Table Data - ICE BofA Asia Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA Asia Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMRACRPIASIATRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-11-21 |
| Last Updated | 2024-11-22 10:52 AM CST |
| Notes | The ICE BofA Asia Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities issued by countries associated with the region of Asia, excluding Kazakhstan, Kyrgyzstan, Tajikistan, Turkmenistan, and Uzbekistan. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 99.93 |
| 1999-01-05 | 99.97 |
| 1999-01-06 | 100.31 |
| 1999-01-07 | 100.00 |
| 1999-01-08 | 100.20 |
| 1999-01-11 | 100.06 |
| 1999-01-12 | 100.45 |
| 1999-01-13 | 99.88 |
| 1999-01-14 | 99.24 |
| 1999-01-15 | 99.19 |
| 1999-01-18 | 99.59 |
| 1999-01-19 | 99.08 |
| 1999-01-20 | 99.25 |
| 1999-01-21 | 99.27 |
| 1999-01-22 | 99.48 |
| 1999-01-25 | 99.01 |
| 1999-01-26 | 99.75 |
| 1999-01-27 | 99.77 |
| 1999-01-28 | 100.32 |
| 1999-01-29 | 100.19 |
| 1999-01-31 | 100.17 |
| 1999-02-01 | 99.87 |
| 1999-02-02 | 99.54 |
| 1999-02-03 | 100.36 |
| 1999-02-04 | 100.13 |
| 1999-02-05 | 100.39 |
| 1999-02-08 | 100.93 |
| 1999-02-09 | 101.01 |
| 1999-02-10 | 101.18 |
| 1999-02-11 | 101.15 |
| 1999-02-12 | 101.12 |
| 1999-02-15 | 101.10 |
| 1999-02-16 | 101.22 |
| 1999-02-17 | 101.30 |
| 1999-02-18 | 102.09 |
| 1999-02-19 | 101.85 |
| 1999-02-22 | 101.89 |
| 1999-02-23 | 101.70 |
| 1999-02-24 | 101.23 |
| 1999-02-25 | 101.00 |
| 1999-02-26 | 100.34 |
| 1999-02-28 | 100.29 |
| 1999-03-01 | 101.30 |
| 1999-03-02 | 101.57 |
| 1999-03-03 | 101.29 |
| 1999-03-04 | 101.57 |
| 1999-03-05 | 101.82 |
| 1999-03-08 | 101.84 |
| 1999-03-09 | 102.05 |
| 1999-03-10 | 102.02 |
| 1999-03-11 | 101.89 |
| 1999-03-12 | 102.05 |
| 1999-03-15 | 102.12 |
| 1999-03-16 | 102.53 |
| 1999-03-17 | 102.58 |
| 1999-03-18 | 102.75 |
| 1999-03-19 | 103.22 |
| 1999-03-22 | 103.71 |
| 1999-03-23 | 103.99 |
| 1999-03-24 | 104.49 |
| 1999-03-25 | 104.55 |
| 1999-03-26 | 105.11 |
| 1999-03-29 | 104.99 |
| 1999-03-30 | 104.87 |
| 1999-03-31 | 104.39 |
| 1999-04-01 | 105.15 |
| 1999-04-02 | 105.28 |
| 1999-04-05 | 105.51 |
| 1999-04-06 | 105.83 |
| 1999-04-07 | 106.46 |
| 1999-04-08 | 106.93 |
| 1999-04-09 | 107.38 |
| 1999-04-12 | 107.67 |
| 1999-04-13 | 108.01 |
| 1999-04-14 | 108.21 |
| 1999-04-15 | 108.21 |
| 1999-04-16 | 108.55 |
| 1999-04-19 | 108.62 |
| 1999-04-20 | 109.23 |
| 1999-04-21 | 109.51 |
| 1999-04-22 | 109.29 |
| 1999-04-23 | 109.31 |
| 1999-04-26 | 109.49 |
| 1999-04-27 | 109.42 |
| 1999-04-28 | 109.58 |
| 1999-04-29 | 110.17 |
| 1999-04-30 | 109.94 |
| 1999-05-03 | 109.91 |
| 1999-05-04 | 110.30 |
| 1999-05-05 | 109.91 |
| 1999-05-06 | 110.01 |
| 1999-05-07 | 110.64 |
| 1999-05-10 | 110.67 |
| 1999-05-11 | 110.51 |
| 1999-05-12 | 110.57 |
| 1999-05-13 | 111.14 |
| 1999-05-14 | 110.51 |
| 1999-05-17 | 110.06 |
| 1999-05-18 | 109.81 |
| 1999-05-19 | 109.68 |
| 1999-05-20 | 109.33 |
| 1999-05-21 | 109.00 |
| 1999-05-24 | 108.91 |
| 1999-05-25 | 109.03 |
| 1999-05-26 | 109.27 |
| 1999-05-27 | 109.32 |
| 1999-05-28 | 109.04 |
| 1999-05-31 | 109.13 |
| 1999-06-01 | 108.72 |
| 1999-06-02 | 108.70 |
| 1999-06-03 | 108.71 |
| 1999-06-04 | 108.99 |
| 1999-06-07 | 109.38 |
| 1999-06-08 | 109.65 |
| 1999-06-09 | 109.62 |
| 1999-06-10 | 109.67 |
| 1999-06-11 | 109.54 |
| 1999-06-14 | 109.43 |
| 1999-06-15 | 109.70 |
| 1999-06-16 | 109.91 |
| 1999-06-17 | 110.49 |
| 1999-06-18 | 110.57 |
| 1999-06-21 | 110.62 |
| 1999-06-22 | 110.50 |
| 1999-06-23 | 110.42 |
| 1999-06-24 | 110.25 |
| 1999-06-25 | 110.30 |
| 1999-06-28 | 110.49 |
| 1999-06-29 | 110.61 |
| 1999-06-30 | 110.72 |
| 1999-07-01 | 110.87 |
| 1999-07-02 | 110.87 |
| 1999-07-05 | 110.93 |
| 1999-07-06 | 110.91 |
| 1999-07-07 | 110.92 |
| 1999-07-08 | 111.02 |
| 1999-07-09 | 111.28 |
| 1999-07-12 | 111.66 |
| 1999-07-13 | 111.49 |
| 1999-07-14 | 111.39 |
| 1999-07-15 | 111.31 |
| 1999-07-16 | 111.40 |
| 1999-07-19 | 111.68 |
| 1999-07-20 | 111.78 |
| 1999-07-21 | 111.71 |
| 1999-07-22 | 111.32 |
| 1999-07-23 | 111.02 |
| 1999-07-26 | 110.67 |
| 1999-07-27 | 110.07 |
| 1999-07-28 | 110.10 |
| 1999-07-29 | 109.88 |
| 1999-07-30 | 109.55 |
| 1999-07-31 | 109.57 |
| 1999-08-02 | 109.54 |
| 1999-08-03 | 109.41 |
| 1999-08-04 | 109.43 |
| 1999-08-05 | 109.64 |
| 1999-08-06 | 109.18 |
| 1999-08-09 | 108.90 |
| 1999-08-10 | 108.78 |
| 1999-08-11 | 108.68 |
| 1999-08-12 | 108.64 |
| 1999-08-13 | 108.91 |
| 1999-08-16 | 109.09 |
| 1999-08-17 | 109.42 |
| 1999-08-18 | 109.51 |
| 1999-08-19 | 109.62 |
| 1999-08-20 | 109.69 |
| 1999-08-23 | 109.75 |
| 1999-08-24 | 109.96 |
| 1999-08-25 | 110.24 |
| 1999-08-26 | 110.28 |
| 1999-08-27 | 110.42 |
| 1999-08-30 | 110.15 |
| 1999-08-31 | 110.08 |
| 1999-09-01 | 110.24 |
| 1999-09-02 | 110.35 |
| 1999-09-03 | 110.65 |
| 1999-09-06 | 110.74 |
| 1999-09-07 | 110.64 |
| 1999-09-08 | 110.73 |
| 1999-09-09 | 110.73 |
| 1999-09-10 | 110.70 |
| 1999-09-13 | 110.58 |
| 1999-09-14 | 110.44 |
| 1999-09-15 | 110.54 |
| 1999-09-16 | 110.76 |
| 1999-09-17 | 110.88 |
| 1999-09-20 | 110.96 |
| 1999-09-21 | 110.92 |
| 1999-09-22 | 111.03 |
| 1999-09-23 | 111.25 |
| 1999-09-24 | 111.56 |
| 1999-09-27 | 111.42 |
| 1999-09-28 | 111.27 |
| 1999-09-29 | 111.20 |
| 1999-09-30 | 111.41 |
| 1999-10-01 | 111.35 |
| 1999-10-04 | 111.45 |
| 1999-10-05 | 111.15 |
| 1999-10-06 | 111.12 |
| 1999-10-07 | 110.92 |
| 1999-10-08 | 111.83 |
| 1999-10-11 | 111.97 |
| 1999-10-12 | 111.94 |
| 1999-10-13 | 111.85 |
| 1999-10-14 | 111.71 |
| 1999-10-15 | 111.86 |
| 1999-10-18 | 111.79 |
| 1999-10-19 | 111.79 |
| 1999-10-20 | 111.75 |
| 1999-10-21 | 111.84 |
| 1999-10-22 | 112.07 |
| 1999-10-25 | 112.06 |
| 1999-10-26 | 112.12 |
| 1999-10-27 | 112.53 |
| 1999-10-28 | 112.88 |
| 1999-10-29 | 113.30 |
| 1999-10-31 | 113.34 |
| 1999-11-01 | 113.36 |
| 1999-11-02 | 113.54 |
| 1999-11-03 | 113.63 |
| 1999-11-04 | 113.84 |
| 1999-11-05 | 114.15 |
| 1999-11-08 | 114.13 |
| 1999-11-09 | 114.19 |
| 1999-11-10 | 113.77 |
| 1999-11-11 | 113.86 |
| 1999-11-12 | 114.35 |
| 1999-11-15 | 114.59 |
| 1999-11-16 | 114.65 |
| 1999-11-17 | 114.43 |
| 1999-11-18 | 114.29 |
| 1999-11-19 | 114.29 |
| 1999-11-22 | 114.34 |
| 1999-11-23 | 114.34 |
| 1999-11-24 | 114.55 |
| 1999-11-25 | 114.57 |
| 1999-11-26 | 114.52 |
| 1999-11-29 | 114.44 |
| 1999-11-30 | 114.40 |
| 1999-12-01 | 114.52 |
| 1999-12-02 | 114.51 |
| 1999-12-03 | 114.77 |
| 1999-12-06 | 114.89 |
| 1999-12-07 | 115.17 |
| 1999-12-08 | 115.11 |
| 1999-12-09 | 115.18 |
| 1999-12-10 | 115.45 |
| 1999-12-13 | 115.59 |
| 1999-12-14 | 115.31 |
| 1999-12-15 | 115.39 |
| 1999-12-16 | 115.22 |
| 1999-12-17 | 114.92 |
| 1999-12-20 | 115.10 |
| 1999-12-21 | 115.13 |
| 1999-12-22 | 115.12 |
| 1999-12-23 | 115.13 |
| 1999-12-24 | 115.14 |
| 1999-12-27 | 115.40 |
| 1999-12-28 | 115.28 |
| 1999-12-29 | 115.64 |
| 1999-12-30 | 115.77 |
| 1999-12-31 | 116.06 |
| 2000-01-03 | 115.87 |
| 2000-01-04 | 115.80 |
| 2000-01-05 | 115.65 |
| 2000-01-06 | 115.85 |
| 2000-01-07 | 115.96 |
| 2000-01-10 | 115.92 |
| 2000-01-11 | 115.66 |
| 2000-01-12 | 115.62 |
| 2000-01-13 | 115.60 |
| 2000-01-14 | 115.57 |
| 2000-01-17 | 115.64 |
| 2000-01-18 | 115.41 |
| 2000-01-19 | 115.53 |
| 2000-01-20 | 115.45 |
| 2000-01-21 | 115.42 |
| 2000-01-24 | 115.71 |
| 2000-01-25 | 115.80 |
| 2000-01-26 | 115.98 |
| 2000-01-27 | 115.93 |
| 2000-01-28 | 116.02 |
| 2000-01-31 | 116.07 |
| 2000-02-01 | 116.12 |
| 2000-02-02 | 116.43 |
| 2000-02-03 | 116.83 |
| 2000-02-04 | 116.59 |
| 2000-02-07 | 116.47 |
| 2000-02-08 | 116.28 |
| 2000-02-09 | 116.34 |
| 2000-02-10 | 116.16 |
| 2000-02-11 | 116.39 |
| 2000-02-14 | 116.50 |
| 2000-02-15 | 116.70 |
| 2000-02-16 | 116.75 |
| 2000-02-17 | 116.67 |
| 2000-02-18 | 116.87 |
| 2000-02-21 | 116.97 |
| 2000-02-22 | 117.53 |
| 2000-02-23 | 117.34 |
| 2000-02-24 | 117.66 |
| 2000-02-25 | 117.65 |
| 2000-02-28 | 117.62 |
| 2000-02-29 | 117.34 |
| 2000-03-01 | 117.48 |
| 2000-03-02 | 117.51 |
| 2000-03-03 | 117.67 |
| 2000-03-06 | 117.92 |
| 2000-03-07 | 118.00 |
| 2000-03-08 | 118.12 |
| 2000-03-09 | 118.20 |
| 2000-03-10 | 118.10 |
| 2000-03-13 | 118.22 |
| 2000-03-14 | 118.35 |
| 2000-03-15 | 118.44 |
| 2000-03-16 | 118.48 |
| 2000-03-17 | 118.65 |
| 2000-03-20 | 118.68 |
| 2000-03-21 | 118.86 |
| 2000-03-22 | 119.00 |
| 2000-03-23 | 118.83 |
| 2000-03-24 | 118.99 |
| 2000-03-27 | 118.76 |
| 2000-03-28 | 118.76 |
| 2000-03-29 | 118.71 |
| 2000-03-30 | 118.66 |
| 2000-03-31 | 118.64 |
| 2000-04-03 | 118.75 |
| 2000-04-04 | 119.02 |
| 2000-04-05 | 119.24 |
| 2000-04-06 | 118.84 |
| 2000-04-07 | 119.11 |
| 2000-04-10 | 119.31 |
| 2000-04-11 | 119.25 |
| 2000-04-12 | 118.93 |
| 2000-04-13 | 118.85 |
| 2000-04-14 | 118.98 |
| 2000-04-17 | 119.08 |
| 2000-04-18 | 118.83 |
| 2000-04-19 | 118.80 |
| 2000-04-20 | 119.01 |
| 2000-04-21 | . |
| 2000-04-24 | 119.08 |
| 2000-04-25 | 118.87 |
| 2000-04-26 | 118.93 |
| 2000-04-27 | 118.06 |
| 2000-04-28 | 117.92 |
| 2000-04-30 | 117.95 |
| 2000-05-01 | 117.92 |
| 2000-05-02 | 117.81 |
| 2000-05-03 | 117.74 |
| 2000-05-04 | 117.25 |
| 2000-05-05 | 116.89 |
| 2000-05-08 | 116.92 |
| 2000-05-09 | 116.91 |
| 2000-05-10 | 117.08 |
| 2000-05-11 | 116.88 |
| 2000-05-12 | 116.77 |
| 2000-05-15 | 116.86 |
| 2000-05-16 | 116.93 |
| 2000-05-17 | 116.81 |
| 2000-05-18 | 116.76 |
| 2000-05-19 | 116.63 |
| 2000-05-22 | 116.87 |
| 2000-05-23 | 116.85 |
| 2000-05-24 | 116.75 |
| 2000-05-25 | 116.57 |
| 2000-05-26 | 116.79 |
| 2000-05-29 | 116.85 |
| 2000-05-30 | 116.78 |
| 2000-05-31 | 116.53 |
| 2000-06-01 | 117.02 |
| 2000-06-02 | 117.47 |
| 2000-06-05 | 117.74 |
| 2000-06-06 | 117.66 |
| 2000-06-07 | 117.79 |
| 2000-06-08 | 117.77 |
| 2000-06-09 | 117.89 |
| 2000-06-12 | 118.06 |
| 2000-06-13 | 118.09 |
| 2000-06-14 | 118.28 |
| 2000-06-15 | 118.30 |
| 2000-06-16 | 118.62 |
| 2000-06-19 | 118.63 |
| 2000-06-20 | 118.66 |
| 2000-06-21 | 118.53 |
| 2000-06-22 | 118.39 |
| 2000-06-23 | 118.29 |
| 2000-06-26 | 118.41 |
| 2000-06-27 | 118.47 |
| 2000-06-28 | 118.77 |
| 2000-06-29 | 118.70 |
| 2000-06-30 | 118.86 |
| 2000-07-03 | 119.02 |
| 2000-07-04 | 119.06 |
| 2000-07-05 | 119.26 |
| 2000-07-06 | 119.16 |
| 2000-07-07 | 119.26 |
| 2000-07-10 | 119.27 |
| 2000-07-11 | 119.28 |
| 2000-07-12 | 119.28 |
| 2000-07-13 | 119.40 |
| 2000-07-14 | 119.23 |
| 2000-07-17 | 119.07 |
| 2000-07-18 | 119.08 |
| 2000-07-19 | 119.10 |
| 2000-07-20 | 119.63 |
| 2000-07-21 | 119.71 |
| 2000-07-24 | 119.72 |
| 2000-07-25 | 119.80 |
| 2000-07-26 | 119.85 |
| 2000-07-27 | 119.97 |
| 2000-07-28 | 119.93 |
| 2000-07-31 | 119.96 |
| 2000-08-01 | 119.94 |
| 2000-08-02 | 120.09 |
| 2000-08-03 | 120.27 |
| 2000-08-04 | 120.49 |
| 2000-08-07 | 120.58 |
| 2000-08-08 | 120.71 |
| 2000-08-09 | 120.83 |
| 2000-08-10 | 121.19 |
| 2000-08-11 | 120.96 |
| 2000-08-14 | 120.92 |
| 2000-08-15 | 120.91 |
| 2000-08-16 | 120.89 |
| 2000-08-17 | 120.96 |
| 2000-08-18 | 121.10 |
| 2000-08-21 | 121.28 |
| 2000-08-22 | 121.26 |
| 2000-08-23 | 121.48 |
| 2000-08-24 | 121.60 |
| 2000-08-25 | 121.63 |
| 2000-08-28 | 121.65 |
| 2000-08-29 | 121.46 |
| 2000-08-30 | 121.42 |
| 2000-08-31 | 121.88 |
| 2000-09-01 | 122.03 |
| 2000-09-04 | 122.13 |
| 2000-09-05 | 122.14 |
| 2000-09-06 | 122.11 |
| 2000-09-07 | 122.01 |
| 2000-09-08 | 122.04 |
| 2000-09-11 | 122.03 |
| 2000-09-12 | 122.06 |
| 2000-09-13 | 122.20 |
| 2000-09-14 | 122.20 |
| 2000-09-15 | 122.12 |
| 2000-09-18 | 122.11 |
| 2000-09-19 | 122.14 |
| 2000-09-20 | 122.14 |
| 2000-09-21 | 122.08 |
| 2000-09-22 | 122.22 |
| 2000-09-25 | 122.19 |
| 2000-09-26 | 122.15 |
| 2000-09-27 | 122.15 |
| 2000-09-28 | 122.17 |
| 2000-09-29 | 122.19 |
| 2000-09-30 | 122.22 |
| 2000-10-02 | 122.08 |
| 2000-10-03 | 122.02 |
| 2000-10-04 | 121.83 |
| 2000-10-05 | 121.74 |
| 2000-10-06 | 121.94 |
| 2000-10-09 | 122.02 |
| 2000-10-10 | 122.03 |
| 2000-10-11 | 122.00 |
| 2000-10-12 | 122.11 |
| 2000-10-13 | 120.99 |
| 2000-10-16 | 120.91 |
| 2000-10-17 | 121.05 |
| 2000-10-18 | 120.96 |
| 2000-10-19 | 121.02 |
| 2000-10-20 | 121.13 |
| 2000-10-23 | 121.33 |
| 2000-10-24 | 121.30 |
| 2000-10-25 | 121.34 |
| 2000-10-26 | 121.13 |
| 2000-10-27 | 121.17 |
| 2000-10-30 | 121.15 |
| 2000-10-31 | 120.96 |
| 2000-11-01 | 121.08 |
| 2000-11-02 | 121.09 |
| 2000-11-03 | 120.87 |
| 2000-11-06 | 120.82 |
| 2000-11-07 | 120.81 |
| 2000-11-08 | 120.95 |
| 2000-11-09 | 121.09 |
| 2000-11-10 | 121.22 |
| 2000-11-13 | 121.45 |
| 2000-11-14 | 121.47 |
| 2000-11-15 | 121.64 |
| 2000-11-16 | 121.93 |
| 2000-11-17 | 121.87 |
| 2000-11-20 | 122.00 |
| 2000-11-21 | 122.11 |
| 2000-11-22 | 122.36 |
| 2000-11-23 | 122.41 |
| 2000-11-24 | 122.34 |
| 2000-11-27 | 122.34 |
| 2000-11-28 | 122.48 |
| 2000-11-29 | 122.60 |
| 2000-11-30 | 122.64 |
| 2000-12-01 | 122.52 |
| 2000-12-04 | 122.59 |
| 2000-12-05 | 122.89 |
| 2000-12-06 | 123.34 |
| 2000-12-07 | 123.46 |
| 2000-12-08 | 123.44 |
| 2000-12-11 | 123.41 |
| 2000-12-12 | 123.42 |
| 2000-12-13 | 123.76 |
| 2000-12-14 | 124.17 |
| 2000-12-15 | 124.21 |
| 2000-12-18 | 124.44 |
| 2000-12-19 | 124.43 |
| 2000-12-20 | 124.91 |
| 2000-12-21 | 124.96 |
| 2000-12-22 | 125.09 |
| 2000-12-25 | . |
| 2000-12-26 | 125.18 |
| 2000-12-27 | 125.13 |
| 2000-12-28 | 125.10 |
| 2000-12-29 | 125.32 |
| 2000-12-31 | 125.36 |
| 2001-01-01 | . |
| 2001-01-02 | 126.21 |
| 2001-01-03 | 125.75 |
| 2001-01-04 | 126.03 |
| 2001-01-05 | 126.65 |
| 2001-01-08 | 126.90 |
| 2001-01-09 | 126.82 |
| 2001-01-10 | 126.29 |
| 2001-01-11 | 126.23 |
| 2001-01-12 | 125.74 |
| 2001-01-15 | 125.85 |
| 2001-01-16 | 125.86 |
| 2001-01-17 | 126.18 |
| 2001-01-18 | 126.62 |
| 2001-01-19 | 126.56 |
| 2001-01-22 | 126.17 |
| 2001-01-23 | 126.17 |
| 2001-01-24 | 125.83 |
| 2001-01-25 | 125.90 |
| 2001-01-26 | 125.92 |
| 2001-01-29 | 125.95 |
| 2001-01-30 | 126.08 |
| 2001-01-31 | 126.64 |
| 2001-02-01 | 126.59 |
| 2001-02-02 | 126.38 |
| 2001-02-05 | 126.48 |
| 2001-02-06 | 126.74 |
| 2001-02-07 | 126.97 |
| 2001-02-08 | 127.05 |
| 2001-02-09 | 127.51 |
| 2001-02-12 | 127.47 |
| 2001-02-13 | 127.37 |
| 2001-02-14 | 127.31 |
| 2001-02-15 | 126.86 |
| 2001-02-16 | 127.17 |
| 2001-02-19 | 127.24 |
| 2001-02-20 | 127.26 |
| 2001-02-21 | 127.18 |
| 2001-02-22 | 127.22 |
| 2001-02-23 | 127.48 |
| 2001-02-26 | 127.69 |
| 2001-02-27 | 128.22 |
| 2001-02-28 | 128.23 |
| 2001-03-01 | 128.61 |
| 2001-03-02 | 128.53 |
| 2001-03-05 | 128.51 |
| 2001-03-06 | 128.53 |
| 2001-03-07 | 128.85 |
| 2001-03-08 | 128.93 |
| 2001-03-09 | 128.79 |
| 2001-03-12 | 128.09 |
| 2001-03-13 | 128.02 |
| 2001-03-14 | 128.56 |
| 2001-03-15 | 128.70 |
| 2001-03-16 | 128.89 |
| 2001-03-19 | 128.78 |
| 2001-03-20 | 128.54 |
| 2001-03-21 | 128.67 |
| 2001-03-22 | 129.01 |
| 2001-03-23 | 128.52 |
| 2001-03-26 | 128.37 |
| 2001-03-27 | 127.81 |
| 2001-03-28 | 127.87 |
| 2001-03-29 | 127.84 |
| 2001-03-30 | 128.40 |
| 2001-03-31 | 128.41 |
| 2001-04-02 | 128.52 |
| 2001-04-03 | 128.65 |
| 2001-04-04 | 128.76 |
| 2001-04-05 | 128.23 |
| 2001-04-06 | 128.62 |
| 2001-04-09 | 128.64 |
| 2001-04-10 | 128.03 |
| 2001-04-11 | 127.88 |
| 2001-04-12 | 127.71 |
| 2001-04-13 | . |
| 2001-04-16 | 127.44 |
| 2001-04-17 | 127.26 |
| 2001-04-18 | 127.80 |
| 2001-04-19 | 127.50 |
| 2001-04-20 | 127.46 |
| 2001-04-23 | 127.93 |
| 2001-04-24 | 127.72 |
| 2001-04-25 | 127.63 |
| 2001-04-26 | 127.89 |
| 2001-04-27 | 127.48 |
| 2001-04-30 | 127.18 |
| 2001-05-01 | 127.59 |
| 2001-05-02 | 127.66 |
| 2001-05-03 | 128.24 |
| 2001-05-04 | 128.38 |
| 2001-05-07 | 128.41 |
| 2001-05-08 | 128.48 |
| 2001-05-09 | 128.88 |
| 2001-05-10 | 128.76 |
| 2001-05-11 | 128.12 |
| 2001-05-14 | 128.04 |
| 2001-05-15 | 127.97 |
| 2001-05-16 | 128.09 |
| 2001-05-17 | 128.16 |
| 2001-05-18 | 128.42 |
| 2001-05-21 | 128.49 |
| 2001-05-22 | 128.60 |
| 2001-05-23 | 128.70 |
| 2001-05-24 | 128.63 |
| 2001-05-25 | 128.39 |
| 2001-05-28 | 128.46 |
| 2001-05-29 | 128.43 |
| 2001-05-30 | 128.46 |
| 2001-05-31 | 128.91 |
| 2001-06-01 | 129.18 |
| 2001-06-04 | 129.35 |
| 2001-06-05 | 130.03 |
| 2001-06-06 | 130.14 |
| 2001-06-07 | 129.98 |
| 2001-06-08 | 129.84 |
| 2001-06-11 | 130.09 |
