Table Data - ICE BofA EMEA Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA EMEA Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMRECRPIEMEATRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2025-01-09 |
| Last Updated | 2025-01-10 8:38 AM CST |
| Notes | The ICE BofA Europe, the Middle East, and Africa (EMEA) 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 Europe, the Middle East and Africa, also including 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 | 99.44 |
| 1999-01-05 | 100.25 |
| 1999-01-06 | 101.17 |
| 1999-01-07 | 101.92 |
| 1999-01-08 | 101.96 |
| 1999-01-11 | 102.48 |
| 1999-01-12 | 102.11 |
| 1999-01-13 | 101.94 |
| 1999-01-14 | 102.08 |
| 1999-01-15 | 101.74 |
| 1999-01-18 | 102.17 |
| 1999-01-19 | 102.18 |
| 1999-01-20 | 102.29 |
| 1999-01-21 | 102.72 |
| 1999-01-22 | 102.65 |
| 1999-01-25 | 102.62 |
| 1999-01-26 | 102.73 |
| 1999-01-27 | 102.93 |
| 1999-01-28 | 103.09 |
| 1999-01-29 | 103.82 |
| 1999-01-31 | 103.86 |
| 1999-02-01 | 103.79 |
| 1999-02-02 | 104.22 |
| 1999-02-03 | 104.26 |
| 1999-02-04 | 103.83 |
| 1999-02-05 | 103.91 |
| 1999-02-08 | 103.55 |
| 1999-02-09 | 103.25 |
| 1999-02-10 | 103.58 |
| 1999-02-11 | 103.69 |
| 1999-02-12 | 103.92 |
| 1999-02-15 | 103.87 |
| 1999-02-16 | 103.85 |
| 1999-02-17 | 104.30 |
| 1999-02-18 | 104.69 |
| 1999-02-19 | 104.64 |
| 1999-02-22 | 104.59 |
| 1999-02-23 | 104.52 |
| 1999-02-24 | 104.63 |
| 1999-02-25 | 103.95 |
| 1999-02-26 | 103.91 |
| 1999-02-28 | 103.96 |
| 1999-03-01 | 103.79 |
| 1999-03-02 | 103.91 |
| 1999-03-03 | 103.61 |
| 1999-03-04 | 103.28 |
| 1999-03-05 | 103.53 |
| 1999-03-08 | 103.84 |
| 1999-03-09 | 103.80 |
| 1999-03-10 | 103.91 |
| 1999-03-11 | 104.17 |
| 1999-03-12 | 104.48 |
| 1999-03-15 | 105.14 |
| 1999-03-16 | 105.27 |
| 1999-03-17 | 105.84 |
| 1999-03-18 | 106.21 |
| 1999-03-19 | 106.38 |
| 1999-03-22 | 106.49 |
| 1999-03-23 | 106.55 |
| 1999-03-24 | 106.42 |
| 1999-03-25 | 106.78 |
| 1999-03-26 | 106.65 |
| 1999-03-29 | 106.88 |
| 1999-03-30 | 107.56 |
| 1999-03-31 | 107.85 |
| 1999-04-01 | 108.62 |
| 1999-04-02 | 108.89 |
| 1999-04-05 | 108.95 |
| 1999-04-06 | 109.16 |
| 1999-04-07 | 110.14 |
| 1999-04-08 | 112.26 |
| 1999-04-09 | 112.85 |
| 1999-04-12 | 113.78 |
| 1999-04-13 | 115.87 |
| 1999-04-14 | 116.47 |
| 1999-04-15 | 116.50 |
| 1999-04-16 | 116.69 |
| 1999-04-19 | 115.85 |
| 1999-04-20 | 117.03 |
| 1999-04-21 | 116.88 |
| 1999-04-22 | 116.85 |
| 1999-04-23 | 117.99 |
| 1999-04-26 | 118.20 |
| 1999-04-27 | 118.48 |
| 1999-04-28 | 118.46 |
| 1999-04-29 | 119.15 |
| 1999-04-30 | 119.24 |
| 1999-05-03 | 118.55 |
| 1999-05-04 | 118.93 |
| 1999-05-05 | 119.34 |
| 1999-05-06 | 119.79 |
| 1999-05-07 | 120.89 |
| 1999-05-10 | 120.99 |
| 1999-05-11 | 120.46 |
| 1999-05-12 | 119.03 |
| 1999-05-13 | 120.03 |
| 1999-05-14 | 120.23 |
| 1999-05-17 | 120.21 |
| 1999-05-18 | 120.42 |
| 1999-05-19 | 121.29 |
| 1999-05-20 | 120.49 |
| 1999-05-21 | 120.71 |
| 1999-05-24 | 121.08 |
| 1999-05-25 | 121.34 |
| 1999-05-26 | 122.82 |
| 1999-05-27 | 122.11 |
| 1999-05-28 | 122.14 |
| 1999-05-31 | 122.31 |
| 1999-06-01 | 122.49 |
| 1999-06-02 | 122.37 |
| 1999-06-03 | 121.71 |
| 1999-06-04 | 122.00 |
| 1999-06-07 | 122.81 |
| 1999-06-08 | 122.99 |
| 1999-06-09 | 123.39 |
| 1999-06-10 | 124.22 |
| 1999-06-11 | 124.30 |
| 1999-06-14 | 124.55 |
| 1999-06-15 | 125.96 |
| 1999-06-16 | 126.49 |
| 1999-06-17 | 128.05 |
| 1999-06-18 | 128.67 |
| 1999-06-21 | 130.81 |
| 1999-06-22 | 130.94 |
| 1999-06-23 | 130.52 |
| 1999-06-24 | 130.41 |
| 1999-06-25 | 130.28 |
| 1999-06-28 | 129.67 |
| 1999-06-29 | 129.84 |
| 1999-06-30 | 130.07 |
| 1999-07-01 | 130.00 |
| 1999-07-02 | 130.24 |
| 1999-07-05 | 130.25 |
| 1999-07-06 | 130.45 |
| 1999-07-07 | 130.80 |
| 1999-07-08 | 130.90 |
| 1999-07-09 | 132.17 |
| 1999-07-12 | 132.48 |
| 1999-07-13 | 132.66 |
| 1999-07-14 | 132.95 |
| 1999-07-15 | 133.21 |
| 1999-07-16 | 133.71 |
| 1999-07-19 | 134.02 |
| 1999-07-20 | 133.85 |
| 1999-07-21 | 134.26 |
| 1999-07-22 | 133.77 |
| 1999-07-23 | 133.73 |
| 1999-07-26 | 133.65 |
| 1999-07-27 | 133.96 |
| 1999-07-28 | 133.55 |
| 1999-07-29 | 134.01 |
| 1999-07-30 | 134.06 |
| 1999-07-31 | 134.12 |
| 1999-08-02 | 133.78 |
| 1999-08-03 | 133.52 |
| 1999-08-04 | 133.27 |
| 1999-08-05 | 132.77 |
| 1999-08-06 | 132.73 |
| 1999-08-09 | 132.36 |
| 1999-08-10 | 131.99 |
| 1999-08-11 | 132.30 |
| 1999-08-12 | 132.09 |
| 1999-08-13 | 132.43 |
| 1999-08-16 | 133.35 |
| 1999-08-17 | 132.36 |
| 1999-08-18 | 133.14 |
| 1999-08-19 | 133.42 |
| 1999-08-20 | 133.38 |
| 1999-08-23 | 133.39 |
| 1999-08-24 | 133.41 |
| 1999-08-25 | 133.97 |
| 1999-08-26 | 134.37 |
| 1999-08-27 | 133.98 |
| 1999-08-30 | 133.78 |
| 1999-08-31 | 132.94 |
| 1999-09-01 | 133.02 |
| 1999-09-02 | 133.08 |
| 1999-09-03 | 133.24 |
| 1999-09-06 | 133.55 |
| 1999-09-07 | 132.89 |
| 1999-09-08 | 132.80 |
| 1999-09-09 | 132.11 |
| 1999-09-10 | 132.08 |
| 1999-09-13 | 132.29 |
| 1999-09-14 | 131.71 |
| 1999-09-15 | 131.07 |
| 1999-09-16 | 131.19 |
| 1999-09-17 | 131.04 |
| 1999-09-20 | 131.08 |
| 1999-09-21 | 131.15 |
| 1999-09-22 | 131.57 |
| 1999-09-23 | 131.81 |
| 1999-09-24 | 132.18 |
| 1999-09-27 | 132.31 |
| 1999-09-28 | 132.00 |
| 1999-09-29 | 132.05 |
| 1999-09-30 | 132.24 |
| 1999-10-01 | 132.03 |
| 1999-10-04 | 131.99 |
| 1999-10-05 | 132.32 |
| 1999-10-06 | 132.54 |
| 1999-10-07 | 132.59 |
| 1999-10-08 | 132.87 |
| 1999-10-11 | 132.92 |
| 1999-10-12 | 133.11 |
| 1999-10-13 | 133.02 |
| 1999-10-14 | 133.14 |
| 1999-10-15 | 132.95 |
| 1999-10-18 | 133.33 |
| 1999-10-19 | 134.03 |
| 1999-10-20 | 134.05 |
| 1999-10-21 | 135.01 |
| 1999-10-22 | 134.92 |
| 1999-10-25 | 134.99 |
| 1999-10-26 | 135.20 |
| 1999-10-27 | 136.01 |
| 1999-10-28 | 136.45 |
| 1999-10-29 | 136.96 |
| 1999-10-31 | 137.00 |
| 1999-11-01 | 136.85 |
| 1999-11-02 | 137.33 |
| 1999-11-03 | 138.01 |
| 1999-11-04 | 138.51 |
| 1999-11-05 | 138.95 |
| 1999-11-08 | 139.34 |
| 1999-11-09 | 139.40 |
| 1999-11-10 | 139.32 |
| 1999-11-11 | 139.58 |
| 1999-11-12 | 139.11 |
| 1999-11-15 | 139.41 |
| 1999-11-16 | 139.64 |
| 1999-11-17 | 139.29 |
| 1999-11-18 | 139.48 |
| 1999-11-19 | 140.29 |
| 1999-11-22 | 140.43 |
| 1999-11-23 | 140.77 |
| 1999-11-24 | 140.75 |
| 1999-11-25 | 140.76 |
| 1999-11-26 | 139.95 |
| 1999-11-29 | 139.76 |
| 1999-11-30 | 139.73 |
| 1999-12-01 | 139.66 |
| 1999-12-02 | 139.71 |
| 1999-12-03 | 140.06 |
| 1999-12-06 | 140.68 |
| 1999-12-07 | 140.90 |
| 1999-12-08 | 140.91 |
| 1999-12-09 | 140.82 |
| 1999-12-10 | 140.94 |
| 1999-12-13 | 141.13 |
| 1999-12-14 | 140.63 |
| 1999-12-15 | 140.66 |
| 1999-12-16 | 140.43 |
| 1999-12-17 | 140.33 |
| 1999-12-20 | 140.78 |
| 1999-12-21 | 140.77 |
| 1999-12-22 | 140.78 |
| 1999-12-23 | 140.64 |
| 1999-12-24 | 140.63 |
| 1999-12-27 | 140.77 |
| 1999-12-28 | 140.68 |
| 1999-12-29 | 140.78 |
| 1999-12-30 | 140.79 |
| 1999-12-31 | 140.81 |
| 2000-01-03 | 141.18 |
| 2000-01-04 | 141.59 |
| 2000-01-05 | 142.04 |
| 2000-01-06 | 141.98 |
| 2000-01-07 | 142.38 |
| 2000-01-10 | 142.57 |
| 2000-01-11 | 142.26 |
| 2000-01-12 | 142.22 |
| 2000-01-13 | 142.67 |
| 2000-01-14 | 143.00 |
| 2000-01-17 | 143.09 |
| 2000-01-18 | 143.20 |
| 2000-01-19 | 143.49 |
| 2000-01-20 | 143.82 |
| 2000-01-21 | 144.02 |
| 2000-01-24 | 144.42 |
| 2000-01-25 | 144.87 |
| 2000-01-26 | 144.90 |
| 2000-01-27 | 144.79 |
| 2000-01-28 | 144.96 |
| 2000-01-31 | 144.41 |
| 2000-02-01 | 144.23 |
| 2000-02-02 | 143.98 |
| 2000-02-03 | 144.64 |
| 2000-02-04 | 144.50 |
| 2000-02-07 | 144.72 |
| 2000-02-08 | 145.17 |
| 2000-02-09 | 145.41 |
| 2000-02-10 | 145.28 |
| 2000-02-11 | 145.30 |
| 2000-02-14 | 146.40 |
| 2000-02-15 | 146.86 |
| 2000-02-16 | 147.27 |
| 2000-02-17 | 147.66 |
| 2000-02-18 | 148.02 |
| 2000-02-21 | 148.19 |
| 2000-02-22 | 148.55 |
| 2000-02-23 | 148.64 |
| 2000-02-24 | 148.71 |
| 2000-02-25 | 148.65 |
| 2000-02-28 | 148.49 |
| 2000-02-29 | 148.44 |
| 2000-03-01 | 148.90 |
| 2000-03-02 | 148.90 |
| 2000-03-03 | 149.37 |
| 2000-03-06 | 149.38 |
| 2000-03-07 | 149.45 |
| 2000-03-08 | 149.43 |
| 2000-03-09 | 149.82 |
| 2000-03-10 | 149.98 |
| 2000-03-13 | 150.22 |
| 2000-03-14 | 150.31 |
| 2000-03-15 | 150.58 |
| 2000-03-16 | 150.79 |
| 2000-03-17 | 151.18 |
| 2000-03-20 | 151.57 |
| 2000-03-21 | 152.04 |
| 2000-03-22 | 152.25 |
| 2000-03-23 | 152.55 |
| 2000-03-24 | 152.28 |
| 2000-03-27 | 151.77 |
| 2000-03-28 | 151.91 |
| 2000-03-29 | 151.83 |
| 2000-03-30 | 152.01 |
| 2000-03-31 | 152.04 |
| 2000-04-03 | 152.10 |
| 2000-04-04 | 152.14 |
| 2000-04-05 | 151.72 |
| 2000-04-06 | 151.95 |
| 2000-04-07 | 152.29 |
| 2000-04-10 | 152.50 |
| 2000-04-11 | 152.49 |
| 2000-04-12 | 152.34 |
| 2000-04-13 | 152.18 |
| 2000-04-14 | 152.07 |
| 2000-04-17 | 151.90 |
| 2000-04-18 | 152.01 |
| 2000-04-19 | 152.09 |
| 2000-04-20 | 152.42 |
| 2000-04-21 | . |
| 2000-04-24 | 152.58 |
| 2000-04-25 | 152.21 |
| 2000-04-26 | 152.35 |
| 2000-04-27 | 152.11 |
| 2000-04-28 | 151.88 |
| 2000-04-30 | 151.94 |
| 2000-05-01 | 151.91 |
| 2000-05-02 | 151.73 |
| 2000-05-03 | 151.38 |
| 2000-05-04 | 150.92 |
| 2000-05-05 | 150.57 |
| 2000-05-08 | 150.66 |
| 2000-05-09 | 150.59 |
| 2000-05-10 | 150.31 |
| 2000-05-11 | 150.27 |
| 2000-05-12 | 150.16 |
| 2000-05-15 | 150.14 |
| 2000-05-16 | 150.49 |
| 2000-05-17 | 150.52 |
| 2000-05-18 | 150.42 |
| 2000-05-19 | 150.37 |
| 2000-05-22 | 150.87 |
| 2000-05-23 | 150.70 |
| 2000-05-24 | 150.26 |
| 2000-05-25 | 150.58 |
| 2000-05-26 | 150.87 |
| 2000-05-29 | 150.88 |
| 2000-05-30 | 150.54 |
| 2000-05-31 | 151.09 |
| 2000-06-01 | 151.44 |
| 2000-06-02 | 152.27 |
| 2000-06-05 | 152.35 |
| 2000-06-06 | 152.13 |
| 2000-06-07 | 152.47 |
| 2000-06-08 | 152.40 |
| 2000-06-09 | 152.63 |
| 2000-06-12 | 152.90 |
| 2000-06-13 | 153.32 |
| 2000-06-14 | 153.36 |
| 2000-06-15 | 153.88 |
| 2000-06-16 | 154.19 |
| 2000-06-19 | 154.22 |
| 2000-06-20 | 154.28 |
| 2000-06-21 | 153.72 |
| 2000-06-22 | 153.91 |
| 2000-06-23 | 153.55 |
| 2000-06-26 | 153.74 |
| 2000-06-27 | 154.01 |
| 2000-06-28 | 154.01 |
| 2000-06-29 | 154.45 |
| 2000-06-30 | 154.54 |
| 2000-07-03 | 154.65 |
| 2000-07-04 | 154.84 |
| 2000-07-05 | 155.14 |
| 2000-07-06 | 154.91 |
| 2000-07-07 | 155.14 |
| 2000-07-10 | 155.13 |
| 2000-07-11 | 155.33 |
| 2000-07-12 | 155.36 |
| 2000-07-13 | 155.56 |
| 2000-07-14 | 155.82 |
| 2000-07-17 | 155.66 |
| 2000-07-18 | 155.75 |
| 2000-07-19 | 155.79 |
| 2000-07-20 | 156.16 |
| 2000-07-21 | 156.49 |
| 2000-07-24 | 156.62 |
| 2000-07-25 | 156.87 |
| 2000-07-26 | 157.21 |
| 2000-07-27 | 157.48 |
| 2000-07-28 | 157.52 |
| 2000-07-31 | 157.66 |
| 2000-08-01 | 157.81 |
| 2000-08-02 | 157.90 |
| 2000-08-03 | 157.94 |
| 2000-08-04 | 158.02 |
| 2000-08-07 | 158.31 |
| 2000-08-08 | 158.35 |
| 2000-08-09 | 158.56 |
| 2000-08-10 | 158.96 |
| 2000-08-11 | 159.26 |
| 2000-08-14 | 159.27 |
| 2000-08-15 | 159.20 |
| 2000-08-16 | 159.19 |
| 2000-08-17 | 159.25 |
| 2000-08-18 | 159.43 |
| 2000-08-21 | 159.45 |
| 2000-08-22 | 159.51 |
| 2000-08-23 | 159.71 |
| 2000-08-24 | 159.72 |
| 2000-08-25 | 159.81 |
| 2000-08-28 | 159.88 |
| 2000-08-29 | 159.72 |
| 2000-08-30 | 159.67 |
| 2000-08-31 | 159.82 |
| 2000-09-01 | 160.20 |
| 2000-09-04 | 160.39 |
| 2000-09-05 | 160.34 |
| 2000-09-06 | 160.37 |
| 2000-09-07 | 160.23 |
| 2000-09-08 | 160.16 |
| 2000-09-11 | 160.13 |
| 2000-09-12 | 160.01 |
| 2000-09-13 | 160.20 |
| 2000-09-14 | 160.40 |
| 2000-09-15 | 159.89 |
| 2000-09-18 | 159.41 |
| 2000-09-19 | 159.21 |
| 2000-09-20 | 159.28 |
| 2000-09-21 | 158.70 |
| 2000-09-22 | 158.82 |
| 2000-09-25 | 158.92 |
| 2000-09-26 | 158.84 |
| 2000-09-27 | 158.66 |
| 2000-09-28 | 158.42 |
| 2000-09-29 | 158.52 |
| 2000-09-30 | 158.55 |
| 2000-10-02 | 158.46 |
| 2000-10-03 | 157.90 |
| 2000-10-04 | 157.57 |
| 2000-10-05 | 157.63 |
| 2000-10-06 | 157.83 |
| 2000-10-09 | 157.97 |
| 2000-10-10 | 157.98 |
| 2000-10-11 | 157.87 |
| 2000-10-12 | 157.42 |
| 2000-10-13 | 157.16 |
| 2000-10-16 | 156.94 |
| 2000-10-17 | 156.91 |
| 2000-10-18 | 155.67 |
| 2000-10-19 | 155.57 |
| 2000-10-20 | 155.94 |
| 2000-10-23 | 156.27 |
| 2000-10-24 | 156.44 |
| 2000-10-25 | 156.41 |
| 2000-10-26 | 156.41 |
| 2000-10-27 | 156.59 |
| 2000-10-30 | 156.70 |
| 2000-10-31 | 156.80 |
| 2000-11-01 | 156.81 |
| 2000-11-02 | 156.96 |
| 2000-11-03 | 156.83 |
| 2000-11-06 | 156.76 |
| 2000-11-07 | 156.76 |
| 2000-11-08 | 156.87 |
| 2000-11-09 | 156.95 |
| 2000-11-10 | 157.11 |
| 2000-11-13 | 157.22 |
| 2000-11-14 | 157.05 |
| 2000-11-15 | 157.60 |
| 2000-11-16 | 157.76 |
| 2000-11-17 | 157.69 |
| 2000-11-20 | 157.42 |
| 2000-11-21 | 156.82 |
| 2000-11-22 | 156.77 |
| 2000-11-23 | 156.69 |
| 2000-11-24 | 156.46 |
| 2000-11-27 | 156.71 |
| 2000-11-28 | 156.44 |
| 2000-11-29 | 156.53 |
| 2000-11-30 | 155.23 |
| 2000-12-01 | 154.97 |
| 2000-12-04 | 154.75 |
| 2000-12-05 | 154.80 |
| 2000-12-06 | 155.81 |
