001-07-20 | 127.28 |
| 2001-07-23 | 127.66 |
| 2001-07-24 | 127.77 |
| 2001-07-25 | 128.27 |
| 2001-07-26 | 128.13 |
| 2001-07-27 | 127.92 |
| 2001-07-30 | 128.11 |
| 2001-07-31 | 127.64 |
| 2001-08-01 | 127.62 |
| 2001-08-02 | 127.60 |
| 2001-08-03 | 127.56 |
| 2001-08-06 | 127.51 |
| 2001-08-07 | 127.58 |
| 2001-08-08 | 127.81 |
| 2001-08-09 | 128.28 |
| 2001-08-10 | 128.27 |
| 2001-08-13 | 128.82 |
| 2001-08-14 | 128.81 |
| 2001-08-15 | 128.82 |
| 2001-08-16 | 128.83 |
| 2001-08-17 | 129.08 |
| 2001-08-20 | 129.05 |
| 2001-08-21 | 129.00 |
| 2001-08-22 | 129.08 |
| 2001-08-23 | 129.03 |
| 2001-08-24 | 129.00 |
| 2001-08-27 | 129.06 |
| 2001-08-28 | 129.25 |
| 2001-08-29 | 129.63 |
| 2001-08-30 | 130.10 |
| 2001-08-31 | 130.06 |
| 2001-09-03 | 130.15 |
| 2001-09-04 | 129.90 |
| 2001-09-05 | 130.04 |
| 2001-09-06 | 130.15 |
| 2001-09-07 | 130.41 |
| 2001-09-10 | 130.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 129.50 |
| 2001-09-17 | 129.27 |
| 2001-09-18 | 129.12 |
| 2001-09-19 | 129.30 |
| 2001-09-20 | 128.85 |
| 2001-09-21 | 128.07 |
| 2001-09-24 | 127.92 |
| 2001-09-25 | 128.14 |
| 2001-09-26 | 128.15 |
| 2001-09-27 | 128.35 |
| 2001-09-28 | 127.89 |
| 2001-09-30 | 127.94 |
| 2001-10-01 | 127.94 |
| 2001-10-02 | 128.01 |
| 2001-10-03 | 128.16 |
| 2001-10-04 | 128.42 |
| 2001-10-05 | 128.38 |
| 2001-10-08 | 128.37 |
| 2001-10-09 | 128.42 |
| 2001-10-10 | 127.17 |
| 2001-10-11 | 126.88 |
| 2001-10-12 | 126.94 |
| 2001-10-15 | 127.10 |
| 2001-10-16 | 127.22 |
| 2001-10-17 | 127.77 |
| 2001-10-18 | 127.79 |
| 2001-10-19 | 127.85 |
| 2001-10-22 | 127.65 |
| 2001-10-23 | 127.66 |
| 2001-10-24 | 127.80 |
| 2001-10-25 | 128.00 |
| 2001-10-26 | 128.30 |
| 2001-10-29 | 128.59 |
| 2001-10-30 | 128.51 |
| 2001-10-31 | 128.39 |
| 2001-11-01 | 128.65 |
| 2001-11-02 | 128.47 |
| 2001-11-05 | 128.57 |
| 2001-11-06 | 128.74 |
| 2001-11-07 | 129.04 |
| 2001-11-08 | 129.01 |
| 2001-11-09 | 128.80 |
| 2001-11-12 | 128.85 |
| 2001-11-13 | 128.86 |
| 2001-11-14 | 128.74 |
| 2001-11-15 | 128.54 |
| 2001-11-16 | 128.21 |
| 2001-11-19 | 128.38 |
| 2001-11-20 | 128.51 |
| 2001-11-21 | 128.13 |
| 2001-11-22 | 128.18 |
| 2001-11-23 | 128.09 |
| 2001-11-26 | 128.52 |
| 2001-11-27 | 128.50 |
| 2001-11-28 | 128.67 |
| 2001-11-29 | 128.76 |
| 2001-11-30 | 128.86 |
| 2001-12-03 | 128.84 |
| 2001-12-04 | 129.01 |
| 2001-12-05 | 128.66 |
| 2001-12-06 | 128.52 |
| 2001-12-07 | 128.08 |
| 2001-12-10 | 128.07 |
| 2001-12-11 | 126.85 |
| 2001-12-12 | 126.95 |
| 2001-12-13 | 126.94 |
| 2001-12-14 | 126.79 |
| 2001-12-17 | 126.21 |
| 2001-12-18 | 126.38 |
| 2001-12-19 | 126.62 |
| 2001-12-20 | 126.87 |
| 2001-12-21 | 126.97 |
| 2001-12-24 | 126.48 |
| 2001-12-25 | . |
| 2001-12-26 | 126.32 |
| 2001-12-27 | 126.50 |
| 2001-12-28 | 125.87 |
| 2001-12-31 | 125.90 |
| 2002-01-01 | . |
| 2002-01-02 | 125.95 |
| 2002-01-03 | 126.01 |
| 2002-01-04 | 126.18 |
| 2002-01-07 | 126.39 |
| 2002-01-08 | 126.22 |
| 2002-01-09 | 126.08 |
| 2002-01-10 | 126.42 |
| 2002-01-11 | 126.58 |
| 2002-01-14 | 126.52 |
| 2002-01-15 | 126.51 |
| 2002-01-16 | 126.59 |
| 2002-01-17 | 126.39 |
| 2002-01-18 | 126.35 |
| 2002-01-21 | 126.46 |
| 2002-01-22 | 126.18 |
| 2002-01-23 | 126.17 |
| 2002-01-24 | 125.86 |
| 2002-01-25 | 125.85 |
| 2002-01-28 | 125.80 |
| 2002-01-29 | 125.92 |
| 2002-01-30 | 126.03 |
| 2002-01-31 | 125.61 |
| 2002-02-01 | 125.59 |
| 2002-02-04 | 125.62 |
| 2002-02-05 | 125.74 |
| 2002-02-06 | 125.78 |
| 2002-02-07 | 125.64 |
| 2002-02-08 | 125.77 |
| 2002-02-11 | 125.86 |
| 2002-02-12 | 125.89 |
| 2002-02-13 | 125.55 |
| 2002-02-14 | 125.60 |
| 2002-02-15 | 125.80 |
| 2002-02-18 | 125.92 |
| 2002-02-19 | 125.94 |
| 2002-02-20 | 126.03 |
| 2002-02-21 | 126.15 |
| 2002-02-22 | 126.35 |
| 2002-02-25 | 126.74 |
| 2002-02-26 | 126.47 |
| 2002-02-27 | 126.59 |
| 2002-02-28 | 127.05 |
| 2002-03-01 | 127.30 |
| 2002-03-04 | 127.13 |
| 2002-03-05 | 127.31 |
| 2002-03-06 | 127.39 |
| 2002-03-07 | 127.20 |
| 2002-03-08 | 126.91 |
| 2002-03-11 | 126.68 |
| 2002-03-12 | 126.75 |
| 2002-03-13 | 126.57 |
| 2002-03-14 | 126.52 |
| 2002-03-15 | 126.52 |
| 2002-03-18 | 126.78 |
| 2002-03-19 | 126.86 |
| 2002-03-20 | 126.83 |
| 2002-03-21 | 126.74 |
| 2002-03-22 | 126.90 |
| 2002-03-25 | 126.46 |
| 2002-03-26 | 126.63 |
| 2002-03-27 | 127.10 |
| 2002-03-28 | 126.67 |
| 2002-03-29 | . |
| 2002-03-31 | 126.67 |
| 2002-04-01 | 126.97 |
| 2002-04-02 | 127.02 |
| 2002-04-03 | 126.53 |
| 2002-04-04 | 126.35 |
| 2002-04-05 | 126.60 |
| 2002-04-08 | 126.63 |
| 2002-04-09 | 126.66 |
| 2002-04-10 | 126.81 |
| 2002-04-11 | 126.87 |
| 2002-04-12 | 127.03 |
| 2002-04-15 | 127.12 |
| 2002-04-16 | 127.15 |
| 2002-04-17 | 127.14 |
| 2002-04-18 | 127.17 |
| 2002-04-19 | 127.23 |
| 2002-04-22 | 127.36 |
| 2002-04-23 | 127.42 |
| 2002-04-24 | 127.58 |
| 2002-04-25 | 127.91 |
| 2002-04-26 | 127.73 |
| 2002-04-29 | 127.34 |
| 2002-04-30 | 127.45 |
| 2002-05-01 | 127.55 |
| 2002-05-02 | 127.28 |
| 2002-05-03 | 127.32 |
| 2002-05-06 | 127.58 |
| 2002-05-07 | 127.59 |
| 2002-05-08 | 127.34 |
| 2002-05-09 | 127.16 |
| 2002-05-10 | 126.71 |
| 2002-05-13 | 126.71 |
| 2002-05-14 | 126.29 |
| 2002-05-15 | 126.40 |
| 2002-05-16 | 126.44 |
| 2002-05-17 | 126.26 |
| 2002-05-20 | 126.67 |
| 2002-05-21 | 126.76 |
| 2002-05-22 | 126.69 |
| 2002-05-23 | 126.73 |
| 2002-05-24 | 126.91 |
| 2002-05-27 | 126.98 |
| 2002-05-28 | 127.04 |
| 2002-05-29 | 127.21 |
| 2002-05-30 | 127.01 |
| 2002-05-31 | 126.70 |
| 2002-06-03 | 126.64 |
| 2002-06-04 | 126.85 |
| 2002-06-05 | 126.52 |
| 2002-06-06 | 125.98 |
| 2002-06-07 | 126.02 |
| 2002-06-10 | 126.04 |
| 2002-06-11 | 125.90 |
| 2002-06-12 | 125.82 |
| 2002-06-13 | 126.36 |
| 2002-06-14 | 126.42 |
| 2002-06-17 | 126.27 |
| 2002-06-18 | 126.32 |
| 2002-06-19 | 126.55 |
| 2002-06-20 | 126.22 |
| 2002-06-21 | 125.25 |
| 2002-06-24 | 124.83 |
| 2002-06-25 | 124.07 |
| 2002-06-26 | 124.38 |
| 2002-06-27 | 124.28 |
| 2002-06-28 | 123.57 |
| 2002-06-30 | 123.61 |
| 2002-07-01 | 123.74 |
| 2002-07-02 | 123.79 |
| 2002-07-03 | 124.42 |
| 2002-07-04 | 124.55 |
| 2002-07-05 | 124.32 |
| 2002-07-08 | 124.06 |
| 2002-07-09 | 124.43 |
| 2002-07-10 | 124.47 |
| 2002-07-11 | 125.11 |
| 2002-07-12 | 124.92 |
| 2002-07-15 | 124.60 |
| 2002-07-16 | 124.56 |
| 2002-07-17 | 124.50 |
| 2002-07-18 | 124.89 |
| 2002-07-19 | 124.92 |
| 2002-07-22 | 125.27 |
| 2002-07-23 | 125.15 |
| 2002-07-24 | 124.95 |
| 2002-07-25 | 124.65 |
| 2002-07-26 | 124.56 |
| 2002-07-29 | 124.11 |
| 2002-07-30 | 123.51 |
| 2002-07-31 | 123.57 |
| 2002-08-01 | 123.85 |
| 2002-08-02 | 124.12 |
| 2002-08-05 | 124.39 |
| 2002-08-06 | 123.92 |
| 2002-08-07 | 123.60 |
| 2002-08-08 | 123.41 |
| 2002-08-09 | 123.56 |
| 2002-08-12 | 124.35 |
| 2002-08-13 | 124.47 |
| 2002-08-14 | 124.14 |
| 2002-08-15 | 124.27 |
| 2002-08-16 | 123.94 |
| 2002-08-19 | 124.04 |
| 2002-08-20 | 124.38 |
| 2002-08-21 | 124.64 |
| 2002-08-22 | 124.27 |
| 2002-08-23 | 124.70 |
| 2002-08-26 | 125.23 |
| 2002-08-27 | 125.12 |
| 2002-08-28 | 125.48 |
| 2002-08-29 | 125.73 |
| 2002-08-30 | 125.97 |
| 2002-08-31 | 125.98 |
| 2002-09-02 | 125.97 |
| 2002-09-03 | 126.60 |
| 2002-09-04 | 126.62 |
| 2002-09-05 | 126.80 |
| 2002-09-06 | 126.89 |
| 2002-09-09 | 126.85 |
| 2002-09-10 | 126.90 |
| 2002-09-11 | 126.78 |
| 2002-09-12 | 127.21 |
| 2002-09-13 | 127.42 |
| 2002-09-16 | 127.75 |
| 2002-09-17 | 127.80 |
| 2002-09-18 | 127.92 |
| 2002-09-19 | 128.05 |
| 2002-09-20 | 128.05 |
| 2002-09-23 | 128.22 |
| 2002-09-24 | 128.21 |
| 2002-09-25 | 128.13 |
| 2002-09-26 | 127.69 |
| 2002-09-27 | 128.02 |
| 2002-09-30 | 128.16 |
| 2002-10-01 | 128.12 |
| 2002-10-02 | 128.04 |
| 2002-10-03 | 128.02 |
| 2002-10-04 | 127.88 |
| 2002-10-07 | 128.06 |
| 2002-10-08 | 127.95 |
| 2002-10-09 | 127.84 |
| 2002-10-10 | 127.21 |
| 2002-10-11 | 126.85 |
#2002-10-14|126.94
#2002-10-15|126.47
#2002-10-16|126.29
#2002-10-17|125.98
#2002-10-18|126.02
#2002-10-21|126.09
#2002-10-22|126.11
#2002-10-23|126.25
#2002-10-24|126.33
#2002-10-25|126.40
#2002-10-28|126.83
#2002-10-29|127.20
#2002-10-30|126.99
#2002-10-31|127.26
#2002-11-01|127.07
#2002-11-04|126.95
#2002-11-05|127.04
#2002-11-06|126.96
#2002-11-07|127.65
#2002-11-08|127.70
#2002-11-11|127.79
#2002-11-12|128.29
#2002-11-13|128.36
#2002-11-14|128.10
#2002-11-15|127.95
#2002-11-18|128.26
#2002-11-19|128.59
#2002-11-20|128.63
#2002-11-21|128.63
#2002-11-22|128.84
#2002-11-25|129.12
#2002-11-26|129.31
#2002-11-27|129.14
#2002-11-28|129.18
#2002-11-29|129.42
#2002-11-30|129.45
#2002-12-02|129.46
#2002-12-03|129.56
#2002-12-04|129.92
#2002-12-05|130.23
#2002-12-06|130.25
#2002-12-09|130.35
#2002-12-10|130.44
#2002-12-11|130.61
#2002-12-12|131.05
#2002-12-13|130.91
#2002-12-16|130.81
#2002-12-17|130.90
#2002-12-18|131.46
#2002-12-19|131.85
#2002-12-20|132.17
#2002-12-23|132.17
#2002-12-24|132.33
#2002-12-25| .
#2002-12-26|132.46
#2002-12-27|132.88
#2002-12-30|133.09
#2002-12-31|133.21
#2003-01-01| .
#2003-01-02|132.61
#2003-01-03|132.63
#2003-01-06|132.65
#2003-01-07|133.08
#2003-01-08|133.54
#2003-01-09|133.26
#2003-01-10|133.44
#2003-01-13|133.43
#2003-01-14|133.74
#2003-01-15|134.10
#2003-01-16|133.98
#2003-01-17|134.12
#2003-01-20|134.22
#2003-01-21|134.27
#2003-01-22|134.17
#2003-01-23|134.07
#2003-01-24|134.21
#2003-01-27|134.05
#2003-01-28|133.88
#2003-01-29|133.81
#2003-01-30|133.89
#2003-01-31|134.01
#2003-02-03|134.20
#2003-02-04|134.45
#2003-02-05|134.42
#2003-02-06|134.58
#2003-02-07|134.63
#2003-02-10|134.58
#2003-02-11|134.75
#2003-02-12|135.08
#2003-02-13|135.31
#2003-02-14|135.09
#2003-02-17|135.20
#2003-02-18|135.18
#2003-02-19|135.51
#2003-02-20|135.75
#2003-02-21|135.65
#2003-02-24|135.87
#2003-02-25|136.09
#2003-02-26|135.88
#2003-02-27|136.00
#2003-02-28|136.21
#2003-03-03|136.61
#2003-03-04|136.81
#2003-03-05|136.93
#2003-03-06|136.96
#2003-03-07|137.15
#2003-03-10|137.28
#2003-03-11|137.37
#2003-03-12|137.06
#2003-03-13|136.83
#2003-03-14|136.68
#2003-03-17|136.30
#2003-03-18|136.25
#2003-03-19|135.97
#2003-03-20|135.78
#2003-03-21|135.66
#2003-03-24|136.00
#2003-03-25|136.04
#2003-03-26|136.11
#2003-03-27|136.33
#2003-03-28|136.62
#2003-03-31|137.07
#2003-04-01|137.18
#2003-04-02|137.07
#2003-04-03|137.36
#2003-04-04|137.42
#2003-04-07|137.65
#2003-04-08|138.01
#2003-04-09|138.19
#2003-04-10|138.32
#2003-04-11|138.20
#2003-04-14|138.13
#2003-04-15|138.57
#2003-04-16|138.96
#2003-04-17|139.06
#2003-04-18| .
#2003-04-21|139.21
#2003-04-22|139.61
#2003-04-23|139.68
#2003-04-24|140.17
#2003-04-25|140.58
#2003-04-28|140.64
#2003-04-29|140.92
#2003-04-30|141.50
#2003-05-01|141.63
#2003-05-02|141.95
#2003-05-05|142.11
#2003-05-06|142.46
#2003-05-07|143.13
#2003-05-08|143.42
#2003-05-09|143.34
#2003-05-12|143.84
#2003-05-13|144.05
#2003-05-14|144.52
#2003-05-15|144.49
#2003-05-16|144.76
#2003-05-19|144.68
#2003-05-20|145.11
#2003-05-21|145.32
#2003-05-22|145.52
#2003-05-23|145.86
#2003-05-26|145.94
#2003-05-27|145.61
#2003-05-28|145.71
#2003-05-29|146.35
#2003-05-30|146.52
#2003-05-31|146.53
#2003-06-02|146.51
#2003-06-03|146.98
#2003-06-04|147.30
#2003-06-05|147.66
#2003-06-06|147.70
#2003-06-09|148.12
#2003-06-10|148.67
#2003-06-11|149.00
#2003-06-12|149.03
#2003-06-13|149.29
#2003-06-16|149.26
#2003-06-17|149.22
#2003-06-18|148.62
#2003-06-19|148.62
#2003-06-20|148.51
#2003-06-23|148.66
#2003-06-24|148.90
#2003-06-25|149.04
#2003-06-26|148.44
#2003-06-27|148.25
#2003-06-30|148.36
#2003-07-01|148.44
#2003-07-02|148.33
#2003-07-03|148.09
#2003-07-04|148.14
#2003-07-07|148.03
#2003-07-08|147.94
#2003-07-09|147.99
#2003-07-10|148.16
#2003-07-11|148.33
#2003-07-14|148.30
#2003-07-15|148.07
#2003-07-16|147.51
#2003-07-17|147.33
#2003-07-18|147.55
#2003-07-21|147.23
#2003-07-22|146.90
#2003-07-23|147.36
#2003-07-24|147.41
#2003-07-25|147.28
#2003-07-28|147.09
#2003-07-29|146.59
#2003-07-30|146.41
#2003-07-31|146.26
#2003-08-01|145.54
#2003-08-04|145.45
#2003-08-05|145.35
#2003-08-06|145.22
#2003-08-07|145.54
#2003-08-08|145.94
#2003-08-11|145.80
#2003-08-12|145.73
#2003-08-13|145.39
#2003-08-14|144.96
#2003-08-15|145.31
#2003-08-18|145.44
#2003-08-19|145.74
#2003-08-20|146.11
#2003-08-21|145.98
#2003-08-22|146.09
#2003-08-25|145.99
#2003-08-26|146.33
#2003-08-27|146.12
#2003-08-28|146.52
#2003-08-29|146.63
#2003-08-31|146.67
#2003-09-01|146.68
#2003-09-02|146.30
#2003-09-03|146.51
#2003-09-04|146.80
#2003-09-05|147.32
#2003-09-08|147.75
#2003-09-09|147.95
#2003-09-10|148.15
#2003-09-11|148.31
#2003-09-12|148.62
#2003-09-15|148.81
#2003-09-16|148.76
#2003-09-17|148.96
#2003-09-18|149.30
#2003-09-19|149.59
#2003-09-22|149.37
#2003-09-23|149.28
#2003-09-24|149.51
#2003-09-25|149.80
#2003-09-26|150.18
#2003-09-29|150.24
#2003-09-30|150.61
#2003-10-01|150.93
#2003-10-02|150.74
#2003-10-03|150.26
#2003-10-06|150.41
#2003-10-07|150.10
#2003-10-08|150.26
#2003-10-09|150.30
#2003-10-10|150.49
#2003-10-13|150.57
#2003-10-14|150.57
#2003-10-15|150.63
#2003-10-16|150.62
#2003-10-17|150.64
#2003-10-20|150.66
#2003-10-21|150.83
#2003-10-22|150.98
#2003-10-23|151.02
#2003-10-24|151.08
#2003-10-27|151.05
#2003-10-28|151.07
#2003-10-29|151.19
#2003-10-30|151.14
#2003-10-31|151.24
#2003-11-03|151.01
#2003-11-04|151.29
#2003-11-05|151.41
#2003-11-06|151.11
#2003-11-07|150.98
#2003-11-10|151.15
#2003-11-11|151.15
#2003-11-12|151.32
#2003-11-13|151.77
#2003-11-14|152.11
#2003-11-17|152.38
#2003-11-18|152.32
#2003-11-19|152.36
#2003-11-20|152.59
#2003-11-21|152.94
#2003-11-24|152.71
#2003-11-25|152.90
#2003-11-26|152.91
#2003-11-27|152.91
#2003-11-28|152.63
#2003-11-30|152.68
#2003-12-01|152.42
#2003-12-02|152.65
#2003-12-03|152.83
#2003-12-04|152.93
#2003-12-05|153.48
#2003-12-08|153.67
#2003-12-09|153.71
#2003-12-10|153.69
#2003-12-11|153.80
#2003-12-12|154.22
#2003-12-15|154.17
#2003-12-16|154.42
#2003-12-17|154.82
#2003-12-18|154.84
#2003-12-19|155.21
#2003-12-22|155.31
#2003-12-23|155.02
#2003-12-24|155.12
#2003-12-25| .
#2003-12-26|155.26
#2003-12-29|155.22
#2003-12-30|155.04
#2003-12-31|155.08
#2004-01-01| .