| 2001-06-12 | 130.37 |
| 2001-06-13 | 130.35 |
| 2001-06-14 | 130.55 |
| 2001-06-15 | 130.51 |
| 2001-06-18 | 130.56 |
| 2001-06-19 | 130.52 |
| 2001-06-20 | 130.91 |
| 2001-06-21 | 131.02 |
| 2001-06-22 | 131.35 |
| 2001-06-25 | 131.52 |
| 2001-06-26 | 131.32 |
| 2001-06-27 | 131.06 |
| 2001-06-28 | 130.82 |
| 2001-06-29 | 130.43 |
| 2001-06-30 | 130.46 |
| 2001-07-02 | 130.85 |
| 2001-07-03 | 130.75 |
| 2001-07-04 | 130.66 |
| 2001-07-05 | 130.50 |
| 2001-07-06 | 130.61 |
| 2001-07-09 | 130.78 |
| 2001-07-10 | 131.06 |
| 2001-07-11 | 131.20 |
| 2001-07-12 | 131.09 |
| 2001-07-13 | 131.05 |
| 2001-07-16 | 131.32 |
| 2001-07-17 | 131.41 |
| 2001-07-18 | 131.59 |
| 2001-07-19 | 131.90 |
| 2001-07-20 | 131.98 |
| 2001-07-23 | 132.10 |
| 2001-07-24 | 132.31 |
| 2001-07-25 | 132.35 |
| 2001-07-26 | 132.27 |
| 2001-07-27 | 132.54 |
| 2001-07-30 | 132.73 |
| 2001-07-31 | 133.06 |
| 2001-08-01 | 133.05 |
| 2001-08-02 | 132.82 |
| 2001-08-03 | 132.78 |
| 2001-08-06 | 132.85 |
| 2001-08-07 | 132.94 |
| 2001-08-08 | 133.21 |
| 2001-08-09 | 133.74 |
| 2001-08-10 | 133.63 |
| 2001-08-13 | 134.00 |
| 2001-08-14 | 133.83 |
| 2001-08-15 | 133.72 |
| 2001-08-16 | 133.89 |
| 2001-08-17 | 134.47 |
| 2001-08-20 | 134.35 |
| 2001-08-21 | 134.39 |
| 2001-08-22 | 134.38 |
| 2001-08-23 | 134.41 |
| 2001-08-24 | 134.26 |
| 2001-08-27 | 134.36 |
| 2001-08-28 | 134.63 |
| 2001-08-29 | 135.10 |
| 2001-08-30 | 135.28 |
| 2001-08-31 | 135.08 |
| 2001-09-03 | 135.15 |
| 2001-09-04 | 134.58 |
| 2001-09-05 | 134.58 |
| 2001-09-06 | 134.97 |
| 2001-09-07 | 135.47 |
| 2001-09-10 | 135.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 135.68 |
| 2001-09-17 | 135.40 |
| 2001-09-18 | 135.24 |
| 2001-09-19 | 135.55 |
| 2001-09-20 | 135.42 |
| 2001-09-21 | 136.25 |
| 2001-09-24 | 135.83 |
| 2001-09-25 | 135.80 |
| 2001-09-26 | 135.84 |
| 2001-09-27 | 136.24 |
| 2001-09-28 | 136.04 |
| 2001-09-30 | 136.09 |
| 2001-10-01 | 136.12 |
| 2001-10-02 | 136.31 |
| 2001-10-03 | 136.39 |
| 2001-10-04 | 136.37 |
| 2001-10-05 | 136.36 |
| 2001-10-08 | 136.46 |
| 2001-10-09 | 137.27 |
| 2001-10-10 | 137.21 |
| 2001-10-11 | 136.82 |
| 2001-10-12 | 136.86 |
| 2001-10-15 | 137.03 |
| 2001-10-16 | 137.49 |
| 2001-10-17 | 137.81 |
| 2001-10-18 | 137.78 |
| 2001-10-19 | 137.78 |
| 2001-10-22 | 137.77 |
| 2001-10-23 | 137.71 |
| 2001-10-24 | 137.83 |
| 2001-10-25 | 138.33 |
| 2001-10-26 | 138.32 |
| 2001-10-29 | 138.74 |
| 2001-10-30 | 139.08 |
| 2001-10-31 | 139.27 |
| 2001-11-01 | 139.67 |
| 2001-11-02 | 139.61 |
| 2001-11-05 | 139.76 |
| 2001-11-06 | 139.99 |
| 2001-11-07 | 140.34 |
| 2001-11-08 | 140.25 |
| 2001-11-09 | 140.08 |
| 2001-11-12 | 140.13 |
| 2001-11-13 | 140.01 |
| 2001-11-14 | 139.83 |
| 2001-11-15 | 139.45 |
| 2001-11-16 | 138.88 |
| 2001-11-19 | 138.98 |
| 2001-11-20 | 139.01 |
| 2001-11-21 | 138.50 |
| 2001-11-22 | 138.57 |
| 2001-11-23 | 138.51 |
| 2001-11-26 | 137.64 |
| 2001-11-27 | 137.51 |
| 2001-11-28 | 138.28 |
| 2001-11-29 | 138.31 |
| 2001-11-30 | 138.98 |
| 2001-12-03 | 138.89 |
| 2001-12-04 | 139.32 |
| 2001-12-05 | 138.53 |
| 2001-12-06 | 137.98 |
| 2001-12-07 | 137.37 |
| 2001-12-10 | 137.50 |
| 2001-12-11 | 137.51 |
| 2001-12-12 | 137.93 |
| 2001-12-13 | 137.77 |
| 2001-12-14 | 137.47 |
| 2001-12-17 | 136.84 |
| 2001-12-18 | 137.36 |
| 2001-12-19 | 137.77 |
| 2001-12-20 | 137.90 |
| 2001-12-21 | 137.87 |
| 2001-12-24 | 137.77 |
| 2001-12-25 | . |
| 2001-12-26 | 137.50 |
| 2001-12-27 | 137.67 |
| 2001-12-28 | 137.88 |
| 2001-12-31 | 138.19 |
| 2002-01-01 | . |
| 2002-01-02 | 137.99 |
| 2002-01-03 | 138.01 |
| 2002-01-04 | 138.11 |
| 2002-01-07 | 138.67 |
| 2002-01-08 | 138.90 |
| 2002-01-09 | 138.67 |
| 2002-01-10 | 139.28 |
| 2002-01-11 | 139.61 |
| 2002-01-14 | 140.00 |
| 2002-01-15 | 139.97 |
| 2002-01-16 | 140.03 |
| 2002-01-17 | 139.73 |
| 2002-01-18 | 139.68 |
| 2002-01-21 | 139.86 |
| 2002-01-22 | 139.85 |
| 2002-01-23 | 139.84 |
| 2002-01-24 | 139.32 |
| 2002-01-25 | 139.34 |
| 2002-01-28 | 139.38 |
| 2002-01-29 | 139.56 |
| 2002-01-30 | 140.10 |
| 2002-01-31 | 140.25 |
| 2002-02-01 | 140.28 |
| 2002-02-04 | 140.59 |
| 2002-02-05 | 140.75 |
| 2002-02-06 | 141.02 |
| 2002-02-07 | 140.61 |
| 2002-02-08 | 140.76 |
| 2002-02-11 | 140.94 |
| 2002-02-12 | 140.92 |
| 2002-02-13 | 140.55 |
| 2002-02-14 | 140.64 |
| 2002-02-15 | 140.85 |
| 2002-02-18 | 141.01 |
| 2002-02-19 | 141.10 |
| 2002-02-20 | 141.65 |
| 2002-02-21 | 141.67 |
| 2002-02-22 | 141.90 |
| 2002-02-25 | 141.90 |
| 2002-02-26 | 141.85 |
| 2002-02-27 | 141.91 |
| 2002-02-28 | 142.15 |
| 2002-03-01 | 141.79 |
| 2002-03-04 | 141.45 |
| 2002-03-05 | 141.65 |
| 2002-03-06 | 141.80 |
| 2002-03-07 | 141.08 |
| 2002-03-08 | 140.78 |
| 2002-03-11 | 140.88 |
| 2002-03-12 | 140.97 |
| 2002-03-13 | 140.95 |
| 2002-03-14 | 140.78 |
| 2002-03-15 | 140.60 |
| 2002-03-18 | 140.96 |
| 2002-03-19 | 140.90 |
| 2002-03-20 | 140.69 |
| 2002-03-21 | 140.35 |
| 2002-03-22 | 140.66 |
| 2002-03-25 | 140.68 |
| 2002-03-26 | 140.90 |
| 2002-03-27 | 141.04 |
| 2002-03-28 | 140.83 |
| 2002-03-29 | . |
| 2002-03-31 | 140.89 |
| 2002-04-01 | 140.93 |
| 2002-04-02 | 141.16 |
| 2002-04-03 | 141.91 |
| 2002-04-04 | 142.08 |
| 2002-04-05 | 142.75 |
| 2002-04-08 | 142.80 |
| 2002-04-09 | 142.79 |
| 2002-04-10 | 142.89 |
| 2002-04-11 | 143.21 |
| 2002-04-12 | 143.54 |
| 2002-04-15 | 143.20 |
| 2002-04-16 | 143.47 |
| 2002-04-17 | 143.36 |
| 2002-04-18 | 143.33 |
| 2002-04-19 | 143.44 |
| 2002-04-22 | 143.64 |
| 2002-04-23 | 143.75 |
| 2002-04-24 | 144.07 |
| 2002-04-25 | 144.36 |
| 2002-04-26 | 144.43 |
| 2002-04-29 | 144.32 |
| 2002-04-30 | 144.32 |
| 2002-05-01 | 144.56 |
| 2002-05-02 | 144.28 |
| 2002-05-03 | 144.49 |
| 2002-05-06 | 144.60 |
| 2002-05-07 | 144.72 |
| 2002-05-08 | 144.12 |
| 2002-05-09 | 144.13 |
| 2002-05-10 | 144.39 |
| 2002-05-13 | 144.29 |
| 2002-05-14 | 143.86 |
| 2002-05-15 | 143.95 |
| 2002-05-16 | 144.28 |
| 2002-05-17 | 144.12 |
| 2002-05-20 | 144.43 |
| 2002-05-21 | 144.73 |
| 2002-05-22 | 144.91 |
| 2002-05-23 | 144.92 |
| 2002-05-24 | 144.84 |
| 2002-05-27 | 144.91 |
| 2002-05-28 | 144.89 |
| 2002-05-29 | 145.12 |
| 2002-05-30 | 145.40 |
| 2002-05-31 | 145.40 |
| 2002-06-03 | 145.55 |
| 2002-06-04 | 146.06 |
| 2002-06-05 | 145.67 |
| 2002-06-06 | 145.80 |
| 2002-06-07 | 145.69 |
| 2002-06-10 | 145.66 |
| 2002-06-11 | 145.73 |
| 2002-06-12 | 146.07 |
| 2002-06-13 | 146.44 |
| 2002-06-14 | 146.61 |
| 2002-06-17 | 146.69 |
| 2002-06-18 | 146.80 |
| 2002-06-19 | 146.87 |
| 2002-06-20 | 147.21 |
| 2002-06-21 | 146.91 |
| 2002-06-24 | 146.97 |
| 2002-06-25 | 146.55 |
| 2002-06-26 | 147.03 |
| 2002-06-27 | 146.90 |
| 2002-06-28 | 146.76 |
| 2002-06-30 | 146.80 |
| 2002-07-01 | 146.80 |
| 2002-07-02 | 147.43 |
| 2002-07-03 | 147.44 |
| 2002-07-04 | 147.43 |
| 2002-07-05 | 147.15 |
| 2002-07-08 | 146.96 |
| 2002-07-09 | 147.37 |
| 2002-07-10 | 147.75 |
| 2002-07-11 | 148.26 |
| 2002-07-12 | 148.34 |
| 2002-07-15 | 148.54 |
| 2002-07-16 | 148.04 |
| 2002-07-17 | 148.18 |
| 2002-07-18 | 148.43 |
| 2002-07-19 | 149.03 |
| 2002-07-22 | 149.58 |
| 2002-07-23 | 149.69 |
| 2002-07-24 | 149.93 |
| 2002-07-25 | 149.51 |
| 2002-07-26 | 149.69 |
| 2002-07-29 | 149.51 |
| 2002-07-30 | 149.01 |
| 2002-07-31 | 149.16 |
| 2002-08-01 | 149.94 |
| 2002-08-02 | 150.54 |
| 2002-08-05 | 150.98 |
| 2002-08-06 | 150.24 |
| 2002-08-07 | 150.48 |
| 2002-08-08 | 150.20 |
| 2002-08-09 | 150.41 |
| 2002-08-12 | 150.91 |
| 2002-08-13 | 151.27 |
| 2002-08-14 | 151.72 |
| 2002-08-15 | 151.06 |
| 2002-08-16 | 150.45 |
| 2002-08-19 | 150.35 |
| 2002-08-20 | 151.14 |
| 2002-08-21 | 151.20 |
| 2002-08-22 | 150.82 |
| 2002-08-23 | 151.09 |
| 2002-08-26 | 151.42 |
| 2002-08-27 | 151.09 |
| 2002-08-28 | 151.35 |
| 2002-08-29 | 151.78 |
| 2002-08-30 | 151.91 |
| 2002-08-31 | 151.92 |
| 2002-09-02 | 151.80 |
| 2002-09-03 | 153.03 |
| 2002-09-04 | 152.86 |
| 2002-09-05 | 153.30 |
| 2002-09-06 | 153.00 |
| 2002-09-09 | 153.01 |
| 2002-09-10 | 153.04 |
| 2002-09-11 | 152.73 |
| 2002-09-12 | 153.26 |
| 2002-09-13 | 153.62 |
| 2002-09-16 | 153.97 |
| 2002-09-17 | 154.14 |
| 2002-09-18 | 154.41 |
| 2002-09-19 | 154.62 |
| 2002-09-20 | 154.56 |
| 2002-09-23 | 155.09 |
| 2002-09-24 | 155.28 |
| 2002-09-25 | 155.03 |
| 2002-09-26 | 154.57 |
| 2002-09-27 | 155.10 |
| 2002-09-30 | 155.92 |
| 2002-10-01 | 155.44 |
| 2002-10-02 | 155.33 |
| 2002-10-03 | 155.41 |
| 2002-10-04 | 155.23 |
| 2002-10-07 | 155.65 |
| 2002-10-08 | 155.74 |
| 2002-10-09 | 155.67 |
| 2002-10-10 | 154.98 |
| 2002-10-11 | 154.41 |
#2002-10-14|154.47
#2002-10-15|153.34
#2002-10-16|153.10
#2002-10-17|152.41
#2002-10-18|152.38
#2002-10-21|152.31
#2002-10-22|152.23
#2002-10-23|152.31
#2002-10-24|152.52
#2002-10-25|153.09
#2002-10-28|153.44
#2002-10-29|154.48
#2002-10-30|154.32
#2002-10-31|154.62
#2002-11-01|154.53
#2002-11-04|154.19
#2002-11-05|154.13
#2002-11-06|154.20
#2002-11-07|155.29
#2002-11-08|155.74
#2002-11-11|155.76
#2002-11-12|156.26
#2002-11-13|156.16
#2002-11-14|155.44
#2002-11-15|154.99
#2002-11-18|155.34
#2002-11-19|155.83
#2002-11-20|155.88
#2002-11-21|155.23
#2002-11-22|155.11
#2002-11-25|155.25
#2002-11-26|155.72
#2002-11-27|154.92
#2002-11-28|154.94
#2002-11-29|155.19
#2002-11-30|155.22
#2002-12-02|155.22
#2002-12-03|155.29
#2002-12-04|155.64
#2002-12-05|155.94
#2002-12-06|156.01
#2002-12-09|156.33
#2002-12-10|156.46
#2002-12-11|156.72
#2002-12-12|156.76
#2002-12-13|156.48
#2002-12-16|156.21
#2002-12-17|156.35
#2002-12-18|156.77
#2002-12-19|157.29
#2002-12-20|157.40
#2002-12-23|157.50
#2002-12-24|157.62
#2002-12-25| .
#2002-12-26|157.61
#2002-12-27|158.22
#2002-12-30|158.63
#2002-12-31|158.87
#2003-01-01| .
#2003-01-02|157.68
#2003-01-03|157.56
#2003-01-06|157.49
#2003-01-07|157.81
#2003-01-08|158.17
#2003-01-09|157.25
#2003-01-10|157.48
#2003-01-13|157.55
#2003-01-14|158.00
#2003-01-15|158.42
#2003-01-16|158.29
#2003-01-17|158.83
#2003-01-20|158.92
#2003-01-21|159.06
#2003-01-22|159.43
#2003-01-23|159.26
#2003-01-24|159.73
#2003-01-27|159.44
#2003-01-28|159.35
#2003-01-29|159.35
#2003-01-30|159.30
#2003-01-31|159.40
#2003-02-03|159.49
#2003-02-04|159.93
#2003-02-05|159.77
#2003-02-06|160.12
#2003-02-07|160.04
#2003-02-10|159.95
#2003-02-11|160.02
#2003-02-12|160.23
#2003-02-13|160.53
#2003-02-14|160.23
#2003-02-17|160.24
#2003-02-18|160.20
#2003-02-19|160.66
#2003-02-20|160.87
#2003-02-21|160.76
#2003-02-24|161.08
#2003-02-25|161.52
#2003-02-26|161.48
#2003-02-27|161.60
#2003-02-28|161.94
#2003-03-03|162.24
#2003-03-04|162.37
#2003-03-05|162.65
#2003-03-06|162.59
#2003-03-07|162.69
#2003-03-10|162.64
#2003-03-11|162.85
#2003-03-12|162.14
#2003-03-13|161.56
#2003-03-14|161.29
#2003-03-17|160.65
#2003-03-18|160.35
#2003-03-19|160.01
#2003-03-20|159.73
#2003-03-21|159.42
#2003-03-24|159.95
#2003-03-25|160.08
#2003-03-26|160.21
#2003-03-27|160.41
#2003-03-28|160.88
#2003-03-31|161.45
#2003-04-01|161.47
#2003-04-02|160.98
#2003-04-03|161.23
#2003-04-04|161.17
#2003-04-07|160.81
#2003-04-08|161.44
#2003-04-09|161.69
#2003-04-10|161.81
#2003-04-11|161.45
#2003-04-14|161.29
#2003-04-15|161.64
#2003-04-16|161.88
#2003-04-17|162.04
#2003-04-18| .
#2003-04-21|161.79
#2003-04-22|162.15
#2003-04-23|162.05
#2003-04-24|162.76
#2003-04-25|162.83
#2003-04-28|162.86
#2003-04-29|162.94
#2003-04-30|163.50
#2003-05-01|163.66
#2003-05-02|163.90
#2003-05-05|164.14
#2003-05-06|164.62
#2003-05-07|165.65
#2003-05-08|165.69
#2003-05-09|165.42
#2003-05-12|166.28
#2003-05-13|166.18
#2003-05-14|166.89
#2003-05-15|166.77
#2003-05-16|167.43
#2003-05-19|167.30
#2003-05-20|168.08
#2003-05-21|168.31
#2003-05-22|168.53
#2003-05-23|168.72
#2003-05-26|168.80
#2003-05-27|168.23
#2003-05-28|168.23
#2003-05-29|169.04
#2003-05-30|169.32
#2003-05-31|169.33
#2003-06-02|169.08
#2003-06-03|169.73
#2003-06-04|169.92
#2003-06-05|170.43
#2003-06-06|170.30
#2003-06-09|171.07
#2003-06-10|171.54
#2003-06-11|171.85
#2003-06-12|171.92
#2003-06-13|172.23
#2003-06-16|172.13
#2003-06-17|171.74
#2003-06-18|170.94
#2003-06-19|170.92
#2003-06-20|170.76
#2003-06-23|171.12
#2003-06-24|171.34
#2003-06-25|171.61
#2003-06-26|170.45
#2003-06-27|170.01
#2003-06-30|170.28
#2003-07-01|170.27
#2003-07-02|170.16
#2003-07-03|169.72
#2003-07-04|169.76
#2003-07-07|169.53
#2003-07-08|169.43
#2003-07-09|169.61
#2003-07-10|169.82
#2003-07-11|170.10
#2003-07-14|170.03
#2003-07-15|169.55
#2003-07-16|168.92
#2003-07-17|168.48
#2003-07-18|168.64
#2003-07-21|167.95
#2003-07-22|167.37
#2003-07-23|168.05
#2003-07-24|167.96
#2003-07-25|167.76
#2003-07-28|167.53
#2003-07-29|166.83
#2003-07-30|166.77
#2003-07-31|166.38
#2003-08-01|165.66
#2003-08-04|165.54
#2003-08-05|165.55
#2003-08-06|165.74
#2003-08-07|166.04
#2003-08-08|166.58
#2003-08-11|166.65
#2003-08-12|166.49
#2003-08-13|165.80
#2003-08-14|165.07
#2003-08-15|165.67
#2003-08-18|165.53
#2003-08-19|165.85
#2003-08-20|166.11
#2003-08-21|166.00
#2003-08-22|166.06
#2003-08-25|165.81
#2003-08-26|165.94
#2003-08-27|165.74
#2003-08-28|166.13
#2003-08-29|166.24
#2003-08-31|166.28
#2003-09-01|166.31
#2003-09-02|165.72
#2003-09-03|165.71
#2003-09-04|166.03
#2003-09-05|166.53
#2003-09-08|167.25
#2003-09-09|167.41
#2003-09-10|167.64
#2003-09-11|167.79
#2003-09-12|168.24
#2003-09-15|168.42
#2003-09-16|168.16
#2003-09-17|168.39
#2003-09-18|168.83
#2003-09-19|169.21
#2003-09-22|169.00
#2003-09-23|168.79
#2003-09-24|169.14
#2003-09-25|169.52
#2003-09-26|170.15
#2003-09-29|170.25
#2003-09-30|170.82
#2003-10-01|171.28
#2003-10-02|170.90
#2003-10-03|170.00
#2003-10-06|170.18
#2003-10-07|169.73
#2003-10-08|169.75
#2003-10-09|169.62
#2003-10-10|169.81
#2003-10-13|169.90
#2003-10-14|169.72
#2003-10-15|169.44
#2003-10-16|169.33
#2003-10-17|169.31
#2003-10-20|169.40
#2003-10-21|169.54
#2003-10-22|169.88
#2003-10-23|169.89
#2003-10-24|169.99
#2003-10-27|170.04
#2003-10-28|170.14
#2003-10-29|170.25
#2003-10-30|170.02
#2003-10-31|170.11
#2003-11-03|169.75
#2003-11-04|169.94
#2003-11-05|169.97
#2003-11-06|169.46
#2003-11-07|169.22
#2003-11-10|169.26
#2003-11-11|169.30
#2003-11-12|169.46
#2003-11-13|170.00
#2003-11-14|170.59
#2003-11-17|170.98
#2003-11-18|170.85
#2003-11-19|170.84
#2003-11-20|171.06
#2003-11-21|171.46
#2003-11-24|170.83
#2003-11-25|171.03
#2003-11-26|170.86
#2003-11-27|170.85
#2003-11-28|170.37
#2003-11-30|170.43
#2003-12-01|169.71
#2003-12-02|169.97
#2003-12-03|170.22
#2003-12-04|170.32
#2003-12-05|171.03
#2003-12-08|171.29
#2003-12-09|171.25
#2003-12-10|171.14
#2003-12-11|171.20
#2003-12-12|171.87
#2003-12-15|171.73
#2003-12-16|172.06
#2003-12-17|172.56
#2003-12-18|172.53
#2003-12-19|172.94
#2003-12-22|173.14
#2003-12-23|172.70
#2003-12-24|172.84
#2003-12-25| .
#2003-12-26|172.93
#2003-12-29|172.92
#2003-12-30|172.64
#2003-12-31|172.65
#2004-01-01| .
#2004-01-02|171.95
#2004-01-05|172.27
#2004-01-06|172.91
#2004-01-07|173.12
#2004-01-08|173.25
#2004-01-09|174.00
#2004-01-12|174.80
#2004-01-13|174.84
#2004-01-14|175.21
#2004-01-15|175.37
#2004-01-16|175.32
#2004-01-19|175.40
#2004-01-20|175.04
#2004-01-21|175.02
#2004-01-22|175.32
#2004-01-23|175.50
#2004-01-26|174.65
#2004-01-27|174.91
#2004-01-28|174.95
#2004-01-29|174.05
#2004-01-30|174.37
#2004-01-31|174.37
#2004-02-02|174.52
#2004-02-03|174.54
#2004-02-04|174.53
#2004-02-05|174.45
#2004-02-06|174.71
#2004-02-09|175.06
#2004-02-10|174.99
#2004-02-11|175.16
#2004-02-12|175.44
#2004-02-13|175.47
#2004-02-16|175.57
#2004-02-17|175.65
#2004-02-18|175.87
#2004-02-19|175.62
#2004-02-20|175.62
#2004-02-23|175.79
#2004-02-24|176.28
#2004-02-25|176.32
#2004-02-26|176.14
#2004-02-27|176.36
#2004-02-29|176.42
#2004-03-01|176.55
#2004-03-02|176.35
#2004-03-03|176.03
#2004-03-04|176.26
#2004-03-05|177.31
#2004-03-08|177.76
#2004-03-09|178.58
#2004-03-10|178.67
#2004-03-11|178.87
#2004-03-12|178.69
#2004-03-15|178.59
#2004-03-16|178.40
#2004-03-17|178.93
#2004-03-18|178.73
#2004-03-19|178.60
#2004-03-22|178.72
#2004-03-23|178.84
#2004-03-24|179.04
#2004-03-25|179.01
#2004-03-26|178.71
#2004-03-29|177.96
#2004-03-30|178.14
#2004-03-31|178.46
#2004-04-01|178.13
#2004-04-02|176.96
#2004-04-05|176.18
#2004-04-06|176.23
#2004-04-07|176.38
#2004-04-08|176.28
#2004-04-09| .