| 2000-12-07 | 155.95 |
| 2000-12-08 | 156.13 |
| 2000-12-11 | 156.69 |
| 2000-12-12 | 156.68 |
| 2000-12-13 | 156.96 |
| 2000-12-14 | 157.43 |
| 2000-12-15 | 157.51 |
| 2000-12-18 | 158.19 |
| 2000-12-19 | 158.30 |
| 2000-12-20 | 158.84 |
| 2000-12-21 | 158.75 |
| 2000-12-22 | 159.14 |
| 2000-12-25 | . |
| 2000-12-26 | 159.26 |
| 2000-12-27 | 159.23 |
| 2000-12-28 | 159.15 |
| 2000-12-29 | 159.42 |
| 2000-12-31 | 159.47 |
| 2001-01-01 | . |
| 2001-01-02 | 159.92 |
| 2001-01-03 | 160.07 |
| 2001-01-04 | 160.39 |
| 2001-01-05 | 160.85 |
| 2001-01-08 | 161.39 |
| 2001-01-09 | 161.30 |
| 2001-01-10 | 162.19 |
| 2001-01-11 | 162.71 |
| 2001-01-12 | 162.57 |
| 2001-01-15 | 162.53 |
| 2001-01-16 | 162.32 |
| 2001-01-17 | 162.40 |
| 2001-01-18 | 162.74 |
| 2001-01-19 | 163.31 |
| 2001-01-22 | 163.54 |
| 2001-01-23 | 163.62 |
| 2001-01-24 | 163.76 |
| 2001-01-25 | 163.69 |
| 2001-01-26 | 164.02 |
| 2001-01-29 | 164.29 |
| 2001-01-30 | 164.49 |
| 2001-01-31 | 165.92 |
| 2001-02-01 | 166.56 |
| 2001-02-02 | 166.62 |
| 2001-02-05 | 166.69 |
| 2001-02-06 | 166.65 |
| 2001-02-07 | 166.38 |
| 2001-02-08 | 166.55 |
| 2001-02-09 | 166.71 |
| 2001-02-12 | 167.03 |
| 2001-02-13 | 167.18 |
| 2001-02-14 | 167.44 |
| 2001-02-15 | 167.19 |
| 2001-02-16 | 167.47 |
| 2001-02-19 | 167.35 |
| 2001-02-20 | 166.99 |
| 2001-02-21 | 165.79 |
| 2001-02-22 | 165.39 |
| 2001-02-23 | 165.21 |
| 2001-02-26 | 165.20 |
| 2001-02-27 | 165.81 |
| 2001-02-28 | 165.83 |
| 2001-03-01 | 165.99 |
| 2001-03-02 | 166.34 |
| 2001-03-05 | 166.65 |
| 2001-03-06 | 167.19 |
| 2001-03-07 | 167.57 |
| 2001-03-08 | 167.78 |
| 2001-03-09 | 167.47 |
| 2001-03-12 | 167.40 |
| 2001-03-13 | 167.37 |
| 2001-03-14 | 167.34 |
| 2001-03-15 | 167.16 |
| 2001-03-16 | 167.35 |
| 2001-03-19 | 167.30 |
| 2001-03-20 | 167.09 |
| 2001-03-21 | 166.89 |
| 2001-03-22 | 166.50 |
| 2001-03-23 | 166.56 |
| 2001-03-26 | 166.11 |
| 2001-03-27 | 165.71 |
| 2001-03-28 | 165.51 |
| 2001-03-29 | 164.26 |
| 2001-03-30 | 164.16 |
| 2001-03-31 | 164.19 |
| 2001-04-02 | 164.92 |
| 2001-04-03 | 164.44 |
| 2001-04-04 | 164.14 |
| 2001-04-05 | 163.93 |
| 2001-04-06 | 164.49 |
| 2001-04-09 | 164.19 |
| 2001-04-10 | 163.93 |
| 2001-04-11 | 162.74 |
| 2001-04-12 | 162.36 |
| 2001-04-13 | . |
| 2001-04-16 | 162.63 |
| 2001-04-17 | 162.56 |
| 2001-04-18 | 162.59 |
| 2001-04-19 | 162.75 |
| 2001-04-20 | 162.85 |
| 2001-04-23 | 162.99 |
| 2001-04-24 | 162.95 |
| 2001-04-25 | 162.95 |
| 2001-04-26 | 163.05 |
| 2001-04-27 | 163.28 |
| 2001-04-30 | 163.19 |
| 2001-05-01 | 163.31 |
| 2001-05-02 | 163.71 |
| 2001-05-03 | 164.08 |
| 2001-05-04 | 164.22 |
| 2001-05-07 | 164.29 |
| 2001-05-08 | 164.77 |
| 2001-05-09 | 164.83 |
| 2001-05-10 | 165.56 |
| 2001-05-11 | 165.20 |
| 2001-05-14 | 165.18 |
| 2001-05-15 | 165.05 |
| 2001-05-16 | 164.93 |
| 2001-05-17 | 165.32 |
| 2001-05-18 | 165.87 |
| 2001-05-21 | 165.52 |
| 2001-05-22 | 167.67 |
| 2001-05-23 | 168.27 |
| 2001-05-24 | 168.09 |
| 2001-05-25 | 168.40 |
| 2001-05-28 | 168.55 |
| 2001-05-29 | 168.81 |
| 2001-05-30 | 168.76 |
| 2001-05-31 | 168.90 |
| 2001-06-01 | 169.01 |
| 2001-06-04 | 169.41 |
| 2001-06-05 | 169.36 |
| 2001-06-06 | 169.45 |
| 2001-06-07 | 169.65 |
| 2001-06-08 | 169.61 |
| 2001-06-11 | 169.49 |
| 2001-06-12 | 169.59 |
| 2001-06-13 | 169.62 |
| 2001-06-14 | 169.53 |
| 2001-06-15 | 169.85 |
| 2001-06-18 | 169.67 |
| 2001-06-19 | 169.17 |
| 2001-06-20 | 169.12 |
| 2001-06-21 | 168.67 |
| 2001-06-22 | 169.07 |
| 2001-06-25 | 169.36 |
| 2001-06-26 | 169.14 |
| 2001-06-27 | 169.04 |
| 2001-06-28 | 168.91 |
| 2001-06-29 | 168.32 |
| 2001-06-30 | 168.36 |
| 2001-07-02 | 168.80 |
| 2001-07-03 | 168.66 |
| 2001-07-04 | 168.63 |
| 2001-07-05 | 168.86 |
| 2001-07-06 | 168.74 |
| 2001-07-09 | 168.55 |
| 2001-07-10 | 168.89 |
| 2001-07-11 | 167.45 |
| 2001-07-12 | 166.72 |
| 2001-07-13 | 166.44 |
| 2001-07-16 | 166.34 |
| 2001-07-17 | 164.83 |
| 2001-07-18 | 164.01 |
| 2001-07-19 | 164.44 |
| 2001-07-20 | 164.74 |
| 2001-07-23 | 165.35 |
| 2001-07-24 | 165.45 |
| 2001-07-25 | 165.39 |
| 2001-07-26 | 165.61 |
| 2001-07-27 | 165.90 |
| 2001-07-30 | 165.75 |
| 2001-07-31 | 166.04 |
| 2001-08-01 | 166.09 |
| 2001-08-02 | 166.25 |
| 2001-08-03 | 166.49 |
| 2001-08-06 | 166.77 |
| 2001-08-07 | 167.32 |
| 2001-08-08 | 167.76 |
| 2001-08-09 | 168.73 |
| 2001-08-10 | 168.69 |
| 2001-08-13 | 168.72 |
| 2001-08-14 | 168.30 |
| 2001-08-15 | 167.52 |
| 2001-08-16 | 167.22 |
| 2001-08-17 | 167.47 |
| 2001-08-20 | 167.11 |
| 2001-08-21 | 166.58 |
| 2001-08-22 | 166.73 |
| 2001-08-23 | 166.80 |
| 2001-08-24 | 166.77 |
| 2001-08-27 | 166.92 |
| 2001-08-28 | 167.55 |
| 2001-08-29 | 168.01 |
| 2001-08-30 | 168.21 |
| 2001-08-31 | 168.46 |
| 2001-09-03 | 168.55 |
| 2001-09-04 | 168.11 |
| 2001-09-05 | 168.07 |
| 2001-09-06 | 168.30 |
| 2001-09-07 | 168.46 |
| 2001-09-10 | 167.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 167.92 |
| 2001-09-17 | 167.54 |
| 2001-09-18 | 167.07 |
| 2001-09-19 | 167.45 |
| 2001-09-20 | 166.78 |
| 2001-09-21 | 166.35 |
| 2001-09-24 | 165.87 |
| 2001-09-25 | 166.31 |
| 2001-09-26 | 166.35 |
| 2001-09-27 | 166.34 |
| 2001-09-28 | 165.07 |
| 2001-09-30 | 165.14 |
| 2001-10-01 | 165.56 |
| 2001-10-02 | 165.62 |
| 2001-10-03 | 166.20 |
| 2001-10-04 | 166.47 |
| 2001-10-05 | 166.13 |
| 2001-10-08 | 166.38 |
| 2001-10-09 | 166.11 |
| 2001-10-10 | 166.29 |
| 2001-10-11 | 166.91 |
| 2001-10-12 | 167.11 |
| 2001-10-15 | 167.27 |
| 2001-10-16 | 167.99 |
| 2001-10-17 | 168.79 |
| 2001-10-18 | 168.58 |
| 2001-10-19 | 169.03 |
| 2001-10-22 | 169.26 |
| 2001-10-23 | 169.49 |
| 2001-10-24 | 169.75 |
| 2001-10-25 | 170.06 |
| 2001-10-26 | 170.11 |
| 2001-10-29 | 170.81 |
| 2001-10-30 | 171.05 |
| 2001-10-31 | 171.98 |
| 2001-11-01 | 173.12 |
| 2001-11-02 | 172.38 |
| 2001-11-05 | 172.55 |
| 2001-11-06 | 173.16 |
| 2001-11-07 | 172.54 |
| 2001-11-08 | 172.64 |
| 2001-11-09 | 172.83 |
| 2001-11-12 | 172.94 |
| 2001-11-13 | 172.98 |
| 2001-11-14 | 173.04 |
| 2001-11-15 | 173.65 |
| 2001-11-16 | 173.16 |
| 2001-11-19 | 173.77 |
| 2001-11-20 | 174.06 |
| 2001-11-21 | 173.28 |
| 2001-11-22 | 173.42 |
| 2001-11-23 | 173.54 |
| 2001-11-26 | 173.76 |
| 2001-11-27 | 173.66 |
| 2001-11-28 | 174.97 |
| 2001-11-29 | 175.23 |
| 2001-11-30 | 176.25 |
| 2001-12-03 | 176.55 |
| 2001-12-04 | 177.03 |
| 2001-12-05 | 176.42 |
| 2001-12-06 | 176.28 |
| 2001-12-07 | 175.81 |
| 2001-12-10 | 175.94 |
| 2001-12-11 | 176.31 |
| 2001-12-12 | 176.99 |
| 2001-12-13 | 177.18 |
| 2001-12-14 | 176.69 |
| 2001-12-17 | 175.98 |
| 2001-12-18 | 176.56 |
| 2001-12-19 | 177.08 |
| 2001-12-20 | 176.88 |
| 2001-12-21 | 177.60 |
| 2001-12-24 | 177.52 |
| 2001-12-25 | . |
| 2001-12-26 | 177.26 |
| 2001-12-27 | 176.84 |
| 2001-12-28 | 176.89 |
| 2001-12-31 | 177.06 |
| 2002-01-01 | . |
| 2002-01-02 | 177.36 |
| 2002-01-03 | 177.75 |
| 2002-01-04 | 178.20 |
| 2002-01-07 | 178.64 |
| 2002-01-08 | 179.18 |
| 2002-01-09 | 179.31 |
| 2002-01-10 | 179.70 |
| 2002-01-11 | 179.79 |
| 2002-01-14 | 180.28 |
| 2002-01-15 | 180.41 |
| 2002-01-16 | 180.48 |
| 2002-01-17 | 180.28 |
| 2002-01-18 | 180.46 |
| 2002-01-21 | 180.62 |
| 2002-01-22 | 180.64 |
| 2002-01-23 | 180.83 |
| 2002-01-24 | 180.48 |
| 2002-01-25 | 180.51 |
| 2002-01-28 | 180.58 |
| 2002-01-29 | 180.73 |
| 2002-01-30 | 180.80 |
| 2002-01-31 | 180.82 |
| 2002-02-01 | 180.75 |
| 2002-02-04 | 180.96 |
| 2002-02-05 | 180.97 |
| 2002-02-06 | 181.08 |
| 2002-02-07 | 180.88 |
| 2002-02-08 | 180.81 |
| 2002-02-11 | 181.02 |
| 2002-02-12 | 181.08 |
| 2002-02-13 | 180.86 |
| 2002-02-14 | 180.98 |
| 2002-02-15 | 181.30 |
| 2002-02-18 | 181.57 |
| 2002-02-19 | 181.56 |
| 2002-02-20 | 181.54 |
| 2002-02-21 | 181.37 |
| 2002-02-22 | 181.50 |
| 2002-02-25 | 181.38 |
| 2002-02-26 | 181.16 |
| 2002-02-27 | 180.98 |
| 2002-02-28 | 181.35 |
| 2002-03-01 | 181.44 |
| 2002-03-04 | 181.40 |
| 2002-03-05 | 181.18 |
| 2002-03-06 | 181.25 |
| 2002-03-07 | 181.03 |
| 2002-03-08 | 181.08 |
| 2002-03-11 | 181.23 |
| 2002-03-12 | 181.13 |
| 2002-03-13 | 180.91 |
| 2002-03-14 | 180.54 |
| 2002-03-15 | 180.56 |
| 2002-03-18 | 180.84 |
| 2002-03-19 | 180.98 |
| 2002-03-20 | 180.71 |
| 2002-03-21 | 180.63 |
| 2002-03-22 | 180.65 |
| 2002-03-25 | 180.96 |
| 2002-03-26 | 181.37 |
| 2002-03-27 | 181.44 |
| 2002-03-28 | 181.20 |
| 2002-03-29 | . |
| 2002-03-31 | 181.29 |
| 2002-04-01 | 181.08 |
| 2002-04-02 | 181.44 |
| 2002-04-03 | 181.90 |
| 2002-04-04 | 182.07 |
| 2002-04-05 | 182.19 |
| 2002-04-08 | 182.22 |
| 2002-04-09 | 182.27 |
| 2002-04-10 | 182.59 |
| 2002-04-11 | 182.43 |
| 2002-04-12 | 182.66 |
| 2002-04-15 | 182.69 |
| 2002-04-16 | 182.55 |
| 2002-04-17 | 182.44 |
| 2002-04-18 | 182.35 |
| 2002-04-19 | 182.50 |
| 2002-04-22 | 182.80 |
| 2002-04-23 | 182.94 |
| 2002-04-24 | 183.06 |
| 2002-04-25 | 183.35 |
| 2002-04-26 | 183.43 |
| 2002-04-29 | 183.43 |
| 2002-04-30 | 183.21 |
| 2002-05-01 | 183.49 |
| 2002-05-02 | 183.00 |
| 2002-05-03 | 182.92 |
| 2002-05-06 | 182.89 |
| 2002-05-07 | 182.98 |
| 2002-05-08 | 182.84 |
| 2002-05-09 | 182.56 |
| 2002-05-10 | 182.77 |
| 2002-05-13 | 182.86 |
| 2002-05-14 | 182.23 |
| 2002-05-15 | 182.60 |
| 2002-05-16 | 182.49 |
| 2002-05-17 | 182.58 |
| 2002-05-20 | 182.77 |
| 2002-05-21 | 182.71 |
| 2002-05-22 | 183.04 |
| 2002-05-23 | 183.26 |
| 2002-05-24 | 183.15 |
| 2002-05-27 | 183.13 |
| 2002-05-28 | 183.11 |
| 2002-05-29 | 183.28 |
| 2002-05-30 | 183.52 |
| 2002-05-31 | 183.35 |
| 2002-06-03 | 183.44 |
| 2002-06-04 | 183.81 |
| 2002-06-05 | 183.51 |
| 2002-06-06 | 183.38 |
| 2002-06-07 | 183.64 |
| 2002-06-10 | 183.38 |
| 2002-06-11 | 182.87 |
| 2002-06-12 | 183.18 |
| 2002-06-13 | 183.53 |
| 2002-06-14 | 183.49 |
| 2002-06-17 | 182.97 |
| 2002-06-18 | 183.06 |
| 2002-06-19 | 182.73 |
| 2002-06-20 | 182.38 |
| 2002-06-21 | 180.74 |
| 2002-06-24 | 180.30 |
| 2002-06-25 | 180.63 |
| 2002-06-26 | 179.49 |
| 2002-06-27 | 180.22 |
| 2002-06-28 | 180.20 |
| 2002-06-30 | 180.29 |
| 2002-07-01 | 184.51 |
| 2002-07-02 | 185.13 |
| 2002-07-03 | 185.47 |
| 2002-07-04 | 185.63 |
| 2002-07-05 | 184.88 |
| 2002-07-08 | 184.75 |
| 2002-07-09 | 184.63 |
| 2002-07-10 | 184.99 |
| 2002-07-11 | 185.37 |
| 2002-07-12 | 185.47 |
| 2002-07-15 | 185.38 |
| 2002-07-16 | 185.20 |
| 2002-07-17 | 185.49 |
| 2002-07-18 | 186.09 |
| 2002-07-19 | 186.31 |
| 2002-07-22 | 186.49 |
| 2002-07-23 | 186.44 |
| 2002-07-24 | 186.19 |
| 2002-07-25 | 186.48 |
| 2002-07-26 | 186.84 |
| 2002-07-29 | 186.84 |
| 2002-07-30 | 186.39 |
| 2002-07-31 | 182.70 |
| 2002-08-01 | 183.12 |
| 2002-08-02 | 183.55 |
| 2002-08-05 | 183.96 |
| 2002-08-06 | 183.56 |
| 2002-08-07 | 183.93 |
| 2002-08-08 | 184.22 |
| 2002-08-09 | 184.50 |
| 2002-08-12 | 184.65 |
| 2002-08-13 | 184.98 |
| 2002-08-14 | 185.41 |
| 2002-08-15 | 184.80 |
| 2002-08-16 | 184.66 |
| 2002-08-19 | 184.75 |
| 2002-08-20 | 185.09 |
| 2002-08-21 | 185.25 |
| 2002-08-22 | 185.37 |
| 2002-08-23 | 185.75 |
| 2002-08-26 | 186.10 |
| 2002-08-27 | 186.15 |
| 2002-08-28 | 186.62 |
| 2002-08-29 | 186.91 |
| 2002-08-30 | 186.92 |
| 2002-08-31 | 186.95 |
| 2002-09-02 | 187.31 |
| 2002-09-03 | 187.91 |
| 2002-09-04 | 187.95 |
| 2002-09-05 | 188.07 |
| 2002-09-06 | 188.46 |
| 2002-09-09 | 188.06 |
| 2002-09-10 | 188.15 |
| 2002-09-11 | 188.06 |
| 2002-09-12 | 188.87 |
| 2002-09-13 | 189.13 |
| 2002-09-16 | 189.26 |
| 2002-09-17 | 189.24 |
| 2002-09-18 | 189.32 |
| 2002-09-19 | 189.55 |
| 2002-09-20 | 189.59 |
| 2002-09-23 | 190.17 |
| 2002-09-24 | 190.42 |
| 2002-09-25 | 190.17 |
| 2002-09-26 | 189.64 |
| 2002-09-27 | 190.10 |
| 2002-09-30 | 190.56 |
| 2002-10-01 | 190.58 |
| 2002-10-02 | 190.47 |
| 2002-10-03 | 190.61 |
| 2002-10-04 | 190.57 |
| 2002-10-07 | 190.86 |
| 2002-10-08 | 190.68 |
| 2002-10-09 | 190.85 |
| 2002-10-10 | 190.64 |
| 2002-10-11 | 190.53 |
#2002-10-14|190.70
#2002-10-15|190.51
#2002-10-16|190.38
#2002-10-17|190.47
#2002-10-18|190.20
#2002-10-21|190.55
#2002-10-22|190.67
#2002-10-23|190.94
#2002-10-24|190.61
#2002-10-25|191.04
#2002-10-28|191.43
#2002-10-29|191.98
#2002-10-30|192.02
#2002-10-31|192.60
#2002-11-01|192.49
#2002-11-04|192.59
#2002-11-05|192.74
#2002-11-06|192.66
#2002-11-07|193.23
#2002-11-08|193.61
#2002-11-11|193.92
#2002-11-12|194.23
#2002-11-13|194.05
#2002-11-14|193.88
#2002-11-15|194.12
#2002-11-18|194.74
#2002-11-19|195.69
#2002-11-20|195.96
#2002-11-21|195.39
#2002-11-22|195.67
#2002-11-25|195.79
#2002-11-26|196.41
#2002-11-27|196.27
#2002-11-28|196.30
#2002-11-29|196.58
#2002-11-30|196.62
#2002-12-02|196.54
#2002-12-03|197.12
#2002-12-04|197.44
#2002-12-05|197.72
#2002-12-06|198.00
#2002-12-09|198.18
#2002-12-10|198.28
#2002-12-11|198.50
#2002-12-12|199.24
#2002-12-13|199.29
#2002-12-16|199.38
#2002-12-17|199.57
#2002-12-18|199.38
#2002-12-19|199.59
#2002-12-20|199.66
#2002-12-23|199.80
#2002-12-24|199.98
#2002-12-25| .