#2004-01-02|154.70
#2004-01-05|155.03
#2004-01-06|155.62
#2004-01-07|155.83
#2004-01-08|156.03
#2004-01-09|156.82
#2004-01-12|157.28
#2004-01-13|157.37
#2004-01-14|157.62
#2004-01-15|157.77
#2004-01-16|157.68
#2004-01-19|157.76
#2004-01-20|157.48
#2004-01-21|157.42
#2004-01-22|157.64
#2004-01-23|157.62
#2004-01-26|157.23
#2004-01-27|157.34
#2004-01-28|157.39
#2004-01-29|156.64
#2004-01-30|156.75
#2004-01-31|156.76
#2004-02-02|156.81
#2004-02-03|156.73
#2004-02-04|156.85
#2004-02-05|156.78
#2004-02-06|156.89
#2004-02-09|157.18
#2004-02-10|157.16
#2004-02-11|157.32
#2004-02-12|157.61
#2004-02-13|157.75
#2004-02-16|157.85
#2004-02-17|157.94
#2004-02-18|158.21
#2004-02-19|158.04
#2004-02-20|157.84
#2004-02-23|157.95
#2004-02-24|158.29
#2004-02-25|158.34
#2004-02-26|158.25
#2004-02-27|158.48
#2004-02-29|158.54
#2004-03-01|158.64
#2004-03-02|158.57
#2004-03-03|158.35
#2004-03-04|158.56
#2004-03-05|159.41
#2004-03-08|159.90
#2004-03-09|160.40
#2004-03-10|160.50
#2004-03-11|160.60
#2004-03-12|160.36
#2004-03-15|160.28
#2004-03-16|160.15
#2004-03-17|160.56
#2004-03-18|160.50
#2004-03-19|160.47
#2004-03-22|160.65
#2004-03-23|160.71
#2004-03-24|160.93
#2004-03-25|160.88
#2004-03-26|160.66
#2004-03-29|160.26
#2004-03-30|160.46
#2004-03-31|160.65
#2004-04-01|160.52
#2004-04-02|159.46
#2004-04-05|158.91
#2004-04-06|159.11
#2004-04-07|159.23
#2004-04-08|159.20
#2004-04-09| .
#2004-04-12|159.16
#2004-04-13|158.83
#2004-04-14|158.34
#2004-04-15|158.16
#2004-04-16|158.35
#2004-04-19|158.45
#2004-04-20|158.24
#2004-04-21|157.69
#2004-04-22|157.82
#2004-04-23|157.57
#2004-04-26|157.68
#2004-04-27|157.66
#2004-04-28|157.34
#2004-04-29|156.65
#2004-04-30|156.42
#2004-05-03|156.41
#2004-05-04|156.20
#2004-05-05|155.91
#2004-05-06|155.15
#2004-05-07|153.83
#2004-05-10|153.21
#2004-05-11|152.93
#2004-05-12|152.71
#2004-05-13|152.51
#2004-05-14|152.73
#2004-05-17|153.17
#2004-05-18|153.39
#2004-05-19|153.41
#2004-05-20|153.67
#2004-05-21|153.67
#2004-05-24|153.74
#2004-05-25|154.02
#2004-05-26|154.32
#2004-05-27|154.61
#2004-05-28|154.68
#2004-05-31|154.75
#2004-06-01|154.38
#2004-06-02|154.28
#2004-06-03|154.28
#2004-06-04|154.07
#2004-06-07|154.21
#2004-06-08|154.31
#2004-06-09|154.25
#2004-06-10|154.12
#2004-06-11|154.21
#2004-06-14|154.00
#2004-06-15|154.62
#2004-06-16|154.71
#2004-06-17|154.90
#2004-06-18|155.10
#2004-06-21|155.16
#2004-06-22|155.28
#2004-06-23|155.33
#2004-06-24|155.88
#2004-06-25|156.02
#2004-06-28|155.89
#2004-06-29|155.85
#2004-06-30|156.26
#2004-07-01|156.62
#2004-07-02|157.35
#2004-07-05|157.46
#2004-07-06|157.67
#2004-07-07|157.66
#2004-07-08|157.67
#2004-07-09|157.58
#2004-07-12|157.80
#2004-07-13|157.72
#2004-07-14|157.84
#2004-07-15|157.93
#2004-07-16|158.73
#2004-07-19|158.98
#2004-07-20|158.86
#2004-07-21|158.43
#2004-07-22|158.52
#2004-07-23|158.68
#2004-07-26|158.61
#2004-07-27|158.29
#2004-07-28|158.08
#2004-07-29|158.27
#2004-07-30|158.85
#2004-07-31|158.86
#2004-08-02|159.09
#2004-08-03|159.23
#2004-08-04|159.40
#2004-08-05|159.61
#2004-08-06|160.46
#2004-08-09|160.70
#2004-08-10|160.72
#2004-08-11|160.64
#2004-08-12|160.78
#2004-08-13|161.12
#2004-08-16|161.16
#2004-08-17|161.40
#2004-08-18|161.69
#2004-08-19|162.04
#2004-08-20|162.17
#2004-08-23|162.02
#2004-08-24|162.19
#2004-08-25|162.54
#2004-08-26|162.70
#2004-08-27|162.91
#2004-08-30|163.14
#2004-08-31|163.51
#2004-09-01|163.60
#2004-09-02|163.45
#2004-09-03|163.00
#2004-09-06|163.08
#2004-09-07|163.19
#2004-09-08|163.46
#2004-09-09|163.76
#2004-09-10|163.86
#2004-09-13|164.03
#2004-09-14|164.23
#2004-09-15|164.25
#2004-09-16|164.39
#2004-09-17|164.57
#2004-09-20|164.90
#2004-09-21|164.99
#2004-09-22|165.19
#2004-09-23|165.28
#2004-09-24|165.02
#2004-09-27|165.17
#2004-09-28|165.18
#2004-09-29|165.03
#2004-09-30|164.81
#2004-10-01|164.65
#2004-10-04|164.68
#2004-10-05|164.86
#2004-10-06|164.83
#2004-10-07|164.73
#2004-10-08|165.18
#2004-10-11|165.30
#2004-10-12|165.62
#2004-10-13|165.86
#2004-10-14|166.11
#2004-10-15|166.05
#2004-10-18|166.17
#2004-10-19|166.26
#2004-10-20|166.47
#2004-10-21|166.65
#2004-10-22|166.68
#2004-10-25|166.93
#2004-10-26|166.93
#2004-10-27|166.81
#2004-10-28|166.69
#2004-10-29|167.04
#2004-10-31|167.08
#2004-11-01|167.15
#2004-11-02|167.16
#2004-11-03|167.23
#2004-11-04|167.58
#2004-11-05|167.32
#2004-11-08|167.16
#2004-11-09|167.20
#2004-11-10|167.18
#2004-11-11|167.23
#2004-11-12|167.66
#2004-11-15|167.88
#2004-11-16|167.98
#2004-11-17|168.22
#2004-11-18|168.53
#2004-11-19|168.37
#2004-11-22|168.40
#2004-11-23|168.46
#2004-11-24|168.54
#2004-11-25|168.55
#2004-11-26|168.35
#2004-11-29|168.08
#2004-11-30|167.96
#2004-12-01|167.97
#2004-12-02|167.90
#2004-12-03|168.47
#2004-12-06|168.86
#2004-12-07|169.04
#2004-12-08|169.37
#2004-12-09|169.48
#2004-12-10|169.37
#2004-12-13|169.40
#2004-12-14|169.44
#2004-12-15|169.90
#2004-12-16|169.77
#2004-12-17|169.54
#2004-12-20|169.58
#2004-12-21|169.71
#2004-12-22|169.85
#2004-12-23|169.86
#2004-12-24| .
#2004-12-27|169.64
#2004-12-28|169.60
#2004-12-29|169.55
#2004-12-30|169.90
#2004-12-31|170.10
#2005-01-03|170.15
#2005-01-04|170.12
#2005-01-05|170.14
#2005-01-06|170.09
#2005-01-07|170.01
#2005-01-10|170.18
#2005-01-11|170.09
#2005-01-12|170.22
#2005-01-13|170.57
#2005-01-14|170.44
#2005-01-17|170.55
#2005-01-18|170.57
#2005-01-19|170.59
#2005-01-20|170.71
#2005-01-21|170.96
#2005-01-24|171.10
#2005-01-25|170.99
#2005-01-26|171.06
#2005-01-27|171.09
#2005-01-28|171.54
#2005-01-31|171.64
#2005-02-01|171.68
#2005-02-02|171.86
#2005-02-03|171.93
#2005-02-04|172.63
#2005-02-07|173.11
#2005-02-08|173.29
#2005-02-09|173.62
#2005-02-10|173.30
#2005-02-11|173.16
#2005-02-14|173.34
#2005-02-15|173.29
#2005-02-16|173.06
#2005-02-17|173.03
#2005-02-18|172.75
#2005-02-21|172.82
#2005-02-22|172.68
#2005-02-23|172.78
#2005-02-24|172.75
#2005-02-25|172.77
#2005-02-28|172.90
#2005-03-01|172.79
#2005-03-02|172.77
#2005-03-03|172.92
#2005-03-04|173.38
#2005-03-07|173.79
#2005-03-08|173.51
#2005-03-09|172.88
#2005-03-10|172.78
#2005-03-11|172.28
#2005-03-14|172.11
#2005-03-15|171.88
#2005-03-16|171.77
#2005-03-17|171.65
#2005-03-18|171.41
#2005-03-21|171.19
#2005-03-22|170.82
#2005-03-23|170.19
#2005-03-24|170.01
#2005-03-25| .
#2005-03-28|169.91
#2005-03-29|169.78
#2005-03-30|169.87
#2005-03-31|170.30
#2005-04-01|170.60
#2005-04-04|170.61
#2005-04-05|170.59
#2005-04-06|170.94
#2005-04-07|171.03
#2005-04-08|170.95
#2005-04-11|171.14
#2005-04-12|171.57
#2005-04-13|171.86
#2005-04-14|171.83
#2005-04-15|171.88
#2005-04-18|171.67
#2005-04-19|171.95
#2005-04-20|172.03
#2005-04-21|171.83
#2005-04-22|172.18
#2005-04-25|172.35
#2005-04-26|172.31
#2005-04-27|172.47
#2005-04-28|172.77
#2005-04-29|172.51
#2005-04-30|172.55
#2005-05-02|172.55
#2005-05-03|172.71
#2005-05-04|173.00
#2005-05-05|173.40
#2005-05-06|172.77
#2005-05-09|172.83
#2005-05-10|173.08
#2005-05-11|172.97
#2005-05-12|173.12
#2005-05-13|173.28
#2005-05-16|173.31
#2005-05-17|173.08
#2005-05-18|173.32
#2005-05-19|173.35
#2005-05-20|173.35
#2005-05-23|173.85
#2005-05-24|174.14
#2005-05-25|174.22
#2005-05-26|174.27
#2005-05-27|174.43
#2005-05-30|174.51
#2005-05-31|175.09
#2005-06-01|175.87
#2005-06-02|176.08
#2005-06-03|175.94
#2005-06-06|175.85
#2005-06-07|176.13
#2005-06-08|176.01
#2005-06-09|175.72
#2005-06-10|175.32
#2005-06-13|175.18
#2005-06-14|175.02
#2005-06-15|175.09
#2005-06-16|175.33
#2005-06-17|175.51
#2005-06-20|175.47
#2005-06-21|175.80
#2005-06-22|176.61
#2005-06-23|176.67
#2005-06-24|176.94
#2005-06-27|177.08
#2005-06-28|176.83
#2005-06-29|176.81
#2005-06-30|177.09
#2005-07-01|176.69
#2005-07-04|176.74
#2005-07-05|176.35
#2005-07-06|176.44
#2005-07-07|176.75
#2005-07-08|176.50
#2005-07-11|176.63
#2005-07-12|176.70
#2005-07-13|176.63
#2005-07-14|176.66
#2005-07-15|176.75
#2005-07-18|176.70
#2005-07-19|176.73
#2005-07-20|176.86
#2005-07-21|176.43
#2005-07-22|176.67
#2005-07-25|176.69
#2005-07-26|176.64
#2005-07-27|176.59
#2005-07-28|177.04
#2005-07-29|176.72
#2005-07-31|176.77
#2005-08-01|176.56
#2005-08-02|176.50
#2005-08-03|176.77
#2005-08-04|176.86
#2005-08-05|176.46
#2005-08-08|176.23
#2005-08-09|176.26
#2005-08-10|176.50
#2005-08-11|176.82
#2005-08-12|177.31
#2005-08-15|177.33
#2005-08-16|177.66
#2005-08-17|177.53
#2005-08-18|177.86
#2005-08-19|177.91
#2005-08-22|177.96
#2005-08-23|178.23
#2005-08-24|178.22
#2005-08-25|178.38
#2005-08-26|178.30
#2005-08-29|178.46
#2005-08-30|178.87
#2005-08-31|179.46
#2005-09-01|179.74
#2005-09-02|179.73
#2005-09-05|179.83
#2005-09-06|179.61
#2005-09-07|179.41
#2005-09-08|179.53
#2005-09-09|179.70
#2005-09-12|179.61
#2005-09-13|179.95
#2005-09-14|179.93
#2005-09-15|179.77
#2005-09-16|179.46
#2005-09-19|179.65
#2005-09-20|179.65
#2005-09-21|179.95
#2005-09-22|180.01
#2005-09-23|179.73
#2005-09-26|179.47
#2005-09-27|179.43
#2005-09-28|179.69
#2005-09-29|179.63
#2005-09-30|179.40
#2005-10-03|179.21
#2005-10-04|179.33
#2005-10-05|179.40
#2005-10-06|178.98
#2005-10-07|178.78
#2005-10-10|178.87
#2005-10-11|178.79
#2005-10-12|178.28
#2005-10-13|177.55
#2005-10-14|177.24
#2005-10-17|177.38
#2005-10-18|177.68
#2005-10-19|177.64
#2005-10-20|177.69
#2005-10-21|178.06
#2005-10-24|177.97
#2005-10-25|177.76
#2005-10-26|177.20
#2005-10-27|177.20
#2005-10-28|177.13
#2005-10-31|177.35
#2005-11-01|177.34
#2005-11-02|177.24
#2005-11-03|176.99
#2005-11-04|176.69
#2005-11-07|176.82
#2005-11-08|177.35
#2005-11-09|177.09
#2005-11-10|177.45
#2005-11-11|177.51
#2005-11-14|177.44
#2005-11-15|177.72
#2005-11-16|178.12
#2005-11-17|178.40
#2005-11-18|178.23
#2005-11-21|178.57
#2005-11-22|178.81
#2005-11-23|178.76
#2005-11-24|178.90
#2005-11-25|179.19
#2005-11-28|179.49
#2005-11-29|179.21
#2005-11-30|179.14
#2005-12-01|179.02
#2005-12-02|179.11
#2005-12-05|178.95
#2005-12-06|179.36
#2005-12-07|179.38
#2005-12-08|179.64
#2005-12-09|179.30
#2005-12-12|179.34
#2005-12-13|179.48
#2005-12-14|180.00
#2005-12-15|179.95
#2005-12-16|180.08
#2005-12-19|180.22
#2005-12-20|180.07
#2005-12-21|180.00
#2005-12-22|180.40
#2005-12-23|180.77
#2005-12-26| .
#2005-12-27|181.06
#2005-12-28|181.04
#2005-12-29|181.00
#2005-12-30|181.03
#2005-12-31|181.05
#2006-01-02| .
#2006-01-03|181.22
#2006-01-04|181.59
#2006-01-05|181.74
#2006-01-06|181.76
#2006-01-09|181.93
#2006-01-10|181.66
#2006-01-11|181.51
#2006-01-12|181.75
#2006-01-13|182.09
#2006-01-16|182.17
#2006-01-17|182.26
#2006-01-18|182.28
#2006-01-19|182.18
#2006-01-20|182.37
#2006-01-23|182.43
#2006-01-24|182.37
#2006-01-25|182.04
#2006-01-26|181.72
#2006-01-27|181.88
#2006-01-30|181.80
#2006-01-31|181.76
#2006-02-01|181.59
#2006-02-02|181.72
#2006-02-03|181.84
#2006-02-06|181.95
#2006-02-07|181.90
#2006-02-08|181.74
#2006-02-09|181.83
#2006-02-10|181.92
#2006-02-13|182.08
#2006-02-14|181.91
#2006-02-15|182.01
#2006-02-16|182.05
#2006-02-17|182.40
#2006-02-20|182.53
#2006-02-21|182.49
#2006-02-22|182.69
#2006-02-23|182.60
#2006-02-24|182.67
#2006-02-27|182.74
#2006-02-28|183.12
#2006-03-01|182.96
#2006-03-02|182.70
#2006-03-03|182.42
#2006-03-06|182.21
#2006-03-07|181.84
#2006-03-08|181.70
#2006-03-09|181.59
#2006-03-10|181.40
#2006-03-13|181.32
#2006-03-14|181.84
#2006-03-15|181.83
#2006-03-16|182.37
#2006-03-17|182.40
#2006-03-20|182.63
#2006-03-21|182.46
#2006-03-22|182.46
#2006-03-23|182.38
#2006-03-24|182.59
#2006-03-27|182.61
#2006-03-28|182.08
#2006-03-29|181.77
#2006-03-30|181.55
#2006-03-31|181.53
#2006-04-03|181.54
#2006-04-04|181.58
#2006-04-05|181.78
#2006-04-06|181.56
#2006-04-07|181.20
#2006-04-10|181.09
#2006-04-11|181.23
#2006-04-12|181.09
#2006-04-13|180.80
#2006-04-14| .
#2006-04-17|180.97
#2006-04-18|181.20
#2006-04-19|181.15
#2006-04-20|181.15
#2006-04-21|181.30
#2006-04-24|181.64
#2006-04-25|181.35
#2006-04-26|181.09
#2006-04-27|181.27
#2006-04-28|181.46
#2006-04-30|181.53
#2006-05-01|181.34
#2006-05-02|181.37
#2006-05-03|181.35
#2006-05-04|181.32
#2006-05-05|181.58
#2006-05-08|181.76
#2006-05-09|181.77
#2006-05-10|181.87
#2006-05-11|181.75
#2006-05-12|181.47
#2006-05-15|181.51
#2006-05-16|181.73
#2006-05-17|181.43
#2006-05-18|181.68
#2006-05-19|181.90
#2006-05-22|181.83
#2006-05-23|181.58
#2006-05-24|181.45
#2006-05-25|181.23
#2006-05-26|181.35
#2006-05-29|181.46
#2006-05-30|181.37
#2006-05-31|181.25
#2006-06-01|181.14
#2006-06-02|181.78
#2006-06-05|181.75
#2006-06-06|181.76
#2006-06-07|181.66
#2006-06-08|181.66
#2006-06-09|181.73
#2006-06-12|181.79
#2006-06-13|181.66
#2006-06-14|181.10
#2006-06-15|180.76
#2006-06-16|180.68
#2006-06-19|180.67
#2006-06-20|180.47
#2006-06-21|180.24
#2006-06-22|180.00
#2006-06-23|179.52
#2006-06-26|179.29
#2006-06-27|179.41
#2006-06-28|179.16
#2006-06-29|179.50
#2006-06-30|180.11
#2006-07-03|180.23
#2006-07-04|180.29
#2006-07-05|180.07
#2006-07-06|180.19
#2006-07-07|180.66
#2006-07-10|180.92
#2006-07-11|181.23
#2006-07-12|181.35
#2006-07-13|181.40
#2006-07-14|181.41
#2006-07-17|181.43
#2006-07-18|181.22
#2006-07-19|181.63
#2006-07-20|182.01
#2006-07-21|182.09
#2006-07-24|182.24
#2006-07-25|182.29
#2006-07-26|182.56
#2006-07-27|182.66
#2006-07-28|183.01
#2006-07-31|183.20
#2006-08-01|183.28
#2006-08-02|183.42
#2006-08-03|183.56
#2006-08-04|183.88
#2006-08-07|184.09
#2006-08-08|184.15
#2006-08-09|184.22
#2006-08-10|184.26
#2006-08-11|184.10
#2006-08-14|183.99
#2006-08-15|184.44
#2006-08-16|184.84
#2006-08-17|185.08
#2006-08-18|185.35
#2006-08-21|185.57
#2006-08-22|185.74
#2006-08-23|185.82
#2006-08-24|185.78
#2006-08-25|185.84
#2006-08-28|185.94
#2006-08-29|186.04
#2006-08-30|186.25
#2006-08-31|186.56
#2006-09-01|186.73
#2006-09-04|186.86
#2006-09-05|186.68
#2006-09-06|186.60
#2006-09-07|186.61
#2006-09-08|186.73
#2006-09-11|186.68
#2006-09-12|186.79
#2006-09-13|186.87
#2006-09-14|186.83
#2006-09-15|186.76
#2006-09-18|186.81
#2006-09-19|187.15
#2006-09-20|187.23
#2006-09-21|187.61
#2006-09-22|187.84
#2006-09-25|188.22
#2006-09-26|188.13
#2006-09-27|188.18
#2006-09-28|188.14
#2006-09-29|188.23
#2006-09-30|188.26
#2006-10-02|188.35
#2006-10-03|188.51
#2006-10-04|188.83
#2006-10-05|188.76
#2006-10-06|188.39
#2006-10-09|188.49
#2006-10-10|188.09
#2006-10-11|187.96
#2006-10-12|188.04
#2006-10-13|188.03
#2006-10-16|188.19
#2006-10-17|188.31
#2006-10-18|188.49
#2006-10-19|188.52
#2006-10-20|188.62
#2006-10-23|188.54
#2006-10-24|188.47
#2006-10-25|188.81
#2006-10-26|189.28
#2006-10-27|189.70
#2006-10-30|189.93
#2006-10-31|190.35
#2006-11-01|190.71
#2006-11-02|190.65
#2006-11-03|190.20
#2006-11-06|190.21
#2006-11-07|190.58
#2006-11-08|190.83
#2006-11-09|190.94
#2006-11-10|191.18
#2006-11-13|191.27
#2006-11-14|191.44
#2006-11-15|191.32
#2006-11-16|191.10
#2006-11-17|191.37
#2006-11-20|191.44
#2006-11-21|191.54
#2006-11-22|191.68
#2006-11-23|191.72
#2006-11-24|191.88
#2006-11-27|192.09
#2006-11-28|192.22
#2006-11-29|192.25
#2006-11-30|192.79
#2006-12-01|193.14
#2006-12-04|193.34
#2006-12-05|193.50
#2006-12-06|193.47
#2006-12-07|193.47
#2006-12-08|193.11
#2006-12-11|193.40
#2006-12-12|193.68
#2006-12-13|193.30
#2006-12-14|193.24
#2006-12-15|193.25
#2006-12-18|193.47
#2006-12-19|193.44
#2006-12-20|193.54
#2006-12-21|193.81
#2006-12-22|193.48
#2006-12-25| .
#2006-12-26|193.68
#2006-12-27|193.47
#2006-12-28|193.35
#2006-12-29|193.36
#2006-12-31|193.41
#2007-01-01| .