#2004-04-12|176.04
#2004-04-13|175.70
#2004-04-14|174.98
#2004-04-15|174.80
#2004-04-16|175.11
#2004-04-19|175.28
#2004-04-20|175.00
#2004-04-21|174.44
#2004-04-22|174.59
#2004-04-23|174.26
#2004-04-26|174.38
#2004-04-27|174.40
#2004-04-28|174.22
#2004-04-29|173.69
#2004-04-30|173.53
#2004-05-03|173.69
#2004-05-04|173.29
#2004-05-05|172.93
#2004-05-06|172.20
#2004-05-07|170.99
#2004-05-10|170.41
#2004-05-11|170.20
#2004-05-12|170.20
#2004-05-13|169.77
#2004-05-14|169.93
#2004-05-17|170.40
#2004-05-18|170.66
#2004-05-19|170.48
#2004-05-20|170.76
#2004-05-21|170.85
#2004-05-24|170.76
#2004-05-25|171.01
#2004-05-26|171.46
#2004-05-27|171.99
#2004-05-28|171.88
#2004-05-31|171.94
#2004-06-01|171.45
#2004-06-02|171.27
#2004-06-03|171.18
#2004-06-04|170.90
#2004-06-07|171.00
#2004-06-08|171.06
#2004-06-09|170.97
#2004-06-10|170.77
#2004-06-11|170.87
#2004-06-14|170.45
#2004-06-15|171.28
#2004-06-16|171.36
#2004-06-17|171.47
#2004-06-18|171.82
#2004-06-21|171.86
#2004-06-22|171.81
#2004-06-23|171.77
#2004-06-24|172.50
#2004-06-25|172.45
#2004-06-28|172.08
#2004-06-29|172.06
#2004-06-30|172.74
#2004-07-01|173.15
#2004-07-02|174.20
#2004-07-05|174.30
#2004-07-06|174.44
#2004-07-07|174.54
#2004-07-08|174.58
#2004-07-09|174.60
#2004-07-12|174.81
#2004-07-13|174.55
#2004-07-14|174.59
#2004-07-15|174.66
#2004-07-16|175.59
#2004-07-19|175.77
#2004-07-20|175.61
#2004-07-21|175.07
#2004-07-22|175.10
#2004-07-23|175.22
#2004-07-26|175.07
#2004-07-27|174.72
#2004-07-28|174.46
#2004-07-29|174.60
#2004-07-30|175.23
#2004-07-31|175.23
#2004-08-02|175.59
#2004-08-03|175.82
#2004-08-04|176.07
#2004-08-05|176.31
#2004-08-06|177.47
#2004-08-09|177.57
#2004-08-10|177.68
#2004-08-11|177.50
#2004-08-12|177.58
#2004-08-13|177.97
#2004-08-16|177.99
#2004-08-17|178.17
#2004-08-18|178.43
#2004-08-19|178.76
#2004-08-20|178.91
#2004-08-23|178.65
#2004-08-24|178.76
#2004-08-25|179.05
#2004-08-26|179.35
#2004-08-27|179.64
#2004-08-30|179.91
#2004-08-31|180.34
#2004-09-01|180.39
#2004-09-02|180.15
#2004-09-03|179.37
#2004-09-06|179.43
#2004-09-07|179.50
#2004-09-08|179.79
#2004-09-09|180.09
#2004-09-10|180.35
#2004-09-13|180.51
#2004-09-14|180.76
#2004-09-15|180.77
#2004-09-16|181.02
#2004-09-17|181.28
#2004-09-20|181.60
#2004-09-21|181.67
#2004-09-22|181.89
#2004-09-23|182.06
#2004-09-24|181.69
#2004-09-27|181.95
#2004-09-28|182.03
#2004-09-29|181.63
#2004-09-30|181.33
#2004-10-01|181.07
#2004-10-04|181.02
#2004-10-05|181.23
#2004-10-06|181.12
#2004-10-07|180.92
#2004-10-08|181.40
#2004-10-11|181.51
#2004-10-12|182.04
#2004-10-13|182.28
#2004-10-14|182.66
#2004-10-15|182.55
#2004-10-18|182.64
#2004-10-19|182.71
#2004-10-20|183.04
#2004-10-21|183.32
#2004-10-22|183.30
#2004-10-25|183.62
#2004-10-26|183.71
#2004-10-27|183.48
#2004-10-28|183.22
#2004-10-29|183.43
#2004-10-31|183.46
#2004-11-01|183.46
#2004-11-02|183.27
#2004-11-03|183.44
#2004-11-04|183.85
#2004-11-05|183.38
#2004-11-08|182.94
#2004-11-09|182.97
#2004-11-10|182.77
#2004-11-11|182.83
#2004-11-12|183.42
#2004-11-15|183.69
#2004-11-16|183.69
#2004-11-17|183.93
#2004-11-18|184.25
#2004-11-19|183.96
#2004-11-22|183.87
#2004-11-23|183.88
#2004-11-24|183.96
#2004-11-25|184.00
#2004-11-26|183.65
#2004-11-29|183.18
#2004-11-30|182.92
#2004-12-01|182.86
#2004-12-02|182.65
#2004-12-03|183.55
#2004-12-06|184.07
#2004-12-07|184.19
#2004-12-08|184.66
#2004-12-09|185.00
#2004-12-10|184.95
#2004-12-13|184.91
#2004-12-14|184.86
#2004-12-15|185.37
#2004-12-16|185.21
#2004-12-17|184.85
#2004-12-20|184.92
#2004-12-21|185.01
#2004-12-22|185.09
#2004-12-23|185.07
#2004-12-24| .
#2004-12-27|184.64
#2004-12-28|184.49
#2004-12-29|184.42
#2004-12-30|184.79
#2004-12-31|185.12
#2005-01-03|185.15
#2005-01-04|184.98
#2005-01-05|184.98
#2005-01-06|185.02
#2005-01-07|184.93
#2005-01-10|185.05
#2005-01-11|184.93
#2005-01-12|185.12
#2005-01-13|185.60
#2005-01-14|185.36
#2005-01-17|185.47
#2005-01-18|185.64
#2005-01-19|185.76
#2005-01-20|185.96
#2005-01-21|186.26
#2005-01-24|186.43
#2005-01-25|186.14
#2005-01-26|186.15
#2005-01-27|186.11
#2005-01-28|186.64
#2005-01-31|186.71
#2005-02-01|186.48
#2005-02-02|186.54
#2005-02-03|186.60
#2005-02-04|187.46
#2005-02-07|187.80
#2005-02-08|187.96
#2005-02-09|188.28
#2005-02-10|187.82
#2005-02-11|187.55
#2005-02-14|187.70
#2005-02-15|187.57
#2005-02-16|187.18
#2005-02-17|187.07
#2005-02-18|186.55
#2005-02-21|186.60
#2005-02-22|186.44
#2005-02-23|186.57
#2005-02-24|186.44
#2005-02-25|186.39
#2005-02-28|186.64
#2005-03-01|186.42
#2005-03-02|186.34
#2005-03-03|186.42
#2005-03-04|186.83
#2005-03-07|187.24
#2005-03-08|186.93
#2005-03-09|186.08
#2005-03-10|186.12
#2005-03-11|185.55
#2005-03-14|185.43
#2005-03-15|185.30
#2005-03-16|185.45
#2005-03-17|185.47
#2005-03-18|185.13
#2005-03-21|184.96
#2005-03-22|184.57
#2005-03-23|183.90
#2005-03-24|183.85
#2005-03-25| .
#2005-03-28|183.73
#2005-03-29|183.87
#2005-03-30|183.77
#2005-03-31|184.42
#2005-04-01|184.79
#2005-04-04|184.78
#2005-04-05|184.75
#2005-04-06|185.10
#2005-04-07|185.17
#2005-04-08|184.95
#2005-04-11|185.12
#2005-04-12|185.62
#2005-04-13|185.88
#2005-04-14|185.92
#2005-04-15|186.32
#2005-04-18|186.24
#2005-04-19|186.64
#2005-04-20|186.69
#2005-04-21|186.41
#2005-04-22|186.73
#2005-04-25|186.79
#2005-04-26|186.72
#2005-04-27|186.94
#2005-04-28|187.36
#2005-04-29|187.16
#2005-04-30|187.19
#2005-05-02|187.19
#2005-05-03|187.35
#2005-05-04|187.48
#2005-05-05|187.85
#2005-05-06|187.14
#2005-05-09|187.11
#2005-05-10|187.52
#2005-05-11|187.60
#2005-05-12|187.75
#2005-05-13|188.03
#2005-05-16|188.14
#2005-05-17|187.95
#2005-05-18|188.21
#2005-05-19|188.07
#2005-05-20|188.00
#2005-05-23|188.55
#2005-05-24|188.95
#2005-05-25|189.04
#2005-05-26|188.97
#2005-05-27|189.02
#2005-05-30|189.12
#2005-05-31|189.82
#2005-06-01|190.73
#2005-06-02|190.90
#2005-06-03|190.60
#2005-06-06|190.57
#2005-06-07|190.90
#2005-06-08|190.80
#2005-06-09|190.42
#2005-06-10|189.90
#2005-06-13|189.63
#2005-06-14|189.45
#2005-06-15|189.50
#2005-06-16|189.70
#2005-06-17|189.90
#2005-06-20|189.75
#2005-06-21|190.11
#2005-06-22|191.02
#2005-06-23|191.04
#2005-06-24|191.32
#2005-06-27|191.60
#2005-06-28|191.20
#2005-06-29|191.22
#2005-06-30|191.51
#2005-07-01|190.95
#2005-07-04|190.98
#2005-07-05|190.49
#2005-07-06|190.60
#2005-07-07|191.09
#2005-07-08|190.67
#2005-07-11|190.64
#2005-07-12|190.55
#2005-07-13|190.37
#2005-07-14|190.36
#2005-07-15|190.46
#2005-07-18|190.29
#2005-07-19|190.31
#2005-07-20|190.36
#2005-07-21|189.81
#2005-07-22|190.15
#2005-07-25|190.19
#2005-07-26|190.14
#2005-07-27|190.02
#2005-07-28|190.46
#2005-07-29|189.95
#2005-07-31|189.99
#2005-08-01|189.68
#2005-08-02|189.59
#2005-08-03|189.84
#2005-08-04|189.85
#2005-08-05|189.26
#2005-08-08|188.95
#2005-08-09|188.99
#2005-08-10|189.24
#2005-08-11|189.59
#2005-08-12|190.20
#2005-08-15|190.25
#2005-08-16|190.56
#2005-08-17|190.40
#2005-08-18|190.70
#2005-08-19|190.77
#2005-08-22|190.83
#2005-08-23|191.09
#2005-08-24|191.03
#2005-08-25|191.21
#2005-08-26|191.03
#2005-08-29|191.19
#2005-08-30|191.69
#2005-08-31|192.35
#2005-09-01|192.69
#2005-09-02|192.61
#2005-09-05|192.70
#2005-09-06|192.27
#2005-09-07|191.99
#2005-09-08|192.02
#2005-09-09|192.17
#2005-09-12|191.98
#2005-09-13|192.34
#2005-09-14|192.33
#2005-09-15|192.00
#2005-09-16|191.49
#2005-09-19|191.60
#2005-09-20|191.59
#2005-09-21|192.06
#2005-09-22|192.21
#2005-09-23|191.74
#2005-09-26|191.41
#2005-09-27|191.29
#2005-09-28|191.60
#2005-09-29|191.50
#2005-09-30|191.21
#2005-10-03|190.88
#2005-10-04|190.99
#2005-10-05|191.10
#2005-10-06|190.99
#2005-10-07|190.93
#2005-10-10|191.04
#2005-10-11|190.99
#2005-10-12|190.51
#2005-10-13|190.08
#2005-10-14|189.96
#2005-10-17|190.04
#2005-10-18|190.23
#2005-10-19|190.33
#2005-10-20|190.32
#2005-10-21|190.86
#2005-10-24|190.69
#2005-10-25|190.23
#2005-10-26|189.49
#2005-10-27|189.51
#2005-10-28|189.41
#2005-10-31|189.55
#2005-11-01|189.47
#2005-11-02|189.27
#2005-11-03|189.00
#2005-11-04|188.66
#2005-11-07|188.81
#2005-11-08|189.43
#2005-11-09|189.10
#2005-11-10|189.45
#2005-11-11|189.52
#2005-11-14|189.45
#2005-11-15|189.71
#2005-11-16|190.17
#2005-11-17|190.48
#2005-11-18|190.21
#2005-11-21|190.63
#2005-11-22|190.88
#2005-11-23|190.80
#2005-11-24|190.88
#2005-11-25|191.22
#2005-11-28|191.58
#2005-11-29|191.17
#2005-11-30|191.02
#2005-12-01|190.81
#2005-12-02|190.78
#2005-12-05|190.57
#2005-12-06|191.03
#2005-12-07|190.98
#2005-12-08|191.37
#2005-12-09|190.92
#2005-12-12|190.94
#2005-12-13|191.06
#2005-12-14|191.69
#2005-12-15|191.61
#2005-12-16|191.81
#2005-12-19|191.96
#2005-12-20|191.76
#2005-12-21|191.61
#2005-12-22|192.04
#2005-12-23|192.43
#2005-12-26| .
#2005-12-27|192.86
#2005-12-28|192.84
#2005-12-29|192.86
#2005-12-30|192.82
#2005-12-31|192.84
#2006-01-02| .
#2006-01-03|193.09
#2006-01-04|193.42
#2006-01-05|193.54
#2006-01-06|193.40
#2006-01-09|193.53
#2006-01-10|193.21
#2006-01-11|193.01
#2006-01-12|193.28
#2006-01-13|193.82
#2006-01-16|193.93
#2006-01-17|194.02
#2006-01-18|194.00
#2006-01-19|193.80
#2006-01-20|193.88
#2006-01-23|193.90
#2006-01-24|193.84
#2006-01-25|193.32
#2006-01-26|192.91
#2006-01-27|193.04
#2006-01-30|192.92
#2006-01-31|192.96
#2006-02-01|192.73
#2006-02-02|192.81
#2006-02-03|192.95
#2006-02-06|193.07
#2006-02-07|192.95
#2006-02-08|192.71
#2006-02-09|192.78
#2006-02-10|192.74
#2006-02-13|192.83
#2006-02-14|192.57
#2006-02-15|192.63
#2006-02-16|192.69
#2006-02-17|193.17
#2006-02-20|193.30
#2006-02-21|193.18
#2006-02-22|193.41
#2006-02-23|193.21
#2006-02-24|193.16
#2006-02-27|193.14
#2006-02-28|193.48
#2006-03-01|193.35
#2006-03-02|192.94
#2006-03-03|192.60
#2006-03-06|192.34
#2006-03-07|192.03
#2006-03-08|192.11
#2006-03-09|192.08
#2006-03-10|191.86
#2006-03-13|191.74
#2006-03-14|192.34
#2006-03-15|192.34
#2006-03-16|192.92
#2006-03-17|192.98
#2006-03-20|193.16
#2006-03-21|192.92
#2006-03-22|192.84
#2006-03-23|192.72
#2006-03-24|193.00
#2006-03-27|193.06
#2006-03-28|192.55
#2006-03-29|192.12
#2006-03-30|191.88
#2006-03-31|191.78
#2006-04-03|191.75
#2006-04-04|191.80
#2006-04-05|192.04
#2006-04-06|191.80
#2006-04-07|191.36
#2006-04-10|191.25
#2006-04-11|191.44
#2006-04-12|191.31
#2006-04-13|190.88
#2006-04-14| .
#2006-04-17|191.06
#2006-04-18|191.38
#2006-04-19|191.26
#2006-04-20|191.13
#2006-04-21|191.32
#2006-04-24|191.65
#2006-04-25|191.36
#2006-04-26|190.96
#2006-04-27|191.15
#2006-04-28|191.49
#2006-04-30|191.56
#2006-05-01|191.29
#2006-05-02|191.23
#2006-05-03|191.13
#2006-05-04|191.01
#2006-05-05|191.31
#2006-05-08|191.52
#2006-05-09|191.53
#2006-05-10|191.66
#2006-05-11|191.53
#2006-05-12|191.17
#2006-05-15|191.35
#2006-05-16|191.72
#2006-05-17|191.52
#2006-05-18|191.79
#2006-05-19|192.08
#2006-05-22|192.14
#2006-05-23|191.96
#2006-05-24|192.02
#2006-05-25|191.87
#2006-05-26|191.91
#2006-05-29|192.02
#2006-05-30|191.88
#2006-05-31|191.71
#2006-06-01|191.58
#2006-06-02|192.38
#2006-06-05|192.31
#2006-06-06|192.41
#2006-06-07|192.28
#2006-06-08|192.35
#2006-06-09|192.43
#2006-06-12|192.45
#2006-06-13|192.52
#2006-06-14|191.91
#2006-06-15|191.52
#2006-06-16|191.31
#2006-06-19|191.23
#2006-06-20|191.06
#2006-06-21|190.87
#2006-06-22|190.63
#2006-06-23|190.33
#2006-06-26|190.16
#2006-06-27|190.29
#2006-06-28|190.04
#2006-06-29|190.36
#2006-06-30|190.96
#2006-07-03|190.97
#2006-07-04|191.00
#2006-07-05|190.58
#2006-07-06|190.66
#2006-07-07|191.05
#2006-07-10|191.28
#2006-07-11|191.52
#2006-07-12|191.71
#2006-07-13|191.84
#2006-07-14|192.00
#2006-07-17|192.02
#2006-07-18|191.68
#2006-07-19|192.12
#2006-07-20|192.49
#2006-07-21|192.50
#2006-07-24|192.54
#2006-07-25|192.53
#2006-07-26|192.81
#2006-07-27|192.90
#2006-07-28|193.27
#2006-07-31|193.56
#2006-08-01|193.68
#2006-08-02|193.90
#2006-08-03|194.01
#2006-08-04|194.30
#2006-08-07|194.45
#2006-08-08|194.53
#2006-08-09|194.51
#2006-08-10|194.51
#2006-08-11|194.25
#2006-08-14|194.02
#2006-08-15|194.47
#2006-08-16|194.93
#2006-08-17|195.20
#2006-08-18|195.50
#2006-08-21|195.77
#2006-08-22|195.95
#2006-08-23|196.04
#2006-08-24|196.03
#2006-08-25|196.18
#2006-08-28|196.29
#2006-08-29|196.42
#2006-08-30|196.63
#2006-08-31|197.01
#2006-09-01|197.16
#2006-09-04|197.27
#2006-09-05|197.07
#2006-09-06|196.99
#2006-09-07|196.93
#2006-09-08|197.10
#2006-09-11|197.08
#2006-09-12|197.27
#2006-09-13|197.31
#2006-09-14|197.18
#2006-09-15|197.08
#2006-09-18|197.20
#2006-09-19|197.53
#2006-09-20|197.69
#2006-09-21|198.38
#2006-09-22|198.64
#2006-09-25|199.15
#2006-09-26|199.01
#2006-09-27|199.04
#2006-09-28|198.95
#2006-09-29|198.94
#2006-09-30|198.97
#2006-10-02|199.02
#2006-10-03|199.23
#2006-10-04|199.63
#2006-10-05|199.57
#2006-10-06|198.95
#2006-10-09|199.05
#2006-10-10|198.59
#2006-10-11|198.28
#2006-10-12|198.39
#2006-10-13|198.39
#2006-10-16|198.56
#2006-10-17|198.58
#2006-10-18|198.81
#2006-10-19|198.75
#2006-10-20|198.77
#2006-10-23|198.61
#2006-10-24|198.54
#2006-10-25|198.99
#2006-10-26|199.38
#2006-10-27|199.93
#2006-10-30|200.27
#2006-10-31|200.77
#2006-11-01|201.29
#2006-11-02|201.17
#2006-11-03|200.46
#2006-11-06|200.39
#2006-11-07|200.74
#2006-11-08|201.19
#2006-11-09|201.34
#2006-11-10|201.65
#2006-11-13|201.77
#2006-11-14|201.92
#2006-11-15|201.73
#2006-11-16|201.37
#2006-11-17|201.83
#2006-11-20|201.99
#2006-11-21|202.18
#2006-11-22|202.30
#2006-11-23|202.32
#2006-11-24|202.50
#2006-11-27|202.83
#2006-11-28|202.97
#2006-11-29|203.07
#2006-11-30|203.57
#2006-12-01|203.98
#2006-12-04|204.25
#2006-12-05|204.34
#2006-12-06|204.13
#2006-12-07|204.06
#2006-12-08|203.54
#2006-12-11|203.79
#2006-12-12|204.11
#2006-12-13|203.53
#2006-12-14|203.45
#2006-12-15|203.24
#2006-12-18|203.59
#2006-12-19|203.49
#2006-12-20|203.59
#2006-12-21|203.97
#2006-12-22|203.52
#2006-12-25| .
#2006-12-26|203.69
#2006-12-27|203.43
#2006-12-28|203.24
#2006-12-29|203.14
#2006-12-31|203.19
#2007-01-01| .
#2007-01-02|203.28
#2007-01-03|203.59
#2007-01-04|203.96
#2007-01-05|204.01
#2007-01-08|203.85
#2007-01-09|203.80
#2007-01-10|203.61
#2007-01-11|203.23
#2007-01-12|203.04
#2007-01-15|203.13
#2007-01-16|203.34
#2007-01-17|203.19
#2007-01-18|203.55
#2007-01-19|203.47
#2007-01-22|203.60
#2007-01-23|203.43
#2007-01-24|203.38
#2007-01-25|203.06
#2007-01-26|202.95
#2007-01-29|202.98
#2007-01-30|202.81
#2007-01-31|203.15
#2007-02-01|203.04
#2007-02-02|203.16
#2007-02-05|203.67
#2007-02-06|204.13
#2007-02-07|204.32
#2007-02-08|204.48
#2007-02-09|204.26
#2007-02-12|204.21
#2007-02-13|203.96
#2007-02-14|204.57
#2007-02-15|204.86
#2007-02-16|205.11
#2007-02-19|205.21
#2007-02-20|205.29
#2007-02-21|205.28
#2007-02-22|205.07
#2007-02-23|205.46
#2007-02-26|206.03
#2007-02-27|206.91
#2007-02-28|206.92
#2007-03-01|206.93
#2007-03-02|207.17
#2007-03-05|207.04
#2007-03-06|206.77
#2007-03-07|207.04
#2007-03-08|207.07
#2007-03-09|206.65
#2007-03-12|206.82
#2007-03-13|207.34
#2007-03-14|207.22
#2007-03-15|207.19
#2007-03-16|207.14
#2007-03-19|207.05
#2007-03-20|207.18
#2007-03-21|207.63
#2007-03-22|207.32
#2007-03-23|207.18
#2007-03-26|207.40
#2007-03-27|207.47
#2007-03-28|207.34
#2007-03-29|207.32
#2007-03-30|207.24
#2007-03-31|207.26
#2007-04-02|207.34
#2007-04-03|207.21
#2007-04-04|207.30
#2007-04-05|207.28
#2007-04-06| .
#2007-04-09|207.17
#2007-04-10|207.07
#2007-04-11|207.08
#2007-04-12|207.08
#2007-04-13|206.96
#2007-04-16|207.15
#2007-04-17|207.60
#2007-04-18|207.81
#2007-04-19|207.92
#2007-04-20|207.92
#2007-04-23|208.23
#2007-04-24|208.42
#2007-04-25|208.45
#2007-04-26|208.21
#2007-04-27|208.09
#2007-04-30|208.68
#2007-05-01|208.71
#2007-05-02|208.62
#2007-05-03|208.44
#2007-05-04|208.63
#2007-05-07|208.83
#2007-05-08|208.90
#2007-05-09|208.60
#2007-05-10|208.85
#2007-05-11|208.73
#2007-05-14|208.70
#2007-05-15|208.45
#2007-05-16|208.49
#2007-05-17|208.30
#2007-05-18|207.91
#2007-05-21|208.05
#2007-05-22|207.83
#2007-05-23|207.63
#2007-05-24|207.72
#2007-05-25|207.61
#2007-05-28| .
#2007-05-29|207.50
#2007-05-30|207.45
#2007-05-31|207.46
#2007-06-01|206.97
#2007-06-04|207.15
#2007-06-05|206.99
#2007-06-06|206.88
#2007-06-07|206.24
#2007-06-08|205.56
#2007-06-11|205.65
#2007-06-12|204.99
#2007-06-13|205.02
#2007-06-14|204.93
#2007-06-15|205.25
#2007-06-18|205.79
#2007-06-19|206.21
#2007-06-20|206.16
#2007-06-21|205.74
#2007-06-22|205.96
#2007-06-25|206.46
#2007-06-26|206.26
#2007-06-27|206.26
#2007-06-28|205.93
#2007-06-29|206.38
#2007-06-30|206.41
#2007-07-02|206.60
#2007-07-03|206.47
#2007-07-04|206.41
#2007-07-05|205.99
#2007-07-06|205.58
#2007-07-09|205.72
#2007-07-10|206.38
#2007-07-11|206.20
#2007-07-12|205.99
#2007-07-13|206.05
#2007-07-16|206.57
#2007-07-17|206.48
#2007-07-18|206.79
#2007-07-19|206.61
#2007-07-20|207.03
#2007-07-23|207.19
#2007-07-24|207.16
#2007-07-25|207.19
#2007-07-26|207.84
#2007-07-27|207.65
#2007-07-30|206.73
#2007-07-31|206.47
#2007-08-01|206.53
#2007-08-02|206.58
#2007-08-03|207.00
#2007-08-06|206.94
#2007-08-07|206.83
#2007-08-08|206.38
#2007-08-09|206.75
#2007-08-10|206.98
#2007-08-13|207.08
#2007-08-14|206.96
#2007-08-15|207.17
#2007-08-16|207.91
#2007-08-17|207.54
#2007-08-20|207.16
#2007-08-21|207.44
#2007-08-22|207.21
#2007-08-23|207.25
#2007-08-24|207.25
#2007-08-27|207.85
#2007-08-28|208.33
#2007-08-29|208.18
#2007-08-30|208.57
#2007-08-31|208.27
#2007-09-03|208.37
#2007-09-04|208.26
#2007-09-05|208.65
#2007-09-06|208.68
#2007-09-07|209.44
#2007-09-10|210.02
#2007-09-11|209.82
#2007-09-12|209.63
#2007-09-13|209.34
#2007-09-14|209.37
#2007-09-17|209.49
#2007-09-18|209.49
#2007-09-19|209.65
#2007-09-20|208.86
#2007-09-21|209.03
#2007-09-24|209.46
#2007-09-25|209.63
#2007-09-26|209.85
#2007-09-27|210.09
#2007-09-28|210.11
#2007-09-30|210.18
#2007-10-01|210.25
#2007-10-02|210.61
#2007-10-03|210.53
#2007-10-04|210.54
#2007-10-05|210.05
#2007-10-08|210.15
#2007-10-09|209.96
#2007-10-10|210.20
#2007-10-11|210.33
#2007-10-12|210.22
#2007-10-15|210.32
#2007-10-16|210.50
#2007-10-17|211.27
#2007-10-18|211.65
#2007-10-19|212.45
#2007-10-22|212.65
#2007-10-23|212.83
#2007-10-24|213.38
#2007-10-25|213.15
#2007-10-26|212.86
#2007-10-29|212.94
#2007-10-30|212.92
#2007-10-31|212.25
#2007-11-01|212.39
#2007-11-02|213.33
#2007-11-05|213.33
#2007-11-06|212.84
#2007-11-07|213.15
#2007-11-08|213.58
#2007-11-09|213.63
#2007-11-12|213.73
#2007-11-13|213.23
#2007-11-14|212.90
#2007-11-15|213.86
#2007-11-16|213.79
#2007-11-19|214.41
#2007-11-20|214.27
#2007-11-21|214.49
#2007-11-22|214.53
#2007-11-23|214.49
#2007-11-26|215.19
#2007-11-27|214.10
#2007-11-28|213.68
#2007-11-29|213.42
#2007-11-30|213.60
#2007-12-03|214.13
#2007-12-04|214.24
#2007-12-05|214.08
#2007-12-06|213.28
#2007-12-07|212.63
#2007-12-10|212.48
#2007-12-11|213.31
#2007-12-12|213.11
#2007-12-13|212.49
#2007-12-14|212.16
#2007-12-17|212.44
#2007-12-18|212.89
#2007-12-19|213.40
#2007-12-20|213.53
#2007-12-21|212.49
#2007-12-24|212.49
#2007-12-25| .