#2002-12-26|200.05
#2002-12-27|200.32
#2002-12-30|200.48
#2002-12-31|200.64
#2003-01-01| .
#2003-01-02|200.19
#2003-01-03|200.44
#2003-01-06|200.78
#2003-01-07|201.63
#2003-01-08|202.26
#2003-01-09|202.21
#2003-01-10|202.27
#2003-01-13|202.62
#2003-01-14|202.93
#2003-01-15|203.37
#2003-01-16|203.38
#2003-01-17|203.61
#2003-01-20|203.79
#2003-01-21|203.79
#2003-01-22|204.14
#2003-01-23|204.41
#2003-01-24|204.58
#2003-01-27|204.67
#2003-01-28|204.61
#2003-01-29|204.72
#2003-01-30|205.01
#2003-01-31|205.30
#2003-02-03|205.56
#2003-02-04|205.94
#2003-02-05|205.86
#2003-02-06|205.98
#2003-02-07|206.19
#2003-02-10|206.91
#2003-02-11|207.29
#2003-02-12|208.36
#2003-02-13|208.26
#2003-02-14|208.06
#2003-02-17|208.30
#2003-02-18|208.27
#2003-02-19|208.98
#2003-02-20|209.39
#2003-02-21|209.29
#2003-02-24|209.65
#2003-02-25|209.48
#2003-02-26|209.54
#2003-02-27|209.39
#2003-02-28|209.65
#2003-03-03|209.87
#2003-03-04|210.01
#2003-03-05|210.20
#2003-03-06|210.44
#2003-03-07|210.49
#2003-03-10|210.66
#2003-03-11|210.57
#2003-03-12|210.47
#2003-03-13|209.79
#2003-03-14|209.68
#2003-03-17|209.30
#2003-03-18|209.37
#2003-03-19|208.43
#2003-03-20|208.49
#2003-03-21|208.29
#2003-03-24|208.71
#2003-03-25|207.80
#2003-03-26|208.03
#2003-03-27|208.32
#2003-03-28|209.06
#2003-03-31|209.44
#2003-04-01|210.09
#2003-04-02|209.83
#2003-04-03|209.88
#2003-04-04|209.92
#2003-04-07|210.37
#2003-04-08|210.69
#2003-04-09|211.10
#2003-04-10|211.50
#2003-04-11|211.54
#2003-04-14|211.55
#2003-04-15|212.33
#2003-04-16|212.80
#2003-04-17|212.90
#2003-04-18| .
#2003-04-21|212.89
#2003-04-22|213.52
#2003-04-23|213.69
#2003-04-24|213.99
#2003-04-25|214.11
#2003-04-28|214.33
#2003-04-29|214.51
#2003-04-30|215.23
#2003-05-01|215.44
#2003-05-02|215.55
#2003-05-05|215.66
#2003-05-06|216.25
#2003-05-07|216.84
#2003-05-08|217.72
#2003-05-09|217.65
#2003-05-12|218.08
#2003-05-13|218.49
#2003-05-14|218.93
#2003-05-15|219.19
#2003-05-16|219.13
#2003-05-19|219.32
#2003-05-20|219.24
#2003-05-21|219.45
#2003-05-22|219.79
#2003-05-23|220.45
#2003-05-26|220.54
#2003-05-27|220.61
#2003-05-28|220.54
#2003-05-29|221.37
#2003-05-30|221.87
#2003-05-31|221.90
#2003-06-02|221.83
#2003-06-03|222.57
#2003-06-04|223.35
#2003-06-05|223.92
#2003-06-06|223.93
#2003-06-09|224.42
#2003-06-10|224.84
#2003-06-11|225.02
#2003-06-12|225.08
#2003-06-13|225.25
#2003-06-16|225.82
#2003-06-17|225.95
#2003-06-18|225.39
#2003-06-19|224.47
#2003-06-20|224.22
#2003-06-23|223.71
#2003-06-24|224.05
#2003-06-25|223.92
#2003-06-26|222.90
#2003-06-27|222.61
#2003-06-30|222.11
#2003-07-01|222.51
#2003-07-02|222.30
#2003-07-03|221.70
#2003-07-04|221.68
#2003-07-07|221.34
#2003-07-08|220.94
#2003-07-09|220.89
#2003-07-10|221.14
#2003-07-11|220.78
#2003-07-14|220.79
#2003-07-15|219.97
#2003-07-16|218.82
#2003-07-17|219.26
#2003-07-18|219.93
#2003-07-21|219.81
#2003-07-22|219.57
#2003-07-23|220.09
#2003-07-24|219.98
#2003-07-25|220.14
#2003-07-28|219.71
#2003-07-29|219.25
#2003-07-30|218.95
#2003-07-31|218.82
#2003-08-01|217.92
#2003-08-04|217.52
#2003-08-05|217.40
#2003-08-06|216.68
#2003-08-07|216.88
#2003-08-08|217.91
#2003-08-11|217.67
#2003-08-12|218.01
#2003-08-13|217.85
#2003-08-14|217.45
#2003-08-15|217.74
#2003-08-18|218.25
#2003-08-19|218.77
#2003-08-20|219.29
#2003-08-21|219.23
#2003-08-22|219.17
#2003-08-25|219.27
#2003-08-26|219.75
#2003-08-27|219.40
#2003-08-28|220.04
#2003-08-29|220.23
#2003-08-31|220.27
#2003-09-01|220.29
#2003-09-02|219.92
#2003-09-03|220.06
#2003-09-04|220.34
#2003-09-05|221.15
#2003-09-08|221.85
#2003-09-09|221.64
#2003-09-10|221.95
#2003-09-11|222.22
#2003-09-12|222.71
#2003-09-15|222.83
#2003-09-16|223.09
#2003-09-17|223.38
#2003-09-18|223.62
#2003-09-19|223.78
#2003-09-22|222.96
#2003-09-23|222.89
#2003-09-24|223.23
#2003-09-25|223.54
#2003-09-26|223.81
#2003-09-29|223.86
#2003-09-30|224.05
#2003-10-01|224.36
#2003-10-02|224.00
#2003-10-03|223.76
#2003-10-06|223.90
#2003-10-07|224.06
#2003-10-08|226.11
#2003-10-09|226.70
#2003-10-10|227.23
#2003-10-13|227.26
#2003-10-14|227.06
#2003-10-15|226.93
#2003-10-16|227.29
#2003-10-17|227.06
#2003-10-20|226.51
#2003-10-21|226.47
#2003-10-22|226.21
#2003-10-23|225.86
#2003-10-24|225.94
#2003-10-27|225.59
#2003-10-28|225.27
#2003-10-29|225.13
#2003-10-30|224.31
#2003-10-31|225.13
#2003-11-03|225.13
#2003-11-04|225.97
#2003-11-05|225.85
#2003-11-06|225.45
#2003-11-07|225.25
#2003-11-10|225.56
#2003-11-11|225.49
#2003-11-12|225.73
#2003-11-13|226.36
#2003-11-14|226.74
#2003-11-17|227.07
#2003-11-18|226.69
#2003-11-19|226.44
#2003-11-20|226.54
#2003-11-21|227.19
#2003-11-24|227.16
#2003-11-25|227.55
#2003-11-26|227.61
#2003-11-27|227.71
#2003-11-28|227.47
#2003-11-30|227.55
#2003-12-01|227.34
#2003-12-02|227.90
#2003-12-03|228.92
#2003-12-04|229.03
#2003-12-05|229.73
#2003-12-08|229.74
#2003-12-09|229.90
#2003-12-10|229.98
#2003-12-11|230.02
#2003-12-12|230.22
#2003-12-15|230.25
#2003-12-16|230.56
#2003-12-17|230.94
#2003-12-18|230.98
#2003-12-19|231.19
#2003-12-22|231.31
#2003-12-23|231.22
#2003-12-24|231.59
#2003-12-25| .
#2003-12-26|231.71
#2003-12-29|231.70
#2003-12-30|231.85
#2003-12-31|231.94
#2004-01-01| .
#2004-01-02|231.83
#2004-01-05|232.16
#2004-01-06|233.09
#2004-01-07|233.38
#2004-01-08|233.72
#2004-01-09|234.72
#2004-01-12|235.41
#2004-01-13|235.53
#2004-01-14|235.32
#2004-01-15|235.28
#2004-01-16|235.20
#2004-01-19|235.35
#2004-01-20|235.19
#2004-01-21|234.98
#2004-01-22|235.14
#2004-01-23|235.19
#2004-01-26|234.88
#2004-01-27|234.90
#2004-01-28|234.80
#2004-01-29|233.17
#2004-01-30|233.56
#2004-01-31|233.58
#2004-02-02|233.47
#2004-02-03|233.67
#2004-02-04|233.95
#2004-02-05|233.82
#2004-02-06|233.52
#2004-02-09|233.83
#2004-02-10|234.14
#2004-02-11|234.16
#2004-02-12|234.70
#2004-02-13|235.13
#2004-02-16|235.28
#2004-02-17|235.45
#2004-02-18|235.79
#2004-02-19|235.73
#2004-02-20|235.85
#2004-02-23|236.05
#2004-02-24|236.45
#2004-02-25|236.57
#2004-02-26|236.44
#2004-02-27|236.83
#2004-02-29|236.93
#2004-03-01|237.01
#2004-03-02|237.08
#2004-03-03|236.73
#2004-03-04|236.97
#2004-03-05|237.79
#2004-03-08|238.32
#2004-03-09|239.04
#2004-03-10|239.02
#2004-03-11|238.95
#2004-03-12|238.81
#2004-03-15|239.15
#2004-03-16|239.08
#2004-03-17|239.72
#2004-03-18|239.70
#2004-03-19|239.87
#2004-03-22|240.14
#2004-03-23|240.28
#2004-03-24|240.65
#2004-03-25|240.65
#2004-03-26|240.50
#2004-03-29|240.23
#2004-03-30|240.50
#2004-03-31|241.08
#2004-04-01|240.80
#2004-04-02|239.29
#2004-04-05|239.02
#2004-04-06|239.18
#2004-04-07|239.39
#2004-04-08|239.39
#2004-04-09| .
#2004-04-12|239.50
#2004-04-13|238.93
#2004-04-14|238.40
#2004-04-15|237.93
#2004-04-16|238.15
#2004-04-19|238.34
#2004-04-20|237.97
#2004-04-21|236.73
#2004-04-22|236.07
#2004-04-23|236.14
#2004-04-26|236.24
#2004-04-27|235.42
#2004-04-28|234.53
#2004-04-29|232.84
#2004-04-30|233.15
#2004-05-03|233.37
#2004-05-04|233.21
#2004-05-05|233.27
#2004-05-06|232.02
#2004-05-07|229.80
#2004-05-10|229.07
#2004-05-11|229.89
#2004-05-12|229.91
#2004-05-13|229.65
#2004-05-14|229.65
#2004-05-17|230.79
#2004-05-18|231.39
#2004-05-19|231.33
#2004-05-20|231.70
#2004-05-21|232.17
#2004-05-24|232.41
#2004-05-25|232.96
#2004-05-26|233.18
#2004-05-27|233.06
#2004-05-28|232.20
#2004-05-31|232.33
#2004-06-01|231.98
#2004-06-02|232.22
#2004-06-03|232.26
#2004-06-04|232.19
#2004-06-07|232.49
#2004-06-08|232.39
#2004-06-09|232.16
#2004-06-10|231.80
#2004-06-11|231.86
#2004-06-14|231.76
#2004-06-15|232.27
#2004-06-16|232.46
#2004-06-17|233.21
#2004-06-18|233.52
#2004-06-21|234.00
#2004-06-22|234.47
#2004-06-23|234.59
#2004-06-24|234.98
#2004-06-25|234.54
#2004-06-28|233.97
#2004-06-29|234.36
#2004-06-30|234.78
#2004-07-01|234.95
#2004-07-02|235.76
#2004-07-05|235.95
#2004-07-06|235.90
#2004-07-07|235.45
#2004-07-08|234.89
#2004-07-09|234.73
#2004-07-12|235.01
#2004-07-13|235.23
#2004-07-14|235.66
#2004-07-15|236.10
#2004-07-16|237.18
#2004-07-19|237.94
#2004-07-20|237.65
#2004-07-21|236.78
#2004-07-22|237.04
#2004-07-23|237.37
#2004-07-26|237.23
#2004-07-27|236.61
#2004-07-28|236.24
#2004-07-29|236.87
#2004-07-30|237.56
#2004-07-31|237.59
#2004-08-02|237.85
#2004-08-03|237.75
#2004-08-04|238.07
#2004-08-05|238.52
#2004-08-06|239.62
#2004-08-09|239.87
#2004-08-10|239.79
#2004-08-11|239.76
#2004-08-12|240.12
#2004-08-13|240.83
#2004-08-16|240.99
#2004-08-17|241.67
#2004-08-18|241.70
#2004-08-19|241.83
#2004-08-20|241.92
#2004-08-23|242.05
#2004-08-24|242.50
#2004-08-25|242.75
#2004-08-26|242.91
#2004-08-27|243.10
#2004-08-30|243.37
#2004-08-31|243.90
#2004-09-01|243.81
#2004-09-02|243.83
#2004-09-03|243.48
#2004-09-06|243.58
#2004-09-07|244.21
#2004-09-08|244.38
#2004-09-09|244.52
#2004-09-10|244.50
#2004-09-13|244.96
#2004-09-14|245.65
#2004-09-15|246.13
#2004-09-16|246.81
#2004-09-17|246.84
#2004-09-20|247.24
#2004-09-21|247.32
#2004-09-22|247.66
#2004-09-23|247.81
#2004-09-24|246.74
#2004-09-27|246.89
#2004-09-28|246.61
#2004-09-29|246.45
#2004-09-30|246.50
#2004-10-01|246.39
#2004-10-04|246.76
#2004-10-05|247.36
#2004-10-06|247.88
#2004-10-07|247.89
#2004-10-08|248.80
#2004-10-11|249.02
#2004-10-12|249.37
#2004-10-13|249.46
#2004-10-14|249.66
#2004-10-15|249.54
#2004-10-18|249.97
#2004-10-19|250.07
#2004-10-20|250.24
#2004-10-21|250.73
#2004-10-22|251.00
#2004-10-25|251.37
#2004-10-26|251.36
#2004-10-27|251.28
#2004-10-28|251.18
#2004-10-29|251.53
#2004-10-31|251.61
#2004-11-01|251.65
#2004-11-02|251.75
#2004-11-03|251.97
#2004-11-04|252.76
#2004-11-05|252.81
#2004-11-08|252.78
#2004-11-09|253.02
#2004-11-10|252.85
#2004-11-11|252.94
#2004-11-12|253.50
#2004-11-15|254.19
#2004-11-16|254.22
#2004-11-17|254.63
#2004-11-18|255.46
#2004-11-19|255.36
#2004-11-22|255.28
#2004-11-23|255.25
#2004-11-24|255.21
#2004-11-25|255.14
#2004-11-26|254.84
#2004-11-29|253.71
#2004-11-30|253.36
#2004-12-01|253.48
#2004-12-02|253.74
#2004-12-03|254.22
#2004-12-06|254.87
#2004-12-07|255.29
#2004-12-08|255.22
#2004-12-09|255.38
#2004-12-10|254.52
#2004-12-13|254.84
#2004-12-14|254.95
#2004-12-15|255.39
#2004-12-16|255.21
#2004-12-17|254.96
#2004-12-20|255.11
#2004-12-21|255.43
#2004-12-22|255.38
#2004-12-23|255.43
#2004-12-24| .
#2004-12-27|255.53
#2004-12-28|255.48
#2004-12-29|255.43
#2004-12-30|255.73
#2004-12-31|255.93
#2005-01-03|256.01
#2005-01-04|256.62
#2005-01-05|256.08
#2005-01-06|255.77
#2005-01-07|256.05
#2005-01-10|256.29
#2005-01-11|256.26
#2005-01-12|256.64
#2005-01-13|257.17
#2005-01-14|256.99
#2005-01-17|257.22
#2005-01-18|256.98
#2005-01-19|256.99
#2005-01-20|257.08
#2005-01-21|257.50
#2005-01-24|257.80
#2005-01-25|257.82
#2005-01-26|257.93
#2005-01-27|257.85
#2005-01-28|258.10
#2005-01-31|258.83
#2005-02-01|258.81
#2005-02-02|259.36
#2005-02-03|259.33
#2005-02-04|259.93
#2005-02-07|260.65
#2005-02-08|260.93
#2005-02-09|261.24
#2005-02-10|261.09
#2005-02-11|260.92
#2005-02-14|261.16
#2005-02-15|261.00
#2005-02-16|260.66
#2005-02-17|260.69
#2005-02-18|260.34
#2005-02-21|260.46
#2005-02-22|260.41
#2005-02-23|260.54
#2005-02-24|260.63
#2005-02-25|260.74
#2005-02-28|260.92
#2005-03-01|260.75
#2005-03-02|260.91
#2005-03-03|261.20
#2005-03-04|261.82
#2005-03-07|262.38
#2005-03-08|262.31
#2005-03-09|261.76
#2005-03-10|260.98
#2005-03-11|260.82
#2005-03-14|260.27
#2005-03-15|260.03
#2005-03-16|259.42
#2005-03-17|259.53
#2005-03-18|259.36
#2005-03-21|258.83
#2005-03-22|258.61
#2005-03-23|257.19
#2005-03-24|257.60
#2005-03-25| .