#2007-01-02|193.52
#2007-01-03|193.83
#2007-01-04|194.17
#2007-01-05|194.12
#2007-01-08|194.09
#2007-01-09|194.06
#2007-01-10|193.79
#2007-01-11|193.59
#2007-01-12|193.44
#2007-01-15|193.57
#2007-01-16|193.77
#2007-01-17|193.71
#2007-01-18|193.99
#2007-01-19|193.95
#2007-01-22|194.15
#2007-01-23|194.03
#2007-01-24|194.05
#2007-01-25|193.81
#2007-01-26|193.68
#2007-01-29|193.71
#2007-01-30|193.63
#2007-01-31|193.95
#2007-02-01|193.97
#2007-02-02|194.14
#2007-02-05|194.49
#2007-02-06|194.86
#2007-02-07|195.13
#2007-02-08|195.22
#2007-02-09|195.08
#2007-02-12|195.06
#2007-02-13|194.91
#2007-02-14|195.51
#2007-02-15|195.87
#2007-02-16|196.08
#2007-02-19|196.20
#2007-02-20|196.23
#2007-02-21|196.27
#2007-02-22|196.14
#2007-02-23|196.50
#2007-02-26|196.96
#2007-02-27|197.27
#2007-02-28|197.00
#2007-03-01|196.91
#2007-03-02|197.08
#2007-03-05|196.80
#2007-03-06|196.73
#2007-03-07|196.90
#2007-03-08|197.02
#2007-03-09|196.83
#2007-03-12|197.11
#2007-03-13|197.40
#2007-03-14|197.20
#2007-03-15|197.10
#2007-03-16|196.98
#2007-03-19|197.11
#2007-03-20|197.27
#2007-03-21|197.59
#2007-03-22|197.61
#2007-03-23|197.52
#2007-03-26|197.76
#2007-03-27|197.83
#2007-03-28|197.70
#2007-03-29|197.64
#2007-03-30|197.67
#2007-03-31|197.69
#2007-04-02|197.78
#2007-04-03|197.77
#2007-04-04|197.93
#2007-04-05|197.95
#2007-04-06| .
#2007-04-09|197.93
#2007-04-10|197.90
#2007-04-11|197.94
#2007-04-12|197.91
#2007-04-13|197.83
#2007-04-16|198.10
#2007-04-17|198.50
#2007-04-18|198.86
#2007-04-19|198.93
#2007-04-20|199.01
#2007-04-23|199.37
#2007-04-24|199.53
#2007-04-25|199.50
#2007-04-26|199.32
#2007-04-27|199.23
#2007-04-30|199.73
#2007-05-01|199.74
#2007-05-02|199.72
#2007-05-03|199.67
#2007-05-04|199.85
#2007-05-07|200.03
#2007-05-08|200.03
#2007-05-09|199.90
#2007-05-10|200.04
#2007-05-11|199.93
#2007-05-14|199.89
#2007-05-15|199.75
#2007-05-16|199.81
#2007-05-17|199.70
#2007-05-18|199.45
#2007-05-21|199.67
#2007-05-22|199.62
#2007-05-23|199.48
#2007-05-24|199.50
#2007-05-25|199.39
#2007-05-28| .
#2007-05-29|199.39
#2007-05-30|199.35
#2007-05-31|199.33
#2007-06-01|199.11
#2007-06-04|199.32
#2007-06-05|199.14
#2007-06-06|199.03
#2007-06-07|198.17
#2007-06-08|197.49
#2007-06-11|197.62
#2007-06-12|196.98
#2007-06-13|197.08
#2007-06-14|197.02
#2007-06-15|197.35
#2007-06-18|197.81
#2007-06-19|198.22
#2007-06-20|198.22
#2007-06-21|197.93
#2007-06-22|198.11
#2007-06-25|198.41
#2007-06-26|198.26
#2007-06-27|198.25
#2007-06-28|197.86
#2007-06-29|198.16
#2007-06-30|198.20
#2007-07-02|198.35
#2007-07-03|198.27
#2007-07-04|198.26
#2007-07-05|197.87
#2007-07-06|197.62
#2007-07-09|197.84
#2007-07-10|198.31
#2007-07-11|197.99
#2007-07-12|197.82
#2007-07-13|197.89
#2007-07-16|198.30
#2007-07-17|198.17
#2007-07-18|198.40
#2007-07-19|198.18
#2007-07-20|198.41
#2007-07-23|198.33
#2007-07-24|197.92
#2007-07-25|197.77
#2007-07-26|197.67
#2007-07-27|196.92
#2007-07-30|196.04
#2007-07-31|196.05
#2007-08-01|196.03
#2007-08-02|196.22
#2007-08-03|196.51
#2007-08-06|196.29
#2007-08-07|196.35
#2007-08-08|196.28
#2007-08-09|196.49
#2007-08-10|196.38
#2007-08-13|196.51
#2007-08-14|196.47
#2007-08-15|196.39
#2007-08-16|196.37
#2007-08-17|195.78
#2007-08-20|195.67
#2007-08-21|195.74
#2007-08-22|195.64
#2007-08-23|195.88
#2007-08-24|196.03
#2007-08-27|196.46
#2007-08-28|196.71
#2007-08-29|196.70
#2007-08-30|196.84
#2007-08-31|196.64
#2007-09-03|196.74
#2007-09-04|196.72
#2007-09-05|197.02
#2007-09-06|197.25
#2007-09-07|197.75
#2007-09-10|197.92
#2007-09-11|197.65
#2007-09-12|197.49
#2007-09-13|197.33
#2007-09-14|197.54
#2007-09-17|197.76
#2007-09-18|197.88
#2007-09-19|198.07
#2007-09-20|197.78
#2007-09-21|197.94
#2007-09-24|198.38
#2007-09-25|198.53
#2007-09-26|198.74
#2007-09-27|198.90
#2007-09-28|198.73
#2007-09-30|198.81
#2007-10-01|198.77
#2007-10-02|199.14
#2007-10-03|198.99
#2007-10-04|198.58
#2007-10-05|198.29
#2007-10-08|198.47
#2007-10-09|198.94
#2007-10-10|199.37
#2007-10-11|199.62
#2007-10-12|199.69
#2007-10-15|199.89
#2007-10-16|199.95
#2007-10-17|200.41
#2007-10-18|200.70
#2007-10-19|201.25
#2007-10-22|201.28
#2007-10-23|201.31
#2007-10-24|201.63
#2007-10-25|201.53
#2007-10-26|201.49
#2007-10-29|201.67
#2007-10-30|201.67
#2007-10-31|201.35
#2007-11-01|201.43
#2007-11-02|201.81
#2007-11-05|201.63
#2007-11-06|201.32
#2007-11-07|201.42
#2007-11-08|201.28
#2007-11-09|201.28
#2007-11-12|201.33
#2007-11-13|200.86
#2007-11-14|200.55
#2007-11-15|200.98
#2007-11-16|200.78
#2007-11-19|200.93
#2007-11-20|200.54
#2007-11-21|200.27
#2007-11-22|200.29
#2007-11-23|199.89
#2007-11-26|200.37
#2007-11-27|199.54
#2007-11-28|199.48
#2007-11-29|199.76
#2007-11-30|199.84
#2007-12-03|200.26
#2007-12-04|200.47
#2007-12-05|200.37
#2007-12-06|199.91
#2007-12-07|199.38
#2007-12-10|199.42
#2007-12-11|200.07
#2007-12-12|199.97
#2007-12-13|199.57
#2007-12-14|199.18
#2007-12-17|199.32
#2007-12-18|199.67
#2007-12-19|199.85
#2007-12-20|199.95
#2007-12-21|199.30
#2007-12-24|199.31
#2007-12-25| .
#2007-12-26|199.01
#2007-12-27|199.45
#2007-12-28|199.84
#2007-12-31|200.33
#2008-01-01| .
#2008-01-02|201.00
#2008-01-03|200.90
#2008-01-04|201.00
#2008-01-07|201.22
#2008-01-08|201.17
#2008-01-09|201.14
#2008-01-10|200.57
#2008-01-11|200.88
#2008-01-14|200.78
#2008-01-15|201.01
#2008-01-16|200.73
#2008-01-17|201.02
#2008-01-18|200.72
#2008-01-21|200.78
#2008-01-22|200.83
#2008-01-23|200.50
#2008-01-24|199.83
#2008-01-25|200.41
#2008-01-28|200.51
#2008-01-29|200.41
#2008-01-30|200.29
#2008-01-31|200.40
#2008-02-01|200.80
#2008-02-04|200.76
#2008-02-05|201.16
#2008-02-06|201.11
#2008-02-07|200.58
#2008-02-08|200.85
#2008-02-11|200.90
#2008-02-12|200.66
#2008-02-13|200.36
#2008-02-14|199.95
#2008-02-15|200.07
#2008-02-18|200.14
#2008-02-19|199.55
#2008-02-20|199.36
#2008-02-21|199.66
#2008-02-22|199.56
#2008-02-25|199.32
#2008-02-26|199.53
#2008-02-27|199.79
#2008-02-28|200.52
#2008-02-29|201.25
#2008-03-03|201.18
#2008-03-04|200.99
#2008-03-05|200.45
#2008-03-06|200.76
#2008-03-07|200.71
#2008-03-10|200.82
#2008-03-11|199.63
#2008-03-12|200.07
#2008-03-13|199.48
#2008-03-14|199.97
#2008-03-17|200.05
#2008-03-18|199.29
#2008-03-19|199.75
#2008-03-20|199.83
#2008-03-21| .
#2008-03-24|199.28
#2008-03-25|198.88
#2008-03-26|199.02
#2008-03-27|198.83
#2008-03-28|198.89
#2008-03-31|198.94
#2008-04-01|198.75
#2008-04-02|198.79
#2008-04-03|198.87
#2008-04-04|199.37
#2008-04-07|199.43
#2008-04-08|199.92
#2008-04-09|200.51
#2008-04-10|200.29
#2008-04-11|200.57
#2008-04-14|200.57
#2008-04-15|200.51
#2008-04-16|200.16
#2008-04-17|200.19
#2008-04-18|200.44
#2008-04-21|200.96
#2008-04-22|201.12
#2008-04-23|201.36
#2008-04-24|201.20
#2008-04-25|201.42
#2008-04-28|201.89
#2008-04-29|202.24
#2008-04-30|202.77
#2008-05-01|202.65
#2008-05-02|202.54
#2008-05-05|202.82
#2008-05-06|202.97
#2008-05-07|203.17
#2008-05-08|203.60
#2008-05-09|203.90
#2008-05-12|204.00
#2008-05-13|203.69
#2008-05-14|203.71
#2008-05-15|204.09
#2008-05-16|204.25
#2008-05-19|204.50
#2008-05-20|205.07
#2008-05-21|204.95
#2008-05-22|204.46
#2008-05-23|204.77
#2008-05-26|204.91
#2008-05-27|204.36
#2008-05-28|204.36
#2008-05-29|204.03
#2008-05-30|204.29
#2008-05-31|204.32
#2008-06-02|204.74
#2008-06-03|205.10
#2008-06-04|204.86
#2008-06-05|204.60
#2008-06-06|205.08
#2008-06-09|204.67
#2008-06-10|203.88
#2008-06-11|203.56
#2008-06-12|203.07
#2008-06-13|202.71
#2008-06-16|202.70
#2008-06-17|202.74
#2008-06-18|203.10
#2008-06-19|202.69
#2008-06-20|203.09
#2008-06-23|202.85
#2008-06-24|202.89
#2008-06-25|202.46
#2008-06-26|202.73
#2008-06-27|202.60
#2008-06-30|202.23
#2008-07-01|202.02
#2008-07-02|202.07
#2008-07-03|201.99
#2008-07-04|202.06
#2008-07-07|201.92
#2008-07-08|201.72
#2008-07-09|201.86
#2008-07-10|201.71
#2008-07-11|201.13
#2008-07-14|201.77
#2008-07-15|201.61
#2008-07-16|201.24
#2008-07-17|200.79
#2008-07-18|200.55
#2008-07-21|200.82
#2008-07-22|200.52
#2008-07-23|200.71
#2008-07-24|201.49
#2008-07-25|201.05
#2008-07-28|201.45
#2008-07-29|201.43
#2008-07-30|201.61
#2008-07-31|201.74
#2008-08-01|201.93
#2008-08-04|201.94
#2008-08-05|201.74
#2008-08-06|201.64
#2008-08-07|202.24
#2008-08-08|201.83
#2008-08-11|201.73
#2008-08-12|202.02
#2008-08-13|201.92
#2008-08-14|202.25
#2008-08-15|202.27
#2008-08-18|202.61
#2008-08-19|202.53
#2008-08-20|202.62
#2008-08-21|202.42
#2008-08-22|202.08
#2008-08-25|202.58
#2008-08-26|202.59
#2008-08-27|202.58
#2008-08-28|202.54
#2008-08-29|202.51
#2008-08-31|202.56
#2008-09-01|202.65
#2008-09-02|202.93
#2008-09-03|202.80
#2008-09-04|202.90
#2008-09-05|202.55
#2008-09-08|202.56
#2008-09-09|202.42
#2008-09-10|201.72
#2008-09-11|201.43
#2008-09-12|200.14
#2008-09-15|200.46
#2008-09-16|198.25
#2008-09-17|196.70
#2008-09-18|194.90
#2008-09-19|192.57
#2008-09-22|192.51
#2008-09-23|191.79
#2008-09-24|191.35
#2008-09-25|189.61
#2008-09-26|188.78
#2008-09-29|188.81
#2008-09-30|185.83
#2008-10-01|185.22
#2008-10-02|185.32
#2008-10-03|184.14
#2008-10-06|183.65
#2008-10-07|181.19
#2008-10-08|177.80
#2008-10-09|174.93
#2008-10-10|170.88
#2008-10-13|170.75
#2008-10-14|166.94
#2008-10-15|165.09
#2008-10-16|161.93
#2008-10-17|160.97
#2008-10-20|159.82
#2008-10-21|157.98
#2008-10-22|155.70
#2008-10-23|151.42
#2008-10-24|147.14
#2008-10-27|145.06
#2008-10-28|141.81
#2008-10-29|141.23
#2008-10-30|141.51
#2008-10-31|143.40
#2008-11-03|144.17
#2008-11-04|146.28
#2008-11-05|149.02
#2008-11-06|148.76
#2008-11-07|148.50
#2008-11-10|149.43
#2008-11-11|149.45
#2008-11-12|149.70
#2008-11-13|148.58
#2008-11-14|148.96
#2008-11-17|149.15
#2008-11-18|148.99
#2008-11-19|148.65
#2008-11-20|148.84
#2008-11-21|147.71
#2008-11-24|147.22
#2008-11-25|148.46
#2008-11-26|149.05
#2008-11-27|148.94
#2008-11-28|149.50
#2008-11-30|149.59
#2008-12-01|150.54
#2008-12-02|150.72
#2008-12-03|151.04
#2008-12-04|151.33
#2008-12-05|151.01
#2008-12-08|151.21
#2008-12-09|151.86
#2008-12-10|152.56
#2008-12-11|153.47
#2008-12-12|154.02
#2008-12-15|154.18
#2008-12-16|154.87
#2008-12-17|155.80
#2008-12-18|156.54
#2008-12-19|156.72
#2008-12-22|156.77
#2008-12-23|157.27
#2008-12-24|157.25
#2008-12-25| .
#2008-12-26|157.51
#2008-12-29|158.13
#2008-12-30|158.34
#2008-12-31|158.21
#2009-01-01| .
#2009-01-02|157.84
#2009-01-05|157.88
#2009-01-06|158.92
#2009-01-07|159.85
#2009-01-08|160.73
#2009-01-09|161.61
#2009-01-12|162.49
#2009-01-13|163.04
#2009-01-14|163.96
#2009-01-15|164.12
#2009-01-16|164.12
#2009-01-19|164.32
#2009-01-20|164.23
#2009-01-21|163.07
#2009-01-22|163.19
#2009-01-23|163.21
#2009-01-26|163.09
#2009-01-27|163.96
#2009-01-28|164.35
#2009-01-29|164.40
#2009-01-30|164.85
#2009-01-31|164.89
#2009-02-02|165.40
#2009-02-03|164.99
#2009-02-04|165.12
#2009-02-05|165.46
#2009-02-06|165.25
#2009-02-09|165.46
#2009-02-10|166.45
#2009-02-11|166.61
#2009-02-12|166.30
#2009-02-13|165.63
#2009-02-16|165.76
#2009-02-17|165.64
#2009-02-18|164.79
#2009-02-19|164.32
#2009-02-20|163.66
#2009-02-23|163.57
#2009-02-24|163.22
#2009-02-25|161.90
#2009-02-26|161.99
#2009-02-27|161.84
#2009-02-28|161.97
#2009-03-02|161.67
#2009-03-03|160.86
#2009-03-04|160.31
#2009-03-05|161.22
#2009-03-06|161.18
#2009-03-09|160.75
#2009-03-10|160.03
#2009-03-11|160.34
#2009-03-12|160.59
#2009-03-13|161.31
#2009-03-16|161.36
#2009-03-17|161.06
#2009-03-18|162.52
#2009-03-19|162.65
#2009-03-20|163.13
#2009-03-23|163.98
#2009-03-24|164.39
#2009-03-25|165.19
#2009-03-26|165.63
#2009-03-27|166.26
#2009-03-30|166.50
#2009-03-31|166.90
#2009-04-01|167.23
#2009-04-02|167.22
#2009-04-03|167.24
#2009-04-06|168.29
#2009-04-07|168.90
#2009-04-08|169.48
#2009-04-09|170.17
#2009-04-10| .
#2009-04-13|170.67
#2009-04-14|171.56
#2009-04-15|172.19
#2009-04-16|172.97
#2009-04-17|173.57
#2009-04-20|174.28
#2009-04-21|173.92
#2009-04-22|174.11
#2009-04-23|174.65
#2009-04-24|175.29
#2009-04-27|175.56
#2009-04-28|175.96
#2009-04-29|176.72
#2009-04-30|177.36
#2009-05-01|177.78
#2009-05-04|178.42
#2009-05-05|178.92
#2009-05-06|179.93
#2009-05-07|180.82
#2009-05-08|182.11
#2009-05-11|183.32
#2009-05-12|183.79
#2009-05-13|184.48
#2009-05-14|185.18
#2009-05-15|185.52
#2009-05-18|185.59
#2009-05-19|185.93
#2009-05-20|187.11
#2009-05-21|187.91
#2009-05-22|188.54
#2009-05-25|188.74
#2009-05-26|189.01
#2009-05-27|189.07
#2009-05-28|189.25
#2009-05-29|191.21
#2009-05-31|191.26
#2009-06-01|191.07
#2009-06-02|192.20
#2009-06-03|193.36
#2009-06-04|193.81
#2009-06-05|193.67
#2009-06-08|193.99
#2009-06-09|194.52
#2009-06-10|194.81
#2009-06-11|195.51
#2009-06-12|196.15
#2009-06-15|196.88
#2009-06-16|197.35
#2009-06-17|197.21
#2009-06-18|196.65
#2009-06-19|197.12
#2009-06-22|197.52
#2009-06-23|197.44
#2009-06-24|197.25
#2009-06-25|198.03
#2009-06-26|198.32
#2009-06-29|198.68
#2009-06-30|198.69
#2009-07-01|199.31
#2009-07-02|200.25
#2009-07-03|200.31
#2009-07-06|200.39
#2009-07-07|200.58
#2009-07-08|201.38
#2009-07-09|200.94
#2009-07-10|201.36
#2009-07-13|201.47
#2009-07-14|201.27
#2009-07-15|201.33
#2009-07-16|201.73
#2009-07-17|201.83
#2009-07-20|202.57
#2009-07-21|203.62
#2009-07-22|203.68
#2009-07-23|203.64
#2009-07-24|204.01
#2009-07-27|204.46
#2009-07-28|204.85
#2009-07-29|205.45
#2009-07-30|206.10
#2009-07-31|207.34
#2009-08-03|207.38
#2009-08-04|207.96
#2009-08-05|208.24
#2009-08-06|208.99
#2009-08-07|209.04
#2009-08-10|209.91
#2009-08-11|210.53
#2009-08-12|210.81
#2009-08-13|211.21
#2009-08-14|211.64
#2009-08-17|211.99
#2009-08-18|211.76
#2009-08-19|212.24
#2009-08-20|212.20
#2009-08-21|212.16
#2009-08-24|212.59
#2009-08-25|213.29
#2009-08-26|213.57
#2009-08-27|213.92
#2009-08-28|214.28
#2009-08-31|214.95
#2009-09-01|215.10
#2009-09-02|215.53
#2009-09-03|215.52
#2009-09-04|215.25
#2009-09-07|215.41
#2009-09-08|215.57
#2009-09-09|216.05
#2009-09-10|216.94
#2009-09-11|217.50
#2009-09-14|218.17
#2009-09-15|218.26
#2009-09-16|219.02
#2009-09-17|219.80
#2009-09-18|220.20
#2009-09-21|220.39
#2009-09-22|220.61
#2009-09-23|221.17
#2009-09-24|221.49
#2009-09-25|221.84
#2009-09-28|222.17
#2009-09-29|222.42
#2009-09-30|222.95
#2009-10-01|223.75
#2009-10-02|223.76
#2009-10-05|223.82
#2009-10-06|224.15
#2009-10-07|224.79
#2009-10-08|224.86
#2009-10-09|224.54
#2009-10-12|224.71
#2009-10-13|225.52
#2009-10-14|225.33
#2009-10-15|225.40
#2009-10-16|225.70
#2009-10-19|226.04
#2009-10-20|226.57
#2009-10-21|226.37
#2009-10-22|225.92
#2009-10-23|225.62
#2009-10-26|225.50
#2009-10-27|225.91
#2009-10-28|225.85
#2009-10-29|224.87
#2009-10-30|225.25
#2009-10-31|225.28
#2009-11-02|225.23
#2009-11-03|224.90
#2009-11-04|224.46
#2009-11-05|224.52
#2009-11-06|224.56
#2009-11-09|224.96
#2009-11-10|225.54
#2009-11-11|225.60
#2009-11-12|225.84
#2009-11-13|226.24
#2009-11-16|226.91
#2009-11-17|227.13
#2009-11-18|227.25
#2009-11-19|227.52
#2009-11-20|227.55
#2009-11-23|227.63
#2009-11-24|227.85
#2009-11-25|227.92
#2009-11-26|228.00
#2009-11-27|228.26
#2009-11-30|227.41
#2009-12-01|227.29
#2009-12-02|227.54
#2009-12-03|227.53
#2009-12-04|227.34
#2009-12-07|227.85
#2009-12-08|228.40
#2009-12-09|228.50
#2009-12-10|228.31
#2009-12-11|228.14
#2009-12-14|228.60
#2009-12-15|228.47
#2009-12-16|228.79
#2009-12-17|229.56
#2009-12-18|229.68
#2009-12-21|229.47
#2009-12-22|229.11
#2009-12-23|229.25
#2009-12-24|229.18
#2009-12-25| .
#2009-12-28|229.15
#2009-12-29|229.30
#2009-12-30|229.53
#2009-12-31|229.47
#2010-01-01| .