#2007-12-26|211.83
#2007-12-27|212.50
#2007-12-28|213.02
#2007-12-31|213.51
#2008-01-01| .
#2008-01-02|214.45
#2008-01-03|214.43
#2008-01-04|214.86
#2008-01-07|215.22
#2008-01-08|215.36
#2008-01-09|215.47
#2008-01-10|214.70
#2008-01-11|215.29
#2008-01-14|214.88
#2008-01-15|215.60
#2008-01-16|215.42
#2008-01-17|215.75
#2008-01-18|215.32
#2008-01-21|215.41
#2008-01-22|216.47
#2008-01-23|215.80
#2008-01-24|214.72
#2008-01-25|215.08
#2008-01-28|215.06
#2008-01-29|215.01
#2008-01-30|214.50
#2008-01-31|214.71
#2008-02-01|215.16
#2008-02-04|215.18
#2008-02-05|215.49
#2008-02-06|215.73
#2008-02-07|214.85
#2008-02-08|215.19
#2008-02-11|215.27
#2008-02-12|215.16
#2008-02-13|214.66
#2008-02-14|213.91
#2008-02-15|213.87
#2008-02-18|213.93
#2008-02-19|212.81
#2008-02-20|212.38
#2008-02-21|212.79
#2008-02-22|212.46
#2008-02-25|212.08
#2008-02-26|212.35
#2008-02-27|212.65
#2008-02-28|213.66
#2008-02-29|214.62
#2008-03-03|214.91
#2008-03-04|214.73
#2008-03-05|214.04
#2008-03-06|214.22
#2008-03-07|214.49
#2008-03-10|214.88
#2008-03-11|213.20
#2008-03-12|213.89
#2008-03-13|212.79
#2008-03-14|213.90
#2008-03-17|214.30
#2008-03-18|213.31
#2008-03-19|213.76
#2008-03-20|213.98
#2008-03-21| .
#2008-03-24|212.66
#2008-03-25|212.49
#2008-03-26|212.75
#2008-03-27|212.57
#2008-03-28|212.78
#2008-03-31|212.77
#2008-04-01|212.21
#2008-04-02|212.24
#2008-04-03|212.02
#2008-04-04|212.69
#2008-04-07|212.37
#2008-04-08|213.12
#2008-04-09|214.00
#2008-04-10|213.71
#2008-04-11|214.05
#2008-04-14|214.11
#2008-04-15|213.89
#2008-04-16|212.94
#2008-04-17|212.82
#2008-04-18|213.01
#2008-04-21|213.25
#2008-04-22|213.27
#2008-04-23|213.72
#2008-04-24|213.27
#2008-04-25|213.35
#2008-04-28|213.69
#2008-04-29|213.93
#2008-04-30|214.73
#2008-05-01|214.60
#2008-05-02|214.44
#2008-05-05|214.62
#2008-05-06|214.67
#2008-05-07|214.91
#2008-05-08|215.43
#2008-05-09|216.03
#2008-05-12|215.96
#2008-05-13|215.37
#2008-05-14|215.13
#2008-05-15|215.40
#2008-05-16|215.51
#2008-05-19|215.93
#2008-05-20|216.72
#2008-05-21|216.36
#2008-05-22|215.79
#2008-05-23|216.19
#2008-05-26|216.30
#2008-05-27|215.43
#2008-05-28|214.94
#2008-05-29|214.39
#2008-05-30|214.41
#2008-05-31|214.43
#2008-06-02|215.06
#2008-06-03|215.57
#2008-06-04|215.16
#2008-06-05|214.78
#2008-06-06|215.14
#2008-06-09|214.38
#2008-06-10|213.31
#2008-06-11|213.19
#2008-06-12|212.51
#2008-06-13|211.77
#2008-06-16|211.67
#2008-06-17|212.09
#2008-06-18|212.65
#2008-06-19|212.05
#2008-06-20|212.78
#2008-06-23|212.25
#2008-06-24|212.44
#2008-06-25|212.34
#2008-06-26|212.73
#2008-06-27|212.71
#2008-06-30|213.00
#2008-07-01|212.56
#2008-07-02|212.84
#2008-07-03|212.84
#2008-07-04|212.91
#2008-07-07|213.26
#2008-07-08|213.00
#2008-07-09|213.46
#2008-07-10|213.21
#2008-07-11|212.32
#2008-07-14|213.30
#2008-07-15|213.27
#2008-07-16|213.01
#2008-07-17|212.37
#2008-07-18|211.90
#2008-07-21|212.20
#2008-07-22|211.63
#2008-07-23|211.58
#2008-07-24|212.54
#2008-07-25|211.97
#2008-07-28|212.68
#2008-07-29|212.82
#2008-07-30|213.19
#2008-07-31|213.56
#2008-08-01|213.92
#2008-08-04|213.79
#2008-08-05|213.64
#2008-08-06|213.44
#2008-08-07|214.24
#2008-08-08|214.05
#2008-08-11|214.08
#2008-08-12|214.54
#2008-08-13|214.38
#2008-08-14|214.93
#2008-08-15|214.92
#2008-08-18|215.34
#2008-08-19|215.22
#2008-08-20|215.72
#2008-08-21|215.36
#2008-08-22|214.88
#2008-08-25|215.37
#2008-08-26|215.19
#2008-08-27|215.35
#2008-08-28|215.05
#2008-08-29|214.96
#2008-08-31|215.01
#2008-09-01|215.08
#2008-09-02|215.44
#2008-09-03|215.41
#2008-09-04|215.61
#2008-09-05|215.09
#2008-09-08|215.42
#2008-09-09|215.12
#2008-09-10|214.62
#2008-09-11|214.94
#2008-09-12|214.35
#2008-09-15|215.51
#2008-09-16|214.59
#2008-09-17|215.43
#2008-09-18|214.56
#2008-09-19|211.46
#2008-09-22|210.47
#2008-09-23|209.13
#2008-09-24|209.42
#2008-09-25|207.77
#2008-09-26|207.74
#2008-09-29|209.07
#2008-09-30|205.84
#2008-10-01|205.72
#2008-10-02|206.39
#2008-10-03|205.49
#2008-10-06|205.75
#2008-10-07|204.28
#2008-10-08|202.09
#2008-10-09|200.18
#2008-10-10|198.60
#2008-10-13|198.55
#2008-10-14|195.42
#2008-10-15|194.83
#2008-10-16|193.14
#2008-10-17|192.27
#2008-10-20|191.31
#2008-10-21|190.11
#2008-10-22|189.28
#2008-10-23|187.53
#2008-10-24|181.77
#2008-10-27|177.43
#2008-10-28|175.84
#2008-10-29|174.42
#2008-10-30|174.09
#2008-10-31|175.59
#2008-11-03|175.98
#2008-11-04|176.57
#2008-11-05|177.79
#2008-11-06|177.07
#2008-11-07|177.26
#2008-11-10|178.75
#2008-11-11|178.78
#2008-11-12|179.96
#2008-11-13|179.32
#2008-11-14|180.03
#2008-11-17|180.46
#2008-11-18|181.04
#2008-11-19|181.31
#2008-11-20|181.91
#2008-11-21|181.16
#2008-11-24|180.30
#2008-11-25|181.59
#2008-11-26|182.06
#2008-11-27|182.07
#2008-11-28|182.68
#2008-11-30|182.76
#2008-12-01|184.16
#2008-12-02|184.44
#2008-12-03|184.97
#2008-12-04|185.35
#2008-12-05|184.55
#2008-12-08|184.76
#2008-12-09|185.25
#2008-12-10|185.25
#2008-12-11|185.81
#2008-12-12|186.14
#2008-12-15|186.49
#2008-12-16|187.53
#2008-12-17|187.51
#2008-12-18|188.43
#2008-12-19|188.47
#2008-12-22|188.52
#2008-12-23|188.52
#2008-12-24|187.97
#2008-12-25| .
#2008-12-26|188.23
#2008-12-29|188.61
#2008-12-30|188.99
#2008-12-31|189.34
#2009-01-01| .
#2009-01-02|188.71
#2009-01-05|189.25
#2009-01-06|189.91
#2009-01-07|191.13
#2009-01-08|192.56
#2009-01-09|193.23
#2009-01-12|194.60
#2009-01-13|194.98
#2009-01-14|195.50
#2009-01-15|195.94
#2009-01-16|195.59
#2009-01-19|195.68
#2009-01-20|195.80
#2009-01-21|194.32
#2009-01-22|194.56
#2009-01-23|194.20
#2009-01-26|194.13
#2009-01-27|194.35
#2009-01-28|193.83
#2009-01-29|193.97
#2009-01-30|194.15
#2009-01-31|194.18
#2009-02-02|194.53
#2009-02-03|194.13
#2009-02-04|193.80
#2009-02-05|193.99
#2009-02-06|193.81
#2009-02-09|194.48
#2009-02-10|195.83
#2009-02-11|195.82
#2009-02-12|196.42
#2009-02-13|195.57
#2009-02-16|195.73
#2009-02-17|196.32
#2009-02-18|195.82
#2009-02-19|195.21
#2009-02-20|195.36
#2009-02-23|195.45
#2009-02-24|195.42
#2009-02-25|194.89
#2009-02-26|194.87
#2009-02-27|194.92
#2009-02-28|195.04
#2009-03-02|195.48
#2009-03-03|195.18
#2009-03-04|194.60
#2009-03-05|195.65
#2009-03-06|195.58
#2009-03-09|195.14
#2009-03-10|194.74
#2009-03-11|195.26
#2009-03-12|195.55
#2009-03-13|195.53
#2009-03-16|195.87
#2009-03-17|195.56
#2009-03-18|198.17
#2009-03-19|197.93
#2009-03-20|198.25
#2009-03-23|198.24
#2009-03-24|198.67
#2009-03-25|198.32
#2009-03-26|198.89
#2009-03-27|199.33
#2009-03-30|199.86
#2009-03-31|200.46
#2009-04-01|200.88
#2009-04-02|200.65
#2009-04-03|200.21
#2009-04-06|200.56
#2009-04-07|200.95
#2009-04-08|201.52
#2009-04-09|201.51
#2009-04-10| .
#2009-04-13|202.09
#2009-04-14|204.06
#2009-04-15|204.89
#2009-04-16|204.75
#2009-04-17|204.98
#2009-04-20|205.88
#2009-04-21|205.52
#2009-04-22|205.60
#2009-04-23|206.21
#2009-04-24|206.75
#2009-04-27|208.03
#2009-04-28|208.27
#2009-04-29|208.78
#2009-04-30|209.27
#2009-05-01|209.62
#2009-05-04|210.32
#2009-05-05|210.95
#2009-05-06|212.39
#2009-05-07|212.73
#2009-05-08|213.78
#2009-05-11|215.35
#2009-05-12|215.78
#2009-05-13|216.01
#2009-05-14|216.32
#2009-05-15|216.47
#2009-05-18|216.26
#2009-05-19|216.42
#2009-05-20|217.60
#2009-05-21|217.52
#2009-05-22|217.52
#2009-05-25|217.59
#2009-05-26|217.85
#2009-05-27|217.74
#2009-05-28|217.50
#2009-05-29|219.76
#2009-05-31|219.80
#2009-06-01|219.05
#2009-06-02|219.56
#2009-06-03|220.98
#2009-06-04|220.90
#2009-06-05|220.22
#2009-06-08|220.29
#2009-06-09|220.91
#2009-06-10|220.94
#2009-06-11|221.68
#2009-06-12|222.12
#2009-06-15|223.02
#2009-06-16|223.43
#2009-06-17|223.24
#2009-06-18|222.30
#2009-06-19|222.83
#2009-06-22|223.58
#2009-06-23|223.91
#2009-06-24|223.78
#2009-06-25|224.82
#2009-06-26|225.22
#2009-06-29|225.39
#2009-06-30|225.27
#2009-07-01|225.50
#2009-07-02|226.32
#2009-07-03|226.40
#2009-07-06|226.61
#2009-07-07|226.91
#2009-07-08|228.05
#2009-07-09|227.58
#2009-07-10|228.38
#2009-07-13|228.40
#2009-07-14|227.96
#2009-07-15|227.04
#2009-07-16|227.33
#2009-07-17|227.27
#2009-07-20|228.37
#2009-07-21|229.05
#2009-07-22|229.13
#2009-07-23|228.50
#2009-07-24|228.94
#2009-07-27|229.15
#2009-07-28|229.59
#2009-07-29|230.02
#2009-07-30|230.60
#2009-07-31|231.60
#2009-08-03|231.39
#2009-08-04|231.65
#2009-08-05|231.57
#2009-08-06|231.75
#2009-08-07|231.47
#2009-08-10|232.23
#2009-08-11|232.88
#2009-08-12|233.42
#2009-08-13|233.87
#2009-08-14|234.24
#2009-08-17|234.76
#2009-08-18|234.49
#2009-08-19|235.00
#2009-08-20|235.01
#2009-08-21|234.50
#2009-08-24|234.89
#2009-08-25|235.31
#2009-08-26|235.49
#2009-08-27|235.46
#2009-08-28|235.73
#2009-08-31|236.53
#2009-09-01|236.97
#2009-09-02|237.26
#2009-09-03|237.09
#2009-09-04|236.55
#2009-09-07|236.67
#2009-09-08|236.69
#2009-09-09|236.93
#2009-09-10|237.95
#2009-09-11|238.32
#2009-09-14|238.18
#2009-09-15|238.05
#2009-09-16|238.43
#2009-09-17|239.12
#2009-09-18|239.24
#2009-09-21|239.36
#2009-09-22|239.43
#2009-09-23|240.20
#2009-09-24|240.45
#2009-09-25|240.72
#2009-09-28|241.04
#2009-09-29|241.12
#2009-09-30|241.19
#2009-10-01|242.07
#2009-10-02|242.18
#2009-10-05|241.70
#2009-10-06|241.88
#2009-10-07|242.35
#2009-10-08|241.94
#2009-10-09|242.11
#2009-10-12|242.28
#2009-10-13|242.98
#2009-10-14|242.66
#2009-10-15|242.52
#2009-10-16|243.22
#2009-10-19|243.65
#2009-10-20|244.20
#2009-10-21|243.61
#2009-10-22|243.40
#2009-10-23|242.94
#2009-10-26|242.61
#2009-10-27|243.38
#2009-10-28|243.72
#2009-10-29|243.04
#2009-10-30|243.51
#2009-10-31|243.54
#2009-11-02|243.23
#2009-11-03|242.94
#2009-11-04|242.36
#2009-11-05|242.77
#2009-11-06|242.86
#2009-11-09|243.22
#2009-11-10|243.59
#2009-11-11|243.64
#2009-11-12|244.05
#2009-11-13|244.16
#2009-11-16|245.16
#2009-11-17|245.50
#2009-11-18|245.65
#2009-11-19|245.88
#2009-11-20|245.82
#2009-11-23|245.96
#2009-11-24|246.44
#2009-11-25|246.71
#2009-11-26|246.80
#2009-11-27|247.50
#2009-11-30|246.94
#2009-12-01|246.73
#2009-12-02|246.68
#2009-12-03|246.61
#2009-12-04|246.04
#2009-12-07|246.65
#2009-12-08|247.14
#2009-12-09|247.01
#2009-12-10|246.72
#2009-12-11|246.63
#2009-12-14|246.74
#2009-12-15|246.50
#2009-12-16|246.87
#2009-12-17|247.77
#2009-12-18|247.87
#2009-12-21|247.15
#2009-12-22|246.59
#2009-12-23|246.50
#2009-12-24|246.28
#2009-12-25| .
#2009-12-28|246.10
#2009-12-29|246.40
#2009-12-30|246.82
#2009-12-31|246.53
#2010-01-01| .
#2010-01-04|246.44
#2010-01-05|247.54
#2010-01-06|247.89
#2010-01-07|247.93
#2010-01-08|248.44
#2010-01-11|248.73
#2010-01-12|249.65
#2010-01-13|249.45
#2010-01-14|249.91
#2010-01-15|250.52
#2010-01-18|250.64
#2010-01-19|250.68
#2010-01-20|250.74
#2010-01-21|251.06
#2010-01-22|250.82
#2010-01-25|250.52
#2010-01-26|250.62
#2010-01-27|250.54
#2010-01-28|250.53
#2010-01-29|251.22
#2010-01-31|251.27
#2010-02-01|250.84
#2010-02-02|250.93
#2010-02-03|250.65
#2010-02-04|251.24
#2010-02-05|251.78
#2010-02-08|251.04
#2010-02-09|250.20
#2010-02-10|249.55
#2010-02-11|249.43
#2010-02-12|249.92
#2010-02-15|250.06
#2010-02-16|250.39
#2010-02-17|249.78
#2010-02-18|249.46
#2010-02-19|249.40
#2010-02-22|249.56
#2010-02-23|250.63
#2010-02-24|251.14
#2010-02-25|251.79
#2010-02-26|252.65
#2010-02-28|252.81
#2010-03-01|252.75
#2010-03-02|253.11
#2010-03-03|253.02
#2010-03-04|253.18
#2010-03-05|253.01
#2010-03-08|253.13
#2010-03-09|253.56
#2010-03-10|253.70
#2010-03-11|253.80
#2010-03-12|254.05
#2010-03-15|254.56
#2010-03-16|255.25
#2010-03-17|255.63
#2010-03-18|255.50
#2010-03-19|255.56
#2010-03-22|255.75
#2010-03-23|255.84
#2010-03-24|255.03
#2010-03-25|254.63
#2010-03-26|255.31
#2010-03-29|255.69
#2010-03-30|255.89
#2010-03-31|256.25
#2010-04-01|256.14
#2010-04-02| .
#2010-04-05|255.19
#2010-04-06|255.94
#2010-04-07|256.88
#2010-04-08|256.66
#2010-04-09|256.83
#2010-04-12|256.94
#2010-04-13|257.44
#2010-04-14|257.46
#2010-04-15|257.82
#2010-04-16|258.60
#2010-04-19|258.47
#2010-04-20|258.34
#2010-04-21|258.75
#2010-04-22|258.61
#2010-04-23|258.45
#2010-04-26|258.50
#2010-04-27|259.59
#2010-04-28|259.00
#2010-04-29|259.31
#2010-04-30|259.83
#2010-05-03|259.28
#2010-05-04|259.81
#2010-05-05|260.11
#2010-05-06|260.60
#2010-05-07|258.26
#2010-05-10|258.15
#2010-05-11|258.61
#2010-05-12|257.94
#2010-05-13|258.06
#2010-05-14|258.94
#2010-05-17|258.48
#2010-05-18|259.28
#2010-05-19|258.32
#2010-05-20|258.40
#2010-05-21|256.91
#2010-05-24|257.13
#2010-05-25|256.43
#2010-05-26|255.14
#2010-05-27|255.22
#2010-05-28|256.30
#2010-05-31|256.39
#2010-06-01|256.18
#2010-06-02|256.46
#2010-06-03|256.47
#2010-06-04|257.70
#2010-06-07|257.48
#2010-06-08|257.53
#2010-06-09|257.71
#2010-06-10|256.79
#2010-06-11|257.59
#2010-06-14|257.48
#2010-06-15|257.45
#2010-06-16|258.07
#2010-06-17|258.84
#2010-06-18|259.22
#2010-06-21|259.51
#2010-06-22|260.18
#2010-06-23|260.57
#2010-06-24|260.28
#2010-06-25|260.16
#2010-06-28|260.70
#2010-06-29|261.22
#2010-06-30|260.93
#2010-07-01|260.86
#2010-07-02|260.42
#2010-07-05|260.53
#2010-07-06|261.16
#2010-07-07|261.01
#2010-07-08|261.13
#2010-07-09|260.99
#2010-07-12|261.70
#2010-07-13|261.37
#2010-07-14|262.40
#2010-07-15|263.04
#2010-07-16|263.30
#2010-07-19|263.27
#2010-07-20|263.46
#2010-07-21|264.25
#2010-07-22|264.14
#2010-07-23|264.24
#2010-07-26|264.53
#2010-07-27|264.33
#2010-07-28|265.70
#2010-07-29|265.87
#2010-07-30|266.74
#2010-07-31|266.76
#2010-08-02|266.27
#2010-08-03|267.30
#2010-08-04|267.00
#2010-08-05|267.33
#2010-08-06|267.68
#2010-08-09|267.81
#2010-08-10|268.36
#2010-08-11|269.27
#2010-08-12|268.94
#2010-08-13|269.14
#2010-08-16|269.96
#2010-08-17|269.43
#2010-08-18|270.05
#2010-08-19|270.55
#2010-08-20|270.42
#2010-08-23|270.94
#2010-08-24|271.81
#2010-08-25|271.30
#2010-08-26|271.65
#2010-08-27|270.44
#2010-08-30|271.83
#2010-08-31|271.76
#2010-09-01|270.82
#2010-09-02|270.98
#2010-09-03|270.82
#2010-09-06|270.99
#2010-09-07|272.11
#2010-09-08|271.61
#2010-09-09|270.65
#2010-09-10|270.64
#2010-09-13|271.65
#2010-09-14|272.34
#2010-09-15|272.12
#2010-09-16|271.95
#2010-09-17|272.05
#2010-09-20|272.49
#2010-09-21|273.28
#2010-09-22|273.59
#2010-09-23|273.61
#2010-09-24|273.45
#2010-09-27|274.01
#2010-09-28|274.44
#2010-09-29|274.35
#2010-09-30|274.36
#2010-10-01|274.50
#2010-10-04|275.00
#2010-10-05|275.20
#2010-10-06|275.93
#2010-10-07|276.23
#2010-10-08|277.02
#2010-10-11|277.16
#2010-10-12|276.91
#2010-10-13|277.42
#2010-10-14|277.12
#2010-10-15|277.06
#2010-10-18|277.18
#2010-10-19|276.69
#2010-10-20|276.75
#2010-10-21|276.29
#2010-10-22|276.09
#2010-10-25|276.37
#2010-10-26|275.67
#2010-10-27|275.73
#2010-10-28|275.77
#2010-10-29|276.33
#2010-10-31|276.38
#2010-11-01|276.28
#2010-11-02|276.82
#2010-11-03|276.84
#2010-11-04|277.78
#2010-11-05|277.67
#2010-11-08|277.84
#2010-11-09|277.05
#2010-11-10|277.50
#2010-11-11|277.58
#2010-11-12|276.08
#2010-11-15|275.14
#2010-11-16|275.17
#2010-11-17|274.53
#2010-11-18|274.06
#2010-11-19|274.31
#2010-11-22|274.80
#2010-11-23|274.83
#2010-11-24|273.57
#2010-11-25|273.61
#2010-11-26|273.90
#2010-11-29|273.99
#2010-11-30|273.64
#2010-12-01|272.48
#2010-12-02|272.18
#2010-12-03|272.72
#2010-12-06|273.91
#2010-12-07|272.15
#2010-12-08|271.22
#2010-12-09|272.35
#2010-12-10|272.21
#2010-12-13|272.58
#2010-12-14|271.59
#2010-12-15|271.27
#2010-12-16|271.50
#2010-12-17|272.79
#2010-12-20|272.23
#2010-12-21|272.30
#2010-12-22|272.53
#2010-12-23|272.40
#2010-12-24|272.45
#2010-12-27|272.84
#2010-12-28|272.18
#2010-12-29|273.38
#2010-12-30|272.83
#2010-12-31|273.34
#2011-01-03|274.01
#2011-01-04|274.04
#2011-01-05|273.41
#2011-01-06|274.19
#2011-01-07|274.33
#2011-01-10|274.32
#2011-01-11|273.93
#2011-01-12|274.13
#2011-01-13|274.40
#2011-01-14|274.09
#2011-01-17|274.21
#2011-01-18|274.11
#2011-01-19|274.22
#2011-01-20|273.80
#2011-01-21|273.72
#2011-01-24|273.78
#2011-01-25|273.85
#2011-01-26|274.15
#2011-01-27|274.45
#2011-01-28|274.49
#2011-01-31|273.85
#2011-02-01|273.43
#2011-02-02|273.45
#2011-02-03|273.09
#2011-02-04|272.67
#2011-02-07|273.06
#2011-02-08|272.08
#2011-02-09|272.81
#2011-02-10|272.29
#2011-02-11|272.49
#2011-02-14|272.42
#2011-02-15|272.56
#2011-02-16|272.53
#2011-02-17|273.02
#2011-02-18|273.52
#2011-02-21|273.67
#2011-02-22|274.72
#2011-02-23|273.94
#2011-02-24|274.48
#2011-02-25|274.63
#2011-02-28|274.82
#2011-03-01|274.94
#2011-03-02|274.72
#2011-03-03|273.76
#2011-03-04|274.69
#2011-03-07|274.85
#2011-03-08|274.47
#2011-03-09|275.07
#2011-03-10|275.78
#2011-03-11|275.87
#2011-03-14|276.04
#2011-03-15|275.82
#2011-03-16|276.45
#2011-03-17|276.62
#2011-03-18|276.24
#2011-03-21|276.27
#2011-03-22|276.10
#2011-03-23|275.95
#2011-03-24|275.74
#2011-03-25|275.38
#2011-03-28|275.57
#2011-03-29|275.36
#2011-03-30|275.94
#2011-03-31|276.34
#2011-04-01|276.26
#2011-04-04|276.68
#2011-04-05|276.36
#2011-04-06|276.17
#2011-04-07|276.48
#2011-04-08|276.25
#2011-04-11|276.38
#2011-04-12|276.65
#2011-04-13|277.23
#2011-04-14|276.97
#2011-04-15|277.44
#2011-04-18|278.04
#2011-04-19|278.04
#2011-04-20|277.91
#2011-04-21|277.81
#2011-04-22| .