#2005-03-28|257.64
#2005-03-29|257.60
#2005-03-30|258.19
#2005-03-31|258.45
#2005-04-01|258.68
#2005-04-04|258.64
#2005-04-05|258.69
#2005-04-06|259.67
#2005-04-07|260.15
#2005-04-08|260.25
#2005-04-11|260.65
#2005-04-12|260.99
#2005-04-13|261.55
#2005-04-14|261.21
#2005-04-15|260.48
#2005-04-18|260.52
#2005-04-19|261.17
#2005-04-20|261.19
#2005-04-21|261.61
#2005-04-22|261.67
#2005-04-25|261.97
#2005-04-26|261.89
#2005-04-27|262.08
#2005-04-28|262.39
#2005-04-29|262.28
#2005-04-30|262.35
#2005-05-02|262.39
#2005-05-03|262.77
#2005-05-04|263.37
#2005-05-05|264.06
#2005-05-06|263.95
#2005-05-09|264.21
#2005-05-10|264.20
#2005-05-11|263.51
#2005-05-12|263.61
#2005-05-13|263.90
#2005-05-16|263.89
#2005-05-17|263.46
#2005-05-18|263.70
#2005-05-19|263.95
#2005-05-20|263.93
#2005-05-23|264.30
#2005-05-24|264.59
#2005-05-25|264.88
#2005-05-26|264.86
#2005-05-27|265.02
#2005-05-30|265.18
#2005-05-31|265.65
#2005-06-01|266.61
#2005-06-02|267.24
#2005-06-03|267.33
#2005-06-06|266.88
#2005-06-07|267.11
#2005-06-08|267.12
#2005-06-09|266.94
#2005-06-10|266.76
#2005-06-13|266.65
#2005-06-14|266.62
#2005-06-15|266.55
#2005-06-16|266.74
#2005-06-17|267.20
#2005-06-20|267.32
#2005-06-21|267.65
#2005-06-22|268.47
#2005-06-23|269.29
#2005-06-24|269.59
#2005-06-27|269.80
#2005-06-28|269.61
#2005-06-29|269.60
#2005-06-30|270.00
#2005-07-01|269.87
#2005-07-04|270.04
#2005-07-05|269.46
#2005-07-06|269.56
#2005-07-07|269.77
#2005-07-08|269.77
#2005-07-11|269.99
#2005-07-12|270.26
#2005-07-13|270.31
#2005-07-14|270.36
#2005-07-15|270.38
#2005-07-18|270.55
#2005-07-19|270.33
#2005-07-20|270.23
#2005-07-21|270.03
#2005-07-22|270.18
#2005-07-25|270.29
#2005-07-26|270.10
#2005-07-27|270.28
#2005-07-28|270.63
#2005-07-29|270.56
#2005-07-31|270.64
#2005-08-01|270.45
#2005-08-02|270.60
#2005-08-03|271.24
#2005-08-04|271.58
#2005-08-05|271.17
#2005-08-08|270.95
#2005-08-09|270.70
#2005-08-10|271.35
#2005-08-11|271.41
#2005-08-12|271.95
#2005-08-15|272.27
#2005-08-16|272.90
#2005-08-17|272.80
#2005-08-18|273.08
#2005-08-19|272.94
#2005-08-22|273.22
#2005-08-23|273.56
#2005-08-24|273.58
#2005-08-25|273.70
#2005-08-26|273.76
#2005-08-29|273.91
#2005-08-30|274.32
#2005-08-31|275.41
#2005-09-01|276.15
#2005-09-02|276.44
#2005-09-05|276.65
#2005-09-06|276.29
#2005-09-07|276.25
#2005-09-08|276.57
#2005-09-09|277.16
#2005-09-12|277.03
#2005-09-13|277.39
#2005-09-14|277.50
#2005-09-15|277.28
#2005-09-16|277.00
#2005-09-19|277.33
#2005-09-20|277.30
#2005-09-21|277.51
#2005-09-22|277.66
#2005-09-23|277.19
#2005-09-26|276.77
#2005-09-27|276.84
#2005-09-28|277.07
#2005-09-29|277.37
#2005-09-30|277.16
#2005-10-03|276.80
#2005-10-04|276.99
#2005-10-05|276.94
#2005-10-06|275.46
#2005-10-07|275.24
#2005-10-10|275.39
#2005-10-11|275.53
#2005-10-12|274.28
#2005-10-13|272.63
#2005-10-14|271.30
#2005-10-17|271.99
#2005-10-18|272.84
#2005-10-19|272.34
#2005-10-20|272.37
#2005-10-21|272.44
#2005-10-24|272.83
#2005-10-25|273.09
#2005-10-26|272.30
#2005-10-27|272.33
#2005-10-28|272.99
#2005-10-31|273.23
#2005-11-01|273.33
#2005-11-02|273.14
#2005-11-03|272.43
#2005-11-04|271.43
#2005-11-07|271.56
#2005-11-08|272.30
#2005-11-09|271.76
#2005-11-10|271.94
#2005-11-11|272.14
#2005-11-14|272.26
#2005-11-15|272.77
#2005-11-16|273.67
#2005-11-17|274.23
#2005-11-18|273.95
#2005-11-21|274.48
#2005-11-22|274.77
#2005-11-23|275.20
#2005-11-24|275.36
#2005-11-25|275.73
#2005-11-28|276.13
#2005-11-29|275.73
#2005-11-30|275.32
#2005-12-01|275.28
#2005-12-02|275.32
#2005-12-05|275.21
#2005-12-06|275.63
#2005-12-07|275.81
#2005-12-08|275.86
#2005-12-09|275.42
#2005-12-12|275.44
#2005-12-13|275.56
#2005-12-14|276.27
#2005-12-15|276.11
#2005-12-16|276.38
#2005-12-19|276.54
#2005-12-20|276.44
#2005-12-21|276.41
#2005-12-22|277.11
#2005-12-23|277.42
#2005-12-26| .
#2005-12-27|277.74
#2005-12-28|277.75
#2005-12-29|277.65
#2005-12-30|277.77
#2005-12-31|277.79
#2006-01-02| .
#2006-01-03|277.91
#2006-01-04|278.68
#2006-01-05|278.95
#2006-01-06|279.17
#2006-01-09|279.40
#2006-01-10|278.94
#2006-01-11|278.88
#2006-01-12|278.88
#2006-01-13|279.06
#2006-01-16|279.18
#2006-01-17|279.61
#2006-01-18|279.67
#2006-01-19|279.75
#2006-01-20|280.07
#2006-01-23|280.06
#2006-01-24|280.14
#2006-01-25|279.69
#2006-01-26|278.96
#2006-01-27|279.14
#2006-01-30|278.95
#2006-01-31|278.70
#2006-02-01|278.40
#2006-02-02|278.48
#2006-02-03|278.67
#2006-02-06|279.03
#2006-02-07|278.96
#2006-02-08|278.81
#2006-02-09|278.90
#2006-02-10|279.27
#2006-02-13|279.23
#2006-02-14|279.30
#2006-02-15|279.51
#2006-02-16|279.54
#2006-02-17|279.92
#2006-02-20|280.09
#2006-02-21|280.15
#2006-02-22|280.21
#2006-02-23|280.20
#2006-02-24|280.53
#2006-02-27|280.69
#2006-02-28|281.05
#2006-03-01|280.89
#2006-03-02|280.40
#2006-03-03|279.72
#2006-03-06|279.51
#2006-03-07|278.49
#2006-03-08|277.97
#2006-03-09|278.09
#2006-03-10|277.80
#2006-03-13|277.99
#2006-03-14|278.38
#2006-03-15|278.53
#2006-03-16|279.37
#2006-03-17|279.43
#2006-03-20|279.84
#2006-03-21|279.50
#2006-03-22|279.58
#2006-03-23|279.71
#2006-03-24|280.03
#2006-03-27|280.11
#2006-03-28|279.26
#2006-03-29|278.76
#2006-03-30|278.57
#2006-03-31|278.47
#2006-04-03|278.48
#2006-04-04|278.58
#2006-04-05|278.73
#2006-04-06|278.39
#2006-04-07|278.00
#2006-04-10|277.75
#2006-04-11|277.89
#2006-04-12|277.83
#2006-04-13|277.24
#2006-04-14| .
#2006-04-17|277.49
#2006-04-18|277.80
#2006-04-19|277.86
#2006-04-20|278.13
#2006-04-21|278.17
#2006-04-24|278.70
#2006-04-25|278.12
#2006-04-26|277.67
#2006-04-27|277.92
#2006-04-28|278.16
#2006-04-30|278.26
#2006-05-01|278.18
#2006-05-02|278.10
#2006-05-03|277.94
#2006-05-04|277.93
#2006-05-05|278.31
#2006-05-08|278.49
#2006-05-09|278.47
#2006-05-10|278.63
#2006-05-11|278.36
#2006-05-12|277.95
#2006-05-15|277.87
#2006-05-16|278.47
#2006-05-17|277.90
#2006-05-18|278.29
#2006-05-19|278.60
#2006-05-22|278.49
#2006-05-23|278.02
#2006-05-24|277.50
#2006-05-25|277.82
#2006-05-26|278.05
#2006-05-29|278.21
#2006-05-30|277.86
#2006-05-31|277.68
#2006-06-01|277.50
#2006-06-02|278.47
#2006-06-05|278.47
#2006-06-06|278.20
#2006-06-07|278.15
#2006-06-08|278.21
#2006-06-09|278.22
#2006-06-12|278.38
#2006-06-13|278.12
#2006-06-14|277.28
#2006-06-15|276.69
#2006-06-16|276.81
#2006-06-19|276.79
#2006-06-20|276.24
#2006-06-21|275.81
#2006-06-22|275.33
#2006-06-23|273.63
#2006-06-26|273.34
#2006-06-27|273.38
#2006-06-28|273.52
#2006-06-29|273.97
#2006-06-30|275.43
#2006-07-03|275.72
#2006-07-04|275.83
#2006-07-05|275.25
#2006-07-06|275.62
#2006-07-07|276.38
#2006-07-10|276.57
#2006-07-11|277.16
#2006-07-12|277.07
#2006-07-13|277.18
#2006-07-14|277.30
#2006-07-17|277.42
#2006-07-18|277.04
#2006-07-19|277.61
#2006-07-20|277.97
#2006-07-21|278.40
#2006-07-24|278.82
#2006-07-25|279.08
#2006-07-26|279.35
#2006-07-27|279.74
#2006-07-28|280.26
#2006-07-31|280.74
#2006-08-01|280.72
#2006-08-02|280.89
#2006-08-03|281.12
#2006-08-04|281.73
#2006-08-07|281.99
#2006-08-08|282.15
#2006-08-09|282.25
#2006-08-10|282.41
#2006-08-11|282.27
#2006-08-14|282.16
#2006-08-15|282.73
#2006-08-16|283.52
#2006-08-17|283.82
#2006-08-18|284.16
#2006-08-21|284.45
#2006-08-22|284.85
#2006-08-23|284.93
#2006-08-24|284.72
#2006-08-25|284.84
#2006-08-28|284.99
#2006-08-29|284.95
#2006-08-30|285.26
#2006-08-31|285.61
#2006-09-01|285.74
#2006-09-04|285.87
#2006-09-05|285.75
#2006-09-06|285.51
#2006-09-07|285.59
#2006-09-08|285.76
#2006-09-11|285.63
#2006-09-12|285.65
#2006-09-13|285.79
#2006-09-14|285.69
#2006-09-15|285.66
#2006-09-18|285.45
#2006-09-19|286.11
#2006-09-20|286.15
#2006-09-21|286.35
#2006-09-22|286.68
#2006-09-25|287.14
#2006-09-26|287.19
#2006-09-27|287.20
#2006-09-28|287.18
#2006-09-29|287.27
#2006-09-30|287.33
#2006-10-02|287.55
#2006-10-03|287.65
#2006-10-04|288.03
#2006-10-05|287.87
#2006-10-06|287.49
#2006-10-09|287.60
#2006-10-10|287.11
#2006-10-11|287.03
#2006-10-12|287.06
#2006-10-13|286.93
#2006-10-16|287.17
#2006-10-17|287.70
#2006-10-18|287.76
#2006-10-19|287.97
#2006-10-20|288.14
#2006-10-23|288.11
#2006-10-24|288.02
#2006-10-25|288.33
#2006-10-26|289.17
#2006-10-27|289.60
#2006-10-30|289.69
#2006-10-31|290.42
#2006-11-01|290.95
#2006-11-02|290.83
#2006-11-03|290.28
#2006-11-06|290.34
#2006-11-07|291.01
#2006-11-08|291.04
#2006-11-09|291.23
#2006-11-10|291.58
#2006-11-13|291.55
#2006-11-14|291.82
#2006-11-15|291.61
#2006-11-16|291.47
#2006-11-17|291.67
#2006-11-20|291.62
#2006-11-21|291.73
#2006-11-22|291.86
#2006-11-23|291.84
#2006-11-24|292.14
#2006-11-27|292.23
#2006-11-28|292.40
#2006-11-29|292.33
#2006-11-30|293.36
#2006-12-01|293.71
#2006-12-04|293.92
#2006-12-05|293.99
#2006-12-06|294.03
#2006-12-07|294.16
#2006-12-08|293.91
#2006-12-11|294.12
#2006-12-12|294.45
#2006-12-13|294.04
#2006-12-14|293.88
#2006-12-15|293.95
#2006-12-18|293.99
#2006-12-19|294.04
#2006-12-20|294.21
#2006-12-21|294.37
#2006-12-22|294.07
#2006-12-25| .
#2006-12-26|294.27
#2006-12-27|293.99
#2006-12-28|293.78
#2006-12-29|293.87
#2006-12-31|293.95
#2007-01-01| .
#2007-01-02|294.12
#2007-01-03|294.55
#2007-01-04|294.96
#2007-01-05|294.60
#2007-01-08|294.70
#2007-01-09|294.65
#2007-01-10|294.14
#2007-01-11|294.10
#2007-01-12|293.86
#2007-01-15|294.06
#2007-01-16|294.31
#2007-01-17|294.21
#2007-01-18|294.38
#2007-01-19|294.39
#2007-01-22|294.77
#2007-01-23|294.61
#2007-01-24|294.46
#2007-01-25|294.13
#2007-01-26|293.87
#2007-01-29|293.95
#2007-01-30|293.92
#2007-01-31|294.18
#2007-02-01|294.29
#2007-02-02|294.55
#2007-02-05|294.87
#2007-02-06|295.17
#2007-02-07|295.48
#2007-02-08|295.55
#2007-02-09|295.19
#2007-02-12|295.10
#2007-02-13|294.95
#2007-02-14|295.76
#2007-02-15|296.25
#2007-02-16|296.35
#2007-02-19|296.51
#2007-02-20|296.63
#2007-02-21|296.63
#2007-02-22|296.35
#2007-02-23|296.91
#2007-02-26|297.46
#2007-02-27|297.56
#2007-02-28|297.24
#2007-03-01|297.10
#2007-03-02|297.37
#2007-03-05|296.88
#2007-03-06|297.03
#2007-03-07|297.18
#2007-03-08|297.51
#2007-03-09|297.23
#2007-03-12|297.84
#2007-03-13|298.20
#2007-03-14|297.95
#2007-03-15|297.45
#2007-03-16|297.22
#2007-03-19|297.54
#2007-03-20|297.89
#2007-03-21|298.17
#2007-03-22|298.21
#2007-03-23|298.05
#2007-03-26|298.33
#2007-03-27|298.26
#2007-03-28|298.13
#2007-03-29|297.91
#2007-03-30|298.16
#2007-03-31|298.19
#2007-04-02|298.19
#2007-04-03|298.05
#2007-04-04|298.27
#2007-04-05|298.18
#2007-04-06| .
#2007-04-09|298.14
#2007-04-10|298.04
#2007-04-11|298.03
#2007-04-12|297.98
#2007-04-13|297.90
#2007-04-16|298.29
#2007-04-17|298.98
#2007-04-18|299.40
#2007-04-19|299.35
#2007-04-20|299.46
#2007-04-23|300.01
#2007-04-24|300.26
#2007-04-25|300.27
#2007-04-26|299.97
#2007-04-27|299.91
#2007-04-30|300.70
#2007-05-01|300.70
#2007-05-02|300.50
#2007-05-03|300.44
#2007-05-04|300.66
#2007-05-07|300.85
#2007-05-08|300.94
#2007-05-09|300.87
#2007-05-10|301.00
#2007-05-11|300.87
#2007-05-14|300.91
#2007-05-15|300.70
#2007-05-16|300.80
#2007-05-17|300.65
#2007-05-18|300.50
#2007-05-21|300.59
#2007-05-22|300.66
#2007-05-23|300.44
#2007-05-24|300.47
#2007-05-25|300.31
#2007-05-28| .
#2007-05-29|300.49
#2007-05-30|300.41
#2007-05-31|300.38
#2007-06-01|300.25
#2007-06-04|300.47
#2007-06-05|300.09
#2007-06-06|300.16
#2007-06-07|298.62
#2007-06-08|298.09
#2007-06-11|298.26
#2007-06-12|297.35
#2007-06-13|297.21
#2007-06-14|297.35
#2007-06-15|297.74
#2007-06-18|298.13
#2007-06-19|298.78
#2007-06-20|298.63
#2007-06-21|298.49
#2007-06-22|298.71
#2007-06-25|298.88
#2007-06-26|298.83
#2007-06-27|298.97
#2007-06-28|298.58
#2007-06-29|298.85
#2007-06-30|298.90
#2007-07-02|299.19
#2007-07-03|299.10
#2007-07-04|299.05
#2007-07-05|298.45
#2007-07-06|298.16
#2007-07-09|298.35
#2007-07-10|298.82
#2007-07-11|298.45
#2007-07-12|298.18
#2007-07-13|298.24
#2007-07-16|298.67
#2007-07-17|298.42
#2007-07-18|298.75
#2007-07-19|298.44
#2007-07-20|298.79
#2007-07-23|298.44
#2007-07-24|298.08
#2007-07-25|298.11
#2007-07-26|297.94
#2007-07-27|296.83
#2007-07-30|295.72
#2007-07-31|295.73
#2007-08-01|295.45
#2007-08-02|295.44
#2007-08-03|295.91
#2007-08-06|296.20
#2007-08-07|296.06
#2007-08-08|295.90
#2007-08-09|296.05
#2007-08-10|295.62
#2007-08-13|295.84
#2007-08-14|295.96
#2007-08-15|295.75
#2007-08-16|295.59
#2007-08-17|294.97
#2007-08-20|294.59
#2007-08-21|294.16
#2007-08-22|294.05
#2007-08-23|294.35
#2007-08-24|294.56
#2007-08-27|294.93
#2007-08-28|295.34
#2007-08-29|295.13
#2007-08-30|295.39
#2007-08-31|295.03
#2007-09-03|295.10
#2007-09-04|295.15
#2007-09-05|295.74
#2007-09-06|296.31
#2007-09-07|297.03
#2007-09-10|297.18
#2007-09-11|296.79
#2007-09-12|296.64
#2007-09-13|296.22
#2007-09-14|296.33
#2007-09-17|296.85
#2007-09-18|296.81
#2007-09-19|296.89
#2007-09-20|296.49
#2007-09-21|296.68
#2007-09-24|297.31
#2007-09-25|297.40
#2007-09-26|297.48
#2007-09-27|297.36
#2007-09-28|296.98
#2007-09-30|297.10
#2007-10-01|296.84
#2007-10-02|297.00
#2007-10-03|296.26
#2007-10-04|294.99
#2007-10-05|294.66
#2007-10-08|294.98
#2007-10-09|295.93
#2007-10-10|296.89
#2007-10-11|297.14
#2007-10-12|297.19
#2007-10-15|297.60
#2007-10-16|297.54
#2007-10-17|298.24
#2007-10-18|298.70
#2007-10-19|299.22
#2007-10-22|299.27
#2007-10-23|299.27
#2007-10-24|299.70
#2007-10-25|299.60
#2007-10-26|299.65
#2007-10-29|300.00
#2007-10-30|299.94
#2007-10-31|299.91
#2007-11-01|300.26
#2007-11-02|300.31
#2007-11-05|299.89
#2007-11-06|299.59
#2007-11-07|299.64
#2007-11-08|299.31
#2007-11-09|299.55
#2007-11-12|299.46
#2007-11-13|298.86
#2007-11-14|298.48
#2007-11-15|298.28
#2007-11-16|298.13
#2007-11-19|298.39
#2007-11-20|297.74
#2007-11-21|296.82
#2007-11-22|296.78
#2007-11-23|295.70
#2007-11-26|296.55
#2007-11-27|295.56
#2007-11-28|295.45
#2007-11-29|296.32
#2007-11-30|296.25
#2007-12-03|296.98
#2007-12-04|297.03
#2007-12-05|296.68
#2007-12-06|296.44
#2007-12-07|295.64
#2007-12-10|295.69
#2007-12-11|296.37
#2007-12-12|296.41
#2007-12-13|296.23
#2007-12-14|295.76
#2007-12-17|296.01
#2007-12-18|296.27
#2007-12-19|296.30
#2007-12-20|296.62
#2007-12-21|295.85
#2007-12-24|295.90
#2007-12-25| .