#2010-01-04|229.74
#2010-01-05|230.74
#2010-01-06|231.80
#2010-01-07|232.16
#2010-01-08|232.77
#2010-01-11|233.49
#2010-01-12|234.19
#2010-01-13|234.15
#2010-01-14|234.54
#2010-01-15|234.94
#2010-01-18|235.10
#2010-01-19|234.95
#2010-01-20|235.07
#2010-01-21|235.30
#2010-01-22|235.18
#2010-01-25|234.71
#2010-01-26|234.76
#2010-01-27|234.71
#2010-01-28|234.59
#2010-01-29|234.94
#2010-01-31|234.99
#2010-02-01|234.64
#2010-02-02|234.76
#2010-02-03|234.70
#2010-02-04|235.03
#2010-02-05|235.17
#2010-02-08|234.70
#2010-02-09|234.18
#2010-02-10|233.86
#2010-02-11|233.69
#2010-02-12|233.88
#2010-02-15|233.97
#2010-02-16|234.03
#2010-02-17|233.75
#2010-02-18|233.90
#2010-02-19|234.21
#2010-02-22|234.44
#2010-02-23|235.39
#2010-02-24|235.66
#2010-02-25|236.02
#2010-02-26|236.80
#2010-02-28|236.98
#2010-03-01|236.98
#2010-03-02|237.45
#2010-03-03|237.77
#2010-03-04|238.05
#2010-03-05|238.10
#2010-03-08|238.69
#2010-03-09|239.44
#2010-03-10|239.81
#2010-03-11|240.10
#2010-03-12|240.26
#2010-03-15|240.61
#2010-03-16|241.13
#2010-03-17|241.60
#2010-03-18|241.78
#2010-03-19|242.09
#2010-03-22|242.40
#2010-03-23|242.55
#2010-03-24|241.94
#2010-03-25|241.69
#2010-03-26|241.86
#2010-03-29|242.21
#2010-03-30|242.43
#2010-03-31|242.69
#2010-04-01|242.76
#2010-04-02| .
#2010-04-05|242.31
#2010-04-06|242.75
#2010-04-07|243.52
#2010-04-08|243.43
#2010-04-09|243.75
#2010-04-12|244.10
#2010-04-13|244.64
#2010-04-14|244.88
#2010-04-15|245.43
#2010-04-16|245.90
#2010-04-19|245.90
#2010-04-20|245.90
#2010-04-21|246.42
#2010-04-22|246.33
#2010-04-23|246.07
#2010-04-26|246.21
#2010-04-27|246.86
#2010-04-28|245.90
#2010-04-29|245.77
#2010-04-30|246.18
#2010-05-03|245.95
#2010-05-04|246.59
#2010-05-05|245.51
#2010-05-06|244.47
#2010-05-07|242.02
#2010-05-10|242.95
#2010-05-11|242.74
#2010-05-12|243.15
#2010-05-13|243.78
#2010-05-14|244.49
#2010-05-17|244.00
#2010-05-18|244.34
#2010-05-19|243.39
#2010-05-20|242.60
#2010-05-21|241.54
#2010-05-24|241.24
#2010-05-25|239.48
#2010-05-26|238.75
#2010-05-27|239.18
#2010-05-28|240.11
#2010-05-31|240.11
#2010-06-01|239.96
#2010-06-02|240.07
#2010-06-03|240.66
#2010-06-04|241.39
#2010-06-07|240.77
#2010-06-08|240.49
#2010-06-09|240.82
#2010-06-10|240.38
#2010-06-11|241.05
#2010-06-14|241.34
#2010-06-15|241.74
#2010-06-16|242.44
#2010-06-17|243.25
#2010-06-18|243.53
#2010-06-21|244.36
#2010-06-22|244.89
#2010-06-23|244.92
#2010-06-24|244.74
#2010-06-25|244.80
#2010-06-28|245.31
#2010-06-29|245.56
#2010-06-30|245.46
#2010-07-01|245.51
#2010-07-02|245.21
#2010-07-05|245.35
#2010-07-06|245.96
#2010-07-07|245.91
#2010-07-08|246.44
#2010-07-09|246.50
#2010-07-12|247.11
#2010-07-13|247.46
#2010-07-14|248.17
#2010-07-15|248.57
#2010-07-16|248.78
#2010-07-19|248.65
#2010-07-20|248.67
#2010-07-21|249.50
#2010-07-22|249.76
#2010-07-23|249.70
#2010-07-26|250.33
#2010-07-27|250.37
#2010-07-28|251.08
#2010-07-29|251.38
#2010-07-30|252.13
#2010-07-31|252.16
#2010-08-02|251.95
#2010-08-03|252.93
#2010-08-04|252.88
#2010-08-05|253.33
#2010-08-06|253.83
#2010-08-09|254.18
#2010-08-10|254.46
#2010-08-11|255.03
#2010-08-12|254.82
#2010-08-13|255.33
#2010-08-16|256.35
#2010-08-17|256.06
#2010-08-18|256.80
#2010-08-19|257.36
#2010-08-20|257.08
#2010-08-23|257.19
#2010-08-24|257.81
#2010-08-25|256.95
#2010-08-26|257.09
#2010-08-27|255.87
#2010-08-30|256.78
#2010-08-31|256.66
#2010-09-01|255.85
#2010-09-02|256.10
#2010-09-03|256.20
#2010-09-06|256.39
#2010-09-07|257.35
#2010-09-08|256.98
#2010-09-09|256.32
#2010-09-10|256.30
#2010-09-13|257.13
#2010-09-14|257.73
#2010-09-15|257.40
#2010-09-16|257.33
#2010-09-17|257.59
#2010-09-20|257.94
#2010-09-21|258.52
#2010-09-22|258.71
#2010-09-23|258.72
#2010-09-24|258.70
#2010-09-27|259.47
#2010-09-28|259.83
#2010-09-29|259.77
#2010-09-30|260.08
#2010-10-01|260.54
#2010-10-04|260.96
#2010-10-05|261.14
#2010-10-06|262.13
#2010-10-07|262.46
#2010-10-08|262.89
#2010-10-11|263.08
#2010-10-12|263.05
#2010-10-13|263.40
#2010-10-14|263.28
#2010-10-15|263.09
#2010-10-18|263.28
#2010-10-19|263.06
#2010-10-20|262.82
#2010-10-21|262.52
#2010-10-22|262.50
#2010-10-25|262.96
#2010-10-26|262.69
#2010-10-27|262.51
#2010-10-28|262.58
#2010-10-29|262.99
#2010-10-31|263.04
#2010-11-01|263.12
#2010-11-02|263.66
#2010-11-03|263.43
#2010-11-04|264.60
#2010-11-05|264.39
#2010-11-08|264.55
#2010-11-09|263.99
#2010-11-10|263.56
#2010-11-11|263.61
#2010-11-12|262.52
#2010-11-15|261.09
#2010-11-16|260.91
#2010-11-17|260.19
#2010-11-18|260.37
#2010-11-19|260.76
#2010-11-22|261.29
#2010-11-23|261.22
#2010-11-24|260.41
#2010-11-25|260.42
#2010-11-26|260.77
#2010-11-29|260.85
#2010-11-30|260.21
#2010-12-01|259.38
#2010-12-02|259.54
#2010-12-03|259.89
#2010-12-06|260.89
#2010-12-07|260.03
#2010-12-08|259.47
#2010-12-09|259.80
#2010-12-10|259.72
#2010-12-13|260.20
#2010-12-14|259.52
#2010-12-15|259.33
#2010-12-16|259.48
#2010-12-17|260.31
#2010-12-20|260.06
#2010-12-21|260.11
#2010-12-22|260.18
#2010-12-23|260.07
#2010-12-24|260.12
#2010-12-27|260.52
#2010-12-28|260.11
#2010-12-29|260.93
#2010-12-30|260.93
#2010-12-31|261.39
#2011-01-03|261.75
#2011-01-04|262.05
#2011-01-05|262.03
#2011-01-06|262.44
#2011-01-07|262.72
#2011-01-10|262.66
#2011-01-11|262.74
#2011-01-12|262.92
#2011-01-13|263.38
#2011-01-14|263.31
#2011-01-17|263.45
#2011-01-18|263.33
#2011-01-19|263.54
#2011-01-20|262.85
#2011-01-21|262.99
#2011-01-24|263.19
#2011-01-25|263.40
#2011-01-26|263.02
#2011-01-27|263.31
#2011-01-28|263.18
#2011-01-31|262.53
#2011-02-01|262.42
#2011-02-02|262.54
#2011-02-03|262.42
#2011-02-04|262.18
#2011-02-07|262.59
#2011-02-08|262.15
#2011-02-09|262.62
#2011-02-10|262.23
#2011-02-11|262.49
#2011-02-14|262.76
#2011-02-15|262.82
#2011-02-16|262.94
#2011-02-17|263.28
#2011-02-18|263.49
#2011-02-21|263.67
#2011-02-22|264.29
#2011-02-23|263.82
#2011-02-24|264.10
#2011-02-25|264.33
#2011-02-28|264.68
#2011-03-01|264.86
#2011-03-02|264.70
#2011-03-03|264.45
#2011-03-04|265.03
#2011-03-07|265.26
#2011-03-08|265.18
#2011-03-09|265.64
#2011-03-10|265.90
#2011-03-11|265.77
#2011-03-14|265.78
#2011-03-15|265.44
#2011-03-16|266.01
#2011-03-17|265.88
#2011-03-18|265.93
#2011-03-21|265.95
#2011-03-22|266.10
#2011-03-23|266.25
#2011-03-24|266.28
#2011-03-25|266.34
#2011-03-28|266.48
#2011-03-29|266.34
#2011-03-30|266.58
#2011-03-31|266.83
#2011-04-01|266.89
#2011-04-04|267.36
#2011-04-05|267.26
#2011-04-06|267.31
#2011-04-07|267.43
#2011-04-08|267.46
#2011-04-11|267.63
#2011-04-12|267.81
#2011-04-13|268.12
#2011-04-14|268.02
#2011-04-15|268.29
#2011-04-18|268.62
#2011-04-19|268.52
#2011-04-20|268.55
#2011-04-21|268.58
#2011-04-22| .
#2011-04-25|268.98
#2011-04-26|269.32
#2011-04-27|269.12
#2011-04-28|269.68
#2011-04-29|270.02
#2011-04-30|270.07
#2011-05-02|270.20
#2011-05-03|270.42
#2011-05-04|270.70
#2011-05-05|270.97
#2011-05-06|270.98
#2011-05-09|271.11
#2011-05-10|270.94
#2011-05-11|271.35
#2011-05-12|270.94
#2011-05-13|271.08
#2011-05-16|271.41
#2011-05-17|271.78
#2011-05-18|271.71
#2011-05-19|271.81
#2011-05-20|271.90
#2011-05-23|271.89
#2011-05-24|271.75
#2011-05-25|271.62
#2011-05-26|271.82
#2011-05-27|271.66
#2011-05-30|271.79
#2011-05-31|271.98
#2011-06-01|272.41
#2011-06-02|271.97
#2011-06-03|271.74
#2011-06-06|271.67
#2011-06-07|271.62
#2011-06-08|271.77
#2011-06-09|271.43
#2011-06-10|271.48
#2011-06-13|271.31
#2011-06-14|270.89
#2011-06-15|271.38
#2011-06-16|271.12
#2011-06-17|270.58
#2011-06-20|270.38
#2011-06-21|270.16
#2011-06-22|270.13
#2011-06-23|270.00
#2011-06-24|269.87
#2011-06-27|269.54
#2011-06-28|269.30
#2011-06-29|269.72
#2011-06-30|270.28
#2011-07-01|270.47
#2011-07-04|270.65
#2011-07-05|271.24
#2011-07-06|271.48
#2011-07-07|271.68
#2011-07-08|272.32
#2011-07-11|272.54
#2011-07-12|271.99
#2011-07-13|272.48
#2011-07-14|272.19
#2011-07-15|272.36
#2011-07-18|272.34
#2011-07-19|272.45
#2011-07-20|272.46
#2011-07-21|272.43
#2011-07-22|273.15
#2011-07-25|273.08
#2011-07-26|273.54
#2011-07-27|273.74
#2011-07-28|274.08
#2011-07-29|274.91
#2011-07-31|274.96
#2011-08-01|275.58
#2011-08-02|276.37
#2011-08-03|276.18
#2011-08-04|275.90
#2011-08-05|273.67
#2011-08-08|271.82
#2011-08-09|270.74
#2011-08-10|271.06
#2011-08-11|268.22
#2011-08-12|268.78
#2011-08-15|269.72
#2011-08-16|270.69
#2011-08-17|271.17
#2011-08-18|270.73
#2011-08-19|270.67
#2011-08-22|270.40
#2011-08-23|269.18
#2011-08-24|267.72
#2011-08-25|267.86
#2011-08-26|267.10
#2011-08-29|267.07
#2011-08-30|267.95
#2011-08-31|268.57
#2011-09-01|269.36
#2011-09-02|269.55
#2011-09-05|269.76
#2011-09-06|269.04
#2011-09-07|269.25
#2011-09-08|269.71
#2011-09-09|269.84
#2011-09-12|268.72
#2011-09-13|267.95
#2011-09-14|267.53
#2011-09-15|266.81
#2011-09-16|266.86
#2011-09-19|266.54
#2011-09-20|266.04
#2011-09-21|265.60
#2011-09-22|262.41
#2011-09-23|259.54
#2011-09-26|257.48
#2011-09-27|256.69
#2011-09-28|256.61
#2011-09-29|255.82
#2011-09-30|253.87
#2011-10-03|252.85
#2011-10-04|249.31
#2011-10-05|249.09
#2011-10-06|250.63
#2011-10-07|252.16
#2011-10-10|252.35
#2011-10-11|254.68
#2011-10-12|256.81
#2011-10-13|258.79
#2011-10-14|259.49
#2011-10-17|260.58
#2011-10-18|260.55
#2011-10-19|261.15
#2011-10-20|260.89
#2011-10-21|261.08
#2011-10-24|262.05
#2011-10-25|263.41
#2011-10-26|263.74
#2011-10-27|265.64
#2011-10-28|267.10
#2011-10-31|267.99
#2011-11-01|266.38
#2011-11-02|266.80
#2011-11-03|267.12
#2011-11-04|267.73
#2011-11-07|267.51
#2011-11-08|267.76
#2011-11-09|267.52
#2011-11-10|266.62
#2011-11-11|266.59
#2011-11-14|266.92
#2011-11-15|266.60
#2011-11-16|266.50
#2011-11-17|266.18
#2011-11-18|265.75
#2011-11-21|264.99
#2011-11-22|264.35
#2011-11-23|263.71
#2011-11-24|263.66
#2011-11-25|262.60
#2011-11-28|263.37
#2011-11-29|262.48
#2011-11-30|262.48
#2011-12-01|263.07
#2011-12-02|263.80
#2011-12-05|264.62
#2011-12-06|264.34
#2011-12-07|264.67
#2011-12-08|265.12
#2011-12-09|264.57
#2011-12-12|264.69
#2011-12-13|264.53
#2011-12-14|264.26
#2011-12-15|264.09
#2011-12-16|264.41
#2011-12-19|264.62
#2011-12-20|264.20
#2011-12-21|264.44
#2011-12-22|264.55
#2011-12-23|264.29
#2011-12-26| .
#2011-12-27|264.38
#2011-12-28|265.00
#2011-12-29|265.35
#2011-12-30|265.57
#2011-12-31|265.60
#2012-01-02| .
#2012-01-03|266.01
#2012-01-04|266.26
#2012-01-05|266.39
#2012-01-06|266.86
#2012-01-09|267.03
#2012-01-10|267.43
#2012-01-11|267.80
#2012-01-12|268.10
#2012-01-13|268.45
#2012-01-16|268.59
#2012-01-17|268.97
#2012-01-18|269.02
#2012-01-19|269.45
#2012-01-20|269.53
#2012-01-23|269.83
#2012-01-24|270.11
#2012-01-25|270.85
#2012-01-26|272.09
#2012-01-27|272.78
#2012-01-30|273.11
#2012-01-31|273.85
#2012-02-01|274.18
#2012-02-02|274.69
#2012-02-03|274.79
#2012-02-06|275.51
#2012-02-07|275.43
#2012-02-08|275.62
#2012-02-09|275.91
#2012-02-10|276.53
#2012-02-13|276.55
#2012-02-14|277.07
#2012-02-15|277.17
#2012-02-16|276.61
#2012-02-17|277.03
#2012-02-20|277.25
#2012-02-21|277.63
#2012-02-22|278.43
#2012-02-23|278.77
#2012-02-24|279.30
#2012-02-27|280.00
#2012-02-28|280.34
#2012-02-29|280.81
#2012-03-01|280.95
#2012-03-02|281.74
#2012-03-05|281.91
#2012-03-06|281.78
#2012-03-07|281.41
#2012-03-08|281.82
#2012-03-09|282.11
#2012-03-12|282.44
#2012-03-13|282.42
#2012-03-14|282.07
#2012-03-15|282.08
#2012-03-16|282.18
#2012-03-19|282.05
#2012-03-20|282.00
#2012-03-21|282.34
#2012-03-22|282.11
#2012-03-23|282.27
#2012-03-26|282.40
#2012-03-27|282.69
#2012-03-28|282.72
#2012-03-29|282.51
#2012-03-30|282.00
#2012-03-31|282.03
#2012-04-02|282.00
#2012-04-03|281.74
#2012-04-04|281.71
#2012-04-05|281.83
#2012-04-06| .
#2012-04-09|282.32
#2012-04-10|282.03
#2012-04-11|281.65
#2012-04-12|281.64
#2012-04-13|282.02
#2012-04-16|282.15
#2012-04-17|282.14
#2012-04-18|282.32
#2012-04-19|282.32
#2012-04-20|282.26
#2012-04-23|282.48
#2012-04-24|282.52
#2012-04-25|282.94
#2012-04-26|283.32
#2012-04-27|283.76
#2012-04-30|284.14
#2012-05-01|284.29
#2012-05-02|284.90
#2012-05-03|285.33
#2012-05-04|285.29
#2012-05-07|285.19
#2012-05-08|285.24
#2012-05-09|284.81
#2012-05-10|284.87
#2012-05-11|285.04
#2012-05-14|284.23
#2012-05-15|283.42
#2012-05-16|282.50
#2012-05-17|281.69
#2012-05-18|280.64
#2012-05-21|280.48
#2012-05-22|280.93
#2012-05-23|280.48
#2012-05-24|280.07
#2012-05-25|279.92
#2012-05-28|280.09
#2012-05-29|280.35
#2012-05-30|280.10
#2012-05-31|279.79
#2012-06-01|279.72
#2012-06-04|278.70
#2012-06-05|279.09
#2012-06-06|279.58
#2012-06-07|280.72
#2012-06-08|280.78
#2012-06-11|281.36
#2012-06-12|280.84
#2012-06-13|281.31
#2012-06-14|281.40
#2012-06-15|282.15
#2012-06-18|282.50
#2012-06-19|283.16
#2012-06-20|283.51
#2012-06-21|283.73
#2012-06-22|283.58
#2012-06-25|284.14
#2012-06-26|284.05
#2012-06-27|283.92
#2012-06-28|284.09
#2012-06-29|284.50
#2012-06-30|284.55
#2012-07-02|285.60
#2012-07-03|285.98
#2012-07-04|286.14
#2012-07-05|286.96
#2012-07-06|287.33
#2012-07-09|287.64
#2012-07-10|288.36
#2012-07-11|288.59
#2012-07-12|288.89
#2012-07-13|289.49
#2012-07-16|289.94
#2012-07-17|290.18
#2012-07-18|290.65
#2012-07-19|290.79
#2012-07-20|291.10
#2012-07-23|290.76
#2012-07-24|290.53
#2012-07-25|290.32
#2012-07-26|290.47
#2012-07-27|290.37
#2012-07-30|291.27
#2012-07-31|291.87
#2012-08-01|291.76
#2012-08-02|292.34
#2012-08-03|292.29
#2012-08-06|293.18
#2012-08-07|293.22
#2012-08-08|293.51
#2012-08-09|293.63
#2012-08-10|293.97
#2012-08-13|294.01
#2012-08-14|293.93
#2012-08-15|293.36
#2012-08-16|293.36
#2012-08-17|293.46
#2012-08-20|293.64
#2012-08-21|293.93
#2012-08-22|294.59
#2012-08-23|294.92
#2012-08-24|294.86
#2012-08-27|295.08
#2012-08-28|295.21
#2012-08-29|295.06
#2012-08-30|294.94
#2012-08-31|295.14
#2012-09-03|295.27
#2012-09-04|295.32
#2012-09-05|295.61
#2012-09-06|295.58
#2012-09-07|296.17
#2012-09-10|296.54
#2012-09-11|296.96
#2012-09-12|297.39
#2012-09-13|297.71
#2012-09-14|298.13
#2012-09-17|298.40
#2012-09-18|298.67
#2012-09-19|298.99
#2012-09-20|298.89
#2012-09-21|299.05
#2012-09-24|298.92
#2012-09-25|298.72
#2012-09-26|298.26
#2012-09-27|298.52
#2012-09-28|298.97
#2012-09-30|299.07
#2012-10-01|299.39
#2012-10-02|299.77
#2012-10-03|300.25
#2012-10-04|300.46
#2012-10-05|300.65
#2012-10-08|300.84
#2012-10-09|301.26
#2012-10-10|301.46
#2012-10-11|301.99
#2012-10-12|302.59
#2012-10-15|303.06
#2012-10-16|303.31
#2012-10-17|303.65
#2012-10-18|304.13
#2012-10-19|304.24
#2012-10-22|304.08
#2012-10-23|303.58
#2012-10-24|303.72
#2012-10-25|303.55
#2012-10-26|303.67
#2012-10-29|303.90
#2012-10-30| .
#2012-10-31|304.07
#2012-11-01|303.89
#2012-11-02|303.94
#2012-11-05|304.41
#2012-11-06|304.31
#2012-11-07|304.75
#2012-11-08|304.69
#2012-11-09|304.23
#2012-11-12|304.38
#2012-11-13|304.04
#2012-11-14|303.78
#2012-11-15|303.28
#2012-11-16|302.94
#2012-11-19|303.01
#2012-11-20|303.03
#2012-11-21|303.04
#2012-11-22|303.10
#2012-11-23|303.30
#2012-11-26|303.89
#2012-11-27|304.50
#2012-11-28|304.84
#2012-11-29|305.18
#2012-11-30|305.56
#2012-12-03|305.67
#2012-12-04|305.82
#2012-12-05|306.10
#2012-12-06|306.26
#2012-12-07|306.27
#2012-12-10|306.52
#2012-12-11|306.63
#2012-12-12|306.69
#2012-12-13|306.73
#2012-12-14|307.07
#2012-12-17|307.11
#2012-12-18|306.97
#2012-12-19|307.44
#2012-12-20|307.64
#2012-12-21|308.00
#2012-12-24|308.08
#2012-12-25| .
#2012-12-26|308.12
#2012-12-27|308.54
#2012-12-28|308.78
#2012-12-31|308.91
#2013-01-01| .