#2011-04-25|278.33
#2011-04-26|278.82
#2011-04-27|278.78
#2011-04-28|279.22
#2011-04-29|279.68
#2011-04-30|279.72
#2011-05-02|279.75
#2011-05-03|279.97
#2011-05-04|280.12
#2011-05-05|280.47
#2011-05-06|280.72
#2011-05-09|280.79
#2011-05-10|280.53
#2011-05-11|280.91
#2011-05-12|280.55
#2011-05-13|280.73
#2011-05-16|281.26
#2011-05-17|281.40
#2011-05-18|281.15
#2011-05-19|281.33
#2011-05-20|281.36
#2011-05-23|281.74
#2011-05-24|281.64
#2011-05-25|281.54
#2011-05-26|281.84
#2011-05-27|281.87
#2011-05-30|281.99
#2011-05-31|282.23
#2011-06-01|282.89
#2011-06-02|282.58
#2011-06-03|282.28
#2011-06-06|282.30
#2011-06-07|282.20
#2011-06-08|282.38
#2011-06-09|281.81
#2011-06-10|281.86
#2011-06-13|281.75
#2011-06-14|281.05
#2011-06-15|281.86
#2011-06-16|282.07
#2011-06-17|281.62
#2011-06-20|281.46
#2011-06-21|281.00
#2011-06-22|280.48
#2011-06-23|280.85
#2011-06-24|281.36
#2011-06-27|280.93
#2011-06-28|279.98
#2011-06-29|280.24
#2011-06-30|280.42
#2011-07-01|280.27
#2011-07-04|280.45
#2011-07-05|281.22
#2011-07-06|281.67
#2011-07-07|281.53
#2011-07-08|282.51
#2011-07-11|283.23
#2011-07-12|283.07
#2011-07-13|283.43
#2011-07-14|282.79
#2011-07-15|283.19
#2011-07-18|283.24
#2011-07-19|283.29
#2011-07-20|283.04
#2011-07-21|282.48
#2011-07-22|283.27
#2011-07-25|283.13
#2011-07-26|283.68
#2011-07-27|283.77
#2011-07-28|284.25
#2011-07-29|285.64
#2011-07-31|285.69
#2011-08-01|286.41
#2011-08-02|287.49
#2011-08-03|287.69
#2011-08-04|288.12
#2011-08-05|286.67
#2011-08-08|286.81
#2011-08-09|286.38
#2011-08-10|286.97
#2011-08-11|284.28
#2011-08-12|284.75
#2011-08-15|284.03
#2011-08-16|284.98
#2011-08-17|285.40
#2011-08-18|285.19
#2011-08-19|285.60
#2011-08-22|285.24
#2011-08-23|283.91
#2011-08-24|282.39
#2011-08-25|282.52
#2011-08-26|282.34
#2011-08-29|281.45
#2011-08-30|282.28
#2011-08-31|282.48
#2011-09-01|283.53
#2011-09-02|284.44
#2011-09-05|284.68
#2011-09-06|283.78
#2011-09-07|283.57
#2011-09-08|284.28
#2011-09-09|284.69
#2011-09-12|283.55
#2011-09-13|283.11
#2011-09-14|282.54
#2011-09-15|281.68
#2011-09-16|281.65
#2011-09-19|282.05
#2011-09-20|281.70
#2011-09-21|281.11
#2011-09-22|280.43
#2011-09-23|277.96
#2011-09-26|274.62
#2011-09-27|272.93
#2011-09-28|272.75
#2011-09-29|272.61
#2011-09-30|270.60
#2011-10-03|269.34
#2011-10-04|266.73
#2011-10-05|265.55
#2011-10-06|266.38
#2011-10-07|267.55
#2011-10-10|267.75
#2011-10-11|269.69
#2011-10-12|271.01
#2011-10-13|272.92
#2011-10-14|273.80
#2011-10-17|275.54
#2011-10-18|276.06
#2011-10-19|276.30
#2011-10-20|276.22
#2011-10-21|276.45
#2011-10-24|276.74
#2011-10-25|278.50
#2011-10-26|278.25
#2011-10-27|278.26
#2011-10-28|280.53
#2011-10-31|281.76
#2011-11-01|281.17
#2011-11-02|280.95
#2011-11-03|280.75
#2011-11-04|281.37
#2011-11-07|281.55
#2011-11-08|281.06
#2011-11-09|281.77
#2011-11-10|280.83
#2011-11-11|280.75
#2011-11-14|280.63
#2011-11-15|280.68
#2011-11-16|280.81
#2011-11-17|281.12
#2011-11-18|280.66
#2011-11-21|280.43
#2011-11-22|280.08
#2011-11-23|279.99
#2011-11-24|279.98
#2011-11-25|278.67
#2011-11-28|278.98
#2011-11-29|278.47
#2011-11-30|278.38
#2011-12-01|278.53
#2011-12-02|279.21
#2011-12-05|279.45
#2011-12-06|279.41
#2011-12-07|280.05
#2011-12-08|280.56
#2011-12-09|279.73
#2011-12-12|280.13
#2011-12-13|280.16
#2011-12-14|280.14
#2011-12-15|279.87
#2011-12-16|280.39
#2011-12-19|280.43
#2011-12-20|279.75
#2011-12-21|279.56
#2011-12-22|279.69
#2011-12-23|279.30
#2011-12-26| .
#2011-12-27|279.41
#2011-12-28|280.24
#2011-12-29|280.70
#2011-12-30|280.96
#2011-12-31|280.98
#2012-01-02| .
#2012-01-03|281.11
#2012-01-04|281.04
#2012-01-05|281.21
#2012-01-06|281.43
#2012-01-09|281.51
#2012-01-10|281.30
#2012-01-11|281.71
#2012-01-12|281.62
#2012-01-13|282.36
#2012-01-16|282.50
#2012-01-17|282.86
#2012-01-18|282.81
#2012-01-19|282.84
#2012-01-20|282.62
#2012-01-23|282.68
#2012-01-24|282.73
#2012-01-25|283.34
#2012-01-26|284.49
#2012-01-27|285.40
#2012-01-30|285.90
#2012-01-31|286.48
#2012-02-01|286.49
#2012-02-02|287.00
#2012-02-03|286.61
#2012-02-06|287.38
#2012-02-07|287.15
#2012-02-08|287.37
#2012-02-09|287.75
#2012-02-10|288.61
#2012-02-13|288.35
#2012-02-14|288.82
#2012-02-15|288.74
#2012-02-16|288.10
#2012-02-17|288.17
#2012-02-20|288.32
#2012-02-21|288.48
#2012-02-22|289.33
#2012-02-23|289.73
#2012-02-24|290.03
#2012-02-27|290.60
#2012-02-28|290.97
#2012-02-29|291.75
#2012-03-01|291.81
#2012-03-02|292.74
#2012-03-05|292.93
#2012-03-06|293.24
#2012-03-07|292.82
#2012-03-08|292.91
#2012-03-09|293.32
#2012-03-12|293.48
#2012-03-13|293.21
#2012-03-14|292.26
#2012-03-15|292.32
#2012-03-16|292.36
#2012-03-19|292.06
#2012-03-20|291.92
#2012-03-21|292.44
#2012-03-22|292.33
#2012-03-23|292.43
#2012-03-26|292.59
#2012-03-27|292.91
#2012-03-28|292.93
#2012-03-29|292.85
#2012-03-30|292.28
#2012-03-31|292.30
#2012-04-02|292.29
#2012-04-03|291.91
#2012-04-04|292.36
#2012-04-05|292.79
#2012-04-06| .
#2012-04-09|293.43
#2012-04-10|293.79
#2012-04-11|293.26
#2012-04-12|293.45
#2012-04-13|293.94
#2012-04-16|294.10
#2012-04-17|293.98
#2012-04-18|294.27
#2012-04-19|294.42
#2012-04-20|294.42
#2012-04-23|294.74
#2012-04-24|294.59
#2012-04-25|294.85
#2012-04-26|295.13
#2012-04-27|295.50
#2012-04-30|295.67
#2012-05-01|295.55
#2012-05-02|296.05
#2012-05-03|296.36
#2012-05-04|296.75
#2012-05-07|296.62
#2012-05-08|296.96
#2012-05-09|296.64
#2012-05-10|296.53
#2012-05-11|296.81
#2012-05-14|296.40
#2012-05-15|295.64
#2012-05-16|295.05
#2012-05-17|295.06
#2012-05-18|294.26
#2012-05-21|294.02
#2012-05-22|294.08
#2012-05-23|294.27
#2012-05-24|294.07
#2012-05-25|293.97
#2012-05-28|294.11
#2012-05-29|294.50
#2012-05-30|295.02
#2012-05-31|295.00
#2012-06-01|295.30
#2012-06-04|294.51
#2012-06-05|294.54
#2012-06-06|294.32
#2012-06-07|295.17
#2012-06-08|295.41
#2012-06-11|296.19
#2012-06-12|295.84
#2012-06-13|296.71
#2012-06-14|296.79
#2012-06-15|297.57
#2012-06-18|298.11
#2012-06-19|298.06
#2012-06-20|298.04
#2012-06-21|298.21
#2012-06-22|297.87
#2012-06-25|298.54
#2012-06-26|298.32
#2012-06-27|298.68
#2012-06-28|299.24
#2012-06-29|299.62
#2012-06-30|299.67
#2012-07-02|300.67
#2012-07-03|300.76
#2012-07-04|300.89
#2012-07-05|301.87
#2012-07-06|302.44
#2012-07-09|302.73
#2012-07-10|303.08
#2012-07-11|303.31
#2012-07-12|303.82
#2012-07-13|304.21
#2012-07-16|304.72
#2012-07-17|304.85
#2012-07-18|305.36
#2012-07-19|305.53
#2012-07-20|306.23
#2012-07-23|306.26
#2012-07-24|306.05
#2012-07-25|305.72
#2012-07-26|305.64
#2012-07-27|305.28
#2012-07-30|306.22
#2012-07-31|306.67
#2012-08-01|306.41
#2012-08-02|306.87
#2012-08-03|306.30
#2012-08-06|307.23
#2012-08-07|307.30
#2012-08-08|307.30
#2012-08-09|307.61
#2012-08-10|308.15
#2012-08-13|308.04
#2012-08-14|307.56
#2012-08-15|306.89
#2012-08-16|306.36
#2012-08-17|306.71
#2012-08-20|306.90
#2012-08-21|307.07
#2012-08-22|308.01
#2012-08-23|308.62
#2012-08-24|308.70
#2012-08-27|309.14
#2012-08-28|309.23
#2012-08-29|308.99
#2012-08-30|309.03
#2012-08-31|309.20
#2012-09-03|309.31
#2012-09-04|309.20
#2012-09-05|309.48
#2012-09-06|309.32
#2012-09-07|309.76
#2012-09-10|310.38
#2012-09-11|310.73
#2012-09-12|310.79
#2012-09-13|310.87
#2012-09-14|310.87
#2012-09-17|311.33
#2012-09-18|311.59
#2012-09-19|312.12
#2012-09-20|312.40
#2012-09-21|312.54
#2012-09-24|312.42
#2012-09-25|312.38
#2012-09-26|312.40
#2012-09-27|312.25
#2012-09-28|312.94
#2012-09-30|313.02
#2012-10-01|313.24
#2012-10-02|313.41
#2012-10-03|313.64
#2012-10-04|313.67
#2012-10-05|313.58
#2012-10-08|313.75
#2012-10-09|314.16
#2012-10-10|314.65
#2012-10-11|315.02
#2012-10-12|315.20
#2012-10-15|315.53
#2012-10-16|315.46
#2012-10-17|315.36
#2012-10-18|315.72
#2012-10-19|316.47
#2012-10-22|316.09
#2012-10-23|316.22
#2012-10-24|316.06
#2012-10-25|315.70
#2012-10-26|316.15
#2012-10-29|316.49
#2012-10-30| .
#2012-10-31|316.90
#2012-11-01|316.69
#2012-11-02|316.83
#2012-11-05|317.42
#2012-11-06|317.01
#2012-11-07|317.91
#2012-11-08|318.32
#2012-11-09|318.01
#2012-11-12|318.12
#2012-11-13|317.81
#2012-11-14|317.58
#2012-11-15|317.39
#2012-11-16|317.26
#2012-11-19|317.02
#2012-11-20|316.85
#2012-11-21|316.60
#2012-11-22|316.60
#2012-11-23|316.78
#2012-11-26|317.45
#2012-11-27|318.04
#2012-11-28|318.53
#2012-11-29|318.75
#2012-11-30|319.25
#2012-12-03|319.51
#2012-12-04|319.63
#2012-12-05|319.73
#2012-12-06|319.85
#2012-12-07|319.60
#2012-12-10|319.86
#2012-12-11|319.76
#2012-12-12|319.50
#2012-12-13|319.51
#2012-12-14|319.69
#2012-12-17|319.39
#2012-12-18|318.96
#2012-12-19|319.18
#2012-12-20|319.37
#2012-12-21|319.81
#2012-12-24|319.69
#2012-12-25| .
#2012-12-26|319.76
#2012-12-27|320.24
#2012-12-28|320.43
#2012-12-31|320.54
#2013-01-01| .
#2013-01-02|320.17
#2013-01-03|319.94
#2013-01-04|320.36
#2013-01-07|321.03
#2013-01-08|321.55
#2013-01-09|321.84
#2013-01-10|321.77
#2013-01-11|321.69
#2013-01-14|321.95
#2013-01-15|322.15
#2013-01-16|322.13
#2013-01-17|321.60
#2013-01-18|321.56
#2013-01-21|321.69
#2013-01-22|321.87
#2013-01-23|321.91
#2013-01-24|321.93
#2013-01-25|321.15
#2013-01-28|321.02
#2013-01-29|320.97
#2013-01-30|320.75
#2013-01-31|320.16
#2013-02-01|319.70
#2013-02-04|319.46
#2013-02-05|318.89
#2013-02-06|319.06
#2013-02-07|319.41
#2013-02-08|319.62
#2013-02-11|319.75
#2013-02-12|319.52
#2013-02-13|319.24
#2013-02-14|319.96
#2013-02-15|320.17
#2013-02-18|320.31
#2013-02-19|320.20
#2013-02-20|320.76
#2013-02-21|321.06
#2013-02-22|321.35
#2013-02-25|322.31
#2013-02-26|322.33
#2013-02-27|322.20
#2013-02-28|323.02
#2013-03-01|323.36
#2013-03-04|323.26
#2013-03-05|323.25
#2013-03-06|322.84
#2013-03-07|322.57
#2013-03-08|322.16
#2013-03-11|322.23
#2013-03-12|322.55
#2013-03-13|322.63
#2013-03-14|322.40
#2013-03-15|322.66
#2013-03-18|322.90
#2013-03-19|323.19
#2013-03-20|323.08
#2013-03-21|323.17
#2013-03-22|323.34
#2013-03-25|323.53
#2013-03-26|323.66
#2013-03-27|323.74
#2013-03-28|323.44
#2013-03-29| .
#2013-03-31|323.53
#2013-04-01|323.78
#2013-04-02|323.62
#2013-04-03|323.73
#2013-04-04|324.34
#2013-04-05|324.56
#2013-04-08|324.54
#2013-04-09|324.60
#2013-04-10|324.23
#2013-04-11|324.55
#2013-04-12|325.04
#2013-04-15|325.29
#2013-04-16|325.10
#2013-04-17|325.23
#2013-04-18|325.30
#2013-04-19|325.25
#2013-04-22|325.40
#2013-04-23|325.54
#2013-04-24|325.65
#2013-04-25|325.76
#2013-04-26|326.18
#2013-04-29|326.09
#2013-04-30|326.51
#2013-05-01|326.85
#2013-05-02|327.03
#2013-05-03|326.50
#2013-05-06|326.64
#2013-05-07|326.72
#2013-05-08|327.00
#2013-05-09|327.07
#2013-05-10|326.43
#2013-05-13|326.14
#2013-05-14|325.74
#2013-05-15|325.84
#2013-05-16|326.36
#2013-05-17|325.79
#2013-05-20|325.78
#2013-05-21|326.04
#2013-05-22|325.24
#2013-05-23|324.92
#2013-05-24|324.72
#2013-05-27|324.85
#2013-05-28|323.56
#2013-05-29|322.63
#2013-05-30|322.42
#2013-05-31|321.29
#2013-06-03|320.87
#2013-06-04|320.65
#2013-06-05|320.12
#2013-06-06|320.01
#2013-06-07|319.03
#2013-06-10|318.31
#2013-06-11|317.00
#2013-06-12|315.84
#2013-06-13|315.36
#2013-06-14|316.59
#2013-06-17|316.75
#2013-06-18|317.21
#2013-06-19|315.68
#2013-06-20|312.42
#2013-06-21|310.94
#2013-06-24|309.08
#2013-06-25|308.42
#2013-06-26|308.33
#2013-06-27|309.30
#2013-06-28|310.15
#2013-06-30|310.24
#2013-07-01|310.45
#2013-07-02|311.38
#2013-07-03|311.35
#2013-07-04|311.41
#2013-07-05|309.70
#2013-07-08|309.63
#2013-07-09|310.11
#2013-07-10|309.91
#2013-07-11|311.21
#2013-07-12|311.44
#2013-07-15|312.22
#2013-07-16|313.15
#2013-07-17|313.56
#2013-07-18|313.92
#2013-07-19|314.55
#2013-07-22|314.92
#2013-07-23|314.96
#2013-07-24|314.55
#2013-07-25|314.10
#2013-07-26|314.27
#2013-07-29|314.04
#2013-07-30|314.08
#2013-07-31|314.10
#2013-08-01|312.86
#2013-08-02|313.18
#2013-08-05|313.19
#2013-08-06|313.13
#2013-08-07|313.51
#2013-08-08|313.66
#2013-08-09|314.04
#2013-08-12|313.90
#2013-08-13|313.17
#2013-08-14|313.13
#2013-08-15|312.72
#2013-08-16|311.86
#2013-08-19|310.78
#2013-08-20|310.07
#2013-08-21|309.03
#2013-08-22|308.24
#2013-08-23|308.82
#2013-08-26|309.46
#2013-08-27|310.22
#2013-08-28|309.60
#2013-08-29|309.81
#2013-08-30| .
#2013-09-02|310.07
#2013-09-03|309.73
#2013-09-04|309.04
#2013-09-05|308.27
#2013-09-06|308.66
#2013-09-09|309.55
#2013-09-10|309.63
#2013-09-11|310.27
#2013-09-12|310.62
#2013-09-13|310.73
#2013-09-16|311.59
#2013-09-17|311.98
#2013-09-18|313.97
#2013-09-19|314.63
#2013-09-20|315.15
#2013-09-23|315.27
#2013-09-24|315.50
#2013-09-25|315.69
#2013-09-26|315.34
#2013-09-27|315.76
#2013-09-30|315.51
#2013-10-01|315.30
#2013-10-02|315.65
#2013-10-03|315.89
#2013-10-04|315.80
#2013-10-07|316.10
#2013-10-08|316.30
#2013-10-09|316.32
#2013-10-10|316.24
#2013-10-11|316.42
#2013-10-14|316.55
#2013-10-15|316.38
#2013-10-16|317.34
#2013-10-17|318.68
#2013-10-18|319.13
#2013-10-21|319.21
#2013-10-22|320.06
#2013-10-23|320.70
#2013-10-24|320.39
#2013-10-25|320.63
#2013-10-28|320.64
#2013-10-29|320.73
#2013-10-30|320.71
#2013-10-31|320.79
#2013-11-01|320.16
#2013-11-04|320.00
#2013-11-05|319.41
#2013-11-06|319.36
#2013-11-07|319.70
#2013-11-08|318.66
#2013-11-11|318.80
#2013-11-12|318.18
#2013-11-13|318.21
#2013-11-14|318.84
#2013-11-15|318.98
#2013-11-18|319.67
#2013-11-19|319.79
#2013-11-20|319.46
#2013-11-21|319.71
#2013-11-22|319.96
#2013-11-25|320.19
#2013-11-26|320.73
#2013-11-27|320.56
#2013-11-28|320.61
#2013-11-29|320.52
#2013-11-30|320.57
#2013-12-02|320.12
#2013-12-03|320.26
#2013-12-04|319.87
#2013-12-05|319.67
#2013-12-06|319.34
#2013-12-09|319.61
#2013-12-10|320.36
#2013-12-11|320.21
#2013-12-12|320.00
#2013-12-13|320.13
#2013-12-16|320.07
#2013-12-17|320.42
#2013-12-18|320.36
#2013-12-19|320.00
#2013-12-20|320.35
#2013-12-23|320.26
#2013-12-24|319.89
#2013-12-25| .
#2013-12-26|319.80
#2013-12-27|319.67
#2013-12-30|320.07
#2013-12-31|319.97
#2014-01-01| .
#2014-01-02|320.05
#2014-01-03|319.96
#2014-01-06|320.13
#2014-01-07|320.29
#2014-01-08|319.78
#2014-01-09|320.01
#2014-01-10|320.89
#2014-01-13|321.48
#2014-01-14|321.33
#2014-01-15|321.28
#2014-01-16|321.53
#2014-01-17|321.90
#2014-01-20|322.04
#2014-01-21|321.97
#2014-01-22|321.50
#2014-01-23|322.08
#2014-01-24|321.93
#2014-01-27|321.15
#2014-01-28|321.30
#2014-01-29|322.03
#2014-01-30|321.94
#2014-01-31|322.00
#2014-02-03|322.54
#2014-02-04|322.32
#2014-02-05|321.98
#2014-02-06|322.05
#2014-02-07|322.45
#2014-02-10|322.82
#2014-02-11|322.82
#2014-02-12|322.97
#2014-02-13|323.41
#2014-02-14|323.61
#2014-02-17|323.76
#2014-02-18|324.51
#2014-02-19|324.45
#2014-02-20|324.55
#2014-02-21|324.65
#2014-02-24|324.69
#2014-02-25|324.98
#2014-02-26|325.36
#2014-02-27|325.75
#2014-02-28|326.10
#2014-03-03|326.33
#2014-03-04|326.04
#2014-03-05|326.18
#2014-03-06|326.25
#2014-03-07|325.97
#2014-03-10|326.08
#2014-03-11|326.31
#2014-03-12|326.54
#2014-03-13|326.79
#2014-03-14|326.45
#2014-03-17|326.19
#2014-03-18|326.11
#2014-03-19|324.83
#2014-03-20|324.66
#2014-03-21|325.27
#2014-03-24|325.66
#2014-03-25|325.92
#2014-03-26|326.72
#2014-03-27|327.31
#2014-03-28|327.27
#2014-03-31|327.43
#2014-04-01|327.48
#2014-04-02|327.44
#2014-04-03|327.47
#2014-04-04|327.92
#2014-04-07|328.54
#2014-04-08|328.95
#2014-04-09|329.24
#2014-04-10|329.79
#2014-04-11|329.80
#2014-04-14|329.64
#2014-04-15|329.44
#2014-04-16|329.43
#2014-04-17|328.85
#2014-04-18| .