#2007-12-26|295.77
#2007-12-27|296.10
#2007-12-28|296.40
#2007-12-31|297.08
#2008-01-01| .
#2008-01-02|298.12
#2008-01-03|298.34
#2008-01-04|298.63
#2008-01-07|298.86
#2008-01-08|298.66
#2008-01-09|298.85
#2008-01-10|298.49
#2008-01-11|298.75
#2008-01-14|298.64
#2008-01-15|299.04
#2008-01-16|299.11
#2008-01-17|299.15
#2008-01-18|299.25
#2008-01-21|299.36
#2008-01-22|298.60
#2008-01-23|299.07
#2008-01-24|298.46
#2008-01-25|299.50
#2008-01-28|299.56
#2008-01-29|299.25
#2008-01-30|299.52
#2008-01-31|299.61
#2008-02-01|299.95
#2008-02-04|300.09
#2008-02-05|300.65
#2008-02-06|300.50
#2008-02-07|300.07
#2008-02-08|299.89
#2008-02-11|299.66
#2008-02-12|298.98
#2008-02-13|298.80
#2008-02-14|298.39
#2008-02-15|298.52
#2008-02-18|298.48
#2008-02-19|298.04
#2008-02-20|297.83
#2008-02-21|298.22
#2008-02-22|298.21
#2008-02-25|297.92
#2008-02-26|298.00
#2008-02-27|298.03
#2008-02-28|298.76
#2008-02-29|299.51
#2008-03-03|299.21
#2008-03-04|299.22
#2008-03-05|298.55
#2008-03-06|298.76
#2008-03-07|298.79
#2008-03-10|299.19
#2008-03-11|298.33
#2008-03-12|298.73
#2008-03-13|298.57
#2008-03-14|298.71
#2008-03-17|299.12
#2008-03-18|298.09
#2008-03-19|298.46
#2008-03-20|297.76
#2008-03-21| .
#2008-03-24|297.64
#2008-03-25|296.91
#2008-03-26|297.00
#2008-03-27|296.73
#2008-03-28|296.64
#2008-03-31|296.58
#2008-04-01|296.10
#2008-04-02|295.80
#2008-04-03|296.07
#2008-04-04|296.91
#2008-04-07|297.12
#2008-04-08|297.47
#2008-04-09|297.93
#2008-04-10|297.75
#2008-04-11|298.22
#2008-04-14|298.46
#2008-04-15|298.48
#2008-04-16|298.47
#2008-04-17|298.58
#2008-04-18|298.55
#2008-04-21|299.23
#2008-04-22|299.51
#2008-04-23|299.52
#2008-04-24|299.27
#2008-04-25|299.66
#2008-04-28|300.36
#2008-04-29|301.25
#2008-04-30|301.64
#2008-05-01|301.70
#2008-05-02|301.82
#2008-05-05|302.11
#2008-05-06|302.50
#2008-05-07|303.10
#2008-05-08|303.56
#2008-05-09|303.82
#2008-05-12|303.92
#2008-05-13|303.83
#2008-05-14|303.67
#2008-05-15|304.13
#2008-05-16|304.57
#2008-05-19|304.70
#2008-05-20|305.22
#2008-05-21|305.13
#2008-05-22|304.52
#2008-05-23|304.93
#2008-05-26|305.06
#2008-05-27|304.76
#2008-05-28|305.49
#2008-05-29|305.19
#2008-05-30|305.59
#2008-05-31|305.62
#2008-06-02|306.19
#2008-06-03|306.21
#2008-06-04|306.19
#2008-06-05|305.62
#2008-06-06|305.96
#2008-06-09|305.36
#2008-06-10|304.44
#2008-06-11|304.36
#2008-06-12|303.69
#2008-06-13|303.37
#2008-06-16|303.05
#2008-06-17|303.16
#2008-06-18|303.40
#2008-06-19|303.05
#2008-06-20|303.35
#2008-06-23|303.15
#2008-06-24|303.09
#2008-06-25|302.74
#2008-06-26|302.87
#2008-06-27|302.70
#2008-06-30|301.91
#2008-07-01|301.51
#2008-07-02|301.40
#2008-07-03|301.14
#2008-07-04|301.38
#2008-07-07|300.35
#2008-07-08|300.34
#2008-07-09|300.49
#2008-07-10|300.57
#2008-07-11|300.29
#2008-07-14|300.87
#2008-07-15|300.54
#2008-07-16|300.18
#2008-07-17|299.75
#2008-07-18|299.52
#2008-07-21|299.65
#2008-07-22|299.52
#2008-07-23|299.31
#2008-07-24|299.86
#2008-07-25|299.25
#2008-07-28|299.67
#2008-07-29|299.27
#2008-07-30|299.45
#2008-07-31|299.60
#2008-08-01|299.66
#2008-08-04|299.65
#2008-08-05|299.56
#2008-08-06|299.44
#2008-08-07|300.35
#2008-08-08|299.67
#2008-08-11|299.41
#2008-08-12|299.64
#2008-08-13|299.76
#2008-08-14|299.81
#2008-08-15|299.82
#2008-08-18|299.99
#2008-08-19|299.72
#2008-08-20|299.63
#2008-08-21|299.51
#2008-08-22|299.12
#2008-08-25|299.87
#2008-08-26|300.06
#2008-08-27|299.60
#2008-08-28|299.46
#2008-08-29|299.43
#2008-08-31|299.50
#2008-09-01|299.69
#2008-09-02|299.95
#2008-09-03|299.86
#2008-09-04|299.71
#2008-09-05|299.20
#2008-09-08|299.10
#2008-09-09|298.91
#2008-09-10|298.05
#2008-09-11|297.32
#2008-09-12|295.00
#2008-09-15|293.98
#2008-09-16|288.34
#2008-09-17|284.15
#2008-09-18|279.88
#2008-09-19|276.60
#2008-09-22|277.04
#2008-09-23|275.37
#2008-09-24|274.42
#2008-09-25|272.36
#2008-09-26|270.94
#2008-09-29|270.17
#2008-09-30|266.21
#2008-10-01|264.30
#2008-10-02|264.02
#2008-10-03|263.39
#2008-10-06|261.65
#2008-10-07|257.53
#2008-10-08|254.34
#2008-10-09|251.16
#2008-10-10|244.97
#2008-10-13|244.77
#2008-10-14|239.29
#2008-10-15|235.32
#2008-10-16|231.76
#2008-10-17|227.90
#2008-10-20|224.99
#2008-10-21|221.02
#2008-10-22|215.94
#2008-10-23|209.88
#2008-10-24|200.26
#2008-10-27|198.10
#2008-10-28|195.41
#2008-10-29|196.93
#2008-10-30|199.30
#2008-10-31|203.91
#2008-11-03|206.46
#2008-11-04|211.19
#2008-11-05|217.86
#2008-11-06|218.51
#2008-11-07|218.10
#2008-11-10|219.07
#2008-11-11|218.76
#2008-11-12|217.23
#2008-11-13|213.53
#2008-11-14|212.15
#2008-11-17|211.93
#2008-11-18|209.81
#2008-11-19|209.48
#2008-11-20|208.91
#2008-11-21|206.54
#2008-11-24|205.25
#2008-11-25|205.63
#2008-11-26|206.29
#2008-11-27|206.30
#2008-11-28|208.09
#2008-11-30|208.22
#2008-12-01|209.32
#2008-12-02|209.06
#2008-12-03|209.74
#2008-12-04|210.02
#2008-12-05|210.05
#2008-12-08|209.03
#2008-12-09|209.70
#2008-12-10|211.59
#2008-12-11|212.66
#2008-12-12|214.71
#2008-12-15|215.46
#2008-12-16|215.83
#2008-12-17|217.03
#2008-12-18|217.79
#2008-12-19|218.11
#2008-12-22|218.55
#2008-12-23|218.53
#2008-12-24|218.54
#2008-12-25| .
#2008-12-26|218.78
#2008-12-29|219.97
#2008-12-30|219.52
#2008-12-31|220.53
#2009-01-01| .
#2009-01-02|220.34
#2009-01-05|220.26
#2009-01-06|220.88
#2009-01-07|222.07
#2009-01-08|223.11
#2009-01-09|224.91
#2009-01-12|226.97
#2009-01-13|228.08
#2009-01-14|229.44
#2009-01-15|229.73
#2009-01-16|230.17
#2009-01-19|230.55
#2009-01-20|230.83
#2009-01-21|229.77
#2009-01-22|230.03
#2009-01-23|230.20
#2009-01-26|230.43
#2009-01-27|232.09
#2009-01-28|233.94
#2009-01-29|235.39
#2009-01-30|236.04
#2009-01-31|236.09
#2009-02-02|236.50
#2009-02-03|236.82
#2009-02-04|237.26
#2009-02-05|237.62
#2009-02-06|237.08
#2009-02-09|237.40
#2009-02-10|237.28
#2009-02-11|237.45
#2009-02-12|235.72
#2009-02-13|234.01
#2009-02-16|234.08
#2009-02-17|232.28
#2009-02-18|229.96
#2009-02-19|229.04
#2009-02-20|226.61
#2009-02-23|226.82
#2009-02-24|226.90
#2009-02-25|225.36
#2009-02-26|225.32
#2009-02-27|225.97
#2009-02-28|226.15
#2009-03-02|226.35
#2009-03-03|226.07
#2009-03-04|225.15
#2009-03-05|226.50
#2009-03-06|226.90
#2009-03-09|226.79
#2009-03-10|226.69
#2009-03-11|227.28
#2009-03-12|227.98
#2009-03-13|230.39
#2009-03-16|230.49
#2009-03-17|231.14
#2009-03-18|232.16
#2009-03-19|232.86
#2009-03-20|234.20
#2009-03-23|236.20
#2009-03-24|237.88
#2009-03-25|241.67
#2009-03-26|242.68
#2009-03-27|244.18
#2009-03-30|244.31
#2009-03-31|243.90
#2009-04-01|244.33
#2009-04-02|244.47
#2009-04-03|244.60
#2009-04-06|247.10
#2009-04-07|248.40
#2009-04-08|249.33
#2009-04-09|250.69
#2009-04-10| .
#2009-04-13|251.40
#2009-04-14|252.24
#2009-04-15|253.08
#2009-04-16|255.87
#2009-04-17|257.08
#2009-04-20|257.63
#2009-04-21|257.17
#2009-04-22|257.20
#2009-04-23|257.64
#2009-04-24|257.75
#2009-04-27|257.53
#2009-04-28|257.69
#2009-04-29|258.47
#2009-04-30|259.81
#2009-05-01|260.27
#2009-05-04|260.71
#2009-05-05|262.07
#2009-05-06|263.19
#2009-05-07|265.76
#2009-05-08|267.03
#2009-05-11|268.59
#2009-05-12|270.23
#2009-05-13|271.47
#2009-05-14|272.44
#2009-05-15|273.07
#2009-05-18|273.24
#2009-05-19|274.26
#2009-05-20|277.00
#2009-05-21|277.43
#2009-05-22|278.50
#2009-05-25|278.79
#2009-05-26|279.63
#2009-05-27|279.92
#2009-05-28|280.21
#2009-05-29|281.56
#2009-05-31|281.64
#2009-06-01|281.45
#2009-06-02|282.33
#2009-06-03|283.36
#2009-06-04|283.28
#2009-06-05|283.09
#2009-06-08|283.72
#2009-06-09|284.31
#2009-06-10|284.76
#2009-06-11|285.23
#2009-06-12|285.83
#2009-06-15|286.40
#2009-06-16|287.30
#2009-06-17|287.48
#2009-06-18|286.75
#2009-06-19|287.23
#2009-06-22|287.28
#2009-06-23|286.73
#2009-06-24|286.47
#2009-06-25|287.09
#2009-06-26|287.14
#2009-06-29|287.61
#2009-06-30|288.14
#2009-07-01|288.62
#2009-07-02|290.31
#2009-07-03|290.46
#2009-07-06|290.32
#2009-07-07|290.49
#2009-07-08|291.25
#2009-07-09|290.87
#2009-07-10|291.13
#2009-07-13|291.33
#2009-07-14|291.32
#2009-07-15|291.33
#2009-07-16|292.39
#2009-07-17|292.65
#2009-07-20|293.65
#2009-07-21|295.32
#2009-07-22|295.73
#2009-07-23|296.62
#2009-07-24|297.80
#2009-07-27|299.32
#2009-07-28|299.85
#2009-07-29|300.11
#2009-07-30|301.10
#2009-07-31|302.40
#2009-08-03|302.80
#2009-08-04|303.59
#2009-08-05|304.78
#2009-08-06|306.49
#2009-08-07|306.17
#2009-08-10|307.39
#2009-08-11|307.56
#2009-08-12|307.49
#2009-08-13|307.48
#2009-08-14|308.05
#2009-08-17|308.24
#2009-08-18|308.13
#2009-08-19|308.50
#2009-08-20|308.91
#2009-08-21|308.81
#2009-08-24|309.72
#2009-08-25|310.87
#2009-08-26|311.17
#2009-08-27|312.82
#2009-08-28|313.24
#2009-08-31|313.78
#2009-09-01|314.32
#2009-09-02|314.89
#2009-09-03|314.75
#2009-09-04|314.58
#2009-09-07|314.92
#2009-09-08|315.37
#2009-09-09|316.26
#2009-09-10|317.97
#2009-09-11|319.23
#2009-09-14|320.64
#2009-09-15|321.34
#2009-09-16|322.89
#2009-09-17|323.90
#2009-09-18|325.21
#2009-09-21|325.45
#2009-09-22|325.95
#2009-09-23|326.50
#2009-09-24|327.02
#2009-09-25|327.51
#2009-09-28|327.87
#2009-09-29|328.52
#2009-09-30|329.18
#2009-10-01|330.70
#2009-10-02|330.31
#2009-10-05|331.02
#2009-10-06|331.44
#2009-10-07|333.14
#2009-10-08|333.76
#2009-10-09|333.42
#2009-10-12|333.68
#2009-10-13|334.70
#2009-10-14|334.53
#2009-10-15|334.70
#2009-10-16|335.25
#2009-10-19|335.47
#2009-10-20|335.71
#2009-10-21|335.40
#2009-10-22|335.32
#2009-10-23|334.64
#2009-10-26|334.76
#2009-10-27|335.38
#2009-10-28|334.71
#2009-10-29|333.83
#2009-10-30|334.78
#2009-10-31|334.82
#2009-11-02|334.51
#2009-11-03|334.19
#2009-11-04|333.89
#2009-11-05|333.54
#2009-11-06|333.67
#2009-11-09|334.33
#2009-11-10|335.58
#2009-11-11|335.68
#2009-11-12|335.98
#2009-11-13|337.02
#2009-11-16|337.63
#2009-11-17|337.81
#2009-11-18|337.98
#2009-11-19|338.71
#2009-11-20|338.67
#2009-11-23|338.47
#2009-11-24|338.73
#2009-11-25|337.78
#2009-11-26|337.03
#2009-11-27|336.12
#2009-11-30|333.56
#2009-12-01|333.85
#2009-12-02|334.06
#2009-12-03|334.37
#2009-12-04|334.14
#2009-12-07|335.24
#2009-12-08|335.51
#2009-12-09|334.93
#2009-12-10|334.70
#2009-12-11|334.34
#2009-12-14|335.96
#2009-12-15|335.79
#2009-12-16|336.55
#2009-12-17|337.39
#2009-12-18|337.30
#2009-12-21|336.86
#2009-12-22|336.99
#2009-12-23|337.18
#2009-12-24|337.06
#2009-12-25| .
#2009-12-28|337.52
#2009-12-29|337.69
#2009-12-30|337.81
#2009-12-31|337.79
#2010-01-01| .
#2010-01-04|338.75
#2010-01-05|340.85
#2010-01-06|342.10
#2010-01-07|342.60
#2010-01-08|344.09
#2010-01-11|345.08
#2010-01-12|345.76
#2010-01-13|345.67
#2010-01-14|346.25
#2010-01-15|346.30
#2010-01-18|346.54
#2010-01-19|346.29
#2010-01-20|346.45
#2010-01-21|346.10
#2010-01-22|345.87
#2010-01-25|345.15
#2010-01-26|345.32
#2010-01-27|345.50
#2010-01-28|345.77
#2010-01-29|345.82
#2010-01-31|345.90
#2010-02-01|345.70
#2010-02-02|345.71
#2010-02-03|345.78
#2010-02-04|346.13
#2010-02-05|345.52
#2010-02-08|344.83
#2010-02-09|344.32
#2010-02-10|344.46
#2010-02-11|344.60
#2010-02-12|344.92
#2010-02-15|344.90
#2010-02-16|344.89
#2010-02-17|344.75
#2010-02-18|345.21
#2010-02-19|345.51
#2010-02-22|346.15
#2010-02-23|347.59
#2010-02-24|348.01
#2010-02-25|348.49
#2010-02-26|349.51
#2010-02-28|349.76
#2010-03-01|349.90
#2010-03-02|350.84
#2010-03-03|351.53
#2010-03-04|351.82
#2010-03-05|351.89
#2010-03-08|353.23
#2010-03-09|354.66
#2010-03-10|355.92
#2010-03-11|356.37
#2010-03-12|357.09
#2010-03-15|357.62
#2010-03-16|358.10
#2010-03-17|358.58
#2010-03-18|359.08
#2010-03-19|359.22
#2010-03-22|359.65
#2010-03-23|359.82
#2010-03-24|359.55
#2010-03-25|359.90
#2010-03-26|360.30
#2010-03-29|360.70
#2010-03-30|360.80
#2010-03-31|360.86
#2010-04-01|360.87
#2010-04-02| .