#2013-01-02|309.11
#2013-01-03|309.60
#2013-01-04|310.23
#2013-01-07|310.90
#2013-01-08|311.09
#2013-01-09|311.37
#2013-01-10|311.53
#2013-01-11|311.44
#2013-01-14|311.68
#2013-01-15|311.93
#2013-01-16|312.25
#2013-01-17|312.26
#2013-01-18|312.35
#2013-01-21|312.48
#2013-01-22|312.54
#2013-01-23|312.67
#2013-01-24|312.67
#2013-01-25|312.08
#2013-01-28|311.93
#2013-01-29|311.61
#2013-01-30|310.96
#2013-01-31|310.14
#2013-02-01|310.07
#2013-02-04|309.74
#2013-02-05|309.44
#2013-02-06|309.41
#2013-02-07|309.55
#2013-02-08|309.62
#2013-02-11|309.80
#2013-02-12|309.66
#2013-02-13|309.48
#2013-02-14|309.77
#2013-02-15|309.90
#2013-02-18|310.07
#2013-02-19|310.23
#2013-02-20|310.54
#2013-02-21|310.36
#2013-02-22|310.54
#2013-02-25|311.16
#2013-02-26|311.06
#2013-02-27|311.20
#2013-02-28|311.85
#2013-03-01|312.04
#2013-03-04|312.11
#2013-03-05|312.39
#2013-03-06|312.43
#2013-03-07|312.52
#2013-03-08|312.26
#2013-03-11|312.31
#2013-03-12|312.48
#2013-03-13|312.43
#2013-03-14|312.24
#2013-03-15|312.34
#2013-03-18|312.28
#2013-03-19|312.40
#2013-03-20|312.04
#2013-03-21|311.75
#2013-03-22|311.64
#2013-03-25|311.90
#2013-03-26|311.88
#2013-03-27|311.93
#2013-03-28|311.82
#2013-03-29| .
#2013-03-31|311.92
#2013-04-01|311.99
#2013-04-02|312.14
#2013-04-03|312.49
#2013-04-04|313.13
#2013-04-05|313.71
#2013-04-08|313.93
#2013-04-09|314.02
#2013-04-10|314.00
#2013-04-11|313.96
#2013-04-12|314.04
#2013-04-15|313.73
#2013-04-16|313.47
#2013-04-17|312.80
#2013-04-18|312.66
#2013-04-19|312.91
#2013-04-22|313.27
#2013-04-23|313.56
#2013-04-24|313.95
#2013-04-25|314.15
#2013-04-26|314.19
#2013-04-29|314.34
#2013-04-30|314.98
#2013-05-01|315.53
#2013-05-02|315.98
#2013-05-03|315.74
#2013-05-06|315.84
#2013-05-07|316.09
#2013-05-08|316.29
#2013-05-09|316.31
#2013-05-10|315.79
#2013-05-13|315.42
#2013-05-14|315.40
#2013-05-15|315.36
#2013-05-16|315.58
#2013-05-17|315.16
#2013-05-20|314.96
#2013-05-21|314.78
#2013-05-22|314.36
#2013-05-23|313.68
#2013-05-24|313.36
#2013-05-27|313.49
#2013-05-28|312.49
#2013-05-29|311.13
#2013-05-30|310.67
#2013-05-31|309.70
#2013-06-03|309.00
#2013-06-04|308.94
#2013-06-05|307.97
#2013-06-06|306.76
#2013-06-07|306.12
#2013-06-10|305.29
#2013-06-11|303.23
#2013-06-12|303.32
#2013-06-13|303.59
#2013-06-14|305.35
#2013-06-17|305.83
#2013-06-18|305.41
#2013-06-19|304.45
#2013-06-20|299.74
#2013-06-21|298.01
#2013-06-24|294.61
#2013-06-25|295.21
#2013-06-26|296.57
#2013-06-27|297.77
#2013-06-28|298.32
#2013-06-30|298.41
#2013-07-01|298.56
#2013-07-02|299.27
#2013-07-03|298.34
#2013-07-04|298.43
#2013-07-05|296.90
#2013-07-08|296.92
#2013-07-09|297.40
#2013-07-10|296.96
#2013-07-11|297.63
#2013-07-12|297.90
#2013-07-15|298.68
#2013-07-16|299.64
#2013-07-17|300.34
#2013-07-18|301.16
#2013-07-19|301.79
#2013-07-22|302.42
#2013-07-23|302.58
#2013-07-24|301.82
#2013-07-25|301.27
#2013-07-26|301.27
#2013-07-29|301.21
#2013-07-30|301.10
#2013-07-31|300.77
#2013-08-01|300.07
#2013-08-02|300.32
#2013-08-05|300.43
#2013-08-06|300.23
#2013-08-07|300.32
#2013-08-08|300.48
#2013-08-09|300.69
#2013-08-12|300.82
#2013-08-13|300.44
#2013-08-14|300.37
#2013-08-15|299.78
#2013-08-16|299.39
#2013-08-19|298.55
#2013-08-20|298.12
#2013-08-21|297.29
#2013-08-22|296.62
#2013-08-23|297.26
#2013-08-26|297.49
#2013-08-27|297.63
#2013-08-28|297.19
#2013-08-29|297.27
#2013-08-30| .
#2013-09-02|297.21
#2013-09-03|296.78
#2013-09-04|296.21
#2013-09-05|295.35
#2013-09-06|295.68
#2013-09-09|296.48
#2013-09-10|296.59
#2013-09-11|297.36
#2013-09-12|298.03
#2013-09-13|298.30
#2013-09-16|299.39
#2013-09-17|299.57
#2013-09-18|300.70
#2013-09-19|302.33
#2013-09-20|302.54
#2013-09-23|302.58
#2013-09-24|302.84
#2013-09-25|303.12
#2013-09-26|302.96
#2013-09-27|302.84
#2013-09-30|302.46
#2013-10-01|302.48
#2013-10-02|302.89
#2013-10-03|302.92
#2013-10-04|302.96
#2013-10-07|303.29
#2013-10-08|303.50
#2013-10-09|303.63
#2013-10-10|303.79
#2013-10-11|304.17
#2013-10-14|304.31
#2013-10-15|304.43
#2013-10-16|305.40
#2013-10-17|306.21
#2013-10-18|307.10
#2013-10-21|307.37
#2013-10-22|308.13
#2013-10-23|308.58
#2013-10-24|308.48
#2013-10-25|308.59
#2013-10-28|308.72
#2013-10-29|308.82
#2013-10-30|309.08
#2013-10-31|309.19
#2013-11-01|308.54
#2013-11-04|308.40
#2013-11-05|307.86
#2013-11-06|307.73
#2013-11-07|308.09
#2013-11-08|307.02
#2013-11-11|307.17
#2013-11-12|306.09
#2013-11-13|306.13
#2013-11-14|306.86
#2013-11-15|307.18
#2013-11-18|307.98
#2013-11-19|308.01
#2013-11-20|307.67
#2013-11-21|307.50
#2013-11-22|307.78
#2013-11-25|308.06
#2013-11-26|308.47
#2013-11-27|308.46
#2013-11-28|308.52
#2013-11-29|308.48
#2013-11-30|308.53
#2013-12-02|308.06
#2013-12-03|308.15
#2013-12-04|307.60
#2013-12-05|307.46
#2013-12-06|307.43
#2013-12-09|307.87
#2013-12-10|308.63
#2013-12-11|308.51
#2013-12-12|308.30
#2013-12-13|308.43
#2013-12-16|308.57
#2013-12-17|308.85
#2013-12-18|308.82
#2013-12-19|308.81
#2013-12-20|308.98
#2013-12-23|309.14
#2013-12-24|309.01
#2013-12-25| .
#2013-12-26|309.00
#2013-12-27|308.88
#2013-12-30|309.21
#2013-12-31|309.09
#2014-01-01| .
#2014-01-02|309.19
#2014-01-03|309.37
#2014-01-06|309.94
#2014-01-07|310.42
#2014-01-08|310.04
#2014-01-09|310.09
#2014-01-10|310.67
#2014-01-13|311.10
#2014-01-14|311.10
#2014-01-15|311.33
#2014-01-16|311.69
#2014-01-17|311.91
#2014-01-20|312.07
#2014-01-21|312.11
#2014-01-22|311.78
#2014-01-23|311.71
#2014-01-24|310.76
#2014-01-27|310.08
#2014-01-28|310.39
#2014-01-29|310.42
#2014-01-30|310.12
#2014-01-31|309.57
#2014-02-03|309.66
#2014-02-04|309.75
#2014-02-05|310.11
#2014-02-06|310.41
#2014-02-07|310.92
#2014-02-10|311.31
#2014-02-11|311.56
#2014-02-12|311.69
#2014-02-13|311.90
#2014-02-14|312.18
#2014-02-17|312.35
#2014-02-18|313.04
#2014-02-19|312.93
#2014-02-20|312.91
#2014-02-21|313.19
#2014-02-24|313.67
#2014-02-25|314.02
#2014-02-26|314.21
#2014-02-27|314.55
#2014-02-28|315.12
#2014-03-03|314.34
#2014-03-04|314.59
#2014-03-05|314.90
#2014-03-06|314.83
#2014-03-07|314.26
#2014-03-10|314.00
#2014-03-11|314.16
#2014-03-12|313.36
#2014-03-13|313.17
#2014-03-14|312.51
#2014-03-17|312.72
#2014-03-18|313.23
#2014-03-19|313.30
#2014-03-20|312.98
#2014-03-21|313.13
#2014-03-24|313.35
#2014-03-25|313.82
#2014-03-26|314.75
#2014-03-27|315.43
#2014-03-28|315.74
#2014-03-31|316.18
#2014-04-01|316.73
#2014-04-02|316.67
#2014-04-03|316.67
#2014-04-04|317.21
#2014-04-07|317.49
#2014-04-08|317.76
#2014-04-09|317.89
#2014-04-10|318.49
#2014-04-11|318.50
#2014-04-14|318.27
#2014-04-15|318.07
#2014-04-16|317.97
#2014-04-17|317.76
#2014-04-18| .
#2014-04-21|317.97
#2014-04-22|318.29
#2014-04-23|318.45
#2014-04-24|318.52
#2014-04-25|318.28
#2014-04-28|318.34
#2014-04-29|318.56
#2014-04-30|318.80
#2014-05-01|319.27
#2014-05-02|319.49
#2014-05-05|319.62
#2014-05-06|320.04
#2014-05-07|320.33
#2014-05-08|320.93
#2014-05-09|320.83
#2014-05-12|321.03
#2014-05-13|321.68
#2014-05-14|322.17
#2014-05-15|322.67
#2014-05-16|322.54
#2014-05-19|322.64
#2014-05-20|322.87
#2014-05-21|322.88
#2014-05-22|322.97
#2014-05-23|323.40
#2014-05-26|323.55
#2014-05-27|324.00
#2014-05-28|324.84
#2014-05-29|325.39
#2014-05-30|325.53
#2014-05-31|325.57
#2014-06-02|325.40
#2014-06-03|325.09
#2014-06-04|325.04
#2014-06-05|325.25
#2014-06-06|326.00
#2014-06-09|326.67
#2014-06-10|326.65
#2014-06-11|326.51
#2014-06-12|326.66
#2014-06-13|326.36
#2014-06-16|326.10
#2014-06-17|325.75
#2014-06-18|326.01
#2014-06-19|326.50
#2014-06-20|326.64
#2014-06-23|326.90
#2014-06-24|327.60
#2014-06-25|327.68
#2014-06-26|327.98
#2014-06-27|327.96
#2014-06-30|328.19
#2014-07-01|328.02
#2014-07-02|327.78
#2014-07-03|327.88
#2014-07-04|327.95
#2014-07-07|328.37
#2014-07-08|328.71
#2014-07-09|328.96
#2014-07-10|328.78
#2014-07-11|328.93
#2014-07-14|328.94
#2014-07-15|328.90
#2014-07-16|328.94
#2014-07-17|328.51
#2014-07-18|328.31
#2014-07-21|328.05
#2014-07-22|328.37
#2014-07-23|328.66
#2014-07-24|328.67
#2014-07-25|328.63
#2014-07-28|328.41
#2014-07-29|328.39
#2014-07-30|328.05
#2014-07-31|327.73
#2014-08-01|327.21
#2014-08-04|327.11
#2014-08-05|326.88
#2014-08-06|326.04
#2014-08-07|326.07
#2014-08-08|325.81
#2014-08-11|326.45
#2014-08-12|326.92
#2014-08-13|327.61
#2014-08-14|328.18
#2014-08-15|328.70
#2014-08-18|328.93
#2014-08-19|329.21
#2014-08-20|329.20
#2014-08-21|329.53
#2014-08-22|329.65
#2014-08-25|329.85
#2014-08-26|330.22
#2014-08-27|330.65
#2014-08-28|330.66
#2014-08-29|330.35
#2014-08-31|330.40
#2014-09-01|330.46
#2014-09-02|329.91
#2014-09-03|330.41
#2014-09-04|330.54
#2014-09-05|330.53
#2014-09-08|330.62
#2014-09-09|330.24
#2014-09-10|329.68
#2014-09-11|329.55
#2014-09-12|328.98
#2014-09-15|328.73
#2014-09-16|328.59
#2014-09-17|328.55
#2014-09-18|328.57
#2014-09-19|329.04
#2014-09-22|329.36
#2014-09-23|329.27
#2014-09-24|329.18
#2014-09-25|329.05
#2014-09-26|328.35
#2014-09-29|327.73
#2014-09-30|327.58
#2014-10-01|327.99
#2014-10-02|327.73
#2014-10-03|327.98
#2014-10-06|328.57
#2014-10-07|328.76
#2014-10-08|328.61
#2014-10-09|328.81
#2014-10-10|328.05
#2014-10-13|328.16
#2014-10-14|328.39
#2014-10-15|328.32
#2014-10-16|327.47
#2014-10-17|328.01
#2014-10-20|328.43
#2014-10-21|328.72
#2014-10-22|329.02
#2014-10-23|329.09
#2014-10-24|329.22
#2014-10-27|329.53
#2014-10-28|329.71
#2014-10-29|329.77
#2014-10-30|330.08
#2014-10-31|330.18
#2014-11-03|330.26
#2014-11-04|330.05
#2014-11-05|329.98
#2014-11-06|329.74
#2014-11-07|329.61
#2014-11-10|329.70
#2014-11-11|329.78
#2014-11-12|329.79
#2014-11-13|329.82
#2014-11-14|329.09
#2014-11-17|328.58
#2014-11-18|328.41
#2014-11-19|327.66
#2014-11-20|327.35
#2014-11-21|328.00
#2014-11-24|328.39
#2014-11-25|328.66
#2014-11-26|328.69
#2014-11-27|328.75
#2014-11-28|328.83
#2014-11-30|328.93
#2014-12-01|328.05
#2014-12-02|327.43
#2014-12-03|326.68
#2014-12-04|326.34
#2014-12-05|325.42
#2014-12-08|324.64
#2014-12-09|323.22
#2014-12-10|322.57
#2014-12-11|321.95
#2014-12-12|320.67
#2014-12-15|319.09
#2014-12-16|316.68
#2014-12-17|317.25
#2014-12-18|319.24
#2014-12-19|320.18
#2014-12-22|321.15
#2014-12-23|321.20
#2014-12-24|321.17
#2014-12-25| .
#2014-12-26|321.24
#2014-12-29|321.68
#2014-12-30|321.81
#2014-12-31|321.81
#2015-01-01| .
#2015-01-02|321.75
#2015-01-05|321.15
#2015-01-06|319.81
#2015-01-07|319.83
#2015-01-08|320.29
#2015-01-09|320.40
#2015-01-12|320.54
#2015-01-13|320.24
#2015-01-14|319.81
#2015-01-15|320.29
#2015-01-16| .
#2015-01-19|320.06
#2015-01-20|320.42
#2015-01-21|320.33
#2015-01-22|320.80
#2015-01-23|322.12
#2015-01-26|321.95
#2015-01-27|321.94
#2015-01-28|322.76
#2015-01-29|322.39
#2015-01-30|322.36
#2015-01-31|322.39
#2015-02-02|322.43
#2015-02-03|322.78
#2015-02-04|323.25
#2015-02-05|323.58
#2015-02-06|323.40
#2015-02-09|323.49
#2015-02-10|323.05
#2015-02-11|323.08
#2015-02-12|323.48
#2015-02-13|323.96
#2015-02-16|324.13
#2015-02-17|323.89
#2015-02-18|324.94
#2015-02-19|324.74
#2015-02-20|324.84
#2015-02-23|325.12
#2015-02-24|325.72
#2015-02-25|326.01
#2015-02-26|326.39
#2015-02-27|326.79
#2015-02-28|326.93
#2015-03-02|326.87
#2015-03-03|327.19
#2015-03-04|327.28
#2015-03-05|327.48
#2015-03-06|327.07
#2015-03-09|326.90
#2015-03-10|326.61
#2015-03-11|326.32
#2015-03-12|326.49
#2015-03-13|325.78
#2015-03-16|325.07
#2015-03-17|324.57
#2015-03-18|324.91
#2015-03-19|325.16
#2015-03-20|325.84
#2015-03-23|326.66
#2015-03-24|327.34
#2015-03-25|327.56
#2015-03-26|327.23
#2015-03-27|327.62
#2015-03-30|327.71
#2015-03-31|327.94
#2015-04-01|328.42
#2015-04-02|328.94
#2015-04-03| .
#2015-04-06|329.07
#2015-04-07|329.75
#2015-04-08|330.59
#2015-04-09|331.03
#2015-04-10|331.44
#2015-04-13|332.04
#2015-04-14|332.43
#2015-04-15|332.72
#2015-04-16|332.81
#2015-04-17|332.80
#2015-04-20|332.51
#2015-04-21|332.41
#2015-04-22|332.51
#2015-04-23|333.21
#2015-04-24|333.86
#2015-04-27|334.39
#2015-04-28|334.28
#2015-04-29|333.95
#2015-04-30|333.93
#2015-05-01|333.57
#2015-05-04|333.59
#2015-05-05|333.45
#2015-05-06|333.54
#2015-05-07|333.46
#2015-05-08|334.02
#2015-05-11|333.94
#2015-05-12|333.61
#2015-05-13|334.03
#2015-05-14|334.47
#2015-05-15|335.14
#2015-05-18|335.28
#2015-05-19|335.22
#2015-05-20|335.38
#2015-05-21|335.92
#2015-05-22|335.93
#2015-05-25| .
#2015-05-26|336.45
#2015-05-27|336.44
#2015-05-28|336.27
#2015-05-29|336.08
#2015-05-31|336.13
#2015-06-01|335.44
#2015-06-02|335.23
#2015-06-03|334.70
#2015-06-04|334.37
#2015-06-05|333.72
#2015-06-08|333.43
#2015-06-09|332.85
#2015-06-10|332.36
#2015-06-11|332.75
#2015-06-12|332.92
#2015-06-15|332.92
#2015-06-16|332.73
#2015-06-17|332.88
#2015-06-18|332.94
#2015-06-19|333.19
#2015-06-22|333.12
#2015-06-23|333.42
#2015-06-24|333.95
#2015-06-25|333.73
#2015-06-26|333.26
#2015-06-29|332.93
#2015-06-30|332.90
#2015-07-01|332.87
#2015-07-02|333.12
#2015-07-03|333.18
#2015-07-06|333.55
#2015-07-07|333.30
#2015-07-08|332.93
#2015-07-09|332.41
#2015-07-10|332.45
#2015-07-13|332.84
#2015-07-14|333.10
#2015-07-15|333.40
#2015-07-16|333.75
#2015-07-17|333.97
#2015-07-20|333.93
#2015-07-21|333.95
#2015-07-22|333.77
#2015-07-23|333.45
#2015-07-24|332.91
#2015-07-27|332.13
#2015-07-28|331.95
#2015-07-29|332.20
#2015-07-30|332.41
#2015-07-31|332.67
#2015-08-03|332.84
#2015-08-04|332.44
#2015-08-05|332.00
#2015-08-06|331.38
#2015-08-07|331.16
#2015-08-10|330.92
#2015-08-11|331.32
#2015-08-12|331.09
#2015-08-13|330.84
#2015-08-14|330.60
#2015-08-17|330.68
#2015-08-18|330.25
#2015-08-19|329.81
#2015-08-20|329.00
#2015-08-21|328.11
#2015-08-24|325.85
#2015-08-25|325.52
#2015-08-26|325.08
#2015-08-27|326.28
#2015-08-28|326.86
#2015-08-31|326.75
#2015-09-01|326.48
#2015-09-02|326.04
#2015-09-03|325.92
#2015-09-04|325.90
#2015-09-07|326.03
#2015-09-08|325.61
#2015-09-09|325.71
#2015-09-10|324.98
#2015-09-11|324.92
#2015-09-14|324.96
#2015-09-15|324.85
#2015-09-16|324.95
#2015-09-17|325.37
#2015-09-18|326.11
#2015-09-21|325.47
#2015-09-22|324.56
#2015-09-23|324.09
#2015-09-24|322.55
#2015-09-25|322.43
#2015-09-28|321.59
#2015-09-29|320.45
#2015-09-30|320.77
#2015-10-01|321.25
#2015-10-02|321.59
#2015-10-05|322.55
#2015-10-06|323.57
#2015-10-07|324.50
#2015-10-08|324.53
#2015-10-09|325.43
#2015-10-12|325.65
#2015-10-13|326.20
#2015-10-14|326.19
#2015-10-15|326.55
#2015-10-16|327.28
#2015-10-19|327.57
#2015-10-20|327.61
#2015-10-21|327.67
#2015-10-22|328.01
#2015-10-23|328.60
#2015-10-26|329.50
#2015-10-27|329.60
#2015-10-28|329.57
#2015-10-29|329.15
#2015-10-30|329.36
#2015-10-31|329.39
#2015-11-02|329.64
#2015-11-03|330.11
#2015-11-04|330.64
#2015-11-05|330.77
#2015-11-06|329.95
#2015-11-09|329.18
#2015-11-10|328.91
#2015-11-11|328.95
#2015-11-12|328.57
#2015-11-13|328.39
#2015-11-16|328.19
#2015-11-17|328.47
#2015-11-18|328.52
#2015-11-19|328.74
#2015-11-20|328.88
#2015-11-23|328.86
#2015-11-24|328.78
#2015-11-25|328.22
#2015-11-26|328.19
#2015-11-27|328.10
#2015-11-30|327.43
#2015-12-01|327.02
#2015-12-02|326.45
#2015-12-03|325.61
#2015-12-04|325.62
#2015-12-07|325.35
#2015-12-08|324.26
#2015-12-09|323.93
#2015-12-10|323.27
#2015-12-11|322.11
#2015-12-14|321.09
#2015-12-15|321.28
#2015-12-16|321.30
#2015-12-17|322.19
#2015-12-18|321.98
#2015-12-21|321.68
#2015-12-22|321.67
#2015-12-23|321.78
#2015-12-24|321.83
#2015-12-25| .
#2015-12-28|322.07
#2015-12-29|322.00
#2015-12-30|321.90
#2015-12-31|321.88
#2016-01-01| .