#2014-04-21|328.98
#2014-04-22|329.09
#2014-04-23|329.36
#2014-04-24|329.39
#2014-04-25|329.38
#2014-04-28|329.46
#2014-04-29|329.18
#2014-04-30|329.49
#2014-05-01|329.96
#2014-05-02|330.30
#2014-05-05|330.37
#2014-05-06|330.54
#2014-05-07|330.65
#2014-05-08|330.94
#2014-05-09|330.82
#2014-05-12|330.55
#2014-05-13|331.06
#2014-05-14|331.99
#2014-05-15|332.60
#2014-05-16|332.62
#2014-05-19|332.58
#2014-05-20|332.95
#2014-05-21|332.99
#2014-05-22|333.12
#2014-05-23|333.55
#2014-05-26|333.68
#2014-05-27|334.23
#2014-05-28|335.00
#2014-05-29|335.25
#2014-05-30|335.44
#2014-05-31|335.47
#2014-06-02|334.76
#2014-06-03|334.28
#2014-06-04|334.26
#2014-06-05|334.39
#2014-06-06|334.63
#2014-06-09|334.98
#2014-06-10|334.99
#2014-06-11|334.86
#2014-06-12|335.31
#2014-06-13|335.18
#2014-06-16|335.28
#2014-06-17|334.66
#2014-06-18|334.90
#2014-06-19|335.21
#2014-06-20|335.44
#2014-06-23|335.64
#2014-06-24|336.11
#2014-06-25|336.31
#2014-06-26|336.79
#2014-06-27|336.77
#2014-06-30|337.12
#2014-07-01|336.86
#2014-07-02|336.38
#2014-07-03|336.60
#2014-07-04|336.65
#2014-07-07|336.95
#2014-07-08|337.51
#2014-07-09|337.94
#2014-07-10|337.90
#2014-07-11|338.07
#2014-07-14|338.01
#2014-07-15|337.91
#2014-07-16|337.75
#2014-07-17|338.48
#2014-07-18|338.28
#2014-07-21|338.33
#2014-07-22|338.63
#2014-07-23|338.97
#2014-07-24|338.90
#2014-07-25|339.15
#2014-07-28|339.18
#2014-07-29|339.46
#2014-07-30|338.92
#2014-07-31|338.70
#2014-08-01|338.73
#2014-08-04|339.02
#2014-08-05|339.18
#2014-08-06|338.76
#2014-08-07|338.85
#2014-08-08|338.27
#2014-08-11|338.76
#2014-08-12|339.04
#2014-08-13|339.56
#2014-08-14|340.15
#2014-08-15|340.83
#2014-08-18|340.88
#2014-08-19|340.79
#2014-08-20|340.58
#2014-08-21|340.68
#2014-08-22|340.91
#2014-08-25|341.10
#2014-08-26|341.44
#2014-08-27|341.79
#2014-08-28|342.22
#2014-08-29|342.28
#2014-08-31|342.33
#2014-09-01|342.38
#2014-09-02|341.68
#2014-09-03|341.70
#2014-09-04|341.56
#2014-09-05|341.25
#2014-09-08|341.38
#2014-09-09|341.44
#2014-09-10|340.86
#2014-09-11|340.76
#2014-09-12|340.04
#2014-09-15|339.76
#2014-09-16|339.80
#2014-09-17|339.57
#2014-09-18|339.67
#2014-09-19|339.99
#2014-09-22|340.41
#2014-09-23|340.58
#2014-09-24|340.15
#2014-09-25|340.65
#2014-09-26|340.50
#2014-09-29|340.27
#2014-09-30|340.00
#2014-10-01|340.71
#2014-10-02|340.47
#2014-10-03|340.83
#2014-10-06|341.16
#2014-10-07|341.96
#2014-10-08|342.12
#2014-10-09|342.35
#2014-10-10|342.07
#2014-10-13|342.19
#2014-10-14|342.80
#2014-10-15|343.32
#2014-10-16|342.38
#2014-10-17|342.00
#2014-10-20|342.52
#2014-10-21|343.04
#2014-10-22|343.35
#2014-10-23|343.03
#2014-10-24|342.95
#2014-10-27|343.21
#2014-10-28|343.19
#2014-10-29|342.68
#2014-10-30|342.84
#2014-10-31|342.92
#2014-11-03|343.17
#2014-11-04|342.90
#2014-11-05|343.03
#2014-11-06|342.77
#2014-11-07|343.00
#2014-11-10|343.01
#2014-11-11|343.06
#2014-11-12|343.11
#2014-11-13|343.38
#2014-11-14|343.75
#2014-11-17|343.77
#2014-11-18|343.84
#2014-11-19|343.64
#2014-11-20|343.45
#2014-11-21|343.67
#2014-11-24|344.18
#2014-11-25|344.61
#2014-11-26|344.78
#2014-11-27|344.83
#2014-11-28|345.59
#2014-11-30|345.68
#2014-12-01|345.11
#2014-12-02|344.65
#2014-12-03|344.33
#2014-12-04|344.38
#2014-12-05|344.20
#2014-12-08|344.28
#2014-12-09|343.96
#2014-12-10|344.56
#2014-12-11|344.37
#2014-12-12|344.21
#2014-12-15|343.89
#2014-12-16|343.11
#2014-12-17|342.33
#2014-12-18|342.39
#2014-12-19|342.41
#2014-12-22|342.71
#2014-12-23|341.99
#2014-12-24|341.98
#2014-12-25| .
#2014-12-26|342.00
#2014-12-29|342.48
#2014-12-30|342.64
#2014-12-31|343.19
#2015-01-01| .
#2015-01-02|343.19
#2015-01-05|343.76
#2015-01-06|343.28
#2015-01-07|342.83
#2015-01-08|342.38
#2015-01-09|342.68
#2015-01-12|343.56
#2015-01-13|343.96
#2015-01-14|343.90
#2015-01-15|344.20
#2015-01-16| .
#2015-01-19|343.59
#2015-01-20|343.94
#2015-01-21|343.73
#2015-01-22|343.99
#2015-01-23|345.12
#2015-01-26|345.35
#2015-01-27|345.65
#2015-01-28|347.39
#2015-01-29|347.31
#2015-01-30|348.08
#2015-01-31|348.11
#2015-02-02|348.24
#2015-02-03|347.59
#2015-02-04|347.96
#2015-02-05|347.82
#2015-02-06|346.76
#2015-02-09|346.52
#2015-02-10|346.18
#2015-02-11|346.32
#2015-02-12|346.35
#2015-02-13|346.49
#2015-02-16|346.63
#2015-02-17|345.59
#2015-02-18|346.59
#2015-02-19|345.77
#2015-02-20|345.65
#2015-02-23|346.88
#2015-02-24|348.17
#2015-02-25|348.51
#2015-02-26|348.63
#2015-02-27|348.85
#2015-02-28|348.97
#2015-03-02|348.32
#2015-03-03|348.20
#2015-03-04|348.00
#2015-03-05|348.38
#2015-03-06|347.53
#2015-03-09|347.27
#2015-03-10|347.75
#2015-03-11|347.82
#2015-03-12|348.08
#2015-03-13|348.08
#2015-03-16|347.93
#2015-03-17|348.19
#2015-03-18|349.38
#2015-03-19|349.19
#2015-03-20|349.63
#2015-03-23|350.29
#2015-03-24|350.79
#2015-03-25|350.48
#2015-03-26|349.78
#2015-03-27|350.37
#2015-03-30|350.26
#2015-03-31|350.81
#2015-04-01|351.25
#2015-04-02|351.66
#2015-04-03| .
#2015-04-06|351.84
#2015-04-07|352.29
#2015-04-08|352.45
#2015-04-09|352.09
#2015-04-10|352.43
#2015-04-13|353.14
#2015-04-14|353.28
#2015-04-15|353.72
#2015-04-16|354.06
#2015-04-17|354.18
#2015-04-20|353.39
#2015-04-21|353.16
#2015-04-22|352.81
#2015-04-23|353.02
#2015-04-24|353.20
#2015-04-27|353.52
#2015-04-28|352.99
#2015-04-29|352.64
#2015-04-30|352.69
#2015-05-01|351.81
#2015-05-04|351.53
#2015-05-05|351.15
#2015-05-06|350.50
#2015-05-07|350.42
#2015-05-08|350.92
#2015-05-11|350.55
#2015-05-12|350.42
#2015-05-13|350.31
#2015-05-14|350.90
#2015-05-15|351.84
#2015-05-18|351.75
#2015-05-19|351.44
#2015-05-20|351.42
#2015-05-21|351.99
#2015-05-22|351.82
#2015-05-25| .
#2015-05-26|352.72
#2015-05-27|352.80
#2015-05-28|352.85
#2015-05-29|352.93
#2015-05-31|352.98
#2015-06-01|351.97
#2015-06-02|351.60
#2015-06-03|350.65
#2015-06-04|350.58
#2015-06-05|349.87
#2015-06-08|349.65
#2015-06-09|349.33
#2015-06-10|348.46
#2015-06-11|349.10
#2015-06-12|349.12
#2015-06-15|349.39
#2015-06-16|349.61
#2015-06-17|350.21
#2015-06-18|350.09
#2015-06-19|350.82
#2015-06-22|350.46
#2015-06-23|350.11
#2015-06-24|350.65
#2015-06-25|350.52
#2015-06-26|349.69
#2015-06-29|350.27
#2015-06-30|350.15
#2015-07-01|349.49
#2015-07-02|349.80
#2015-07-03|349.86
#2015-07-06|351.10
#2015-07-07|350.91
#2015-07-08|350.67
#2015-07-09|349.47
#2015-07-10|348.92
#2015-07-13|349.01
#2015-07-14|349.48
#2015-07-15|349.92
#2015-07-16|350.20
#2015-07-17|350.36
#2015-07-20|350.33
#2015-07-21|350.67
#2015-07-22|351.00
#2015-07-23|351.29
#2015-07-24|351.32
#2015-07-27|351.17
#2015-07-28|351.06
#2015-07-29|350.93
#2015-07-30|351.18
#2015-07-31|351.48
#2015-08-03|352.04
#2015-08-04|351.66
#2015-08-05|350.99
#2015-08-06|351.12
#2015-08-07|351.50
#2015-08-10|351.33
#2015-08-11|351.93
#2015-08-12|351.69
#2015-08-13|351.09
#2015-08-14|350.90
#2015-08-17|351.11
#2015-08-18|350.77
#2015-08-19|350.86
#2015-08-20|350.88
#2015-08-21|350.64
#2015-08-24|349.56
#2015-08-25|348.23
#2015-08-26|347.68
#2015-08-27|348.23
#2015-08-28|348.73
#2015-08-31|348.46
#2015-09-01|348.33
#2015-09-02|348.12
#2015-09-03|348.14
#2015-09-04|348.65
#2015-09-07|348.77
#2015-09-08|348.24
#2015-09-09|348.12
#2015-09-10|348.16
#2015-09-11|348.30
#2015-09-14|348.62
#2015-09-15|348.43
#2015-09-16|347.81
#2015-09-17|348.20
#2015-09-18|349.79
#2015-09-21|349.85
#2015-09-22|350.26
#2015-09-23|350.03
#2015-09-24|349.77
#2015-09-25|349.27
#2015-09-28|349.59
#2015-09-29|348.78
#2015-09-30|348.59
#2015-10-01|349.04
#2015-10-02|349.33
#2015-10-05|350.38
#2015-10-06|350.68
#2015-10-07|350.85
#2015-10-08|350.98
#2015-10-09|351.28
#2015-10-12|351.42
#2015-10-13|352.44
#2015-10-14|352.70
#2015-10-15|353.09
#2015-10-16|353.32
#2015-10-19|353.46
#2015-10-20|353.54
#2015-10-21|353.59
#2015-10-22|353.74
#2015-10-23|354.00
#2015-10-26|354.58
#2015-10-27|355.08
#2015-10-28|354.87
#2015-10-29|354.09
#2015-10-30|353.95
#2015-10-31|353.99
#2015-11-02|353.83
#2015-11-03|353.78
#2015-11-04|353.76
#2015-11-05|353.54
#2015-11-06|353.34
#2015-11-09|352.67
#2015-11-10|352.51
#2015-11-11|352.55
#2015-11-12|352.59
#2015-11-13|352.83
#2015-11-16|352.96
#2015-11-17|353.18
#2015-11-18|353.37
#2015-11-19|353.70
#2015-11-20|353.69
#2015-11-23|353.65
#2015-11-24|354.09
#2015-11-25|354.13
#2015-11-26|354.18
#2015-11-27|354.29
#2015-11-30|354.13
#2015-12-01|354.20
#2015-12-02|354.77
#2015-12-03|354.05
#2015-12-04|353.43
#2015-12-07|353.74
#2015-12-08|353.95
#2015-12-09|353.77
#2015-12-10|353.67
#2015-12-11|353.75
#2015-12-14|353.38
#2015-12-15|352.84
#2015-12-16|352.40
#2015-12-17|353.00
#2015-12-18|353.26
#2015-12-21|353.31
#2015-12-22|353.40
#2015-12-23|353.09
#2015-12-24|353.06
#2015-12-25| .
#2015-12-28|353.27
#2015-12-29|353.13
#2015-12-30|352.65
#2015-12-31|352.57
#2016-01-01| .
#2016-01-04|353.81
#2016-01-05|353.82
#2016-01-06|354.79
#2016-01-07|355.09
#2016-01-08|354.51
#2016-01-11|354.81
#2016-01-12|354.77
#2016-01-13|354.79
#2016-01-14|354.84
#2016-01-15|355.11
#2016-01-18|355.22
#2016-01-19|354.87
#2016-01-20|355.37
#2016-01-21|354.44
#2016-01-22|353.92
#2016-01-25|354.22
#2016-01-26|354.27
#2016-01-27|354.08
#2016-01-28|354.23
#2016-01-29|355.63
#2016-01-31|355.67
#2016-02-01|355.90
#2016-02-02|356.06
#2016-02-03|355.96
#2016-02-04|356.26
#2016-02-05|356.61
#2016-02-08|357.29
#2016-02-09|357.79
#2016-02-10|357.33
#2016-02-11|357.49
#2016-02-12|356.24
#2016-02-15|356.38
#2016-02-16|356.08
#2016-02-17|356.67
#2016-02-18|356.70
#2016-02-19|357.32
#2016-02-22|357.04
#2016-02-23|357.47
#2016-02-24|357.66
#2016-02-25|357.81
#2016-02-26|357.61
#2016-02-29|357.74
#2016-03-01|357.65
#2016-03-02|357.41
#2016-03-03|357.84
#2016-03-04|358.28
#2016-03-07|358.00
#2016-03-08|358.62
#2016-03-09|358.15
#2016-03-10|358.51
#2016-03-11|358.37
#2016-03-14|358.89
#2016-03-15|359.16
#2016-03-16|359.20
#2016-03-17|360.79
#2016-03-18|361.56
#2016-03-21|361.51
#2016-03-22|361.56
#2016-03-23|361.27
#2016-03-24|361.32
#2016-03-25| .
#2016-03-28|361.53
#2016-03-29|362.09
#2016-03-30|362.88
#2016-03-31|363.65
#2016-04-01|363.94
#2016-04-04|364.52
#2016-04-05|364.90
#2016-04-06|364.75
#2016-04-07|365.19
#2016-04-08|365.25
#2016-04-11|365.51
#2016-04-12|365.31
#2016-04-13|365.45
#2016-04-14|365.98
#2016-04-15|366.15
#2016-04-18|366.42
#2016-04-19|366.08
#2016-04-20|366.07
#2016-04-21|365.55
#2016-04-22|365.38
#2016-04-25|365.08
#2016-04-26|364.68
#2016-04-27|365.05
#2016-04-28|365.97
#2016-04-29|366.07
#2016-04-30|366.11
#2016-05-02|366.24
#2016-05-03|366.48
#2016-05-04|366.57
#2016-05-05|366.64
#2016-05-06|367.03
#2016-05-09|367.11
#2016-05-10|367.47
#2016-05-11|367.91
#2016-05-12|368.12
#2016-05-13|368.37
#2016-05-16|368.40
#2016-05-17|368.21
#2016-05-18|367.79
#2016-05-19|367.11
#2016-05-20|367.08
#2016-05-23|367.33
#2016-05-24|367.47
#2016-05-25|367.19
#2016-05-26|367.57
#2016-05-27|367.84
#2016-05-30|367.92
#2016-05-31|367.48
#2016-06-01|367.74
#2016-06-02|367.86
#2016-06-03|368.70
#2016-06-06|369.61
#2016-06-07|369.73
#2016-06-08|370.20
#2016-06-09|370.70
#2016-06-10|370.78
#2016-06-13|370.90
#2016-06-14|370.94
#2016-06-15|370.43
#2016-06-16|371.12
#2016-06-17|370.72
#2016-06-20|370.33
#2016-06-21|370.43
#2016-06-22|370.47
#2016-06-23|370.40
#2016-06-24|371.77
#2016-06-27|372.06
#2016-06-28|372.27
#2016-06-29|373.07
#2016-06-30|373.10
#2016-07-01|374.55
#2016-07-04|374.68
#2016-07-05|375.69
#2016-07-06|375.96
#2016-07-07|375.96
#2016-07-08|376.28
#2016-07-11|376.73
#2016-07-12|375.93
#2016-07-13|376.29
#2016-07-14|376.09
#2016-07-15|375.85
#2016-07-18|375.74
#2016-07-19|376.17
#2016-07-20|376.09
#2016-07-21|375.92
#2016-07-22|376.49
#2016-07-25|376.57
#2016-07-26| 377
#2016-07-27|377.01
#2016-07-28|377.70
#2016-07-29|377.83
#2016-07-31|377.87
#2016-08-01|378.26
#2016-08-02|378.05
#2016-08-03|377.45
#2016-08-04|377.77
#2016-08-05|378.19
#2016-08-08|377.86
#2016-08-09|378.48
#2016-08-10|379.28
#2016-08-11|379.43
#2016-08-12|379.66
#2016-08-15|380.23
#2016-08-16|380.02
#2016-08-17|379.93
#2016-08-18|380.63
#2016-08-19|380.79
#2016-08-22|380.64
#2016-08-23|380.96
#2016-08-24|381.10
#2016-08-25|380.90
#2016-08-26|380.67
#2016-08-29|380.47
#2016-08-30|380.82
#2016-08-31|380.76
#2016-09-01|380.45
#2016-09-02|380.35
#2016-09-05|380.48
#2016-09-06|380.99
#2016-09-07|381.68
#2016-09-08|381.60
#2016-09-09|380.74
#2016-09-12|379.64
#2016-09-13|379.89
#2016-09-14|379.25
#2016-09-15|379.18
#2016-09-16|379.49
#2016-09-19|379.40
#2016-09-20|379.49
#2016-09-21|379.58
#2016-09-22|380.62
#2016-09-23|381.03
#2016-09-26|381.11
#2016-09-27|381.26
#2016-09-28|381.27
#2016-09-29|381.25
#2016-09-30|381.42
#2016-10-03|380.89
#2016-10-04|380.66
#2016-10-05|380.17
#2016-10-06|379.98
#2016-10-07|379.74
#2016-10-10|379.85
#2016-10-11|379.46
#2016-10-12|379.34
#2016-10-13|379.64
#2016-10-14|379.29
#2016-10-17|379.12
#2016-10-18|379.49
#2016-10-19|379.81
#2016-10-20|379.99
#2016-10-21|380.13
#2016-10-24|380.23
#2016-10-25|380.08
#2016-10-26|379.50
#2016-10-27|379.34
#2016-10-28|378.93
#2016-10-31|379.15
#2016-11-01|379.15
#2016-11-02|379.59
#2016-11-03|379.48
#2016-11-04|379.43
#2016-11-07|379.24
#2016-11-08|379.25
#2016-11-09|378.06
#2016-11-10|376.77
#2016-11-11|376.78
#2016-11-14|372.96
#2016-11-15|373.19
#2016-11-16|373.04
#2016-11-17|373.44
#2016-11-18|371.87
#2016-11-21|371.82
#2016-11-22|372.16
#2016-11-23|372.05
#2016-11-24|372.11
#2016-11-25|371.44
#2016-11-28|371.86
#2016-11-29|372.29
#2016-11-30|372.33
#2016-12-01|371.51
#2016-12-02|371.18
#2016-12-05|371.52
#2016-12-06|371.90
#2016-12-07|372.10
#2016-12-08|372.36
#2016-12-09|371.90
#2016-12-12|370.97
#2016-12-13|371.68
#2016-12-14|371.78
#2016-12-15|370.03
#2016-12-16|370.29
#2016-12-19|370.30
#2016-12-20|370.46
#2016-12-21|370.85
#2016-12-22|371.08
#2016-12-23|371.01
#2016-12-26| .
#2016-12-27|371.10
#2016-12-28|371.19
#2016-12-29|371.79
#2016-12-30|372.14
#2016-12-31|372.18
#2017-01-02| .
#2017-01-03|372.50
#2017-01-04|372.77
#2017-01-05|373.67
#2017-01-06|374.31
#2017-01-09|374.03
#2017-01-10|374.62
#2017-01-11|374.75
#2017-01-12|375.39
#2017-01-13|375.17
#2017-01-16|375.31
#2017-01-17|375.72
#2017-01-18|375.42
#2017-01-19|374.57
#2017-01-20|374.29
#2017-01-23|374.78
#2017-01-24|375.08
#2017-01-25|374.37
#2017-01-26|374.03
#2017-01-27|374.28
#2017-01-30|374.67
#2017-01-31|374.83
#2017-02-01|374.86
#2017-02-02|375.14
#2017-02-03|375.05
#2017-02-06|375.73
#2017-02-07|376.47
#2017-02-08|377.02
#2017-02-09|377.19
#2017-02-10|376.88
#2017-02-13|376.87
#2017-02-14|377.15
#2017-02-15|376.99
#2017-02-16|377.14
#2017-02-17|377.59
#2017-02-20|377.73
#2017-02-21| 378
#2017-02-22|378.08
#2017-02-23|378.55
#2017-02-24|379.04
#2017-02-27|379.26
#2017-02-28|379.35
#2017-03-01|378.44
#2017-03-02|377.82
#2017-03-03|377.68
#2017-03-06|377.91
#2017-03-07|377.41
#2017-03-08|377.08
#2017-03-09|376.32
#2017-03-10|376.01
#2017-03-13|376.46
#2017-03-14|376.22
#2017-03-15|376.65
#2017-03-16|377.57
#2017-03-17|377.73
#2017-03-20|378.20
#2017-03-21|378.54
#2017-03-22|379.25
#2017-03-23|379.24
#2017-03-24|379.24
#2017-03-27|380.04
#2017-03-28|379.84
#2017-03-29|379.85
#2017-03-30|380.02
#2017-03-31|379.83
#2017-04-03|380.37
#2017-04-04|380.92
#2017-04-05|380.82
#2017-04-06|380.93
#2017-04-07|380.88
#2017-04-10|380.65
#2017-04-11|381.11
#2017-04-12|381.23
#2017-04-13|381.94
#2017-04-14| .
#2017-04-17|382.25
#2017-04-18|382.25
#2017-04-19|382.11
#2017-04-20|381.91
#2017-04-21|381.90
#2017-04-24|381.45
#2017-04-25|381.32
#2017-04-26|381.34
#2017-04-27|381.61
#2017-04-28|381.74
#2017-04-30|381.83
#2017-05-01|381.57
#2017-05-02|381.47
#2017-05-03|381.86
#2017-05-04|381.56
#2017-05-05|381.40
#2017-05-08|381.56
#2017-05-09|381.32
#2017-05-10|381.48
#2017-05-11|381.08
#2017-05-12|381.42
#2017-05-15|381.78
#2017-05-16|381.87
#2017-05-17|382.66
#2017-05-18|382.92
#2017-05-19|382.67
#2017-05-22|382.66
#2017-05-23|382.60
#2017-05-24|382.36
#2017-05-25|382.85
#2017-05-26|382.95
#2017-05-29|383.08
#2017-05-30|383.17
#2017-05-31|383.27
#2017-06-01|383.41
#2017-06-02|383.71
#2017-06-05|384.15
#2017-06-06|384.46
#2017-06-07|384.46
#2017-06-08|384.19
#2017-06-09|384.11
#2017-06-12|384.17
#2017-06-13|384.09
#2017-06-14|384.55
#2017-06-15|384.98
#2017-06-16|384.79
#2017-06-19|385.03
#2017-06-20|385.08
#2017-06-21|385.25
#2017-06-22|385.01
#2017-06-23|384.87
#2017-06-26|385.04
#2017-06-27|385.10
#2017-06-28|384.51
#2017-06-29|384.20
#2017-06-30|383.70
#2017-07-03|383.35
#2017-07-04|383.41
#2017-07-05|383.40
#2017-07-06|383.44
#2017-07-07|383.21
#2017-07-10|383.47
#2017-07-11|383.52
#2017-07-12|384.13
#2017-07-13|384.48
#2017-07-14|384.30
#2017-07-17|384.72
#2017-07-18|384.79
#2017-07-19|385.15
#2017-07-20|385.30
#2017-07-21|385.70
#2017-07-24|385.77
#2017-07-25|385.35
#2017-07-26|385.17
#2017-07-27|385.40
#2017-07-28|385.39
#2017-07-31|385.72
#2017-08-01|385.91
#2017-08-02|386.27
#2017-08-03|386.56
#2017-08-04|386.76
#2017-08-07|386.59
#2017-08-08|386.74
#2017-08-09|387.09
#2017-08-10|387.06
#2017-08-11|387.23
#2017-08-14|387.11
#2017-08-15|386.94
#2017-08-16|386.90
#2017-08-17|387.39
#2017-08-18|387.84
#2017-08-21|388.16
#2017-08-22|387.95
#2017-08-23|388.05
#2017-08-24|388.34
#2017-08-25|388.44
#2017-08-28|388.75
#2017-08-29|389.48
#2017-08-30|389.18
#2017-08-31|389.29
#2017-09-01|389.40
#2017-09-04|389.54
#2017-09-05|389.74
#2017-09-06|390.05
#2017-09-07|390.17
#2017-09-08|390.78
#2017-09-11|390.29
#2017-09-12|389.83
#2017-09-13|389.78
#2017-09-14|389.57
#2017-09-15|389.56
#2017-09-18|389.44
#2017-09-19|389.42
#2017-09-20|389.37
#2017-09-21|389.21
#2017-09-22|389.40
#2017-09-25|389.72
#2017-09-26|389.84
#2017-09-27|389.10
#2017-09-28|388.79
#2017-09-29|389.05
#2017-09-30|389.09
#2017-10-02|388.57
#2017-10-03|388.75
#2017-10-04|389.16
#2017-10-05|389.05
#2017-10-06|388.76
#2017-10-09|388.90
#2017-10-10|389.36
#2017-10-11|389.63
#2017-10-12|390.08
#2017-10-13|390.39
#2017-10-16|390.76
#2017-10-17|390.75
#2017-10-18|390.56
#2017-10-19|390.81
#2017-10-20|390.28
#2017-10-23|390.30
#2017-10-24|390.26
#2017-10-25|390.08
#2017-10-26|390.12
#2017-10-27|390.07
#2017-10-30|390.61
#2017-10-31|390.92
#2017-11-01|390.74
#2017-11-02|390.87
#2017-11-03|391.06
#2017-11-06|391.38
#2017-11-07|391.40
#2017-11-08|391.40
#2017-11-09|391.06
#2017-11-10|390.25
#2017-11-13|390.06
#2017-11-14|389.80
#2017-11-15|390.38
#2017-11-16|390.11
#2017-11-17|390.24
#2017-11-20|390.55
#2017-11-21|390.34
#2017-11-22|390.58
#2017-11-23|390.63
#2017-11-24|390.65
#2017-11-27|390.80
#2017-11-28|390.83
#2017-11-29|390.59
#2017-11-30|389.98
#2017-12-01|390.15
#2017-12-04|390.22
#2017-12-05|390.37
#2017-12-06|390.87
#2017-12-07|390.71
#2017-12-08|390.37
#2017-12-11|390.55
#2017-12-12|390.42
#2017-12-13|390.43
#2017-12-14|390.62
#2017-12-15|390.78
#2017-12-18|390.59
#2017-12-19|390.36
#2017-12-20|389.79
#2017-12-21|389.54
#2017-12-22|389.55
#2017-12-25| .
#2017-12-26|389.69
#2017-12-27|389.97
#2017-12-28|390.29
#2017-12-29|390.46
#2017-12-31|390.50
#2018-01-01| .