#2010-04-05|360.55
#2010-04-06|360.95
#2010-04-07|361.70
#2010-04-08|361.37
#2010-04-09|361.91
#2010-04-12|362.33
#2010-04-13|363.22
#2010-04-14|364.12
#2010-04-15|365.22
#2010-04-16|365.89
#2010-04-19|365.68
#2010-04-20|365.93
#2010-04-21|366.66
#2010-04-22|366.25
#2010-04-23|365.48
#2010-04-26|365.50
#2010-04-27|365.54
#2010-04-28|364.07
#2010-04-29|362.93
#2010-04-30|363.44
#2010-05-03|363.22
#2010-05-04|364.39
#2010-05-05|363.17
#2010-05-06|361.72
#2010-05-07|356.83
#2010-05-10|358.70
#2010-05-11|358.60
#2010-05-12|359.33
#2010-05-13|359.73
#2010-05-14|360.33
#2010-05-17|359.61
#2010-05-18|359.94
#2010-05-19|358.03
#2010-05-20|356.08
#2010-05-21|354.60
#2010-05-24|353.49
#2010-05-25|351.04
#2010-05-26|351.02
#2010-05-27|352.75
#2010-05-28|354.40
#2010-05-31|354.52
#2010-06-01|354.14
#2010-06-02|354.08
#2010-06-03|355.32
#2010-06-04|356.00
#2010-06-07|354.79
#2010-06-08|354.53
#2010-06-09|354.82
#2010-06-10|354.53
#2010-06-11|355.90
#2010-06-14|356.92
#2010-06-15|357.14
#2010-06-16|358.16
#2010-06-17|359.28
#2010-06-18|359.28
#2010-06-21|361.57
#2010-06-22|362.16
#2010-06-23|362.16
#2010-06-24|361.78
#2010-06-25|361.30
#2010-06-28|362.10
#2010-06-29|361.70
#2010-06-30|361.51
#2010-07-01|361.19
#2010-07-02|360.75
#2010-07-05|361.00
#2010-07-06|361.84
#2010-07-07|361.91
#2010-07-08|362.81
#2010-07-09|363.58
#2010-07-12|364.53
#2010-07-13|365.14
#2010-07-14|365.93
#2010-07-15|366.78
#2010-07-16|367.12
#2010-07-19|366.78
#2010-07-20|366.86
#2010-07-21|367.68
#2010-07-22|368.18
#2010-07-23|368.31
#2010-07-26|369.02
#2010-07-27|369.23
#2010-07-28|370.72
#2010-07-29|371.05
#2010-07-30|371.68
#2010-07-31|371.73
#2010-08-02|371.74
#2010-08-03|372.94
#2010-08-04|373.06
#2010-08-05|373.68
#2010-08-06|374.68
#2010-08-09|375.55
#2010-08-10|375.67
#2010-08-11|375.92
#2010-08-12|375.44
#2010-08-13|375.88
#2010-08-16|376.95
#2010-08-17|377.07
#2010-08-18|377.76
#2010-08-19|378.82
#2010-08-20|378.46
#2010-08-23|379.16
#2010-08-24|379.51
#2010-08-25|378.00
#2010-08-26|377.64
#2010-08-27|376.82
#2010-08-30|377.97
#2010-08-31|377.62
#2010-09-01|377.56
#2010-09-02|378.22
#2010-09-03|378.27
#2010-09-06|378.55
#2010-09-07|379.38
#2010-09-08|379.16
#2010-09-09|378.77
#2010-09-10|379.13
#2010-09-13|379.78
#2010-09-14|380.24
#2010-09-15|379.97
#2010-09-16|379.72
#2010-09-17|379.89
#2010-09-20|379.96
#2010-09-21|380.26
#2010-09-22|380.62
#2010-09-23|380.37
#2010-09-24|380.41
#2010-09-27|381.32
#2010-09-28|381.62
#2010-09-29|381.82
#2010-09-30|382.47
#2010-10-01|382.88
#2010-10-04|383.87
#2010-10-05|384.57
#2010-10-06|385.76
#2010-10-07|385.91
#2010-10-08|386.20
#2010-10-11|386.49
#2010-10-12|386.42
#2010-10-13|387.01
#2010-10-14|387.08
#2010-10-15|386.84
#2010-10-18|386.98
#2010-10-19|386.24
#2010-10-20|385.55
#2010-10-21|385.36
#2010-10-22|385.32
#2010-10-25|385.85
#2010-10-26|385.38
#2010-10-27|384.83
#2010-10-28|384.55
#2010-10-29|384.53
#2010-10-31|384.61
#2010-11-01|384.69
#2010-11-02|385.03
#2010-11-03|385.55
#2010-11-04|386.97
#2010-11-05|386.76
#2010-11-08|386.81
#2010-11-09|386.30
#2010-11-10|385.65
#2010-11-11|385.68
#2010-11-12|384.59
#2010-11-15|382.95
#2010-11-16|382.95
#2010-11-17|381.92
#2010-11-18|382.86
#2010-11-19|382.93
#2010-11-22|383.39
#2010-11-23|382.92
#2010-11-24|381.56
#2010-11-25|381.54
#2010-11-26|381.60
#2010-11-29|381.12
#2010-11-30|379.86
#2010-12-01|379.17
#2010-12-02|379.78
#2010-12-03|380.76
#2010-12-06|381.76
#2010-12-07|380.79
#2010-12-08|380.32
#2010-12-09|381.23
#2010-12-10|381.22
#2010-12-13|382.02
#2010-12-14|381.33
#2010-12-15|381.04
#2010-12-16|381.41
#2010-12-17|382.23
#2010-12-20|382.19
#2010-12-21|382.39
#2010-12-22|382.52
#2010-12-23|382.37
#2010-12-24|382.44
#2010-12-27|382.85
#2010-12-28|382.39
#2010-12-29|383.45
#2010-12-30|383.47
#2010-12-31|383.90
#2011-01-03|384.21
#2011-01-04|384.94
#2011-01-05|385.78
#2011-01-06|386.44
#2011-01-07|386.87
#2011-01-10|386.56
#2011-01-11|386.57
#2011-01-12|387.14
#2011-01-13|387.95
#2011-01-14|387.76
#2011-01-17|387.92
#2011-01-18|388.31
#2011-01-19|388.49
#2011-01-20|387.87
#2011-01-21|388.06
#2011-01-24|388.36
#2011-01-25|388.88
#2011-01-26|388.39
#2011-01-27|388.43
#2011-01-28|387.85
#2011-01-31|386.73
#2011-02-01|387.00
#2011-02-02|387.25
#2011-02-03|387.24
#2011-02-04|386.88
#2011-02-07|387.32
#2011-02-08|387.36
#2011-02-09|387.96
#2011-02-10|387.51
#2011-02-11|387.66
#2011-02-14|388.25
#2011-02-15|388.28
#2011-02-16|388.36
#2011-02-17|388.78
#2011-02-18|388.53
#2011-02-21|388.79
#2011-02-22|388.89
#2011-02-23|387.97
#2011-02-24|388.10
#2011-02-25|388.30
#2011-02-28|388.98
#2011-03-01|389.43
#2011-03-02|389.23
#2011-03-03|389.44
#2011-03-04|390.15
#2011-03-07|390.41
#2011-03-08|390.53
#2011-03-09|391.12
#2011-03-10|391.36
#2011-03-11|390.97
#2011-03-14|391.25
#2011-03-15|390.71
#2011-03-16|391.13
#2011-03-17|390.77
#2011-03-18|391.16
#2011-03-21|391.48
#2011-03-22|392.04
#2011-03-23|392.39
#2011-03-24|392.72
#2011-03-25|393.04
#2011-03-28|393.56
#2011-03-29|393.31
#2011-03-30|393.61
#2011-03-31|393.67
#2011-04-01|394.09
#2011-04-04|394.90
#2011-04-05|395.39
#2011-04-06|395.68
#2011-04-07|396.05
#2011-04-08|395.99
#2011-04-11|396.22
#2011-04-12|395.95
#2011-04-13|396.27
#2011-04-14|395.95
#2011-04-15|396.36
#2011-04-18|396.48
#2011-04-19|396.38
#2011-04-20|396.38
#2011-04-21|396.66
#2011-04-22| .
#2011-04-25|397.00
#2011-04-26|397.38
#2011-04-27|397.38
#2011-04-28|397.95
#2011-04-29|398.23
#2011-04-30|398.30
#2011-05-02|398.43
#2011-05-03|398.81
#2011-05-04|399.32
#2011-05-05|399.66
#2011-05-06|399.74
#2011-05-09|399.96
#2011-05-10|400.15
#2011-05-11|400.93
#2011-05-12|400.56
#2011-05-13|400.64
#2011-05-16|400.96
#2011-05-17|401.49
#2011-05-18|401.86
#2011-05-19|402.27
#2011-05-20|402.44
#2011-05-23|402.44
#2011-05-24|402.19
#2011-05-25|402.18
#2011-05-26|402.15
#2011-05-27|401.82
#2011-05-30|402.00
#2011-05-31|402.32
#2011-06-01|402.85
#2011-06-02|402.69
#2011-06-03|402.97
#2011-06-06|403.38
#2011-06-07|403.42
#2011-06-08|403.49
#2011-06-09|403.23
#2011-06-10|403.27
#2011-06-13|403.01
#2011-06-14|402.64
#2011-06-15|402.95
#2011-06-16|402.36
#2011-06-17|401.75
#2011-06-20|401.38
#2011-06-21|401.50
#2011-06-22|401.23
#2011-06-23|400.80
#2011-06-24|400.05
#2011-06-27|399.27
#2011-06-28|399.61
#2011-06-29|400.18
#2011-06-30|401.12
#2011-07-01|401.39
#2011-07-04|401.62
#2011-07-05|402.16
#2011-07-06|402.07
#2011-07-07|402.48
#2011-07-08|403.02
#2011-07-11|403.00
#2011-07-12|401.93
#2011-07-13|402.56
#2011-07-14|402.74
#2011-07-15|402.96
#2011-07-18|402.91
#2011-07-19|402.82
#2011-07-20|402.84
#2011-07-21|402.96
#2011-07-22|403.89
#2011-07-25|403.98
#2011-07-26|404.35
#2011-07-27|404.51
#2011-07-28|405.00
#2011-07-29|406.34
#2011-07-31|406.42
#2011-08-01|407.23
#2011-08-02|407.82
#2011-08-03|407.83
#2011-08-04|407.81
#2011-08-05|405.45
#2011-08-08|402.98
#2011-08-09|400.35
#2011-08-10|400.76
#2011-08-11|397.66
#2011-08-12|398.25
#2011-08-15|400.43
#2011-08-16|401.03
#2011-08-17|402.06
#2011-08-18|402.26
#2011-08-19|402.11
#2011-08-22|402.07
#2011-08-23|401.48
#2011-08-24|400.18
#2011-08-25|400.08
#2011-08-26|399.83
#2011-08-29|399.73
#2011-08-30|400.42
#2011-08-31|401.91
#2011-09-01|402.34
#2011-09-02|402.27
#2011-09-05|402.52
#2011-09-06|401.56
#2011-09-07|402.23
#2011-09-08|402.85
#2011-09-09|402.99
#2011-09-12|401.68
#2011-09-13|401.08
#2011-09-14|400.95
#2011-09-15|400.46
#2011-09-16|400.46
#2011-09-19|399.60
#2011-09-20|398.78
#2011-09-21|398.30
#2011-09-22|393.26
#2011-09-23|389.45
#2011-09-26|386.67
#2011-09-27|385.26
#2011-09-28|385.68
#2011-09-29|385.36
#2011-09-30|384.54
#2011-10-03|383.39
#2011-10-04|379.22
#2011-10-05|378.44
#2011-10-06|380.88
#2011-10-07|381.89
#2011-10-10|382.18
#2011-10-11|385.29
#2011-10-12|387.54
#2011-10-13|389.81
#2011-10-14|391.06
#2011-10-17|392.85
#2011-10-18|393.00
#2011-10-19|394.11
#2011-10-20|393.71
#2011-10-21|393.62
#2011-10-24|395.10
#2011-10-25|396.29
#2011-10-26|396.40
#2011-10-27|400.26
#2011-10-28|401.05
#2011-10-31|401.26
#2011-11-01|398.70
#2011-11-02|399.12
#2011-11-03|399.51
#2011-11-04|400.10
#2011-11-07|399.98
#2011-11-08|400.75
#2011-11-09|399.91
#2011-11-10|398.80
#2011-11-11|398.81
#2011-11-14|398.95
#2011-11-15|397.56
#2011-11-16|396.96
#2011-11-17|396.33
#2011-11-18|395.81
#2011-11-21|394.96
#2011-11-22|393.83
#2011-11-23|392.53
#2011-11-24|392.35
#2011-11-25|390.57
#2011-11-28|391.47
#2011-11-29|391.07
#2011-11-30|392.10
#2011-12-01|392.54
#2011-12-02|393.32
#2011-12-05|394.31
#2011-12-06|393.33
#2011-12-07|393.51
#2011-12-08|393.39
#2011-12-09|392.36
#2011-12-12|391.96
#2011-12-13|391.51
#2011-12-14|391.08
#2011-12-15|391.04
#2011-12-16|391.35
#2011-12-19|391.41
#2011-12-20|391.38
#2011-12-21|391.76
#2011-12-22|391.94
#2011-12-23|391.77
#2011-12-26| .
#2011-12-27|392.18
#2011-12-28|392.66
#2011-12-29|392.96
#2011-12-30|393.09
#2011-12-31|393.13
#2012-01-02| .
#2012-01-03|394.17
#2012-01-04|394.61
#2012-01-05|394.19
#2012-01-06|394.26
#2012-01-09|394.62
#2012-01-10|394.68
#2012-01-11|395.29
#2012-01-12|395.74
#2012-01-13|396.04
#2012-01-16|396.22
#2012-01-17|396.49
#2012-01-18|396.62
#2012-01-19|397.40
#2012-01-20|397.96
#2012-01-23|398.73
#2012-01-24|399.45
#2012-01-25|400.63
#2012-01-26|402.54
#2012-01-27|403.21
#2012-01-30|403.25
#2012-01-31|403.72
#2012-02-01|404.30
#2012-02-02|404.81
#2012-02-03|404.53
#2012-02-06|404.93
#2012-02-07|404.76
#2012-02-08|405.00
#2012-02-09|405.25
#2012-02-10|405.50
#2012-02-13|405.79
#2012-02-14|406.55
#2012-02-15|407.09
#2012-02-16|406.73
#2012-02-17|407.17
#2012-02-20|407.47
#2012-02-21|408.30
#2012-02-22|409.12
#2012-02-23|409.54
#2012-02-24|410.16
#2012-02-27|410.69
#2012-02-28|411.80
#2012-02-29|412.46
#2012-03-01|413.20
#2012-03-02|414.32
#2012-03-05|414.83
#2012-03-06|414.14
#2012-03-07|414.24
#2012-03-08|414.91
#2012-03-09|415.54
#2012-03-12|416.17
#2012-03-13|416.76
#2012-03-14|416.82
#2012-03-15|416.64
#2012-03-16|416.88
#2012-03-19|416.92
#2012-03-20|416.61
#2012-03-21|416.92
#2012-03-22|416.30
#2012-03-23|416.45
#2012-03-26|416.75
#2012-03-27|417.04
#2012-03-28|416.97
#2012-03-29|416.84
#2012-03-30|416.40
#2012-03-31|416.44
#2012-04-02|416.67
#2012-04-03|416.64
#2012-04-04|416.65
#2012-04-05|416.30
#2012-04-06| .
#2012-04-09|416.67
#2012-04-10|416.32
#2012-04-11|415.96
#2012-04-12|416.22
#2012-04-13|416.85
#2012-04-16|417.16
#2012-04-17|417.72
#2012-04-18|418.25
#2012-04-19|418.40
#2012-04-20|418.53
#2012-04-23|418.53
#2012-04-24|418.63
#2012-04-25|419.35
#2012-04-26|419.66
#2012-04-27|419.82
#2012-04-30|420.40
#2012-05-01|420.79
#2012-05-02|421.67
#2012-05-03|422.53
#2012-05-04|422.71
#2012-05-07|422.82
#2012-05-08|422.76
#2012-05-09|422.00
#2012-05-10|422.24
#2012-05-11|422.27
#2012-05-14|420.92
#2012-05-15|420.03
#2012-05-16|418.62
#2012-05-17|417.85
#2012-05-18|416.25
#2012-05-21|416.77
#2012-05-22|418.06
#2012-05-23|417.58
#2012-05-24|417.53
#2012-05-25|417.57
#2012-05-28|417.83
#2012-05-29|418.44
#2012-05-30|417.85
#2012-05-31|417.53
#2012-06-01|416.22
#2012-06-04|415.94
#2012-06-05|416.07
#2012-06-06|416.96
#2012-06-07|418.72
#2012-06-08|418.85
#2012-06-11|420.19
#2012-06-12|419.86
#2012-06-13|420.66
#2012-06-14|420.78
#2012-06-15|421.58
#2012-06-18|422.10
#2012-06-19|422.69
#2012-06-20|423.24
#2012-06-21|423.42
#2012-06-22|423.08
#2012-06-25|423.35
#2012-06-26|423.64
#2012-06-27|423.98
#2012-06-28|424.06
#2012-06-29|424.90
#2012-06-30|424.97
#2012-07-02|425.78
#2012-07-03|426.55
#2012-07-04|426.79
#2012-07-05|427.25
#2012-07-06|427.58
#2012-07-09|427.80
#2012-07-10|428.63
#2012-07-11|429.30
#2012-07-12|429.79
#2012-07-13|430.63
#2012-07-16|432.00
#2012-07-17|433.03
#2012-07-18|433.16
#2012-07-19|433.82
#2012-07-20|433.97
#2012-07-23|432.57
#2012-07-24|432.29
#2012-07-25|432.50
#2012-07-26|433.41
#2012-07-27|433.64
#2012-07-30|434.89
#2012-07-31|435.70
#2012-08-01|436.03
#2012-08-02|436.41
#2012-08-03|437.06
#2012-08-06|438.39
#2012-08-07|439.00
#2012-08-08|438.78
#2012-08-09|438.30
#2012-08-10|438.20
#2012-08-13|438.28
#2012-08-14|438.07
#2012-08-15|437.58
#2012-08-16|437.31
#2012-08-17|437.40
#2012-08-20|437.67
#2012-08-21|438.54
#2012-08-22|439.22
#2012-08-23|440.02
#2012-08-24|439.90
#2012-08-27|440.10
#2012-08-28|440.49
#2012-08-29|440.72
#2012-08-30|440.91
#2012-08-31|441.40
#2012-09-03|441.58
#2012-09-04|442.38
#2012-09-05|442.79
#2012-09-06|443.28
#2012-09-07|444.37
#2012-09-10|444.77
#2012-09-11|445.17
#2012-09-12|445.59
#2012-09-13|445.64
#2012-09-14|446.72
#2012-09-17|446.82
#2012-09-18|446.58
#2012-09-19|447.02
#2012-09-20|446.74
#2012-09-21|446.65
#2012-09-24|446.30
#2012-09-25|446.09
#2012-09-26|445.48
#2012-09-27|445.79
#2012-09-28|446.49
#2012-09-30|446.63
#2012-10-01|446.95
#2012-10-02|447.76
#2012-10-03|448.29
#2012-10-04|448.51
#2012-10-05|448.62
#2012-10-08|448.85
#2012-10-09|448.87
#2012-10-10|448.98
#2012-10-11|449.66
#2012-10-12|450.42
#2012-10-15|450.89
#2012-10-16|451.82
#2012-10-17|452.25
#2012-10-18|452.53
#2012-10-19|452.73
#2012-10-22|452.51
#2012-10-23|451.85
#2012-10-24|451.45
#2012-10-25|451.47
#2012-10-26|451.45
#2012-10-29|451.71
#2012-10-30| .