#2016-01-04|322.23
#2016-01-05|322.69
#2016-01-06|323.32
#2016-01-07|322.85
#2016-01-08|322.98
#2016-01-11|322.76
#2016-01-12|322.16
#2016-01-13|321.87
#2016-01-14|321.18
#2016-01-15|320.29
#2016-01-18|320.32
#2016-01-19|320.11
#2016-01-20|319.28
#2016-01-21|318.75
#2016-01-22|319.26
#2016-01-25|319.41
#2016-01-26|319.34
#2016-01-27|319.64
#2016-01-28|320.14
#2016-01-29|320.94
#2016-01-31|320.99
#2016-02-01|320.89
#2016-02-02|320.94
#2016-02-03|320.95
#2016-02-04|321.52
#2016-02-05|321.73
#2016-02-08|321.80
#2016-02-09|321.56
#2016-02-10|321.49
#2016-02-11|320.54
#2016-02-12|320.06
#2016-02-15|320.26
#2016-02-16|320.53
#2016-02-17|321.32
#2016-02-18|321.78
#2016-02-19|322.11
#2016-02-22|322.83
#2016-02-23|323.28
#2016-02-24|323.21
#2016-02-25|322.77
#2016-02-26|322.55
#2016-02-29|322.63
#2016-03-01|323.12
#2016-03-02|323.98
#2016-03-03|324.98
#2016-03-04|326.32
#2016-03-07|326.94
#2016-03-08|326.95
#2016-03-09|326.89
#2016-03-10|327.34
#2016-03-11|327.79
#2016-03-14|328.44
#2016-03-15|328.08
#2016-03-16|328.03
#2016-03-17|329.47
#2016-03-18|330.38
#2016-03-21|330.71
#2016-03-22|330.92
#2016-03-23|331.03
#2016-03-24|330.71
#2016-03-25| .
#2016-03-28|331.04
#2016-03-29|331.38
#2016-03-30|332.24
#2016-03-31|333.09
#2016-04-01|333.39
#2016-04-04|333.89
#2016-04-05|333.73
#2016-04-06|333.84
#2016-04-07|333.97
#2016-04-08|334.10
#2016-04-11|334.47
#2016-04-12|334.88
#2016-04-13|335.89
#2016-04-14|336.66
#2016-04-15|336.87
#2016-04-18|337.03
#2016-04-19|337.55
#2016-04-20|337.71
#2016-04-21|337.67
#2016-04-22|337.50
#2016-04-25|337.24
#2016-04-26|337.07
#2016-04-27|337.55
#2016-04-28|338.46
#2016-04-29|338.60
#2016-04-30|338.66
#2016-05-02|338.65
#2016-05-03|338.52
#2016-05-04|338.18
#2016-05-05|338.21
#2016-05-06|338.22
#2016-05-09|338.10
#2016-05-10|338.34
#2016-05-11|338.89
#2016-05-12|339.19
#2016-05-13|339.43
#2016-05-16|339.41
#2016-05-17|339.53
#2016-05-18|339.03
#2016-05-19|338.21
#2016-05-20|338.47
#2016-05-23|338.52
#2016-05-24|338.72
#2016-05-25|338.88
#2016-05-26|339.12
#2016-05-27|339.23
#2016-05-30|339.33
#2016-05-31|339.17
#2016-06-01|339.18
#2016-06-02|339.56
#2016-06-03|340.64
#2016-06-06|341.33
#2016-06-07|341.95
#2016-06-08|342.54
#2016-06-09|342.71
#2016-06-10|342.60
#2016-06-13|342.30
#2016-06-14|341.70
#2016-06-15|341.53
#2016-06-16|341.77
#2016-06-17|342.04
#2016-06-20|342.52
#2016-06-21|342.43
#2016-06-22|342.82
#2016-06-23|343.14
#2016-06-24|342.68
#2016-06-27|342.85
#2016-06-28|343.30
#2016-06-29|344.55
#2016-06-30|345.02
#2016-07-01|345.76
#2016-07-04|345.95
#2016-07-05|346.83
#2016-07-06| 347
#2016-07-07|347.36
#2016-07-08|347.91
#2016-07-11|348.43
#2016-07-12|348.83
#2016-07-13|349.46
#2016-07-14|349.40
#2016-07-15|349.31
#2016-07-18|349.20
#2016-07-19|349.25
#2016-07-20|349.18
#2016-07-21|349.05
#2016-07-22|349.49
#2016-07-25|349.93
#2016-07-26|349.86
#2016-07-27|350.09
#2016-07-28|350.57
#2016-07-29|350.73
#2016-07-31|350.78
#2016-08-01|350.75
#2016-08-02|350.53
#2016-08-03|350.20
#2016-08-04|350.81
#2016-08-05|350.94
#2016-08-08|351.32
#2016-08-09|351.92
#2016-08-10|352.52
#2016-08-11|352.45
#2016-08-12|352.90
#2016-08-15|353.29
#2016-08-16|353.49
#2016-08-17|353.67
#2016-08-18|353.98
#2016-08-19|354.05
#2016-08-22|354.11
#2016-08-23|354.42
#2016-08-24|354.50
#2016-08-25|354.34
#2016-08-26|354.22
#2016-08-29|354.56
#2016-08-30|354.64
#2016-08-31|354.50
#2016-09-01|354.13
#2016-09-02|354.20
#2016-09-05|354.37
#2016-09-06|354.86
#2016-09-07|355.38
#2016-09-08|355.20
#2016-09-09|354.46
#2016-09-12|353.88
#2016-09-13|353.48
#2016-09-14|353.06
#2016-09-15|352.85
#2016-09-16|352.82
#2016-09-19|352.98
#2016-09-20|353.17
#2016-09-21|353.56
#2016-09-22|354.63
#2016-09-23|354.80
#2016-09-26|354.56
#2016-09-27|354.61
#2016-09-28|354.75
#2016-09-29|354.78
#2016-09-30|354.55
#2016-10-03|354.50
#2016-10-04|354.47
#2016-10-05|354.46
#2016-10-06|354.46
#2016-10-07|354.54
#2016-10-10|354.67
#2016-10-11|354.57
#2016-10-12|354.51
#2016-10-13|354.75
#2016-10-14|354.62
#2016-10-17|354.65
#2016-10-18|354.98
#2016-10-19|355.20
#2016-10-20|355.47
#2016-10-21|355.60
#2016-10-24|355.82
#2016-10-25|355.96
#2016-10-26|355.52
#2016-10-27|355.34
#2016-10-28|355.12
#2016-10-31|355.27
#2016-11-01|355.09
#2016-11-02|354.92
#2016-11-03|354.76
#2016-11-04|354.51
#2016-11-07|354.82
#2016-11-08|354.81
#2016-11-09|353.23
#2016-11-10|351.65
#2016-11-11|351.60
#2016-11-14|348.08
#2016-11-15|348.82
#2016-11-16|348.60
#2016-11-17|348.86
#2016-11-18|348.03
#2016-11-21|348.18
#2016-11-22|348.58
#2016-11-23|348.41
#2016-11-24|348.50
#2016-11-25|348.20
#2016-11-28|348.69
#2016-11-29|349.09
#2016-11-30|349.26
#2016-12-01|348.83
#2016-12-02|348.89
#2016-12-05|349.18
#2016-12-06|349.69
#2016-12-07|350.36
#2016-12-08|350.43
#2016-12-09|350.44
#2016-12-12|350.23
#2016-12-13|350.75
#2016-12-14|350.92
#2016-12-15|349.88
#2016-12-16|349.98
#2016-12-19|350.33
#2016-12-20|350.43
#2016-12-21|350.74
#2016-12-22|350.92
#2016-12-23|350.99
#2016-12-26| .
#2016-12-27|351.16
#2016-12-28|351.37
#2016-12-29|351.60
#2016-12-30|351.89
#2016-12-31|351.93
#2017-01-02| .
#2017-01-03|352.32
#2017-01-04|352.70
#2017-01-05|353.61
#2017-01-06|353.81
#2017-01-09|353.99
#2017-01-10|354.23
#2017-01-11|353.98
#2017-01-12|354.50
#2017-01-13|354.60
#2017-01-16|354.76
#2017-01-17|355.40
#2017-01-18|355.29
#2017-01-19|354.77
#2017-01-20|354.69
#2017-01-23|355.17
#2017-01-24|355.15
#2017-01-25|354.98
#2017-01-26|355.06
#2017-01-27|355.47
#2017-01-30|355.72
#2017-01-31|355.88
#2017-02-01|356.02
#2017-02-02|356.43
#2017-02-03|356.64
#2017-02-06|357.34
#2017-02-07|357.58
#2017-02-08|357.92
#2017-02-09|358.12
#2017-02-10|358.26
#2017-02-13|358.65
#2017-02-14|358.85
#2017-02-15|358.65
#2017-02-16|358.98
#2017-02-17|359.21
#2017-02-20|359.37
#2017-02-21|359.70
#2017-02-22|360.05
#2017-02-23|360.59
#2017-02-24|360.79
#2017-02-27|360.98
#2017-02-28|361.15
#2017-03-01|360.61
#2017-03-02|360.34
#2017-03-03|360.20
#2017-03-06|360.36
#2017-03-07|360.06
#2017-03-08|359.36
#2017-03-09|358.43
#2017-03-10|358.45
#2017-03-13|358.56
#2017-03-14|358.33
#2017-03-15|358.79
#2017-03-16|359.52
#2017-03-17|359.61
#2017-03-20|359.82
#2017-03-21|360.24
#2017-03-22|360.41
#2017-03-23|360.50
#2017-03-24|360.74
#2017-03-27|361.16
#2017-03-28|361.25
#2017-03-29|361.52
#2017-03-30|361.63
#2017-03-31|361.67
#2017-04-03|362.08
#2017-04-04|362.33
#2017-04-05|362.39
#2017-04-06|362.61
#2017-04-07|362.60
#2017-04-10|362.71
#2017-04-11|363.08
#2017-04-12|363.03
#2017-04-13|363.35
#2017-04-14| .
#2017-04-17|363.55
#2017-04-18|363.82
#2017-04-19|363.94
#2017-04-20|363.97
#2017-04-21|364.27
#2017-04-24|364.35
#2017-04-25|364.30
#2017-04-26|364.60
#2017-04-27|364.81
#2017-04-28|365.09
#2017-04-30|365.19
#2017-05-01|364.99
#2017-05-02|365.34
#2017-05-03|365.66
#2017-05-04|365.35
#2017-05-05|365.23
#2017-05-08|365.47
#2017-05-09|365.32
#2017-05-10|365.33
#2017-05-11|365.29
#2017-05-12|365.50
#2017-05-15|365.72
#2017-05-16|365.86
#2017-05-17|366.22
#2017-05-18|365.10
#2017-05-19|365.33
#2017-05-22|365.22
#2017-05-23|364.91
#2017-05-24|365.24
#2017-05-25|365.59
#2017-05-26|365.70
#2017-05-29|365.87
#2017-05-30|365.97
#2017-05-31|366.13
#2017-06-01|366.15
#2017-06-02|366.46
#2017-06-05|366.59
#2017-06-06|366.88
#2017-06-07|366.83
#2017-06-08|366.60
#2017-06-09|366.40
#2017-06-12|366.34
#2017-06-13|366.43
#2017-06-14|367.03
#2017-06-15|366.99
#2017-06-16|367.19
#2017-06-19|367.34
#2017-06-20|367.34
#2017-06-21|367.23
#2017-06-22|366.95
#2017-06-23|367.05
#2017-06-26|367.36
#2017-06-27|367.12
#2017-06-28|366.92
#2017-06-29|366.79
#2017-06-30|366.50
#2017-07-03|366.43
#2017-07-04|366.50
#2017-07-05|366.58
#2017-07-06|366.22
#2017-07-07|366.06
#2017-07-10|366.42
#2017-07-11|366.61
#2017-07-12|367.31
#2017-07-13|367.56
#2017-07-14|367.74
#2017-07-17|368.09
#2017-07-18|368.36
#2017-07-19|368.68
#2017-07-20|368.93
#2017-07-21|369.32
#2017-07-24|369.41
#2017-07-25|369.12
#2017-07-26|369.42
#2017-07-27|369.70
#2017-07-28|369.81
#2017-07-31|370.07
#2017-08-01|370.41
#2017-08-02|370.66
#2017-08-03|370.77
#2017-08-04|370.55
#2017-08-07|370.52
#2017-08-08|370.68
#2017-08-09|370.72
#2017-08-10|370.55
#2017-08-11|370.39
#2017-08-14|370.56
#2017-08-15|370.48
#2017-08-16|370.69
#2017-08-17|370.98
#2017-08-18|371.02
#2017-08-21|371.35
#2017-08-22|371.41
#2017-08-23|371.60
#2017-08-24|371.82
#2017-08-25|371.82
#2017-08-28|372.15
#2017-08-29|372.69
#2017-08-30|372.68
#2017-08-31|373.12
#2017-09-01|373.10
#2017-09-04|373.26
#2017-09-05|373.83
#2017-09-06| 374
#2017-09-07|374.36
#2017-09-08|374.63
#2017-09-11|374.55
#2017-09-12|374.43
#2017-09-13|374.39
#2017-09-14|374.32
#2017-09-15|374.33
#2017-09-18|374.38
#2017-09-19|374.36
#2017-09-20|374.22
#2017-09-21|374.07
#2017-09-22|374.37
#2017-09-25|374.65
#2017-09-26|374.63
#2017-09-27|374.17
#2017-09-28|374.21
#2017-09-29|374.53
#2017-09-30|374.58
#2017-10-02|374.60
#2017-10-03|374.88
#2017-10-04|374.97
#2017-10-05|374.94
#2017-10-06|374.86
#2017-10-09|375.03
#2017-10-10|375.24
#2017-10-11|375.32
#2017-10-12|375.64
#2017-10-13|375.81
#2017-10-16|376.06
#2017-10-17|376.12
#2017-10-18|376.13
#2017-10-19|376.41
#2017-10-20|376.15
#2017-10-23|376.29
#2017-10-24|376.07
#2017-10-25|375.77
#2017-10-26|375.66
#2017-10-27|375.54
#2017-10-30|376.13
#2017-10-31|376.27
#2017-11-01|376.26
#2017-11-02|376.19
#2017-11-03|376.26
#2017-11-06|376.48
#2017-11-07|376.32
#2017-11-08|375.85
#2017-11-09|375.44
#2017-11-10|374.83
#2017-11-13|374.45
#2017-11-14|374.38
#2017-11-15|374.28
#2017-11-16|374.69
#2017-11-17|375.11
#2017-11-20|375.39
#2017-11-21|375.58
#2017-11-22|375.96
#2017-11-23|376.02
#2017-11-24|376.15
#2017-11-27|376.47
#2017-11-28|376.53
#2017-11-29|376.36
#2017-11-30|376.20
#2017-12-01|376.40
#2017-12-04|376.55
#2017-12-05|376.83
#2017-12-06|376.86
#2017-12-07|376.52
#2017-12-08|376.41
#2017-12-11|376.64
#2017-12-12|376.52
#2017-12-13|376.65
#2017-12-14|376.57
#2017-12-15|376.56
#2017-12-18|376.53
#2017-12-19|376.21
#2017-12-20|375.93
#2017-12-21|375.91
#2017-12-22|375.93
#2017-12-25| .
#2017-12-26|376.19
#2017-12-27|376.47
#2017-12-28|376.54
#2017-12-29|376.70
#2017-12-31|376.75
#2018-01-01| .
#2018-01-02|376.78
#2018-01-03|377.18
#2018-01-04|377.38
#2018-01-05|377.67
#2018-01-08|377.86
#2018-01-09|377.79
#2018-01-10|377.59
#2018-01-11|377.74
#2018-01-12|377.66
#2018-01-15|377.83
#2018-01-16|378.01
#2018-01-17|377.89
#2018-01-18|377.66
#2018-01-19|377.38
#2018-01-22|377.33
#2018-01-23|377.73
#2018-01-24|377.64
#2018-01-25|377.91
#2018-01-26|377.82
#2018-01-29|377.39
#2018-01-30|377.20
#2018-01-31|377.32
#2018-02-01|377.07
#2018-02-02|376.33
#2018-02-05|375.99
#2018-02-06|375.82
#2018-02-07|375.76
#2018-02-08|374.89
#2018-02-09|373.51
#2018-02-12|373.43
#2018-02-13|373.30
#2018-02-14|372.76
#2018-02-15|373.03
#2018-02-16|373.57
#2018-02-19|373.74
#2018-02-20|373.64
#2018-02-21|373.60
#2018-02-22|373.41
#2018-02-23|373.67
#2018-02-26|374.08
#2018-02-27|373.87
#2018-02-28|374.07
#2018-03-01|374.16
#2018-03-02|373.97
#2018-03-05|374.05
#2018-03-06|374.21
#2018-03-07|374.02
#2018-03-08|374.02
#2018-03-09|373.93
#2018-03-12|374.08
#2018-03-13|374.13
#2018-03-14|374.27
#2018-03-15|374.14
#2018-03-16|373.96
#2018-03-19|373.63
#2018-03-20|373.12
#2018-03-21|372.84
#2018-03-22|373.00
#2018-03-23|372.61
#2018-03-26|372.52
#2018-03-27|372.81
#2018-03-28|372.80
#2018-03-29|373.03
#2018-03-30| .
#2018-03-31|373.08
#2018-04-02|373.09
#2018-04-03|373.15
#2018-04-04|373.32
#2018-04-05|373.48
#2018-04-06|373.79
#2018-04-09|373.31
#2018-04-10|373.18
#2018-04-11|373.10
#2018-04-12|373.15
#2018-04-13|373.21
#2018-04-16|373.13
#2018-04-17|373.27
#2018-04-18|373.02
#2018-04-19|372.51
#2018-04-20|372.06
#2018-04-23|371.65
#2018-04-24|371.54
#2018-04-25|370.72
#2018-04-26|370.73
#2018-04-27|370.68
#2018-04-30|370.68
#2018-05-01|370.32
#2018-05-02|369.72
#2018-05-03|369.33
#2018-05-04|368.69
#2018-05-07|368.61
#2018-05-08|367.97
#2018-05-09|367.27
#2018-05-10|367.80
#2018-05-11|368.28
#2018-05-14|368.37
#2018-05-15|367.58
#2018-05-16|367.47
#2018-05-17|367.22
#2018-05-18|367.08
#2018-05-21|367.02
#2018-05-22|367.26
#2018-05-23|367.48
#2018-05-24|367.94
#2018-05-25|368.28
#2018-05-28|368.47
#2018-05-29|369.12
#2018-05-30|368.62
#2018-05-31|368.25
#2018-06-01|367.72
#2018-06-04|367.55
#2018-06-05|367.53
#2018-06-06|367.06
#2018-06-07|366.96
#2018-06-08|367.11
#2018-06-11|366.90
#2018-06-12|366.67
#2018-06-13|366.54
#2018-06-14|366.77
#2018-06-15|366.94
#2018-06-18|366.60
#2018-06-19|366.15
#2018-06-20|366.28
#2018-06-21|366.49
#2018-06-22|366.88
#2018-06-25|367.11
#2018-06-26|366.92
#2018-06-27|367.02
#2018-06-28|366.45
#2018-06-29|366.48
#2018-06-30|366.54
#2018-07-02|366.45
#2018-07-03|366.52
#2018-07-04|366.56
#2018-07-05|366.46
#2018-07-06|366.53
#2018-07-09|366.94
#2018-07-10|367.08
#2018-07-11|367.08
#2018-07-12|367.10
#2018-07-13|367.54
#2018-07-16|367.88
#2018-07-17|367.97
#2018-07-18|368.21
#2018-07-19|368.67
#2018-07-20|369.05
#2018-07-23|369.30
#2018-07-24|369.49
#2018-07-25|369.89
#2018-07-26|370.39
#2018-07-27|370.80
#2018-07-30|371.04
#2018-07-31|371.27
#2018-08-01|370.87
#2018-08-02|370.25
#2018-08-03|370.46
#2018-08-06|370.59
#2018-08-07|370.31
#2018-08-08|370.04
#2018-08-09|369.75
#2018-08-10|369.22
#2018-08-13|367.39
#2018-08-14|367.27
#2018-08-15|367.49
#2018-08-16|368.06
#2018-08-17|368.25
#2018-08-20|368.57
#2018-08-21|368.73
#2018-08-22|368.85
#2018-08-23|368.82
#2018-08-24|368.64
#2018-08-27|368.79
#2018-08-28|368.76
#2018-08-29|368.46
#2018-08-30|368.22
#2018-08-31|368.03
#2018-09-03|368.16
#2018-09-04|367.40
#2018-09-05|367.28
#2018-09-06|367.71
#2018-09-07|367.72
#2018-09-10|367.75
#2018-09-11|367.45
#2018-09-12|367.56
#2018-09-13|368.07
#2018-09-14|368.47
#2018-09-17|368.69
#2018-09-18|368.55
#2018-09-19|368.50
#2018-09-20|369.13
#2018-09-21|369.58
#2018-09-24|369.93
#2018-09-25|369.88
#2018-09-26|370.32
#2018-09-27|370.90
#2018-09-28|371.17
#2018-09-30|371.27
#2018-10-01|371.31
#2018-10-02|371.63
#2018-10-03|371.38
#2018-10-04|370.45
#2018-10-05|370.13
#2018-10-08|370.30
#2018-10-09|370.18
#2018-10-10|370.05
#2018-10-11|370.01
#2018-10-12|370.28
#2018-10-15|370.44
#2018-10-16|370.52
#2018-10-17|370.54
#2018-10-18|370.37
#2018-10-19|370.13
#2018-10-22|370.10
#2018-10-23|370.01
#2018-10-24|370.08
#2018-10-25|369.61
#2018-10-26|369.69
#2018-10-29|369.71
#2018-10-30|368.84
#2018-10-31|368.37
#2018-11-01|368.34
#2018-11-02|368.59
#2018-11-05|368.81
#2018-11-06|368.91
#2018-11-07|369.25
#2018-11-08|369.23
#2018-11-09|369.21
#2018-11-12|369.36
#2018-11-13|369.15
#2018-11-14|368.86
#2018-11-15|368.41
#2018-11-16|368.27
#2018-11-19|368.10
#2018-11-20|367.37
#2018-11-21|367.08
#2018-11-22|367.14
#2018-11-23|367.11
#2018-11-26|366.99
#2018-11-27|366.56
#2018-11-28|366.78
#2018-11-29|367.26
#2018-11-30|367.30
#2018-12-03|368.29
#2018-12-04|368.75
#2018-12-05|368.75
#2018-12-06|368.52
#2018-12-07|368.81
#2018-12-10|368.83
#2018-12-11|368.73
#2018-12-12|368.94
#2018-12-13|369.55
#2018-12-14|369.75
#2018-12-17|370.19
#2018-12-18|370.43
#2018-12-19|370.57
#2018-12-20|370.38
#2018-12-21|370.18
#2018-12-24|370.39
#2018-12-25| .
#2018-12-26|370.42
#2018-12-27|370.70
#2018-12-28|370.70
#2018-12-31|371.05
#2019-01-01| .