#2018-01-02|390.35
#2018-01-03|390.28
#2018-01-04|390.16
#2018-01-05|390.28
#2018-01-08|390.37
#2018-01-09|390.21
#2018-01-10|389.85
#2018-01-11|390.06
#2018-01-12|389.85
#2018-01-15|389.98
#2018-01-16|390.13
#2018-01-17|389.99
#2018-01-18|389.73
#2018-01-19|389.40
#2018-01-22|389.18
#2018-01-23|389.62
#2018-01-24|389.52
#2018-01-25|389.54
#2018-01-26|389.40
#2018-01-29|388.58
#2018-01-30|388.49
#2018-01-31|388.54
#2018-02-01|387.92
#2018-02-02|387.33
#2018-02-05|386.92
#2018-02-06|387.56
#2018-02-07|387.30
#2018-02-08|386.62
#2018-02-09|386.13
#2018-02-12|385.70
#2018-02-13|386.13
#2018-02-14|385.78
#2018-02-15|385.11
#2018-02-16|385.34
#2018-02-19|385.46
#2018-02-20|385.34
#2018-02-21|385.49
#2018-02-22|385.36
#2018-02-23|385.74
#2018-02-26|386.18
#2018-02-27|386.09
#2018-02-28|386.04
#2018-03-01|386.44
#2018-03-02|386.54
#2018-03-05|386.62
#2018-03-06|386.27
#2018-03-07|386.15
#2018-03-08|386.11
#2018-03-09|385.84
#2018-03-12|385.79
#2018-03-13|385.94
#2018-03-14|386.26
#2018-03-15|386.23
#2018-03-16|386.15
#2018-03-19|385.69
#2018-03-20|385.33
#2018-03-21|384.87
#2018-03-22|385.28
#2018-03-23|385.41
#2018-03-26|385.07
#2018-03-27|385.34
#2018-03-28|385.77
#2018-03-29|385.68
#2018-03-30| .
#2018-03-31|385.73
#2018-04-02|385.73
#2018-04-03|385.77
#2018-04-04|385.79
#2018-04-05|385.16
#2018-04-06|385.55
#2018-04-09|385.78
#2018-04-10|385.87
#2018-04-11|386.11
#2018-04-12|386.09
#2018-04-13|385.81
#2018-04-16|385.59
#2018-04-17|385.72
#2018-04-18|385.48
#2018-04-19|384.75
#2018-04-20|384.34
#2018-04-23|383.65
#2018-04-24|383.58
#2018-04-25|382.80
#2018-04-26|382.94
#2018-04-27|383.28
#2018-04-30|383.44
#2018-05-01|383.40
#2018-05-02|383.12
#2018-05-03|383.16
#2018-05-04|382.96
#2018-05-07|382.71
#2018-05-08|382.31
#2018-05-09|381.52
#2018-05-10|381.70
#2018-05-11|382.17
#2018-05-14|382.12
#2018-05-15|381.74
#2018-05-16|381.40
#2018-05-17|381.14
#2018-05-18|381.38
#2018-05-21|381.57
#2018-05-22|381.66
#2018-05-23|382.43
#2018-05-24|382.88
#2018-05-25|383.51
#2018-05-28|383.69
#2018-05-29|385.49
#2018-05-30|384.52
#2018-05-31|384.03
#2018-06-01|383.67
#2018-06-04|382.94
#2018-06-05|382.78
#2018-06-06|382.41
#2018-06-07|382.40
#2018-06-08|383.15
#2018-06-11|382.68
#2018-06-12|382.75
#2018-06-13|382.72
#2018-06-14|382.80
#2018-06-15|383.24
#2018-06-18|383.39
#2018-06-19|383.78
#2018-06-20|383.11
#2018-06-21|382.97
#2018-06-22|382.82
#2018-06-25|383.27
#2018-06-26|382.87
#2018-06-27|383.15
#2018-06-28|382.52
#2018-06-29|382.17
#2018-06-30|382.22
#2018-07-02|382.42
#2018-07-03|381.99
#2018-07-04|382.03
#2018-07-05|381.47
#2018-07-06|381.40
#2018-07-09|381.21
#2018-07-10|381.07
#2018-07-11|381.16
#2018-07-12|380.99
#2018-07-13|381.41
#2018-07-16|381.66
#2018-07-17|381.63
#2018-07-18|381.75
#2018-07-19|382.19
#2018-07-20|382.43
#2018-07-23|382.47
#2018-07-24|382.57
#2018-07-25|383.01
#2018-07-26|383.12
#2018-07-27|383.51
#2018-07-30|383.73
#2018-07-31|384.06
#2018-08-01|383.62
#2018-08-02|383.33
#2018-08-03|383.63
#2018-08-06|384.09
#2018-08-07|384.10
#2018-08-08|384.15
#2018-08-09|384.44
#2018-08-10|385.45
#2018-08-13|385.47
#2018-08-14|385.08
#2018-08-15|385.35
#2018-08-16|385.34
#2018-08-17|385.51
#2018-08-20|385.85
#2018-08-21|386.08
#2018-08-22|386.18
#2018-08-23|386.27
#2018-08-24|386.14
#2018-08-27|386.39
#2018-08-28|386.16
#2018-08-29|386.04
#2018-08-30|386.10
#2018-08-31|386.23
#2018-09-03|386.36
#2018-09-04|385.81
#2018-09-05|385.56
#2018-09-06|385.52
#2018-09-07|385.32
#2018-09-10|384.94
#2018-09-11|384.59
#2018-09-12|384.47
#2018-09-13|384.47
#2018-09-14|384.45
#2018-09-17|384.63
#2018-09-18|384.41
#2018-09-19|383.88
#2018-09-20|384.06
#2018-09-21|384.30
#2018-09-24|384.45
#2018-09-25|384.25
#2018-09-26|384.70
#2018-09-27|385.24
#2018-09-28|385.32
#2018-09-30|385.41
#2018-10-01|385.28
#2018-10-02|385.77
#2018-10-03|385.16
#2018-10-04|383.92
#2018-10-05|383.74
#2018-10-08|383.89
#2018-10-09|383.42
#2018-10-10|383.54
#2018-10-11|384.09
#2018-10-12|384.04
#2018-10-15|384.29
#2018-10-16|384.03
#2018-10-17|384.07
#2018-10-18|383.76
#2018-10-19|383.75
#2018-10-22|383.49
#2018-10-23|383.87
#2018-10-24|384.02
#2018-10-25|383.62
#2018-10-26|384.02
#2018-10-29|384.07
#2018-10-30|383.04
#2018-10-31|382.44
#2018-11-01|382.15
#2018-11-02|382.06
#2018-11-05|382.06
#2018-11-06|381.98
#2018-11-07|382.12
#2018-11-08|381.90
#2018-11-09|382.35
#2018-11-12|382.49
#2018-11-13|382.77
#2018-11-14|382.81
#2018-11-15|382.92
#2018-11-16|383.10
#2018-11-19|383.23
#2018-11-20|383.23
#2018-11-21|382.65
#2018-11-22|382.69
#2018-11-23|382.78
#2018-11-26|382.80
#2018-11-27|382.92
#2018-11-28|383.03
#2018-11-29|383.57
#2018-11-30|383.58
#2018-12-03|384.08
#2018-12-04|385.00
#2018-12-05|385.03
#2018-12-06|385.30
#2018-12-07|385.68
#2018-12-10|385.80
#2018-12-11|385.49
#2018-12-12|385.30
#2018-12-13|385.68
#2018-12-14|386.06
#2018-12-17|386.66
#2018-12-18|387.20
#2018-12-19|387.44
#2018-12-20|387.70
#2018-12-21|387.46
#2018-12-24|387.80
#2018-12-25| .
#2018-12-26|388.24
#2018-12-27|388.19
#2018-12-28|388.16
#2018-12-31|388.77
#2019-01-01| .
#2019-01-02|389.32
#2019-01-03|389.87
#2019-01-04|389.83
#2019-01-07|389.81
#2019-01-08|389.62
#2019-01-09|389.77
#2019-01-10|390.45
#2019-01-11|390.48
#2019-01-14|390.94
#2019-01-15|391.00
#2019-01-16|391.22
#2019-01-17|391.53
#2019-01-18|391.13
#2019-01-21|391.27
#2019-01-22|391.85
#2019-01-23|392.03
#2019-01-24|392.66
#2019-01-25|392.97
#2019-01-28|393.93
#2019-01-29|394.08
#2019-01-30|394.31
#2019-01-31|395.60
#2019-02-01|396.21
#2019-02-04|395.93
#2019-02-05|395.92
#2019-02-06|396.40
#2019-02-07|396.56
#2019-02-08|397.01
#2019-02-11|397.11
#2019-02-12|396.96
#2019-02-13|396.90
#2019-02-14|397.21
#2019-02-15|397.76
#2019-02-18|397.92
#2019-02-19|398.48
#2019-02-20|398.77
#2019-02-21|398.44
#2019-02-22|398.40
#2019-02-25|398.67
#2019-02-26|399.00
#2019-02-27|399.01
#2019-02-28|399.13
#2019-03-01|398.70
#2019-03-04|399.09
#2019-03-05|399.47
#2019-03-06|400.16
#2019-03-07|400.73
#2019-03-08|401.08
#2019-03-11|401.05
#2019-03-12|401.59
#2019-03-13|402.15
#2019-03-14|402.33
#2019-03-15|402.83
#2019-03-18|403.55
#2019-03-19|403.76
#2019-03-20|403.98
#2019-03-21|405.10
#2019-03-22|405.81
#2019-03-25|406.54
#2019-03-26|406.91
#2019-03-27|407.79
#2019-03-28|407.70
#2019-03-29|407.42
#2019-03-31|407.47
#2019-04-01|406.72
#2019-04-02|406.65
#2019-04-03|406.23
#2019-04-04|406.46
#2019-04-05|406.41
#2019-04-08|406.48
#2019-04-09|406.51
#2019-04-10|406.86
#2019-04-11|406.87
#2019-04-12|406.48
#2019-04-15|406.38
#2019-04-16|406.28
#2019-04-17|406.15
#2019-04-18|406.93
#2019-04-19| .
#2019-04-22|406.94
#2019-04-23|407.00
#2019-04-24|407.67
#2019-04-25|407.90
#2019-04-26|408.19
#2019-04-29|408.32
#2019-04-30|408.55
#2019-05-01|408.74
#2019-05-02|408.27
#2019-05-03|408.46
#2019-05-06|408.68
#2019-05-07|409.24
#2019-05-08|409.17
#2019-05-09|409.32
#2019-05-10|409.13
#2019-05-13|409.81
#2019-05-14|409.39
#2019-05-15|409.67
#2019-05-16|409.89
#2019-05-17|409.96
#2019-05-20|409.73
#2019-05-21|409.69
#2019-05-22|409.79
#2019-05-23|410.64
#2019-05-24|410.79
#2019-05-27|410.95
#2019-05-28|411.44
#2019-05-29|411.86
#2019-05-30|411.53
#2019-05-31|412.78
#2019-06-03|413.65
#2019-06-04|413.16
#2019-06-05|413.22
#2019-06-06|413.59
#2019-06-07|413.73
#2019-06-10|414.08
#2019-06-11|414.23
#2019-06-12|414.67
#2019-06-13|415.00
#2019-06-14|415.48
#2019-06-17|415.24
#2019-06-18|415.91
#2019-06-19|416.14
#2019-06-20|417.79
#2019-06-21|417.42
#2019-06-24|417.73
#2019-06-25|418.21
#2019-06-26|417.89
#2019-06-27|417.87
#2019-06-28|418.41
#2019-06-30|418.51
#2019-07-01|418.45
#2019-07-02|419.32
#2019-07-03|419.94
#2019-07-04|419.99
#2019-07-05|419.67
#2019-07-08|419.40
#2019-07-09|419.11
#2019-07-10|418.67
#2019-07-11|419.36
#2019-07-12|418.82
#2019-07-15|419.05
#2019-07-16|419.25
#2019-07-17|419.19
#2019-07-18|419.64
#2019-07-19|419.77
#2019-07-22|419.89
#2019-07-23|419.86
#2019-07-24|420.31
#2019-07-25|420.58
#2019-07-26|420.17
#2019-07-29|420.64
#2019-07-30|420.67
#2019-07-31|420.90
#2019-08-01|421.15
#2019-08-02|421.79
#2019-08-05|422.72
#2019-08-06|422.09
#2019-08-07|423.24
#2019-08-08|423.30
#2019-08-09|423.40
#2019-08-12|423.84
#2019-08-13|424.14
#2019-08-14|424.21
#2019-08-15|424.68
#2019-08-16|425.24
#2019-08-19|424.79
#2019-08-20|425.44
#2019-08-21|425.29
#2019-08-22|425.36
#2019-08-23|425.17
#2019-08-26|426.51
#2019-08-27|426.30
#2019-08-28|426.73
#2019-08-29|426.40
#2019-08-30|426.25
#2019-08-31|426.29
#2019-09-02|426.39
#2019-09-03|426.92
#2019-09-04|426.87
#2019-09-05|426.38
#2019-09-06|425.69
#2019-09-09|425.78
#2019-09-10|425.27
#2019-09-11|424.24
#2019-09-12|424.52
#2019-09-13|423.74
#2019-09-16|423.64
#2019-09-17|424.06
#2019-09-18|424.79
#2019-09-19|424.74
#2019-09-20|424.93
#2019-09-23|425.96
#2019-09-24|426.12
#2019-09-25|426.14
#2019-09-26|425.72
#2019-09-27|425.63
#2019-09-30|425.71
#2019-10-01|425.77
#2019-10-02|426.69
#2019-10-03|427.49
#2019-10-04|428.38
#2019-10-07|428.37
#2019-10-08|428.03
#2019-10-09|427.78
#2019-10-10|427.18
#2019-10-11|426.47
#2019-10-14|426.62
#2019-10-15|426.64
#2019-10-16|426.50
#2019-10-17|426.47
#2019-10-18|426.54
#2019-10-21|426.40
#2019-10-22|427.02
#2019-10-23|427.41
#2019-10-24|427.33
#2019-10-25|427.12
#2019-10-28|426.60
#2019-10-29|426.89
#2019-10-30|427.06
#2019-10-31|428.01
#2019-11-01|428.60
#2019-11-04|428.00
#2019-11-05|427.44
#2019-11-06|427.40
#2019-11-07|427.08
#2019-11-08|426.59
#2019-11-11|426.73
#2019-11-12|426.69
#2019-11-13|427.08
#2019-11-14|427.94
#2019-11-15|427.97
#2019-11-18|427.93
#2019-11-19|428.36
#2019-11-20|429.20
#2019-11-21|428.96
#2019-11-22|428.62
#2019-11-25|428.85
#2019-11-26|429.38
#2019-11-27|429.39
#2019-11-28| .
#2019-11-29|429.44
#2019-11-30|429.49
#2019-12-02|428.76
#2019-12-03|429.52
#2019-12-04|430.05
#2019-12-05|429.40
#2019-12-06|428.90
#2019-12-09|428.75
#2019-12-10|428.69
#2019-12-11|428.92
#2019-12-12|428.91
#2019-12-13|429.10
#2019-12-16|429.66
#2019-12-17|429.94
#2019-12-18|429.92
#2019-12-19|429.71
#2019-12-20|429.88
#2019-12-23|430.30
#2019-12-24|430.23
#2019-12-25| .
#2019-12-26|430.46
#2019-12-27|430.74
#2019-12-30|430.87
#2019-12-31|430.98
#2020-01-01| .
#2020-01-02|431.23
#2020-01-03|432.90
#2020-01-06|433.58
#2020-01-07|433.38
#2020-01-08|433.31
#2020-01-09|433.06
#2020-01-10|433.53
#2020-01-13|433.79
#2020-01-14|434.22
#2020-01-15|434.56
#2020-01-16|434.74
#2020-01-17|434.75
#2020-01-20|434.91
#2020-01-21|435.28
#2020-01-22|435.41
#2020-01-23|435.84
#2020-01-24|435.91
#2020-01-27|437.19
#2020-01-28|437.26
#2020-01-29|436.90
#2020-01-30|436.76
#2020-01-31|436.73
#2020-02-03|437.03
#2020-02-04|436.58
#2020-02-05|436.72
#2020-02-06|436.70
#2020-02-07|437.50
#2020-02-10|438.11
#2020-02-11|437.95
#2020-02-12|437.87
#2020-02-13|438.42
#2020-02-14|438.66
#2020-02-17|438.82
#2020-02-18|439.80
#2020-02-19|439.68
#2020-02-20|440.18
#2020-02-21|441.00
#2020-02-24|441.88
#2020-02-25|442.12
#2020-02-26|442.00
#2020-02-27|441.73
#2020-02-28|442.19
#2020-02-29|442.30
#2020-03-02|442.70
#2020-03-03|442.73
#2020-03-04|444.78
#2020-03-05|444.82
#2020-03-06|446.84
#2020-03-09|445.87
#2020-03-10|442.06
#2020-03-11|440.93
#2020-03-12|437.11
#2020-03-13|429.44
#2020-03-16|428.21
#2020-03-17|424.38
#2020-03-18|415.68
#2020-03-19|410.32
#2020-03-20|408.81
#2020-03-23|407.99
#2020-03-24|407.26
#2020-03-25|407.33
#2020-03-26|411.65
#2020-03-27|414.23
#2020-03-30|415.64
#2020-03-31|415.80
#2020-04-01|416.36
#2020-04-02|416.19
#2020-04-03|416.04
#2020-04-06|415.46
#2020-04-07|415.22
#2020-04-08|415.73
#2020-04-09|417.10
#2020-04-10| .
#2020-04-13|417.90
#2020-04-14|420.30
#2020-04-15|423.23
#2020-04-16|423.78
#2020-04-17|424.57
#2020-04-20|425.71
#2020-04-21|425.59
#2020-04-22|424.24
#2020-04-23|424.12
#2020-04-24|424.32
#2020-04-27|424.23
#2020-04-28|424.23
#2020-04-29|424.85
#2020-04-30|425.32
#2020-05-01|425.34
#2020-05-04|425.13
#2020-05-05|424.63
#2020-05-06|424.85
#2020-05-07|425.17
#2020-05-08|426.16
#2020-05-11|426.65
#2020-05-12|427.51
#2020-05-13|428.52
#2020-05-14|428.92
#2020-05-15|429.09
#2020-05-18|429.23
#2020-05-19|430.01
#2020-05-20|431.27
#2020-05-21|433.42
#2020-05-22|433.44
#2020-05-25|433.58
#2020-05-26|433.12
#2020-05-27|433.73
#2020-05-28|433.98
#2020-05-29|434.40
#2020-05-31|434.45
#2020-06-01|434.72
#2020-06-02|435.04
#2020-06-03|436.05
#2020-06-04|436.61
#2020-06-05|436.56
#2020-06-08|438.15
#2020-06-09|439.59
#2020-06-10|440.01
#2020-06-11|440.73
#2020-06-12|439.90
#2020-06-15|439.51
#2020-06-16|439.60
#2020-06-17|440.12
#2020-06-18|440.69
#2020-06-19|441.04
#2020-06-22|441.68
#2020-06-23|441.75
#2020-06-24|442.06
#2020-06-25|442.51
#2020-06-26|442.72
#2020-06-29|442.63
#2020-06-30|442.61
#2020-07-01|442.28
#2020-07-02|442.68
#2020-07-03|442.74
#2020-07-06|443.60
#2020-07-07|444.17
#2020-07-08|444.49
#2020-07-09|444.84
#2020-07-10|445.07
#2020-07-13|444.76
#2020-07-14|444.99
#2020-07-15|445.14
#2020-07-16|445.62
#2020-07-17|446.00
#2020-07-20|446.42
#2020-07-21|447.38
#2020-07-22|448.56
#2020-07-23|449.01
#2020-07-24|449.30
#2020-07-27|449.40
#2020-07-28|449.60
#2020-07-29|450.09
#2020-07-30|451.01
#2020-07-31|451.51
#2020-08-03|451.86
#2020-08-04|452.61
#2020-08-05|453.25
#2020-08-06|453.67
#2020-08-07|453.83
#2020-08-10|453.70
#2020-08-11|453.62
#2020-08-12|453.01
#2020-08-13|453.01
#2020-08-14|452.88
#2020-08-17|452.92
#2020-08-18|452.67
#2020-08-19|452.95
#2020-08-20|453.08
#2020-08-21|453.20
#2020-08-24|453.47
#2020-08-25|453.35
#2020-08-26|453.22
#2020-08-27|453.34
#2020-08-28|452.99
#2020-08-31|453.83
#2020-09-01|454.02
#2020-09-02|454.73
#2020-09-03|455.17
#2020-09-04|454.62
#2020-09-07|454.77
#2020-09-08|454.20
#2020-09-09|454.09
#2020-09-10|453.78
#2020-09-11|453.61
#2020-09-14|453.87
#2020-09-15|453.64
#2020-09-16|453.75
#2020-09-17|453.73
#2020-09-18|453.73
#2020-09-21|453.96
#2020-09-22|453.64
#2020-09-23|453.58
#2020-09-24|452.94
#2020-09-25|451.56
#2020-09-28|450.53
#2020-09-29|451.30
#2020-09-30|451.83
#2020-10-01|451.61
#2020-10-02|451.77
#2020-10-05|451.61
#2020-10-06|452.39
#2020-10-07|452.38
#2020-10-08|452.73
#2020-10-09|453.07
#2020-10-12|453.23
#2020-10-13|453.72
#2020-10-14|453.81
#2020-10-15|453.51
#2020-10-16|452.96
#2020-10-19|453.08
#2020-10-20|452.96
#2020-10-21|452.86
#2020-10-22|452.53
#2020-10-23|452.36
#2020-10-26|452.98
#2020-10-27|452.96
#2020-10-28|453.25
#2020-10-29|452.66
#2020-10-30|452.02
#2020-10-31|452.07
#2020-11-02|451.83
#2020-11-03|452.01
#2020-11-04|453.47
#2020-11-05|455.07
#2020-11-06|455.01
#2020-11-09|454.89
#2020-11-10|454.61
#2020-11-11|454.68
#2020-11-12|455.32
#2020-11-13|455.60
#2020-11-16|455.60
#2020-11-17|455.51
#2020-11-18|455.98
#2020-11-19|455.86
#2020-11-20|456.20
#2020-11-23|456.44
#2020-11-24|456.33
#2020-11-25|456.56
#2020-11-26|456.62
#2020-11-27|457.29
#2020-11-30|457.90
#2020-12-01|457.80
#2020-12-02|457.49
#2020-12-03|457.69
#2020-12-04|457.86
#2020-12-07|458.33
#2020-12-08|458.76
#2020-12-09|458.69
#2020-12-10|459.03
#2020-12-11|459.59
#2020-12-14|459.78
#2020-12-15|459.88
#2020-12-16|459.87
#2020-12-17|460.05
#2020-12-18|460.13
#2020-12-21|460.75
#2020-12-22|460.86
#2020-12-23|460.71
#2020-12-24|460.57
#2020-12-25| .
#2020-12-28|460.74
#2020-12-29|460.88
#2020-12-30|460.89
#2020-12-31|461.27
#2021-01-01| .
#2021-01-04|461.86
#2021-01-05|461.65
#2021-01-06|460.35
#2021-01-07|458.87
#2021-01-08|457.82
#2021-01-11|457.46
#2021-01-12|456.89
#2021-01-13|457.18
#2021-01-14|457.71
#2021-01-15|458.16
#2021-01-18|458.29
#2021-01-19|458.86
#2021-01-20|459.44
#2021-01-21|459.94
#2021-01-22|460.14
#2021-01-25|460.84
#2021-01-26|461.22
#2021-01-27|461.32
#2021-01-28|461.08
#2021-01-29|460.67
#2021-01-31|460.72
#2021-02-01|460.93
#2021-02-02|460.96
#2021-02-03|460.91
#2021-02-04|460.98
#2021-02-05|461.00
#2021-02-08|460.22
#2021-02-09|460.68
#2021-02-10|460.83
#2021-02-11|461.35
#2021-02-12|460.99
#2021-02-15|461.13
#2021-02-16|460.59
#2021-02-17|460.38
#2021-02-18|461.13
#2021-02-19|461.09
#2021-02-22|460.52
#2021-02-23|460.40
#2021-02-24|460.36
#2021-02-25|459.13
#2021-02-26|458.34
#2021-02-28|458.54
#2021-03-01|459.09
#2021-03-02|459.17
#2021-03-03|458.62
#2021-03-04|457.95
#2021-03-05|456.96
#2021-03-08|455.68
#2021-03-09|455.27
#2021-03-10|455.64
#2021-03-11|456.71
#2021-03-12|455.68
#2021-03-15|455.75
#2021-03-16|456.28
#2021-03-17|456.23
#2021-03-18|456.04
#2021-03-19|456.48
#2021-03-22|457.16
#2021-03-23|457.76
#2021-03-24|457.77
#2021-03-25|457.68
#2021-03-26|456.80
#2021-03-29|456.59
#2021-03-30|455.65
#2021-03-31|455.82
#2021-04-01|456.33
#2021-04-02| .