#2012-10-31|451.90
#2012-11-01|451.80
#2012-11-02|451.92
#2012-11-05|452.14
#2012-11-06|452.68
#2012-11-07|453.39
#2012-11-08|453.43
#2012-11-09|453.02
#2012-11-12|453.23
#2012-11-13|452.77
#2012-11-14|452.76
#2012-11-15|452.39
#2012-11-16|451.74
#2012-11-19|452.01
#2012-11-20|452.24
#2012-11-21|452.33
#2012-11-22|452.47
#2012-11-23|452.69
#2012-11-26|453.15
#2012-11-27|453.67
#2012-11-28|454.07
#2012-11-29|455.03
#2012-11-30|455.29
#2012-12-03|455.53
#2012-12-04|455.70
#2012-12-05|455.91
#2012-12-06|456.05
#2012-12-07|456.10
#2012-12-10|456.31
#2012-12-11|456.80
#2012-12-12|457.25
#2012-12-13|457.53
#2012-12-14|457.96
#2012-12-17|458.26
#2012-12-18|458.44
#2012-12-19|459.17
#2012-12-20|459.52
#2012-12-21|459.96
#2012-12-24|460.17
#2012-12-25| .
#2012-12-26|460.34
#2012-12-27|460.47
#2012-12-28|460.77
#2012-12-31|460.91
#2013-01-01| .
#2013-01-02|461.58
#2013-01-03|462.89
#2013-01-04|463.16
#2013-01-07|464.00
#2013-01-08|464.37
#2013-01-09|464.48
#2013-01-10|464.63
#2013-01-11|464.37
#2013-01-14|464.73
#2013-01-15|464.87
#2013-01-16|464.68
#2013-01-17|464.62
#2013-01-18|464.80
#2013-01-21|464.98
#2013-01-22|465.11
#2013-01-23|465.37
#2013-01-24|465.64
#2013-01-25|465.39
#2013-01-28|464.81
#2013-01-29|463.82
#2013-01-30|462.42
#2013-01-31|461.76
#2013-02-01|460.92
#2013-02-04|460.28
#2013-02-05|460.52
#2013-02-06|460.82
#2013-02-07|460.92
#2013-02-08|461.09
#2013-02-11|460.68
#2013-02-12|461.56
#2013-02-13|461.43
#2013-02-14|461.69
#2013-02-15|461.66
#2013-02-18|461.89
#2013-02-19|461.93
#2013-02-20|462.22
#2013-02-21|462.03
#2013-02-22|462.10
#2013-02-25|462.68
#2013-02-26|462.73
#2013-02-27|462.97
#2013-02-28|463.83
#2013-03-01|464.04
#2013-03-04|464.28
#2013-03-05|464.93
#2013-03-06|465.29
#2013-03-07|465.48
#2013-03-08|465.17
#2013-03-11|465.22
#2013-03-12|465.41
#2013-03-13|465.21
#2013-03-14|464.96
#2013-03-15|465.08
#2013-03-18|464.67
#2013-03-19|464.57
#2013-03-20|464.07
#2013-03-21|464.12
#2013-03-22|464.04
#2013-03-25|464.44
#2013-03-26|464.56
#2013-03-27|463.95
#2013-03-28|463.74
#2013-03-29| .
#2013-03-31|463.89
#2013-04-01|463.98
#2013-04-02|464.36
#2013-04-03|465.08
#2013-04-04|466.07
#2013-04-05|467.12
#2013-04-08|468.07
#2013-04-09|468.21
#2013-04-10|468.12
#2013-04-11|468.39
#2013-04-12|468.66
#2013-04-15|468.56
#2013-04-16|468.27
#2013-04-17|467.90
#2013-04-18|467.83
#2013-04-19|467.54
#2013-04-22|467.89
#2013-04-23|468.39
#2013-04-24|468.72
#2013-04-25|468.99
#2013-04-26|469.06
#2013-04-29|469.70
#2013-04-30|470.35
#2013-05-01|470.65
#2013-05-02|471.58
#2013-05-03|471.74
#2013-05-06|471.87
#2013-05-07|472.26
#2013-05-08|472.56
#2013-05-09|473.26
#2013-05-10|472.66
#2013-05-13|471.77
#2013-05-14|471.70
#2013-05-15|471.46
#2013-05-16|471.71
#2013-05-17|471.51
#2013-05-20|471.22
#2013-05-21|470.51
#2013-05-22|470.45
#2013-05-23|469.18
#2013-05-24|468.61
#2013-05-27|468.79
#2013-05-28|467.72
#2013-05-29|465.06
#2013-05-30|464.92
#2013-05-31|463.98
#2013-06-03|462.98
#2013-06-04|462.97
#2013-06-05|460.87
#2013-06-06|458.56
#2013-06-07|458.18
#2013-06-10|457.02
#2013-06-11|453.76
#2013-06-12|455.08
#2013-06-13|456.40
#2013-06-14|458.73
#2013-06-17|459.34
#2013-06-18|457.53
#2013-06-19|457.26
#2013-06-20|449.97
#2013-06-21|448.53
#2013-06-24|441.33
#2013-06-25|442.86
#2013-06-26|444.87
#2013-06-27|447.39
#2013-06-28|447.96
#2013-06-30|448.10
#2013-07-01|448.45
#2013-07-02|450.11
#2013-07-03|448.79
#2013-07-04|448.99
#2013-07-05|447.92
#2013-07-08|447.28
#2013-07-09|447.97
#2013-07-10|447.83
#2013-07-11|449.18
#2013-07-12|449.86
#2013-07-15|451.05
#2013-07-16|452.51
#2013-07-17|453.02
#2013-07-18|454.49
#2013-07-19|455.19
#2013-07-22|456.73
#2013-07-23|456.87
#2013-07-24|455.62
#2013-07-25|454.70
#2013-07-26|454.71
#2013-07-29|454.79
#2013-07-30|454.45
#2013-07-31|453.36
#2013-08-01|453.46
#2013-08-02|453.72
#2013-08-05|454.27
#2013-08-06|454.21
#2013-08-07|453.82
#2013-08-08|454.28
#2013-08-09|454.56
#2013-08-12|454.88
#2013-08-13|454.46
#2013-08-14|454.16
#2013-08-15|453.13
#2013-08-16|452.69
#2013-08-19|451.38
#2013-08-20|450.83
#2013-08-21|449.93
#2013-08-22|448.89
#2013-08-23|449.73
#2013-08-26|450.08
#2013-08-27|450.27
#2013-08-28|449.46
#2013-08-29|449.59
#2013-08-30| .
#2013-09-02|449.71
#2013-09-03|449.61
#2013-09-04|449.29
#2013-09-05|448.58
#2013-09-06|448.86
#2013-09-09|449.35
#2013-09-10|449.34
#2013-09-11|450.03
#2013-09-12|451.36
#2013-09-13|451.24
#2013-09-16|453.48
#2013-09-17|453.35
#2013-09-18|453.99
#2013-09-19|457.95
#2013-09-20|457.69
#2013-09-23|457.71
#2013-09-24|456.89
#2013-09-25|457.43
#2013-09-26|457.79
#2013-09-27|457.30
#2013-09-30|456.69
#2013-10-01|456.87
#2013-10-02|457.57
#2013-10-03|457.80
#2013-10-04|457.80
#2013-10-07|458.10
#2013-10-08|458.17
#2013-10-09|458.60
#2013-10-10|458.88
#2013-10-11|459.23
#2013-10-14|459.44
#2013-10-15|459.88
#2013-10-16|460.86
#2013-10-17|462.00
#2013-10-18|463.21
#2013-10-21|463.76
#2013-10-22|464.63
#2013-10-23|465.11
#2013-10-24|465.15
#2013-10-25|465.08
#2013-10-28|465.30
#2013-10-29|465.08
#2013-10-30|465.33
#2013-10-31|465.25
#2013-11-01|464.69
#2013-11-04|464.52
#2013-11-05|463.37
#2013-11-06|463.34
#2013-11-07|464.01
#2013-11-08|462.86
#2013-11-11|463.06
#2013-11-12|460.71
#2013-11-13|460.76
#2013-11-14|461.78
#2013-11-15|462.60
#2013-11-18|463.83
#2013-11-19|463.78
#2013-11-20|463.19
#2013-11-21|462.34
#2013-11-22|462.77
#2013-11-25|463.55
#2013-11-26|463.87
#2013-11-27|463.80
#2013-11-28|463.89
#2013-11-29|463.65
#2013-11-30|463.72
#2013-12-02|462.95
#2013-12-03|462.95
#2013-12-04|462.45
#2013-12-05|462.05
#2013-12-06|461.94
#2013-12-09|462.67
#2013-12-10|463.77
#2013-12-11|463.98
#2013-12-12|463.86
#2013-12-13|464.04
#2013-12-16|464.45
#2013-12-17|464.89
#2013-12-18|465.17
#2013-12-19|465.16
#2013-12-20|465.06
#2013-12-23|465.32
#2013-12-24|465.34
#2013-12-25| .
#2013-12-26|465.45
#2013-12-27|465.23
#2013-12-30|465.62
#2013-12-31|465.31
#2014-01-01| .
#2014-01-02|465.33
#2014-01-03|465.59
#2014-01-06|466.78
#2014-01-07|467.96
#2014-01-08|467.65
#2014-01-09|467.66
#2014-01-10|468.35
#2014-01-13|469.13
#2014-01-14|469.02
#2014-01-15|469.50
#2014-01-16|470.01
#2014-01-17|470.29
#2014-01-20|470.52
#2014-01-21|470.44
#2014-01-22|470.36
#2014-01-23|469.62
#2014-01-24|468.28
#2014-01-27|467.66
#2014-01-28|468.31
#2014-01-29|467.54
#2014-01-30|466.27
#2014-01-31|465.57
#2014-02-03|465.83
#2014-02-04|466.67
#2014-02-05|467.64
#2014-02-06|467.88
#2014-02-07|468.21
#2014-02-10|468.60
#2014-02-11|468.96
#2014-02-12|469.45
#2014-02-13|469.26
#2014-02-14|469.59
#2014-02-17|469.83
#2014-02-18|470.55
#2014-02-19|469.97
#2014-02-20|469.51
#2014-02-21|470.28
#2014-02-24|471.41
#2014-02-25|471.46
#2014-02-26|471.22
#2014-02-27|471.36
#2014-02-28|472.07
#2014-03-03|467.68
#2014-03-04|468.61
#2014-03-05|468.63
#2014-03-06|468.08
#2014-03-07|466.43
#2014-03-10|464.91
#2014-03-11|464.79
#2014-03-12|461.82
#2014-03-13|461.14
#2014-03-14|459.46
#2014-03-17|460.34
#2014-03-18|462.58
#2014-03-19|464.73
#2014-03-20|463.70
#2014-03-21|462.22
#2014-03-24|461.82
#2014-03-25|462.92
#2014-03-26|465.02
#2014-03-27|466.62
#2014-03-28|467.68
#2014-03-31|469.14
#2014-04-01|470.92
#2014-04-02|470.70
#2014-04-03|470.18
#2014-04-04|471.33
#2014-04-07|470.58
#2014-04-08|470.83
#2014-04-09|470.54
#2014-04-10|471.53
#2014-04-11|471.19
#2014-04-14|469.49
#2014-04-15|468.13
#2014-04-16|467.95
#2014-04-17|468.41
#2014-04-18| .
#2014-04-21|468.70
#2014-04-22|469.24
#2014-04-23|469.07
#2014-04-24|468.22
#2014-04-25|465.95
#2014-04-28|465.55
#2014-04-29|466.58
#2014-04-30|466.37
#2014-05-01|466.82
#2014-05-02|466.57
#2014-05-05|466.64
#2014-05-06|467.48
#2014-05-07|469.56
#2014-05-08|472.00
#2014-05-09|472.55
#2014-05-12|473.26
#2014-05-13|475.04
#2014-05-14|475.31
#2014-05-15|476.35
#2014-05-16|475.88
#2014-05-19|476.68
#2014-05-20|477.68
#2014-05-21|478.10
#2014-05-22|478.80
#2014-05-23|479.85
#2014-05-26|480.15
#2014-05-27|480.93
#2014-05-28|482.44
#2014-05-29|483.40
#2014-05-30|483.21
#2014-05-31|483.25
#2014-06-02|483.62
#2014-06-03|483.18
#2014-06-04|482.66
#2014-06-05|483.01
#2014-06-06|485.23
#2014-06-09|486.54
#2014-06-10|486.04
#2014-06-11|485.59
#2014-06-12|485.76
#2014-06-13|485.04
#2014-06-16|483.88
#2014-06-17|483.80
#2014-06-18|483.98
#2014-06-19|485.11
#2014-06-20|484.74
#2014-06-23|484.78
#2014-06-24|486.45
#2014-06-25|486.71
#2014-06-26|486.86
#2014-06-27|486.72
#2014-06-30|486.75
#2014-07-01|486.23
#2014-07-02|486.34
#2014-07-03|486.24
#2014-07-04|486.33
#2014-07-07|487.00
#2014-07-08|487.75
#2014-07-09|488.10
#2014-07-10|488.02
#2014-07-11|487.90
#2014-07-14|488.04
#2014-07-15|488.05
#2014-07-16|488.14
#2014-07-17|485.22
#2014-07-18|484.48
#2014-07-21|482.65
#2014-07-22|482.85
#2014-07-23|483.68
#2014-07-24|483.38
#2014-07-25|481.77
#2014-07-28|479.97
#2014-07-29|479.35
#2014-07-30|479.29
#2014-07-31|480.19
#2014-08-01|479.08
#2014-08-04|478.37
#2014-08-05|477.36
#2014-08-06|474.81
#2014-08-07|473.81
#2014-08-08|473.29
#2014-08-11|475.46
#2014-08-12|476.85
#2014-08-13|478.55
#2014-08-14|479.89
#2014-08-15|480.43
#2014-08-18|481.11
#2014-08-19|482.25
#2014-08-20|481.96
#2014-08-21|482.85
#2014-08-22|482.64
#2014-08-25|482.94
#2014-08-26|483.27
#2014-08-27|484.00
#2014-08-28|481.77
#2014-08-29|479.67
#2014-08-31|479.75
#2014-09-01|479.69
#2014-09-02|477.86
#2014-09-03|480.24
#2014-09-04|480.87
#2014-09-05|482.13
#2014-09-08|482.27
#2014-09-09|481.66
#2014-09-10|480.83
#2014-09-11|481.06
#2014-09-12|480.15
#2014-09-15|479.58
#2014-09-16|479.62
#2014-09-17|479.50
#2014-09-18|479.52
#2014-09-19|480.24
#2014-09-22|480.91
#2014-09-23|481.55
#2014-09-24|482.51
#2014-09-25|482.17
#2014-09-26|480.56
#2014-09-29|479.21
#2014-09-30|479.02
#2014-10-01|479.35
#2014-10-02|478.88
#2014-10-03|478.82
#2014-10-06|479.58
#2014-10-07|479.85
#2014-10-08|479.78
#2014-10-09|480.59
#2014-10-10|479.91
#2014-10-13|480.11
#2014-10-14|480.22
#2014-10-15|479.98
#2014-10-16|479.29
#2014-10-17|480.27
#2014-10-20|480.58
#2014-10-21|481.18
#2014-10-22|481.68
#2014-10-23|481.49
#2014-10-24|481.79
#2014-10-27|482.32
#2014-10-28|482.57
#2014-10-29|482.99
#2014-10-30|483.17
#2014-10-31|483.52
#2014-11-03|483.55
#2014-11-04|482.83
#2014-11-05|482.31
#2014-11-06|481.45
#2014-11-07|480.58
#2014-11-10|481.60
#2014-11-11|481.68
#2014-11-12|481.37
#2014-11-13|481.19
#2014-11-14|479.62
#2014-11-17|478.28
#2014-11-18|478.37
#2014-11-19|477.47
#2014-11-20|477.58
#2014-11-21|478.57
#2014-11-24|478.96
#2014-11-25|478.98
#2014-11-26|478.61
#2014-11-27|478.69
#2014-11-28|477.75
#2014-11-30|477.89
#2014-12-01|475.37
#2014-12-02|473.54
#2014-12-03|470.63
#2014-12-04|469.59
#2014-12-05|467.12
#2014-12-08|465.10
#2014-12-09|462.22
#2014-12-10|459.40
#2014-12-11|457.43
#2014-12-12|454.41
#2014-12-15|448.52
#2014-12-16|439.19
#2014-12-17|442.42
#2014-12-18|450.75
#2014-12-19|454.74
#2014-12-22|457.93
#2014-12-23|458.31
#2014-12-24|458.56
#2014-12-25| .
#2014-12-26|458.72
#2014-12-29|458.51
#2014-12-30|458.07
#2014-12-31|457.95
#2015-01-01| .
#2015-01-02|457.56
#2015-01-05|455.83
#2015-01-06|451.56
#2015-01-07|451.96
#2015-01-08|455.70
#2015-01-09|455.63
#2015-01-12|454.79
#2015-01-13|454.02
#2015-01-14|456.16
#2015-01-15|458.48
#2015-01-16| .
#2015-01-19|459.26
#2015-01-20|459.62
#2015-01-21|459.37
#2015-01-22|459.74
#2015-01-23|462.64
#2015-01-26|460.92
#2015-01-27|459.26
#2015-01-28|459.53
#2015-01-29|458.20
#2015-01-30|457.98
#2015-01-31|458.03
#2015-02-02|458.16
#2015-02-03|460.09
#2015-02-04|460.86
#2015-02-05|462.63
#2015-02-06|463.80
#2015-02-09|464.04
#2015-02-10|462.15
#2015-02-11|462.40
#2015-02-12|465.30
#2015-02-13|467.70
#2015-02-16|467.96
#2015-02-17|468.39
#2015-02-18|470.04
#2015-02-19|469.83
#2015-02-20|469.59
#2015-02-23|467.72
#2015-02-24|467.46
#2015-02-25|467.85
#2015-02-26|469.32
#2015-02-27|469.45
#2015-02-28|469.66
#2015-03-02|470.02
#2015-03-03|470.69
#2015-03-04|471.25
#2015-03-05|472.13
#2015-03-06|473.26
#2015-03-09|473.12
#2015-03-10|472.60
#2015-03-11|472.11
#2015-03-12|472.78
#2015-03-13|472.17
#2015-03-16|471.05
#2015-03-17|470.20
#2015-03-18|469.98
#2015-03-19|471.40
#2015-03-20|473.40
#2015-03-23|474.84
#2015-03-24|476.54
#2015-03-25|478.09
#2015-03-26|477.74
#2015-03-27|477.41
#2015-03-30|477.24
#2015-03-31|477.41
#2015-04-01|478.80
#2015-04-02|481.11
#2015-04-03| .
#2015-04-06|481.29
#2015-04-07|482.82
#2015-04-08|485.38
#2015-04-09|486.65
#2015-04-10|486.48
#2015-04-13|487.04
#2015-04-14|487.15
#2015-04-15|487.22
#2015-04-16|488.05
#2015-04-17|488.01
#2015-04-20|487.53
#2015-04-21|486.29
#2015-04-22|486.99
#2015-04-23|488.10
#2015-04-24|489.10
#2015-04-27|489.79
#2015-04-28|490.29
#2015-04-29|490.23
#2015-04-30|489.63
#2015-05-01|489.27
#2015-05-04|489.38
#2015-05-05|489.02
#2015-05-06|489.39
#2015-05-07|489.40
#2015-05-08|490.19
#2015-05-11|490.96
#2015-05-12|490.53
#2015-05-13|492.65
#2015-05-14|493.27
#2015-05-15|494.41
#2015-05-18|495.04
#2015-05-19|494.98
#2015-05-20|494.91
#2015-05-21|495.28
#2015-05-22|495.69
#2015-05-25| .