#2019-01-02|371.40
#2019-01-03|371.72
#2019-01-04|372.12
#2019-01-07|372.88
#2019-01-08|373.20
#2019-01-09|373.88
#2019-01-10|374.14
#2019-01-11|374.58
#2019-01-14|374.71
#2019-01-15|375.08
#2019-01-16|375.64
#2019-01-17|375.92
#2019-01-18|376.29
#2019-01-21|376.47
#2019-01-22|376.90
#2019-01-23|377.26
#2019-01-24|377.98
#2019-01-25|378.17
#2019-01-28|378.42
#2019-01-29|378.52
#2019-01-30|378.88
#2019-01-31|380.32
#2019-02-01|380.75
#2019-02-04|380.84
#2019-02-05|381.37
#2019-02-06|381.63
#2019-02-07|381.62
#2019-02-08|381.71
#2019-02-11|381.74
#2019-02-12|381.97
#2019-02-13|382.06
#2019-02-14|382.23
#2019-02-15|382.51
#2019-02-18|382.68
#2019-02-19|383.19
#2019-02-20|383.38
#2019-02-21|383.25
#2019-02-22|383.44
#2019-02-25|383.84
#2019-02-26|384.20
#2019-02-27|384.20
#2019-02-28|384.51
#2019-03-01|384.27
#2019-03-04|384.68
#2019-03-05|384.94
#2019-03-06|385.31
#2019-03-07|385.45
#2019-03-08|385.06
#2019-03-11|385.38
#2019-03-12|386.11
#2019-03-13|386.44
#2019-03-14|386.73
#2019-03-15|387.23
#2019-03-18|387.87
#2019-03-19|388.11
#2019-03-20|388.40
#2019-03-21|389.34
#2019-03-22|389.64
#2019-03-25|389.69
#2019-03-26|389.99
#2019-03-27|390.10
#2019-03-28|389.93
#2019-03-29|390.20
#2019-03-31|390.25
#2019-04-01|390.27
#2019-04-02|390.50
#2019-04-03|390.52
#2019-04-04|390.75
#2019-04-05|390.92
#2019-04-08|391.00
#2019-04-09|391.14
#2019-04-10|391.40
#2019-04-11|391.31
#2019-04-12|391.07
#2019-04-15|391.18
#2019-04-16|391.25
#2019-04-17|391.37
#2019-04-18|391.75
#2019-04-19| .
#2019-04-22|391.79
#2019-04-23|392.07
#2019-04-24|392.51
#2019-04-25|392.34
#2019-04-26|392.63
#2019-04-29|392.77
#2019-04-30|393.17
#2019-05-01|393.35
#2019-05-02|393.09
#2019-05-03|393.40
#2019-05-06|393.44
#2019-05-07|393.68
#2019-05-08|393.48
#2019-05-09|393.33
#2019-05-10|393.17
#2019-05-13|393.18
#2019-05-14|392.92
#2019-05-15|393.07
#2019-05-16|393.31
#2019-05-17|393.37
#2019-05-20|393.30
#2019-05-21|393.36
#2019-05-22|393.53
#2019-05-23|393.64
#2019-05-24|393.65
#2019-05-27|393.82
#2019-05-28|393.94
#2019-05-29|393.85
#2019-05-30|393.89
#2019-05-31|394.02
#2019-06-03|394.60
#2019-06-04|394.59
#2019-06-05|394.99
#2019-06-06|395.23
#2019-06-07|395.61
#2019-06-10|396.24
#2019-06-11|396.68
#2019-06-12|396.91
#2019-06-13|397.28
#2019-06-14|397.50
#2019-06-17|397.56
#2019-06-18|398.45
#2019-06-19|398.80
#2019-06-20|400.50
#2019-06-21|400.26
#2019-06-24|400.74
#2019-06-25|401.00
#2019-06-26|400.93
#2019-06-27|401.39
#2019-06-28|401.87
#2019-06-30|401.98
#2019-07-01|402.36
#2019-07-02|403.07
#2019-07-03|403.61
#2019-07-04|403.71
#2019-07-05|403.32
#2019-07-08|403.44
#2019-07-09|403.30
#2019-07-10|403.18
#2019-07-11|403.37
#2019-07-12|403.12
#2019-07-15|403.38
#2019-07-16|403.31
#2019-07-17|403.25
#2019-07-18|403.24
#2019-07-19|403.29
#2019-07-22|403.37
#2019-07-23|403.53
#2019-07-24|403.87
#2019-07-25|404.26
#2019-07-26|404.17
#2019-07-29|404.59
#2019-07-30|404.63
#2019-07-31|405.05
#2019-08-01|405.25
#2019-08-02|405.34
#2019-08-05|405.03
#2019-08-06|404.67
#2019-08-07|405.32
#2019-08-08|405.56
#2019-08-09|405.79
#2019-08-12|405.27
#2019-08-13|404.96
#2019-08-14|404.61
#2019-08-15|404.71
#2019-08-16|405.01
#2019-08-19|404.87
#2019-08-20|405.46
#2019-08-21|405.75
#2019-08-22|405.73
#2019-08-23|405.85
#2019-08-26|406.04
#2019-08-27|406.35
#2019-08-28|406.40
#2019-08-29|406.12
#2019-08-30|406.05
#2019-08-31|406.10
#2019-09-02|406.21
#2019-09-03|406.44
#2019-09-04|406.64
#2019-09-05|406.33
#2019-09-06|406.43
#2019-09-09|406.57
#2019-09-10|406.39
#2019-09-11|406.19
#2019-09-12|406.69
#2019-09-13|406.06
#2019-09-16|406.31
#2019-09-17|406.59
#2019-09-18|407.01
#2019-09-19|406.93
#2019-09-20|407.13
#2019-09-23|407.64
#2019-09-24|407.68
#2019-09-25|407.26
#2019-09-26|407.32
#2019-09-27|407.39
#2019-09-30|407.55
#2019-10-01|407.73
#2019-10-02|408.00
#2019-10-03|408.47
#2019-10-04|409.15
#2019-10-07|409.24
#2019-10-08|409.13
#2019-10-09|408.99
#2019-10-10|408.65
#2019-10-11|408.48
#2019-10-14|408.65
#2019-10-15|408.87
#2019-10-16|408.91
#2019-10-17|409.15
#2019-10-18|409.52
#2019-10-21|409.79
#2019-10-22|410.44
#2019-10-23|410.77
#2019-10-24|410.72
#2019-10-25|410.69
#2019-10-28|410.59
#2019-10-29|410.88
#2019-10-30|410.92
#2019-10-31|411.47
#2019-11-01|411.70
#2019-11-04|411.62
#2019-11-05|411.29
#2019-11-06|411.51
#2019-11-07|411.21
#2019-11-08|411.08
#2019-11-11|411.27
#2019-11-12|411.36
#2019-11-13|411.44
#2019-11-14|411.81
#2019-11-15|411.90
#2019-11-18|411.96
#2019-11-19|412.16
#2019-11-20|412.49
#2019-11-21|412.27
#2019-11-22|412.23
#2019-11-25|412.64
#2019-11-26|412.99
#2019-11-27|413.00
#2019-11-28| .
#2019-11-29|413.14
#2019-11-30|413.20
#2019-12-02|412.92
#2019-12-03|413.41
#2019-12-04|413.54
#2019-12-05|413.40
#2019-12-06|413.29
#2019-12-09|413.29
#2019-12-10|413.36
#2019-12-11|413.75
#2019-12-12|413.85
#2019-12-13|414.50
#2019-12-16|414.93
#2019-12-17|415.40
#2019-12-18|415.66
#2019-12-19|415.91
#2019-12-20|416.10
#2019-12-23|416.32
#2019-12-24|416.39
#2019-12-25| .
#2019-12-26|416.54
#2019-12-27|416.84
#2019-12-30|416.91
#2019-12-31|417.02
#2020-01-01| .
#2020-01-02|417.63
#2020-01-03|418.68
#2020-01-06|419.18
#2020-01-07|419.29
#2020-01-08|419.36
#2020-01-09|419.63
#2020-01-10|420.14
#2020-01-13|420.57
#2020-01-14|421.07
#2020-01-15|421.48
#2020-01-16|421.84
#2020-01-17|422.05
#2020-01-20|422.25
#2020-01-21|422.59
#2020-01-22|422.70
#2020-01-23|422.87
#2020-01-24|423.02
#2020-01-27|423.26
#2020-01-28|423.40
#2020-01-29|423.45
#2020-01-30|422.95
#2020-01-31|423.03
#2020-02-03|423.15
#2020-02-04|423.17
#2020-02-05|423.63
#2020-02-06|424.18
#2020-02-07|424.66
#2020-02-10|424.98
#2020-02-11|425.02
#2020-02-12|425.33
#2020-02-13|425.62
#2020-02-14|425.95
#2020-02-17|426.11
#2020-02-18|426.63
#2020-02-19|426.78
#2020-02-20|427.27
#2020-02-21|427.72
#2020-02-24|427.52
#2020-02-25|427.62
#2020-02-26|426.73
#2020-02-27|424.99
#2020-02-28|423.77
#2020-02-29|423.89
#2020-03-02|424.11
#2020-03-03|425.55
#2020-03-04|426.94
#2020-03-05|426.76
#2020-03-06|426.49
#2020-03-09|419.47
#2020-03-10|417.49
#2020-03-11|414.98
#2020-03-12|406.69
#2020-03-13|402.27
#2020-03-16|395.88
#2020-03-17|389.81
#2020-03-18|378.58
#2020-03-19|371.07
#2020-03-20|370.24
#2020-03-23|366.89
#2020-03-24|366.68
#2020-03-25|369.23
#2020-03-26|375.46
#2020-03-27|378.34
#2020-03-30|378.70
#2020-03-31|379.55
#2020-04-01|379.14
#2020-04-02|379.02
#2020-04-03|378.78
#2020-04-06|378.40
#2020-04-07|379.32
#2020-04-08|380.21
#2020-04-09|383.15
#2020-04-10| .
#2020-04-13|384.28
#2020-04-14|388.57
#2020-04-15|390.77
#2020-04-16|391.59
#2020-04-17|392.97
#2020-04-20|393.78
#2020-04-21|393.21
#2020-04-22|392.18
#2020-04-23|392.44
#2020-04-24|392.20
#2020-04-27|391.86
#2020-04-28|392.46
#2020-04-29|393.25
#2020-04-30|394.43
#2020-05-01|394.19
#2020-05-04|393.80
#2020-05-05|394.38
#2020-05-06|394.67
#2020-05-07|395.60
#2020-05-08|396.26
#2020-05-11|397.01
#2020-05-12|398.28
#2020-05-13|398.73
#2020-05-14|398.33
#2020-05-15|398.71
#2020-05-18|399.60
#2020-05-19|401.02
#2020-05-20|402.46
#2020-05-21|404.30
#2020-05-22|404.36
#2020-05-25|404.50
#2020-05-26|405.31
#2020-05-27|406.52
#2020-05-28|407.11
#2020-05-29|407.54
#2020-05-31|407.60
#2020-06-01|407.93
#2020-06-02|409.05
#2020-06-03|411.02
#2020-06-04|411.95
#2020-06-05|413.69
#2020-06-08|416.08
#2020-06-09|416.54
#2020-06-10|416.78
#2020-06-11|415.91
#2020-06-12|415.49
#2020-06-15|414.76
#2020-06-16|416.07
#2020-06-17|416.64
#2020-06-18|416.88
#2020-06-19|417.34
#2020-06-22|417.73
#2020-06-23|418.05
#2020-06-24|418.10
#2020-06-25|418.09
#2020-06-26|418.18
#2020-06-29|417.95
#2020-06-30|417.95
#2020-07-01|418.04
#2020-07-02|418.60
#2020-07-03|418.67
#2020-07-06|419.69
#2020-07-07|420.05
#2020-07-08|420.28
#2020-07-09|420.67
#2020-07-10|420.53
#2020-07-13|420.63
#2020-07-14|420.78
#2020-07-15|421.19
#2020-07-16|421.69
#2020-07-17|421.92
#2020-07-20|422.72
#2020-07-21|423.82
#2020-07-22|424.77
#2020-07-23|425.36
#2020-07-24|425.43
#2020-07-27|425.71
#2020-07-28|426.06
#2020-07-29|426.48
#2020-07-30|426.96
#2020-07-31|427.41
#2020-08-03|427.83
#2020-08-04|428.69
#2020-08-05|429.36
#2020-08-06|429.83
#2020-08-07|430.01
#2020-08-10|430.42
#2020-08-11|430.68
#2020-08-12|430.59
#2020-08-13|430.48
#2020-08-14|430.21
#2020-08-17|430.39
#2020-08-18|430.18
#2020-08-19|430.41
#2020-08-20|430.45
#2020-08-21|430.60
#2020-08-24|430.94
#2020-08-25|431.08
#2020-08-26|431.00
#2020-08-27|431.02
#2020-08-28|431.28
#2020-08-31|432.00
#2020-09-01|432.44
#2020-09-02|433.30
#2020-09-03|433.68
#2020-09-04|433.12
#2020-09-07|433.28
#2020-09-08|433.04
#2020-09-09|432.84
#2020-09-10|432.81
#2020-09-11|432.75
#2020-09-14|433.11
#2020-09-15|433.16
#2020-09-16|433.13
#2020-09-17|433.11
#2020-09-18|433.10
#2020-09-21|432.55
#2020-09-22|432.28
#2020-09-23|431.96
#2020-09-24|430.85
#2020-09-25|429.56
#2020-09-28|428.92
#2020-09-29|429.53
#2020-09-30|430.10
#2020-10-01|430.27
#2020-10-02|430.36
#2020-10-05|430.67
#2020-10-06|431.72
#2020-10-07|431.82
#2020-10-08|432.49
#2020-10-09|432.96
#2020-10-12|433.15
#2020-10-13|433.82
#2020-10-14|433.64
#2020-10-15|433.02
#2020-10-16|432.83
#2020-10-19|433.18
#2020-10-20|433.15
#2020-10-21|433.25
#2020-10-22|433.08
#2020-10-23|433.07
#2020-10-26|433.19
#2020-10-27|433.22
#2020-10-28|432.74
#2020-10-29|432.09
#2020-10-30|431.56
#2020-10-31|431.61
#2020-11-02|431.64
#2020-11-03|432.07
#2020-11-04|433.69
#2020-11-05|435.18
#2020-11-06|435.18
#2020-11-09|436.25
#2020-11-10|436.40
#2020-11-11|436.49
#2020-11-12|437.42
#2020-11-13|437.54
#2020-11-16|438.06
#2020-11-17|438.47
#2020-11-18|439.01
#2020-11-19|439.24
#2020-11-20|439.72
#2020-11-23|440.16
#2020-11-24|440.57
#2020-11-25|440.96
#2020-11-26|441.04
#2020-11-27|441.57
#2020-11-30|442.21
#2020-12-01|442.53
#2020-12-02|442.75
#2020-12-03|443.38
#2020-12-04|443.73
#2020-12-07|444.48
#2020-12-08|445.00
#2020-12-09|445.22
#2020-12-10|445.60
#2020-12-11|445.93
#2020-12-14|446.32
#2020-12-15|446.43
#2020-12-16|446.73
#2020-12-17|447.14
#2020-12-18|447.40
#2020-12-21|447.56
#2020-12-22|447.76
#2020-12-23|447.60
#2020-12-24|447.61
#2020-12-25| .
#2020-12-28|447.90
#2020-12-29|448.11
#2020-12-30|448.24
#2020-12-31|448.48
#2021-01-01| .
#2021-01-04|449.20
#2021-01-05|449.09
#2021-01-06|448.17
#2021-01-07|447.47
#2021-01-08|446.73
#2021-01-11|446.40
#2021-01-12|445.84
#2021-01-13|446.21
#2021-01-14|446.60
#2021-01-15|446.99
#2021-01-18|447.15
#2021-01-19|447.30
#2021-01-20|447.68
#2021-01-21|447.83
#2021-01-22|447.84
#2021-01-25|448.49
#2021-01-26|448.60
#2021-01-27|448.53
#2021-01-28|448.24
#2021-01-29|448.09
#2021-01-31|448.15
#2021-02-01|448.57
#2021-02-02|448.83
#2021-02-03|448.89
#2021-02-04|449.05
#2021-02-05|449.11
#2021-02-08|448.99
#2021-02-09|449.27
#2021-02-10|449.46
#2021-02-11|449.80
#2021-02-12|449.54
#2021-02-15|449.70
#2021-02-16|449.45
#2021-02-17|449.44
#2021-02-18|449.84
#2021-02-19|449.71
#2021-02-22|448.93
#2021-02-23|448.90
#2021-02-24|448.83
#2021-02-25|447.76
#2021-02-26|447.28
#2021-02-28|447.50
#2021-03-01|447.76
#2021-03-02|447.90
#2021-03-03|447.40
#2021-03-04|446.75
#2021-03-05|445.80
#2021-03-08|444.34
#2021-03-09|443.90
#2021-03-10|444.11
#2021-03-11|445.19
#2021-03-12|444.33
#2021-03-15|444.65
#2021-03-16|445.21
#2021-03-17|444.99
#2021-03-18|445.00
#2021-03-19|445.21
#2021-03-22|445.27
#2021-03-23|445.67
#2021-03-24|445.72
#2021-03-25|445.67
#2021-03-26|444.93
#2021-03-29|444.76
#2021-03-30|444.25
#2021-03-31|444.42
#2021-04-01|444.95
#2021-04-02| .
#2021-04-05|444.88
#2021-04-06|445.42
#2021-04-07|445.64
#2021-04-08|445.26
#2021-04-09|445.21
#2021-04-12|445.11
#2021-04-13|444.07
#2021-04-14|443.44
#2021-04-15|443.51
#2021-04-16|444.34
#2021-04-19|445.61
#2021-04-20|445.63
#2021-04-21|445.40
#2021-04-22|445.76
#2021-04-23|445.93
#2021-04-26|445.89
#2021-04-27|445.39
#2021-04-28|445.21
#2021-04-29|445.38
#2021-04-30|445.71
#2021-05-03|446.01
#2021-05-04|446.46
#2021-05-05|446.55
#2021-05-06|446.87
#2021-05-07|447.08
#2021-05-10|447.35
#2021-05-11|447.02
#2021-05-12|446.43
#2021-05-13|446.07
#2021-05-14|446.46
#2021-05-17|446.59
#2021-05-18|446.65
#2021-05-19|446.22
#2021-05-20|446.45
#2021-05-21|446.74
#2021-05-24|447.17
#2021-05-25|447.87
#2021-05-26|448.33
#2021-05-27|448.01
#2021-05-28|448.00
#2021-05-31|448.10
#2021-06-01|447.81
#2021-06-02|448.14
#2021-06-03|447.72
#2021-06-04|447.96
#2021-06-07|448.41
#2021-06-08|449.16
#2021-06-09|449.58
#2021-06-10|449.20
#2021-06-11|449.59
#2021-06-14|449.41
#2021-06-15|449.26
#2021-06-16|449.10
#2021-06-17|449.29
#2021-06-18|449.94
#2021-06-21|449.86
#2021-06-22|449.81
#2021-06-23|449.74
#2021-06-24|449.75
#2021-06-25|449.47
#2021-06-28|450.03
#2021-06-29|450.01
#2021-06-30|450.10
#2021-07-01|449.82
#2021-07-02|450.12
#2021-07-05|450.28
#2021-07-06|450.07
#2021-07-07|450.49
#2021-07-08|450.42
#2021-07-09|449.90
#2021-07-12|450.45
#2021-07-13|450.32
#2021-07-14|450.66
#2021-07-15|451.40
#2021-07-16|451.59
#2021-07-19|451.96
#2021-07-20|451.53
#2021-07-21|450.91
#2021-07-22|450.53
#2021-07-23|450.46
#2021-07-26|450.17
#2021-07-27|448.73
#2021-07-28|447.74
#2021-07-29|447.51
#2021-07-30|446.69
#2021-07-31|446.74
#2021-08-02|447.64
#2021-08-03|448.31
#2021-08-04|449.22
#2021-08-05|449.54
#2021-08-06|448.37
#2021-08-09|448.37
#2021-08-10|448.64
#2021-08-11|449.06
#2021-08-12|449.33
#2021-08-13|449.81
#2021-08-16|450.49
#2021-08-17|450.50
#2021-08-18|450.35
#2021-08-19|450.88
#2021-08-20|450.76
#2021-08-23|450.90
#2021-08-24|451.05
#2021-08-25|451.12
#2021-08-26|451.45
#2021-08-27|451.40
#2021-08-30|452.04
#2021-08-31|452.24
#2021-09-01|451.72
#2021-09-02|451.44
#2021-09-03|450.85
#2021-09-06|451.02
#2021-09-07|450.50
#2021-09-08|450.80
#2021-09-09|451.21
#2021-09-10|451.41
#2021-09-13|451.72
#2021-09-14|451.52
#2021-09-15|450.86
#2021-09-16|449.91
#2021-09-17|448.86
#2021-09-20|447.32
#2021-09-21|447.44
#2021-09-22|447.71
#2021-09-23|447.79
#2021-09-24|447.06
#2021-09-27|446.35
#2021-09-28|445.25
#2021-09-29|444.87
#2021-09-30|444.82
#2021-10-01|445.05
#2021-10-04|444.92
#2021-10-05|443.28
#2021-10-06|441.90
#2021-10-07|440.69
#2021-10-08|439.13
#2021-10-11|439.23
#2021-10-12|435.93
#2021-10-13|436.13
#2021-10-14|436.47
#2021-10-15|437.09
#2021-10-18|439.02
#2021-10-19|439.34
#2021-10-20|439.27
#2021-10-21|438.41
#2021-10-22|437.87
#2021-10-25|438.17
#2021-10-26|438.21
#2021-10-27|438.89
#2021-10-28|438.41
#2021-10-29|437.64
#2021-10-31|437.70
#2021-11-01|436.51
#2021-11-02|435.82
#2021-11-03|435.91
#2021-11-04|435.62
#2021-11-05|435.38
#2021-11-08|434.45
#2021-11-09|433.33
#2021-11-10|432.64
#2021-11-11|432.67
#2021-11-12|435.09
#2021-11-15|437.20
#2021-11-16|436.69
#2021-11-17|436.63
#2021-11-18|437.35
#2021-11-19|437.69
#2021-11-22|437.67
#2021-11-23|436.47
#2021-11-24|436.00
#2021-11-25|436.04
#2021-11-26|435.45
#2021-11-29|434.12
#2021-11-30|434.68
#2021-12-01|434.29
#2021-12-02|434.39
#2021-12-03|434.79
#2021-12-06|434.60
#2021-12-07|435.20
#2021-12-08|435.58
#2021-12-09|436.60
#2021-12-10|436.90
#2021-12-13|437.57
#2021-12-14|437.05
#2021-12-15|436.17
#2021-12-16|436.12
#2021-12-17|436.02
#2021-12-20|435.50
#2021-12-21|434.89
#2021-12-22|434.95
#2021-12-23|434.64
#2021-12-24| .