#2021-04-05|456.14
#2021-04-06|456.52
#2021-04-07|456.89
#2021-04-08|456.18
#2021-04-09|456.07
#2021-04-12|456.00
#2021-04-13|454.51
#2021-04-14|453.67
#2021-04-15|453.15
#2021-04-16|454.11
#2021-04-19|455.71
#2021-04-20|455.59
#2021-04-21|455.96
#2021-04-22|456.40
#2021-04-23|456.40
#2021-04-26|456.18
#2021-04-27|455.72
#2021-04-28|455.40
#2021-04-29|455.59
#2021-04-30|455.96
#2021-05-03|456.37
#2021-05-04|456.93
#2021-05-05|457.15
#2021-05-06|457.41
#2021-05-07|457.51
#2021-05-10|457.58
#2021-05-11|457.08
#2021-05-12|456.60
#2021-05-13|455.75
#2021-05-14|456.30
#2021-05-17|456.50
#2021-05-18|456.38
#2021-05-19|456.05
#2021-05-20|456.19
#2021-05-21|456.60
#2021-05-24|457.08
#2021-05-25|457.95
#2021-05-26|458.46
#2021-05-27|458.12
#2021-05-28|457.99
#2021-05-31|458.09
#2021-06-01|457.52
#2021-06-02|457.87
#2021-06-03|457.42
#2021-06-04|457.54
#2021-06-07|458.40
#2021-06-08|459.26
#2021-06-09|459.71
#2021-06-10|459.31
#2021-06-11|459.84
#2021-06-14|459.50
#2021-06-15|459.23
#2021-06-16|458.94
#2021-06-17|458.87
#2021-06-18|459.97
#2021-06-21|460.07
#2021-06-22|459.69
#2021-06-23|459.73
#2021-06-24|459.48
#2021-06-25|459.30
#2021-06-28|459.56
#2021-06-29|459.61
#2021-06-30|459.76
#2021-07-01|459.37
#2021-07-02|459.82
#2021-07-05|459.96
#2021-07-06|459.69
#2021-07-07|460.46
#2021-07-08|460.64
#2021-07-09|459.79
#2021-07-12|460.34
#2021-07-13|459.92
#2021-07-14|460.13
#2021-07-15|461.45
#2021-07-16|461.55
#2021-07-19|462.41
#2021-07-20|462.26
#2021-07-21|461.40
#2021-07-22|460.67
#2021-07-23|460.76
#2021-07-26|460.71
#2021-07-27|458.98
#2021-07-28|457.71
#2021-07-29|457.43
#2021-07-30|456.57
#2021-07-31|456.61
#2021-08-02|457.42
#2021-08-03|458.35
#2021-08-04|459.37
#2021-08-05|459.45
#2021-08-06|458.00
#2021-08-09|457.72
#2021-08-10|457.80
#2021-08-11|458.13
#2021-08-12|458.62
#2021-08-13|459.10
#2021-08-16|460.23
#2021-08-17|460.43
#2021-08-18|460.08
#2021-08-19|461.06
#2021-08-20|461.00
#2021-08-23|460.89
#2021-08-24|461.03
#2021-08-25|460.90
#2021-08-26|461.02
#2021-08-27|460.97
#2021-08-30|461.76
#2021-08-31|462.11
#2021-09-01|461.21
#2021-09-02|461.02
#2021-09-03|460.50
#2021-09-06|460.64
#2021-09-07|459.85
#2021-09-08|460.30
#2021-09-09|460.75
#2021-09-10|461.09
#2021-09-13|461.26
#2021-09-14|461.00
#2021-09-15|460.57
#2021-09-16|459.46
#2021-09-17|458.35
#2021-09-20|456.91
#2021-09-21|456.83
#2021-09-22|457.05
#2021-09-23|457.20
#2021-09-24|456.39
#2021-09-27|455.37
#2021-09-28|454.37
#2021-09-29|453.91
#2021-09-30|453.79
#2021-10-01|454.29
#2021-10-04|454.35
#2021-10-05|452.56
#2021-10-06|450.87
#2021-10-07|449.25
#2021-10-08|447.26
#2021-10-11|447.38
#2021-10-12|443.34
#2021-10-13|443.93
#2021-10-14|444.08
#2021-10-15|444.91
#2021-10-18|446.77
#2021-10-19|447.63
#2021-10-20|447.49
#2021-10-21|446.93
#2021-10-22|446.65
#2021-10-25|447.12
#2021-10-26|447.26
#2021-10-27|447.78
#2021-10-28|447.60
#2021-10-29|446.71
#2021-10-31|446.76
#2021-11-01|445.82
#2021-11-02|445.01
#2021-11-03|445.34
#2021-11-04|444.55
#2021-11-05|444.38
#2021-11-08|443.35
#2021-11-09|441.86
#2021-11-10|441.30
#2021-11-11|441.33
#2021-11-12|443.53
#2021-11-15|446.06
#2021-11-16|445.30
#2021-11-17|445.49
#2021-11-18|446.82
#2021-11-19|447.26
#2021-11-22|447.68
#2021-11-23|446.85
#2021-11-24|446.63
#2021-11-25|446.68
#2021-11-26|447.58
#2021-11-29|446.10
#2021-11-30|447.27
#2021-12-01|446.01
#2021-12-02|446.06
#2021-12-03|446.23
#2021-12-06|446.27
#2021-12-07|446.05
#2021-12-08|446.20
#2021-12-09|446.97
#2021-12-10|446.93
#2021-12-13|447.77
#2021-12-14|447.71
#2021-12-15|446.89
#2021-12-16|446.75
#2021-12-17|446.95
#2021-12-20|447.11
#2021-12-21|446.29
#2021-12-22|445.70
#2021-12-23|445.30
#2021-12-24| .
#2021-12-27|445.39
#2021-12-28|445.47
#2021-12-29|445.05
#2021-12-30|444.79
#2021-12-31|445.17
#2022-01-03|444.82
#2022-01-04|443.62
#2022-01-05|443.09
#2022-01-06|440.65
#2022-01-07|440.00
#2022-01-10|438.80
#2022-01-11|438.61
#2022-01-12|437.84
#2022-01-13|436.59
#2022-01-14|435.35
#2022-01-17|435.46
#2022-01-18|431.52
#2022-01-19|432.85
#2022-01-20|434.39
#2022-01-21|436.11
#2022-01-24|436.79
#2022-01-25|436.80
#2022-01-26|436.61
#2022-01-27|435.57
#2022-01-28|434.92
#2022-01-31|435.10
#2022-02-01|434.93
#2022-02-02|435.42
#2022-02-03|434.94
#2022-02-04|433.46
#2022-02-07|432.19
#2022-02-08|430.92
#2022-02-09|431.29
#2022-02-10|430.88
#2022-02-11|430.35
#2022-02-14|429.59
#2022-02-15|427.86
#2022-02-16|427.51
#2022-02-17|427.87
#2022-02-18|428.44
#2022-02-21|428.56
#2022-02-22|428.33
#2022-02-23|427.33
#2022-02-24|426.35
#2022-02-25|425.22
#2022-02-28|425.72
#2022-03-01|426.43
#2022-03-02|425.27
#2022-03-03|423.27
#2022-03-04|423.33
#2022-03-07|422.31
#2022-03-08|418.56
#2022-03-09|416.54
#2022-03-10|415.37
#2022-03-11|412.31
#2022-03-14|409.01
#2022-03-15|406.23
#2022-03-16|405.47
#2022-03-17|408.98
#2022-03-18|410.31
#2022-03-21|410.41
#2022-03-22|409.17
#2022-03-23|410.44
#2022-03-24|410.49
#2022-03-25|409.72
#2022-03-28|409.12
#2022-03-29|410.51
#2022-03-30|413.67
#2022-03-31|414.70
#2022-04-01|413.79
#2022-04-04|414.86
#2022-04-05|413.68
#2022-04-06|413.37
#2022-04-07|413.74
#2022-04-08|412.24
#2022-04-11|410.24
#2022-04-12|409.04
#2022-04-13|409.73
#2022-04-14|410.11
#2022-04-15| .
#2022-04-18|409.07
#2022-04-19|407.83
#2022-04-20|407.36
#2022-04-21|406.50
#2022-04-22|405.40
#2022-04-25|406.40
#2022-04-26|406.54
#2022-04-27|406.33
#2022-04-28|406.01
#2022-04-29|406.16
#2022-04-30|406.21
#2022-05-02|404.75
#2022-05-03|404.55
#2022-05-04|404.68
#2022-05-05|404.15
#2022-05-06|402.77
#2022-05-09|402.52
#2022-05-10|402.88
#2022-05-11|403.50
#2022-05-12|403.45
#2022-05-13|401.91
#2022-05-16|402.42
#2022-05-17|401.29
#2022-05-18|401.09
#2022-05-19|401.74
#2022-05-20|402.37
#2022-05-23|402.66
#2022-05-24|403.53
#2022-05-25|404.58
#2022-05-26|405.10
#2022-05-27|405.22
#2022-05-30|405.26
#2022-05-31|404.47
#2022-06-01|403.55
#2022-06-02|403.31
#2022-06-03|403.01
#2022-06-06|402.76
#2022-06-07|402.82
#2022-06-08|402.77
#2022-06-09|402.51
#2022-06-10|401.22
#2022-06-13|396.41
#2022-06-14|394.59
#2022-06-15|394.35
#2022-06-16|394.84
#2022-06-17|395.80
#2022-06-20|395.89
#2022-06-21|394.40
#2022-06-22|395.09
#2022-06-23|395.80
#2022-06-24|395.21
#2022-06-27|394.35
#2022-06-28|393.93
#2022-06-29|394.20
#2022-06-30|395.17
#2022-07-01|395.98
#2022-07-04|396.03
#2022-07-05|395.95
#2022-07-06|395.38
#2022-07-07|392.82
#2022-07-08|392.49
#2022-07-11|392.05
#2022-07-12|391.72
#2022-07-13|391.07
#2022-07-14|390.17
#2022-07-15|390.29
#2022-07-18|389.59
#2022-07-19|388.17
#2022-07-20|388.14
#2022-07-21|388.77
#2022-07-22|391.50
#2022-07-25|392.36
#2022-07-26|393.65
#2022-07-27|393.83
#2022-07-28|394.67
#2022-07-29|396.28
#2022-07-31|396.33
#2022-08-01|396.71
#2022-08-02|396.32
#2022-08-03|394.64
#2022-08-04|394.86
#2022-08-05|394.36
#2022-08-08|393.89
#2022-08-09|393.94
#2022-08-10|394.00
#2022-08-11|394.31
#2022-08-12|394.23
#2022-08-15|395.50
#2022-08-16|396.65
#2022-08-17|395.23
#2022-08-18|395.02
#2022-08-19|394.29
#2022-08-22|393.73
#2022-08-23|393.31
#2022-08-24|393.72
#2022-08-25|394.71
#2022-08-26|395.72
#2022-08-29|394.29
#2022-08-30|394.75
#2022-08-31|394.47
#2022-09-01|392.75
#2022-09-02|392.58
#2022-09-05|392.68
#2022-09-06|391.60
#2022-09-07|391.77
#2022-09-08|392.46
#2022-09-09|392.14
#2022-09-12|392.10
#2022-09-13|391.90
#2022-09-14|390.42
#2022-09-15|390.41
#2022-09-16|390.06
#2022-09-19|389.62
#2022-09-20|388.60
#2022-09-21|388.76
#2022-09-22|386.92
#2022-09-23|385.60
#2022-09-26|383.67
#2022-09-27|381.85
#2022-09-28|380.54
#2022-09-29|380.24
#2022-09-30|380.80
#2022-10-03|380.76
#2022-10-04|382.72
#2022-10-05|381.45
#2022-10-06|380.62
#2022-10-07|379.39
#2022-10-10|379.47
#2022-10-11|377.04
#2022-10-12|376.80
#2022-10-13|375.61
#2022-10-14|374.70
#2022-10-17|373.69
#2022-10-18|373.12
#2022-10-19|371.51
#2022-10-20|369.45
#2022-10-21|368.25
#2022-10-24|367.70
#2022-10-25|367.37
#2022-10-26|368.20
#2022-10-27|368.76
#2022-10-28|368.59
#2022-10-31|367.05
#2022-11-01|366.86
#2022-11-02|366.70
#2022-11-03|364.95
#2022-11-04|365.39
#2022-11-07|365.46
#2022-11-08|365.90
#2022-11-09|367.96
#2022-11-10|369.59
#2022-11-11|369.60
#2022-11-14|376.84
#2022-11-15|378.94
#2022-11-16|380.45
#2022-11-17|380.39
#2022-11-18|379.45
#2022-11-21|378.82
#2022-11-22|379.02
#2022-11-23|380.21
#2022-11-24|380.29
#2022-11-25|383.86
#2022-11-28|385.37
#2022-11-29|386.07
#2022-11-30|386.93
#2022-12-01|390.00
#2022-12-02|391.73
#2022-12-05|392.37
#2022-12-06|392.72
#2022-12-07|393.56
#2022-12-08|394.10
#2022-12-09|393.78
#2022-12-12|393.60
#2022-12-13|394.00
#2022-12-14|395.61
#2022-12-15|395.57
#2022-12-16|395.30
#2022-12-19|394.92
#2022-12-20|393.50
#2022-12-21|393.50
#2022-12-22|393.91
#2022-12-23|393.16
#2022-12-26| .
#2022-12-27|392.45
#2022-12-28|391.93
#2022-12-29|392.22
#2022-12-30|392.47
#2022-12-31|392.51
#2023-01-02| .
#2023-01-03|393.16
#2023-01-04|395.32
#2023-01-05|395.70
#2023-01-06|397.06
#2023-01-09|399.39
#2023-01-10|399.49
#2023-01-11|400.05
#2023-01-12|401.32
#2023-01-13|401.90
#2023-01-16|402.03
#2023-01-17|401.59
#2023-01-18|403.48
#2023-01-19|404.90
#2023-01-20|404.01
#2023-01-23|403.66
#2023-01-24|403.81
#2023-01-25|403.79
#2023-01-26|403.92
#2023-01-27|403.32
#2023-01-30|403.34
#2023-01-31|403.88
#2023-02-01|404.58
#2023-02-02|406.03
#2023-02-03|405.91
#2023-02-06|404.06
#2023-02-07|403.25
#2023-02-08|403.60
#2023-02-09|403.43
#2023-02-10|402.37
#2023-02-13|401.65
#2023-02-14|401.73
#2023-02-15|400.80
#2023-02-16|400.41
#2023-02-17|399.39
#2023-02-20|399.52
#2023-02-21|397.67
#2023-02-22|397.23
#2023-02-23|397.98
#2023-02-24|397.87
#2023-02-27|397.76
#2023-02-28|398.09
#2023-03-01|397.71
#2023-03-02|396.90
#2023-03-03|397.68
#2023-03-06|398.50
#2023-03-07|398.55
#2023-03-08|397.58
#2023-03-09|397.91
#2023-03-10|400.11
#2023-03-13|402.62
#2023-03-14|402.09
#2023-03-15|401.91
#2023-03-16|402.87
#2023-03-17|403.05
#2023-03-20|403.92
#2023-03-21|401.58
#2023-03-22|402.08
#2023-03-23|403.39
#2023-03-24|404.10
#2023-03-27|402.06
#2023-03-28|400.95
#2023-03-29|401.17
#2023-03-30|401.97
#2023-03-31|402.61
#2023-04-03|403.54
#2023-04-04|404.92
#2023-04-05|406.07
#2023-04-06|406.79
#2023-04-07| .
#2023-04-10|405.40
#2023-04-11|405.33
#2023-04-12|405.23
#2023-04-13|405.63
#2023-04-14|405.22
#2023-04-17|404.46
#2023-04-18|403.88
#2023-04-19|403.02
#2023-04-20|403.82
#2023-04-21|403.77
#2023-04-24|404.11
#2023-04-25|405.52
#2023-04-26|405.42
#2023-04-27|404.79
#2023-04-28|405.68
#2023-04-30|405.76
#2023-05-01|404.78
#2023-05-02|405.10
#2023-05-03|406.66
#2023-05-04|406.84
#2023-05-05|406.53
#2023-05-08|405.62
#2023-05-09|405.03
#2023-05-10|405.41
#2023-05-11|406.51
#2023-05-12|406.33
#2023-05-15|405.59
#2023-05-16|405.30
#2023-05-17|404.03
#2023-05-18|402.84
#2023-05-19|402.39
#2023-05-22|402.17
#2023-05-23|401.87
#2023-05-24|401.81
#2023-05-25|400.87
#2023-05-26|400.34
#2023-05-29|400.50
#2023-05-30|401.99
#2023-05-31|403.07
#2023-06-01|403.27
#2023-06-02|403.71
#2023-06-05|403.05
#2023-06-06|403.75
#2023-06-07|403.33
#2023-06-08|403.54
#2023-06-09|403.89
#2023-06-12|404.03
#2023-06-13|404.20
#2023-06-14|404.19
#2023-06-15|404.64
#2023-06-16|404.96
#2023-06-19|405.07
#2023-06-20|404.86
#2023-06-21|405.08
#2023-06-22|404.65
#2023-06-23|405.02
#2023-06-26|405.21
#2023-06-27|404.49
#2023-06-28|404.67
#2023-06-29|404.11
#2023-06-30|403.18
#2023-07-03|402.96
#2023-07-04|403.01
#2023-07-05|402.55
#2023-07-06|401.25
#2023-07-07|400.52
#2023-07-10|400.62
#2023-07-11|401.68
#2023-07-12|402.57
#2023-07-13|404.72
#2023-07-14|404.75
#2023-07-17|404.75
#2023-07-18|405.13
#2023-07-19|405.30
#2023-07-20|404.34
#2023-07-21|403.94
#2023-07-24|403.65
#2023-07-25|403.18
#2023-07-26|403.59
#2023-07-27|403.54
#2023-07-28|403.54
#2023-07-31|404.20
#2023-08-01|403.82
#2023-08-02|403.21
#2023-08-03|401.57
#2023-08-04|402.28
#2023-08-07|402.83
#2023-08-08|403.74
#2023-08-09|403.71
#2023-08-10|403.00
#2023-08-11|402.12
#2023-08-14|401.16
#2023-08-15|399.84
#2023-08-16|399.49
#2023-08-17|398.35
#2023-08-18|398.36
#2023-08-21|396.93
#2023-08-22|396.99
#2023-08-23|398.57
#2023-08-24|399.02
#2023-08-25|398.39
#2023-08-28|398.74
#2023-08-29|399.39
#2023-08-30|400.12
#2023-08-31|400.93
#2023-09-01|400.97
#2023-09-04|401.10
#2023-09-05|400.33
#2023-09-06|399.90
#2023-09-07|400.02
#2023-09-08|400.40
#2023-09-11|399.99
#2023-09-12|400.11
#2023-09-13|399.97
#2023-09-14|400.29
#2023-09-15|399.79
#2023-09-18|399.85
#2023-09-19|399.79
#2023-09-20|399.57
#2023-09-21|398.41
#2023-09-22|398.48
#2023-09-25|398.07
#2023-09-26|397.78
#2023-09-27|397.52
#2023-09-28|396.85
#2023-09-29|397.77
#2023-09-30|397.81
#2023-10-02|396.67
#2023-10-03|395.57
#2023-10-04|394.60
#2023-10-05|395.39
#2023-10-06|395.02
#2023-10-09|395.21
#2023-10-10|396.77
#2023-10-11|398.11
#2023-10-12|397.29
#2023-10-13|397.27
#2023-10-16|396.61
#2023-10-17|395.62
#2023-10-18|394.44
#2023-10-19|393.09
#2023-10-20|393.66
#2023-10-23|393.71
#2023-10-24|395.12
#2023-10-25|394.47
#2023-10-26|394.32
#2023-10-27|394.94
#2023-10-30|395.06
#2023-10-31|395.15
#2023-11-01|395.38
#2023-11-02|397.47
#2023-11-03|398.67
#2023-11-06|399.62
#2023-11-07|399.88
#2023-11-08|400.75
#2023-11-09|400.50
#2023-11-10|399.89
#2023-11-13|399.64
#2023-11-14|401.30
#2023-11-15|402.54
#2023-11-16|403.23
#2023-11-17|404.02
#2023-11-20|404.06
#2023-11-21|405.28
#2023-11-22|405.68
#2023-11-23|405.72
#2023-11-24|405.11
#2023-11-27|405.89
#2023-11-28|406.87
#2023-11-29|408.67
#2023-11-30|408.56
#2023-12-01|408.99
#2023-12-04|409.76
#2023-12-05|410.70
#2023-12-06|411.87
#2023-12-07|412.09
#2023-12-08|411.61
#2023-12-11|410.96
#2023-12-12|411.73
#2023-12-13|413.01
#2023-12-14|416.92
#2023-12-15|417.25
#2023-12-18|417.16
#2023-12-19|417.42
#2023-12-20|418.14
#2023-12-21|418.28
#2023-12-22|418.13
#2023-12-25| .
#2023-12-26|418.41
#2023-12-27|419.15
#2023-12-28|419.35
#2023-12-29|419.16
#2023-12-31|419.21
#2024-01-01| .
#2024-01-02|418.64
#2024-01-03|418.42
#2024-01-04|418.18
#2024-01-05|416.80
#2024-01-08|416.82
#2024-01-09|417.00
#2024-01-10|417.52
#2024-01-11|418.34
#2024-01-12|419.22
#2024-01-15|419.35
#2024-01-16|418.99
#2024-01-17|417.90
#2024-01-18|417.61
#2024-01-19|417.37
#2024-01-22|417.63
#2024-01-23|417.62
#2024-01-24|417.78
#2024-01-25|417.96
#2024-01-26|418.56
#2024-01-29|419.19
#2024-01-30|420.00
#2024-01-31|421.01
#2024-02-01|422.29
#2024-02-02|421.62
#2024-02-05|419.35
#2024-02-06|419.71
#2024-02-07|420.17
#2024-02-08|419.89
#2024-02-09|419.51
#2024-02-12|419.77
#2024-02-13|418.69
#2024-02-14|418.25
#2024-02-15|419.31
#2024-02-16|418.78
#2024-02-19|418.92
#2024-02-20|419.55
#2024-02-21|419.59
#2024-02-22|419.50
#2024-02-23|419.71
#2024-02-26|420.37
#2024-02-27|419.83
#2024-02-28|420.13
#2024-02-29|420.59
#2024-03-01|421.20
#2024-03-04|421.62
#2024-03-05|422.04
#2024-03-06|422.36
#2024-03-07|422.88
#2024-03-08|423.31
#2024-03-11|423.55
#2024-03-12|423.19
#2024-03-13|422.87
#2024-03-14|421.99
#2024-03-15|421.38
#2024-03-18|421.04
#2024-03-19|421.62
#2024-03-20|422.25
#2024-03-21|422.51
#2024-03-22|423.39
#2024-03-25|423.17
#2024-03-26|423.55
#2024-03-27|424.18
#2024-03-28|424.02
#2024-03-29| .
#2024-03-31|424.11
#2024-04-01|422.70
#2024-04-02|422.34
#2024-04-03|422.51
#2024-04-04|423.16
#2024-04-05|421.87
#2024-04-08|421.65
#2024-04-09|422.67
#2024-04-10|420.19
#2024-04-11|419.89
#2024-04-12|420.67
#2024-04-15|419.73
#2024-04-16|418.70
#2024-04-17|419.60
#2024-04-18|419.26
#2024-04-19|419.28
#2024-04-22|419.29
#2024-04-23|419.77
#2024-04-24|419.34
#2024-04-25|418.52
#2024-04-26|418.74
#2024-04-29|419.72
#2024-04-30|419.23
#2024-05-01|419.87
#2024-05-02|420.99
#2024-05-03|422.41
#2024-05-06|423.13
#2024-05-07|423.80
#2024-05-08|423.40
#2024-05-09|423.61
#2024-05-10|423.47
#2024-05-13|423.91
#2024-05-14|424.46
#2024-05-15|426.00
#2024-05-16|426.19
#2024-05-17|425.80
#2024-05-20|425.91
#2024-05-21|426.18
#2024-05-22|426.14
#2024-05-23|425.68
#2024-05-24|425.62
#2024-05-27|425.78
#2024-05-28|425.22
#2024-05-29|424.21
#2024-05-30|424.91
#2024-05-31|425.71
#2024-06-03|427.64
#2024-06-04|428.75
#2024-06-05|429.39
#2024-06-06|429.50
#2024-06-07|428.25
#2024-06-10|427.27
#2024-06-11|428.15
#2024-06-12|429.62
#2024-06-13|430.67
#2024-06-14|431.15
#2024-06-17|430.29
#2024-06-18|430.82
#2024-06-19|430.87
#2024-06-20|430.63
#2024-06-21|430.75
#2024-06-24|430.70
#2024-06-25|430.69
#2024-06-26|429.79
#2024-06-27|429.99
#2024-06-28|429.64
#2024-06-30|429.73
#2024-07-01|428.36
#2024-07-02|428.73
#2024-07-03|430.11
#2024-07-04|430.14
#2024-07-05|431.47
#2024-07-08|431.93
#2024-07-09|431.90
#2024-07-10|432.15
#2024-07-11|433.59
#2024-07-12|434.12
#2024-07-15|433.97
#2024-07-16|434.75
#2024-07-17|434.87
#2024-07-18|434.44
#2024-07-19|433.93
#2024-07-22|433.84
#2024-07-23|434.12
#2024-07-24|433.99
#2024-07-25|434.26
#2024-07-26|434.76
#2024-07-29|435.44
#2024-07-30|435.75
#2024-07-31|437.05
#2024-08-01|438.57
#2024-08-02|441.18
#2024-08-05|440.67
#2024-08-06|439.24
#2024-08-07|438.64
#2024-08-08|438.40
#2024-08-09|438.86
#2024-08-12|439.45
#2024-08-13|440.54
#2024-08-14|441.22
#2024-08-15|440.51
#2024-08-16|440.79
#2024-08-19|441.38
#2024-08-20|442.09
#2024-08-21|442.69
#2024-08-22|441.83
#2024-08-23|442.63
#2024-08-26|443.08
#2024-08-27|442.99
#2024-08-28|443.15
#2024-08-29|442.96
#2024-08-30|442.60
#2024-08-31|442.64
#2024-09-02|442.69
#2024-09-03|443.24
#2024-09-04|444.29
#2024-09-05|444.94
#2024-09-06|445.66
#2024-09-09|445.64
#2024-09-10|446.38
#2024-09-11|446.32
#2024-09-12|445.91
#2024-09-13|446.68
#2024-09-16|447.52
#2024-09-17|447.58
#2024-09-18|446.84
#2024-09-19|447.08
#2024-09-20|447.41
#2024-09-23|447.45
#2024-09-24|447.80
#2024-09-25|447.56
#2024-09-26|447.60
#2024-09-27|448.46
#2024-09-30|448.52
#2024-10-01|449.11
#2024-10-02|448.89
#2024-10-03|448.13
#2024-10-04|446.77
#2024-10-07|445.45
#2024-10-08|445.40
#2024-10-09|445.01
#2024-10-10|444.77
#2024-10-11|444.92
#2024-10-14|445.07
#2024-10-15|446.00
#2024-10-16|446.63
#2024-10-17|445.83
#2024-10-18|445.84
#2024-10-21|444.88
#2024-10-22|444.08
#2024-10-23|443.57
#2024-10-24|444.15
#2024-10-25|444.00
#2024-10-28|443.43
#2024-10-29|443.57
#2024-10-30|443.79
#2024-10-31|443.54
#2024-11-01|441.72
#2024-11-04|443.47
#2024-11-05|443.51
#2024-11-06|441.98
#2024-11-07|443.62
#2024-11-08|444.61
#2024-11-11|444.79
#2024-11-12|443.29
#2024-11-13|442.96
#2024-11-14|443.03
#2024-11-15|442.75
#2024-11-18|442.86
#2024-11-19|443.41
#2024-11-20|443.02
#2024-11-21|442.69