#2021-12-27|434.87
#2021-12-28|435.07
#2021-12-29|434.63
#2021-12-30|434.73
#2021-12-31|434.88
#2022-01-03|434.46
#2022-01-04|433.86
#2022-01-05|433.40
#2022-01-06|431.22
#2022-01-07|430.48
#2022-01-10|429.34
#2022-01-11|428.94
#2022-01-12|428.34
#2022-01-13|427.22
#2022-01-14|425.48
#2022-01-17|425.57
#2022-01-18|422.07
#2022-01-19|423.86
#2022-01-20|425.14
#2022-01-21|426.36
#2022-01-24|426.35
#2022-01-25|426.10
#2022-01-26|426.20
#2022-01-27|425.37
#2022-01-28|424.50
#2022-01-31|424.32
#2022-02-01|424.24
#2022-02-02|424.88
#2022-02-03|424.26
#2022-02-04|422.69
#2022-02-07|421.71
#2022-02-08|420.60
#2022-02-09|421.11
#2022-02-10|420.42
#2022-02-11|419.89
#2022-02-14|418.37
#2022-02-15|417.16
#2022-02-16|416.81
#2022-02-17|416.65
#2022-02-18|416.86
#2022-02-21|416.94
#2022-02-22|415.61
#2022-02-23|414.53
#2022-02-24|410.88
#2022-02-25|409.92
#2022-02-28|406.98
#2022-03-01|405.41
#2022-03-02|402.26
#2022-03-03|400.41
#2022-03-04|399.56
#2022-03-07|397.83
#2022-03-08|394.50
#2022-03-09|392.83
#2022-03-10|392.15
#2022-03-11|389.73
#2022-03-14|386.81
#2022-03-15|384.38
#2022-03-16|385.76
#2022-03-17|389.67
#2022-03-18|391.48
#2022-03-21|391.75
#2022-03-22|390.93
#2022-03-23|392.01
#2022-03-24|391.74
#2022-03-25|390.97
#2022-03-28|391.42
#2022-03-29|393.01
#2022-03-30|395.81
#2022-03-31|391.74
#2022-04-01|391.41
#2022-04-04|392.62
#2022-04-05|391.99
#2022-04-06|391.73
#2022-04-07|391.49
#2022-04-08|390.46
#2022-04-11|388.53
#2022-04-12|387.59
#2022-04-13|387.85
#2022-04-14|387.68
#2022-04-15| .
#2022-04-18|387.26
#2022-04-19|385.92
#2022-04-20|385.84
#2022-04-21|384.72
#2022-04-22|383.59
#2022-04-25|383.33
#2022-04-26|383.50
#2022-04-27|382.55
#2022-04-28|382.25
#2022-04-29|381.93
#2022-04-30|381.98
#2022-05-02|380.69
#2022-05-03|380.65
#2022-05-04|380.57
#2022-05-05|379.61
#2022-05-06|378.09
#2022-05-09|376.98
#2022-05-10|377.03
#2022-05-11|377.44
#2022-05-12|377.05
#2022-05-13|375.97
#2022-05-16|376.29
#2022-05-17|375.16
#2022-05-18|375.03
#2022-05-19|374.82
#2022-05-20|375.51
#2022-05-23|375.67
#2022-05-24|376.36
#2022-05-25|377.45
#2022-05-26|378.52
#2022-05-27|379.01
#2022-05-30|379.09
#2022-05-31|378.76
#2022-06-01|378.32
#2022-06-02|378.26
#2022-06-03|377.92
#2022-06-06|377.62
#2022-06-07|377.93
#2022-06-08|377.91
#2022-06-09|377.45
#2022-06-10|375.53
#2022-06-13|370.54
#2022-06-14|368.41
#2022-06-15|368.72
#2022-06-16|367.98
#2022-06-17|368.21
#2022-06-20|368.29
#2022-06-21|366.96
#2022-06-22|367.15
#2022-06-23|367.15
#2022-06-24|366.60
#2022-06-27|366.04
#2022-06-28|365.38
#2022-06-29|364.64
#2022-06-30|364.42
#2022-07-01|364.89
#2022-07-04|364.94
#2022-07-05|364.46
#2022-07-06|363.51
#2022-07-07|361.94
#2022-07-08|361.72
#2022-07-11|361.43
#2022-07-12|360.38
#2022-07-13|359.44
#2022-07-14|358.30
#2022-07-15|358.16
#2022-07-18|357.87
#2022-07-19|356.97
#2022-07-20|357.58
#2022-07-21|358.71
#2022-07-22|360.75
#2022-07-25|361.57
#2022-07-26|362.70
#2022-07-27|363.31
#2022-07-28|364.95
#2022-07-29|367.12
#2022-07-31|367.17
#2022-08-01|368.06
#2022-08-02|367.50
#2022-08-03|366.60
#2022-08-04|367.32
#2022-08-05|366.70
#2022-08-08|367.16
#2022-08-09|367.01
#2022-08-10|367.61
#2022-08-11|368.30
#2022-08-12|368.55
#2022-08-15|369.69
#2022-08-16|370.47
#2022-08-17|369.08
#2022-08-18|368.82
#2022-08-19|367.73
#2022-08-22|366.73
#2022-08-23|366.38
#2022-08-24|366.75
#2022-08-25|368.07
#2022-08-26|368.93
#2022-08-29|367.51
#2022-08-30|367.40
#2022-08-31|367.09
#2022-09-01|365.12
#2022-09-02|365.22
#2022-09-05|365.27
#2022-09-06|364.08
#2022-09-07|364.31
#2022-09-08|364.76
#2022-09-09|365.00
#2022-09-12|365.30
#2022-09-13|364.81
#2022-09-14|363.65
#2022-09-15|363.58
#2022-09-16|362.76
#2022-09-19|362.13
#2022-09-20|360.88
#2022-09-21|360.84
#2022-09-22|358.83
#2022-09-23|357.51
#2022-09-26|355.13
#2022-09-27|352.91
#2022-09-28|351.42
#2022-09-29|350.16
#2022-09-30|350.43
#2022-10-03|351.41
#2022-10-04|353.75
#2022-10-05|352.81
#2022-10-06|352.28
#2022-10-07|351.18
#2022-10-10|351.20
#2022-10-11|348.96
#2022-10-12|348.27
#2022-10-13|346.35
#2022-10-14|345.60
#2022-10-17|345.03
#2022-10-18|344.95
#2022-10-19|343.28
#2022-10-20|341.41
#2022-10-21|340.19
#2022-10-24|339.68
#2022-10-25|339.98
#2022-10-26|340.90
#2022-10-27|341.62
#2022-10-28|341.22
#2022-10-31|340.50
#2022-11-01|340.93
#2022-11-02|341.29
#2022-11-03|339.56
#2022-11-04|340.32
#2022-11-07|340.92
#2022-11-08|341.73
#2022-11-09|342.73
#2022-11-10|345.11
#2022-11-11|345.34
#2022-11-14|351.15
#2022-11-15|353.72
#2022-11-16|355.34
#2022-11-17|354.69
#2022-11-18|354.44
#2022-11-21|354.26
#2022-11-22|354.71
#2022-11-23|355.95
#2022-11-24|356.09
#2022-11-25|358.94
#2022-11-28|360.17
#2022-11-29|361.13
#2022-11-30|362.44
#2022-12-01|365.62
#2022-12-02|366.82
#2022-12-05|367.69
#2022-12-06|368.18
#2022-12-07|368.91
#2022-12-08|369.36
#2022-12-09|369.17
#2022-12-12|369.38
#2022-12-13|370.62
#2022-12-14|371.64
#2022-12-15|371.55
#2022-12-16|370.94
#2022-12-19|370.48
#2022-12-20|369.44
#2022-12-21|369.74
#2022-12-22|369.95
#2022-12-23|369.45
#2022-12-26| .
#2022-12-27|369.03
#2022-12-28|368.83
#2022-12-29|369.20
#2022-12-30|369.27
#2022-12-31|369.31
#2023-01-02| .
#2023-01-03|370.31
#2023-01-04|372.20
#2023-01-05|372.44
#2023-01-06|374.02
#2023-01-09|375.82
#2023-01-10|375.66
#2023-01-11|376.59
#2023-01-12|377.65
#2023-01-13|378.04
#2023-01-16|378.22
#2023-01-17|378.26
#2023-01-18|380.22
#2023-01-19|380.69
#2023-01-20|380.37
#2023-01-23|380.60
#2023-01-24|381.29
#2023-01-25|381.37
#2023-01-26|381.64
#2023-01-27|381.38
#2023-01-30|381.05
#2023-01-31|381.46
#2023-02-01|381.81
#2023-02-02|383.65
#2023-02-03|383.01
#2023-02-06|381.49
#2023-02-07|380.74
#2023-02-08|380.78
#2023-02-09|380.17
#2023-02-10|378.50
#2023-02-13|378.11
#2023-02-14|377.82
#2023-02-15|376.93
#2023-02-16|376.49
#2023-02-17|375.73
#2023-02-20|375.88
#2023-02-21|373.61
#2023-02-22|373.36
#2023-02-23|374.18
#2023-02-24|373.79
#2023-02-27|374.02
#2023-02-28|374.09
#2023-03-01|373.52
#2023-03-02|372.69
#2023-03-03|373.54
#2023-03-06|374.37
#2023-03-07|374.45
#2023-03-08|373.92
#2023-03-09|374.04
#2023-03-10|375.02
#2023-03-13|375.72
#2023-03-14|374.79
#2023-03-15|374.70
#2023-03-16|374.59
#2023-03-17|374.94
#2023-03-20|374.14
#2023-03-21|373.61
#2023-03-22|374.39
#2023-03-23|375.43
#2023-03-24|375.37
#2023-03-27|374.04
#2023-03-28|373.79
#2023-03-29|374.51
#2023-03-30|375.48
#2023-03-31|376.55
#2023-04-03|377.64
#2023-04-04|378.57
#2023-04-05|379.10
#2023-04-06|379.32
#2023-04-07| .
#2023-04-10|378.59
#2023-04-11|378.71
#2023-04-12|379.06
#2023-04-13|379.32
#2023-04-14|378.94
#2023-04-17|378.49
#2023-04-18|378.36
#2023-04-19|377.53
#2023-04-20|377.90
#2023-04-21|377.72
#2023-04-24|378.11
#2023-04-25|379.00
#2023-04-26|378.77
#2023-04-27|378.37
#2023-04-28|379.17
#2023-04-30|379.27
#2023-05-01|378.41
#2023-05-02|379.04
#2023-05-03|379.88
#2023-05-04|379.79
#2023-05-05|379.54
#2023-05-08|378.96
#2023-05-09|378.65
#2023-05-10|379.02
#2023-05-11|379.66
#2023-05-12|379.20
#2023-05-15|378.54
#2023-05-16|378.04
#2023-05-17|377.07
#2023-05-18|376.07
#2023-05-19|375.77
#2023-05-22|375.60
#2023-05-23|375.42
#2023-05-24|375.11
#2023-05-25|374.53
#2023-05-26|374.30
#2023-05-29|374.46
#2023-05-30|375.92
#2023-05-31|376.62
#2023-06-01|377.07
#2023-06-02|377.35
#2023-06-05|377.41
#2023-06-06|377.85
#2023-06-07|377.40
#2023-06-08|377.90
#2023-06-09|378.29
#2023-06-12|378.75
#2023-06-13|378.94
#2023-06-14|379.50
#2023-06-15|380.14
#2023-06-16|380.46
#2023-06-19|380.60
#2023-06-20|380.52
#2023-06-21|380.55
#2023-06-22|380.07
#2023-06-23|380.37
#2023-06-26|380.43
#2023-06-27|380.18
#2023-06-28|380.33
#2023-06-29|379.58
#2023-06-30|379.45
#2023-07-03|379.18
#2023-07-04|379.24
#2023-07-05|378.67
#2023-07-06|377.44
#2023-07-07|376.88
#2023-07-10|377.00
#2023-07-11|377.92
#2023-07-12|379.31
#2023-07-13|381.12
#2023-07-14|381.30
#2023-07-17|381.51
#2023-07-18|382.03
#2023-07-19|382.44
#2023-07-20|381.62
#2023-07-21|381.49
#2023-07-24|381.31
#2023-07-25|381.13
#2023-07-26|381.48
#2023-07-27|381.51
#2023-07-28|381.91
#2023-07-31|382.57
#2023-08-01|381.98
#2023-08-02|381.20
#2023-08-03|379.82
#2023-08-04|380.63
#2023-08-07|380.86
#2023-08-08|381.44
#2023-08-09|381.58
#2023-08-10|381.13
#2023-08-11|380.46
#2023-08-14|379.78
#2023-08-15|378.62
#2023-08-16|378.20
#2023-08-17|377.23
#2023-08-18|376.96
#2023-08-21|375.81
#2023-08-22|375.97
#2023-08-23|377.38
#2023-08-24|377.51
#2023-08-25|377.27
#2023-08-28|377.56
#2023-08-29|378.32
#2023-08-30|378.79
#2023-08-31|379.48
#2023-09-01|379.52
#2023-09-04|379.67
#2023-09-05|379.19
#2023-09-06|378.88
#2023-09-07|378.97
#2023-09-08|379.18
#2023-09-11|378.95
#2023-09-12|379.01
#2023-09-13|379.01
#2023-09-14|379.20
#2023-09-15|378.86
#2023-09-18|379.03
#2023-09-19|378.85
#2023-09-20|378.95
#2023-09-21|377.71
#2023-09-22|377.97
#2023-09-25|377.37
#2023-09-26|377.03
#2023-09-27|376.63
#2023-09-28|376.02
#2023-09-29|376.58
#2023-09-30|376.63
#2023-10-02|375.47
#2023-10-03|373.86
#2023-10-04|373.33
#2023-10-05|373.48
#2023-10-06|372.80
#2023-10-09|372.99
#2023-10-10|374.23
#2023-10-11|375.18
#2023-10-12|374.44
#2023-10-13|374.64
#2023-10-16|373.97
#2023-10-17|372.88
#2023-10-18|371.87
#2023-10-19|370.68
#2023-10-20|370.81
#2023-10-23|371.08
#2023-10-24|372.07
#2023-10-25|371.60
#2023-10-26|371.79
#2023-10-27|372.06
#2023-10-30|371.76
#2023-10-31|371.91
#2023-11-01|372.61
#2023-11-02|374.65
#2023-11-03|376.09
#2023-11-06|376.38
#2023-11-07|376.79
#2023-11-08|377.49
#2023-11-09|377.03
#2023-11-10|376.80
#2023-11-13|376.78
#2023-11-14|378.88
#2023-11-15|379.36
#2023-11-16|380.31
#2023-11-17|380.90
#2023-11-20|381.31
#2023-11-21|382.07
#2023-11-22|382.67
#2023-11-23|382.74
#2023-11-24|382.51
#2023-11-27|383.54
#2023-11-28|384.33
#2023-11-29|385.93
#2023-11-30|385.95
#2023-12-01|386.66
#2023-12-04|386.85
#2023-12-05|387.88
#2023-12-06|388.68
#2023-12-07|388.84
#2023-12-08|388.58
#2023-12-11|388.34
#2023-12-12|388.85
#2023-12-13|390.23
#2023-12-14|393.85
#2023-12-15|394.24
#2023-12-18|394.40
#2023-12-19|394.99
#2023-12-20|395.83
#2023-12-21|396.01
#2023-12-22|396.02
#2023-12-25| .
#2023-12-26|396.29
#2023-12-27|397.04
#2023-12-28|397.17
#2023-12-29|397.16
#2023-12-31|397.21
#2024-01-01| .
#2024-01-02|396.92
#2024-01-03|396.59
#2024-01-04|396.15
#2024-01-05|395.38
#2024-01-08|395.79
#2024-01-09|395.88
#2024-01-10|396.52
#2024-01-11|397.32
#2024-01-12|398.20
#2024-01-15|398.38
#2024-01-16|397.94
#2024-01-17|397.12
#2024-01-18|397.09
#2024-01-19|397.12
#2024-01-22|397.39
#2024-01-23|397.10
#2024-01-24|397.33
#2024-01-25|397.88
#2024-01-26|398.27
#2024-01-29|399.01
#2024-01-30|399.58
#2024-01-31|400.57
#2024-02-01|401.80
#2024-02-02|401.00
#2024-02-05|399.62
#2024-02-06|400.32
#2024-02-07|400.68
#2024-02-08|400.52
#2024-02-09|400.39
#2024-02-12|400.76
#2024-02-13|399.78
#2024-02-14|399.86
#2024-02-15|400.81
#2024-02-16|400.56
#2024-02-19|400.75
#2024-02-20|401.28
#2024-02-21|401.30
#2024-02-22|401.40
#2024-02-23|401.77
#2024-02-26|401.93
#2024-02-27|401.64
#2024-02-28|401.81
#2024-02-29|402.18
#2024-03-01|402.60
#2024-03-04|402.81
#2024-03-05|403.46
#2024-03-06|403.85
#2024-03-07|404.33
#2024-03-08|404.79
#2024-03-11|405.07
#2024-03-12|404.84
#2024-03-13|404.78
#2024-03-14|404.13
#2024-03-15|403.80
#2024-03-18|403.71
#2024-03-19|404.22
#2024-03-20|404.65
#2024-03-21|405.34
#2024-03-22|406.02
#2024-03-25|405.90
#2024-03-26|406.17
#2024-03-27|406.63
#2024-03-28|406.61
#2024-03-29| .
#2024-03-31|406.72
#2024-04-01|405.67
#2024-04-02|405.32
#2024-04-03|405.47
#2024-04-04|405.98
#2024-04-05|405.18
#2024-04-08|405.06
#2024-04-09|405.85
#2024-04-10|404.02
#2024-04-11|403.39
#2024-04-12|403.80
#2024-04-15|402.82
#2024-04-16|401.63
#2024-04-17|402.26
#2024-04-18|401.98
#2024-04-19|402.00
#2024-04-22|402.26
#2024-04-23|402.86
#2024-04-24|402.40
#2024-04-25|401.69
#2024-04-26|402.07
#2024-04-29|402.98
#2024-04-30|402.57
#2024-05-01|402.91
#2024-05-02|403.88
#2024-05-03|405.31
#2024-05-06|406.00
#2024-05-07|406.65
#2024-05-08|406.32
#2024-05-09|406.55
#2024-05-10|406.40
#2024-05-13|406.78
#2024-05-14|407.28
#2024-05-15|408.75
#2024-05-16|408.99
#2024-05-17|408.76
#2024-05-20|408.96
#2024-05-21|409.31
#2024-05-22|409.28
#2024-05-23|408.81
#2024-05-24|408.88
#2024-05-27|409.07
#2024-05-28|408.66
#2024-05-29|407.83
#2024-05-30|408.38
#2024-05-31|408.94
#2024-06-03|410.38
#2024-06-04|411.01
#2024-06-05|411.50
#2024-06-06|411.60
#2024-06-07|410.58
#2024-06-10|410.06
#2024-06-11|410.66
#2024-06-12|411.98
#2024-06-13|412.71
#2024-06-14|412.92
#2024-06-17|412.26
#2024-06-18|412.94
#2024-06-19|413.00
#2024-06-20|412.85
#2024-06-21|413.00
#2024-06-24|413.33
#2024-06-25|413.51
#2024-06-26|412.87
#2024-06-27|413.14
#2024-06-28|412.65
#2024-06-30|412.76
#2024-07-01|411.58
#2024-07-02|411.98
#2024-07-03|413.13
#2024-07-04|413.18
#2024-07-05|414.19
#2024-07-08|414.73
#2024-07-09|414.71
#2024-07-10|415.02
#2024-07-11|416.35
#2024-07-12|416.79
#2024-07-15|416.74
#2024-07-16|417.41
#2024-07-17|417.49
#2024-07-18|417.30
#2024-07-19|416.91
#2024-07-22|416.99
#2024-07-23|417.32
#2024-07-24|417.14
#2024-07-25|417.27
#2024-07-26|417.84
#2024-07-29|418.36
#2024-07-30|418.61
#2024-07-31|419.60
#2024-08-01|420.59
#2024-08-02|422.08
#2024-08-05|420.77
#2024-08-06|420.07
#2024-08-07|420.10
#2024-08-08|420.18
#2024-08-09|420.95
#2024-08-12|421.49
#2024-08-13|422.49
#2024-08-14|423.30
#2024-08-15|422.93
#2024-08-16|423.43
#2024-08-19|424.11
#2024-08-20|424.76
#2024-08-21|425.28
#2024-08-22|424.86
#2024-08-23|425.66
#2024-08-26|426.10
#2024-08-27|426.14
#2024-08-28|426.30
#2024-08-29|426.20
#2024-08-30|426.13
#2024-08-31|426.19
#2024-09-02|426.26
#2024-09-03|426.51
#2024-09-04|427.13
#2024-09-05|427.56
#2024-09-06|427.88
#2024-09-09|427.91
#2024-09-10|428.25
#2024-09-11|428.15
#2024-09-12|428.12
#2024-09-13|428.80
#2024-09-16|429.67
#2024-09-17|429.97
#2024-09-18|429.72
#2024-09-19|430.28
#2024-09-20|430.51
#2024-09-23|430.67
#2024-09-24|431.06
#2024-09-25|430.98
#2024-09-26|431.22
#2024-09-27|431.92
#2024-09-30|432.13
#2024-10-01|432.62
#2024-10-02|432.44
#2024-10-03|432.04
#2024-10-04|430.96
#2024-10-07|430.13
#2024-10-08|430.00
#2024-10-09|429.64
#2024-10-10|429.43
#2024-10-11|429.49
#2024-10-14|429.69
#2024-10-15|430.42
#2024-10-16|430.95
#2024-10-17|430.40
#2024-10-18|430.55
#2024-10-21|429.58
#2024-10-22|428.85
#2024-10-23|428.31
#2024-10-24|428.60
#2024-10-25|428.51
#2024-10-28|428.24
#2024-10-29|428.20
#2024-10-30|428.32
#2024-10-31|428.00
#2024-11-01|426.77
#2024-11-04|428.07
#2024-11-05|428.03
#2024-11-06|426.92
#2024-11-07|428.49
#2024-11-08|429.35
#2024-11-11|429.59
#2024-11-12|428.51
#2024-11-13|428.37
#2024-11-14|428.49
#2024-11-15|428.05
#2024-11-18|428.07
#2024-11-19|428.54
#2024-11-20|428.32
#2024-11-21|428.10
#2024-11-22|428.07
#2024-11-25|429.39
#2024-11-26|429.23
#2024-11-27|429.88
#2024-11-28|429.97
#2024-11-29|430.65
#2024-11-30|430.72
#2024-12-02|431.01
#2024-12-03|431.01
#2024-12-04|431.53
#2024-12-05|431.70
#2024-12-06|432.25
#2024-12-09|432.21
#2024-12-10|431.99
#2024-12-11|431.84
#2024-12-12|431.42
#2024-12-13|430.73
#2024-12-16|430.73
#2024-12-17|430.48
#2024-12-18|429.26
#2024-12-19|427.73
#2024-12-20|428.11
#2024-12-23|427.76