#2015-05-26|496.08
#2015-05-27|495.49
#2015-05-28|494.76
#2015-05-29|494.32
#2015-05-31|494.40
#2015-06-01|493.48
#2015-06-02|492.72
#2015-06-03|492.22
#2015-06-04|490.70
#2015-06-05|489.75
#2015-06-08|489.00
#2015-06-09|488.71
#2015-06-10|488.70
#2015-06-11|489.05
#2015-06-12|489.43
#2015-06-15|489.28
#2015-06-16|488.17
#2015-06-17|488.47
#2015-06-18|488.99
#2015-06-19|489.67
#2015-06-22|490.52
#2015-06-23|491.58
#2015-06-24|492.45
#2015-06-25|492.72
#2015-06-26|492.34
#2015-06-29|491.17
#2015-06-30|490.72
#2015-07-01|491.30
#2015-07-02|491.67
#2015-07-03|491.77
#2015-07-06|491.99
#2015-07-07|491.58
#2015-07-08|491.28
#2015-07-09|491.62
#2015-07-10|492.43
#2015-07-13|493.26
#2015-07-14|493.41
#2015-07-15|493.68
#2015-07-16|494.38
#2015-07-17|495.62
#2015-07-20|495.97
#2015-07-21|495.55
#2015-07-22|495.35
#2015-07-23|495.15
#2015-07-24|494.79
#2015-07-27|493.76
#2015-07-28|493.09
#2015-07-29|493.54
#2015-07-30|493.87
#2015-07-31|494.15
#2015-08-03|494.29
#2015-08-04|494.27
#2015-08-05|494.26
#2015-08-06|494.24
#2015-08-07|494.04
#2015-08-10|493.78
#2015-08-11|494.07
#2015-08-12|493.65
#2015-08-13|493.40
#2015-08-14|492.92
#2015-08-17|492.44
#2015-08-18|491.52
#2015-08-19|490.55
#2015-08-20|488.65
#2015-08-21|488.03
#2015-08-24|485.04
#2015-08-25|485.28
#2015-08-26|485.84
#2015-08-27|488.49
#2015-08-28|489.40
#2015-08-31|489.93
#2015-09-01|490.33
#2015-09-02|489.59
#2015-09-03|489.93
#2015-09-04|490.10
#2015-09-07|490.29
#2015-09-08|490.18
#2015-09-09|491.02
#2015-09-10|490.80
#2015-09-11|490.94
#2015-09-14|491.24
#2015-09-15|491.72
#2015-09-16|492.66
#2015-09-17|493.27
#2015-09-18|494.67
#2015-09-21|494.76
#2015-09-22|493.75
#2015-09-23|493.14
#2015-09-24|491.99
#2015-09-25|492.00
#2015-09-28|491.96
#2015-09-29|491.02
#2015-09-30|491.72
#2015-10-01|492.26
#2015-10-02|492.37
#2015-10-05|493.33
#2015-10-06|494.42
#2015-10-07|495.46
#2015-10-08|495.35
#2015-10-09|495.99
#2015-10-12|496.25
#2015-10-13|496.12
#2015-10-14|496.47
#2015-10-15|497.21
#2015-10-16|498.86
#2015-10-19|499.89
#2015-10-20|499.76
#2015-10-21|499.32
#2015-10-22|499.86
#2015-10-23|500.67
#2015-10-26|500.95
#2015-10-27|500.50
#2015-10-28|500.78
#2015-10-29|500.57
#2015-10-30|500.88
#2015-10-31|500.93
#2015-11-02|501.41
#2015-11-03|502.50
#2015-11-04|503.09
#2015-11-05|503.70
#2015-11-06|503.12
#2015-11-09|502.24
#2015-11-10|501.84
#2015-11-11|501.99
#2015-11-12|501.83
#2015-11-13|501.58
#2015-11-16|501.40
#2015-11-17|501.80
#2015-11-18|502.73
#2015-11-19|503.69
#2015-11-20|503.75
#2015-11-23|503.47
#2015-11-24|503.07
#2015-11-25|502.91
#2015-11-26|502.99
#2015-11-27|502.70
#2015-11-30|502.72
#2015-12-01|502.90
#2015-12-02|502.73
#2015-12-03|502.22
#2015-12-04|501.79
#2015-12-07|501.64
#2015-12-08|500.60
#2015-12-09|500.33
#2015-12-10|499.60
#2015-12-11|498.63
#2015-12-14|497.30
#2015-12-15|496.90
#2015-12-16|497.08
#2015-12-17|498.04
#2015-12-18|498.02
#2015-12-21|498.14
#2015-12-22|498.20
#2015-12-23|498.19
#2015-12-24|498.44
#2015-12-25| .
#2015-12-28|498.54
#2015-12-29|498.64
#2015-12-30|498.76
#2015-12-31|498.81
#2016-01-01| .
#2016-01-04|498.77
#2016-01-05|498.62
#2016-01-06|498.20
#2016-01-07|496.18
#2016-01-08|495.85
#2016-01-11|495.29
#2016-01-12|494.53
#2016-01-13|494.38
#2016-01-14|493.17
#2016-01-15|490.94
#2016-01-18|490.92
#2016-01-19|490.84
#2016-01-20|489.37
#2016-01-21|488.43
#2016-01-22|491.31
#2016-01-25|491.89
#2016-01-26|492.25
#2016-01-27|493.68
#2016-01-28|495.77
#2016-01-29|496.29
#2016-01-31|496.37
#2016-02-01|496.36
#2016-02-02|495.44
#2016-02-03|495.79
#2016-02-04|497.03
#2016-02-05|497.06
#2016-02-08|497.19
#2016-02-09|496.42
#2016-02-10|496.78
#2016-02-11|496.51
#2016-02-12|496.59
#2016-02-15|496.88
#2016-02-16|498.09
#2016-02-17|498.70
#2016-02-18|499.41
#2016-02-19|499.52
#2016-02-22|500.16
#2016-02-23|500.41
#2016-02-24|500.23
#2016-02-25|500.85
#2016-02-26|501.99
#2016-02-29|502.71
#2016-03-01|503.49
#2016-03-02|504.36
#2016-03-03|505.02
#2016-03-04|505.46
#2016-03-07|506.12
#2016-03-08|506.12
#2016-03-09|506.11
#2016-03-10|506.80
#2016-03-11|507.33
#2016-03-14|508.10
#2016-03-15|507.76
#2016-03-16|507.98
#2016-03-17|509.54
#2016-03-18|510.47
#2016-03-21|511.03
#2016-03-22|511.23
#2016-03-23|511.58
#2016-03-24|511.47
#2016-03-25| .
#2016-03-28|511.30
#2016-03-29|511.54
#2016-03-30|512.74
#2016-03-31|513.32
#2016-04-01|513.81
#2016-04-04|514.23
#2016-04-05|514.16
#2016-04-06|514.47
#2016-04-07|514.99
#2016-04-08|515.32
#2016-04-11|515.90
#2016-04-12|516.27
#2016-04-13|517.39
#2016-04-14|517.99
#2016-04-15|518.16
#2016-04-18|517.87
#2016-04-19|519.11
#2016-04-20|519.54
#2016-04-21|520.01
#2016-04-22|519.85
#2016-04-25|519.72
#2016-04-26|519.70
#2016-04-27|519.97
#2016-04-28|520.96
#2016-04-29|521.26
#2016-04-30|521.38
#2016-05-02|521.71
#2016-05-03|521.58
#2016-05-04|521.06
#2016-05-05|521.02
#2016-05-06|521.02
#2016-05-09|521.36
#2016-05-10|521.63
#2016-05-11|522.16
#2016-05-12|523.27
#2016-05-13|523.45
#2016-05-16|523.76
#2016-05-17|524.34
#2016-05-18|523.95
#2016-05-19|522.69
#2016-05-20|522.93
#2016-05-23|522.97
#2016-05-24|523.18
#2016-05-25|523.54
#2016-05-26|523.98
#2016-05-27|523.99
#2016-05-30|524.15
#2016-05-31|524.19
#2016-06-01|524.19
#2016-06-02|524.67
#2016-06-03|525.81
#2016-06-06|526.77
#2016-06-07|527.78
#2016-06-08|528.89
#2016-06-09|529.05
#2016-06-10|528.58
#2016-06-13|528.05
#2016-06-14|527.24
#2016-06-15|527.51
#2016-06-16|527.88
#2016-06-17|528.10
#2016-06-20|529.56
#2016-06-21|530.32
#2016-06-22|530.66
#2016-06-23|531.44
#2016-06-24|529.68
#2016-06-27|530.27
#2016-06-28|531.44
#2016-06-29|533.48
#2016-06-30|534.11
#2016-07-01|535.80
#2016-07-04|536.10
#2016-07-05|536.55
#2016-07-06|536.67
#2016-07-07|537.12
#2016-07-08|537.76
#2016-07-11|538.90
#2016-07-12|538.73
#2016-07-13|538.93
#2016-07-14|538.83
#2016-07-15|538.57
#2016-07-18|537.72
#2016-07-19|536.83
#2016-07-20| 536
#2016-07-21|535.76
#2016-07-22|536.29
#2016-07-25|537.05
#2016-07-26|536.80
#2016-07-27|536.72
#2016-07-28|537.14
#2016-07-29|537.02
#2016-07-31|537.10
#2016-08-01|537.52
#2016-08-02|537.20
#2016-08-03|536.96
#2016-08-04|537.70
#2016-08-05|538.47
#2016-08-08|539.58
#2016-08-09|540.57
#2016-08-10|541.64
#2016-08-11|541.34
#2016-08-12|541.63
#2016-08-15|542.25
#2016-08-16|542.67
#2016-08-17|542.74
#2016-08-18|542.97
#2016-08-19|542.81
#2016-08-22|542.66
#2016-08-23|543.17
#2016-08-24|543.06
#2016-08-25|542.84
#2016-08-26| 543
#2016-08-29|543.48
#2016-08-30|543.52
#2016-08-31|543.19
#2016-09-01|542.83
#2016-09-02|542.63
#2016-09-05|542.88
#2016-09-06|543.72
#2016-09-07|544.70
#2016-09-08|544.91
#2016-09-09|544.08
#2016-09-12|542.65
#2016-09-13|542.57
#2016-09-14|542.23
#2016-09-15|541.86
#2016-09-16|542.09
#2016-09-19|542.61
#2016-09-20|542.81
#2016-09-21|543.30
#2016-09-22|544.99
#2016-09-23|545.38
#2016-09-26|544.81
#2016-09-27|544.73
#2016-09-28|544.84
#2016-09-29|544.96
#2016-09-30|544.91
#2016-10-03|545.14
#2016-10-04|545.32
#2016-10-05|544.83
#2016-10-06|544.58
#2016-10-07|544.41
#2016-10-10|544.59
#2016-10-11|543.85
#2016-10-12|543.23
#2016-10-13|542.97
#2016-10-14|542.84
#2016-10-17|542.71
#2016-10-18|543.04
#2016-10-19|543.47
#2016-10-20|543.80
#2016-10-21|544.02
#2016-10-24|544.46
#2016-10-25|544.59
#2016-10-26|544.24
#2016-10-27|543.61
#2016-10-28|543.31
#2016-10-31|543.54
#2016-11-01|543.31
#2016-11-02|543.22
#2016-11-03|542.94
#2016-11-04|542.15
#2016-11-07|542.41
#2016-11-08|542.62
#2016-11-09|541.45
#2016-11-10|539.53
#2016-11-11|539.31
#2016-11-14|533.04
#2016-11-15|534.71
#2016-11-16|534.28
#2016-11-17|534.68
#2016-11-18|533.69
#2016-11-21|534.02
#2016-11-22|534.80
#2016-11-23|534.44
#2016-11-24|534.58
#2016-11-25|534.19
#2016-11-28|534.77
#2016-11-29|534.75
#2016-11-30|534.61
#2016-12-01|533.97
#2016-12-02|533.84
#2016-12-05|534.14
#2016-12-06|534.83
#2016-12-07|536.07
#2016-12-08|536.62
#2016-12-09|536.74
#2016-12-12|536.77
#2016-12-13|537.44
#2016-12-14|537.93
#2016-12-15|536.22
#2016-12-16|536.28
#2016-12-19|536.68
#2016-12-20|536.76
#2016-12-21|537.36
#2016-12-22|537.63
#2016-12-23|537.70
#2016-12-26| .
#2016-12-27|538.02
#2016-12-28|538.24
#2016-12-29|538.73
#2016-12-30|539.07
#2016-12-31|539.12
#2017-01-02| .
#2017-01-03|539.73
#2017-01-04|540.52
#2017-01-05|541.80
#2017-01-06|541.90
#2017-01-09|541.94
#2017-01-10|542.07
#2017-01-11|541.47
#2017-01-12|542.08
#2017-01-13|542.22
#2017-01-16|542.47
#2017-01-17|543.45
#2017-01-18|543.41
#2017-01-19|542.51
#2017-01-20|542.23
#2017-01-23|543.06
#2017-01-24|543.41
#2017-01-25|543.06
#2017-01-26|542.82
#2017-01-27|543.28
#2017-01-30|543.58
#2017-01-31|543.48
#2017-02-01|543.40
#2017-02-02|544.07
#2017-02-03|544.50
#2017-02-06|545.38
#2017-02-07|545.44
#2017-02-08|545.72
#2017-02-09|546.20
#2017-02-10|546.29
#2017-02-13|546.95
#2017-02-14|547.25
#2017-02-15|547.13
#2017-02-16|547.59
#2017-02-17|547.92
#2017-02-20|548.17
#2017-02-21|548.38
#2017-02-22|548.70
#2017-02-23|549.23
#2017-02-24|549.40
#2017-02-27|549.69
#2017-02-28|549.93
#2017-03-01|549.26
#2017-03-02|549.16
#2017-03-03|548.96
#2017-03-06|549.33
#2017-03-07|549.37
#2017-03-08|548.75
#2017-03-09|547.54
#2017-03-10|547.35
#2017-03-13|547.57
#2017-03-14|547.09
#2017-03-15|547.24
#2017-03-16|548.51
#2017-03-17|548.76
#2017-03-20|549.23
#2017-03-21|549.71
#2017-03-22|549.83
#2017-03-23|549.93
#2017-03-24|550.26
#2017-03-27|550.80
#2017-03-28|550.74
#2017-03-29|550.74
#2017-03-30|550.75
#2017-03-31|550.58
#2017-04-03|551.12
#2017-04-04|551.33
#2017-04-05|551.49
#2017-04-06|551.75
#2017-04-07|551.76
#2017-04-10|551.55
#2017-04-11|551.88
#2017-04-12|552.09
#2017-04-13|552.43
#2017-04-14| .
#2017-04-17|552.69
#2017-04-18|553.22
#2017-04-19|553.66
#2017-04-20|553.61
#2017-04-21|553.90
#2017-04-24|554.16
#2017-04-25|554.38
#2017-04-26|554.43
#2017-04-27|554.92
#2017-04-28|555.23
#2017-04-30|555.37
#2017-05-01|555.37
#2017-05-02|555.81
#2017-05-03|556.31
#2017-05-04|556.09
#2017-05-05|555.54
#2017-05-08|555.88
#2017-05-09|555.83
#2017-05-10|556.21
#2017-05-11|556.44
#2017-05-12|556.64
#2017-05-15|557.10
#2017-05-16|557.38
#2017-05-17|557.57
#2017-05-18|556.92
#2017-05-19|557.24
#2017-05-22|557.78
#2017-05-23|557.99
#2017-05-24|558.32
#2017-05-25|558.85
#2017-05-26|559.08
#2017-05-29|559.37
#2017-05-30|559.53
#2017-05-31|559.64
#2017-06-01|559.84
#2017-06-02|560.14
#2017-06-05|559.98
#2017-06-06|560.01
#2017-06-07|560.11
#2017-06-08|559.57
#2017-06-09|559.26
#2017-06-12|559.47
#2017-06-13|559.59
#2017-06-14|560.05
#2017-06-15|559.62
#2017-06-16|559.74
#2017-06-19|559.73
#2017-06-20|558.85
#2017-06-21|558.35
#2017-06-22|557.83
#2017-06-23|558.25
#2017-06-26|558.87
#2017-06-27|558.68
#2017-06-28|558.31
#2017-06-29|558.05
#2017-06-30|557.85
#2017-07-03|557.75
#2017-07-04|557.87
#2017-07-05|557.39
#2017-07-06|556.30
#2017-07-07|555.77
#2017-07-10|556.38
#2017-07-11|556.68
#2017-07-12|557.99
#2017-07-13|558.31
#2017-07-14|558.78
#2017-07-17|559.16
#2017-07-18|559.71
#2017-07-19|560.25
#2017-07-20|560.54
#2017-07-21|561.11
#2017-07-24|561.33
#2017-07-25|560.88
#2017-07-26|561.21
#2017-07-27|561.82
#2017-07-28|561.88
#2017-07-31|562.03
#2017-08-01|562.37
#2017-08-02|562.69
#2017-08-03|562.38
#2017-08-04|561.76
#2017-08-07|561.70
#2017-08-08|561.96
#2017-08-09|561.88
#2017-08-10|561.67
#2017-08-11|561.21
#2017-08-14|561.57
#2017-08-15|561.39
#2017-08-16|561.72
#2017-08-17|561.95
#2017-08-18|562.01
#2017-08-21|562.36
#2017-08-22|562.61
#2017-08-23|563.05
#2017-08-24|563.29
#2017-08-25|562.89
#2017-08-28|563.10
#2017-08-29|563.96
#2017-08-30|563.83
#2017-08-31|564.37
#2017-09-01|564.61
#2017-09-04|564.85
#2017-09-05|565.54
#2017-09-06|566.01
#2017-09-07|566.61
#2017-09-08|567.17
#2017-09-11|567.45
#2017-09-12|567.14
#2017-09-13|567.01
#2017-09-14|566.81
#2017-09-15|566.95
#2017-09-18|567.12
#2017-09-19|566.87
#2017-09-20|566.62
#2017-09-21|566.02
#2017-09-22|566.25
#2017-09-25|566.35
#2017-09-26|566.18
#2017-09-27|565.58
#2017-09-28|565.62
#2017-09-29|566.14
#2017-09-30|566.22
#2017-10-02|566.39
#2017-10-03|566.71
#2017-10-04|566.42
#2017-10-05|566.56
#2017-10-06|566.64
#2017-10-09|566.90
#2017-10-10|566.69
#2017-10-11|566.79
#2017-10-12|567.20
#2017-10-13|567.56
#2017-10-16|567.84
#2017-10-17|567.80
#2017-10-18|567.76
#2017-10-19|567.92
#2017-10-20|567.68
#2017-10-23|567.71
#2017-10-24|567.14
#2017-10-25|566.59
#2017-10-26|566.04
#2017-10-27|565.77
#2017-10-30|566.82
#2017-10-31|566.84
#2017-11-01|566.87
#2017-11-02|566.33
#2017-11-03|566.29
#2017-11-06|566.22
#2017-11-07|565.76
#2017-11-08|564.70
#2017-11-09|564.26
#2017-11-10|563.74
#2017-11-13|563.28
#2017-11-14|563.34
#2017-11-15|563.19
#2017-11-16|564.22
#2017-11-17|564.89
#2017-11-20|565.03
#2017-11-21|565.17
#2017-11-22|565.79
#2017-11-23|565.89
#2017-11-24|566.36
#2017-11-27|566.84
#2017-11-28|566.79
#2017-11-29|566.67
#2017-11-30|566.74
#2017-12-01|566.99
#2017-12-04|567.00
#2017-12-05|567.19
#2017-12-06|567.04
#2017-12-07|566.68
#2017-12-08|566.58
#2017-12-11|567.07
#2017-12-12|567.36
#2017-12-13|567.26
#2017-12-14|567.18
#2017-12-15|567.28
#2017-12-18|567.60
#2017-12-19|566.98
#2017-12-20|566.68
#2017-12-21|566.56
#2017-12-22|566.63
#2017-12-25| .
#2017-12-26|566.93
#2017-12-27|567.29
#2017-12-28|567.35
#2017-12-29|567.54
#2017-12-31|567.62
#2018-01-01| .
#2018-01-02|567.94
#2018-01-03|568.52
#2018-01-04|569.16
#2018-01-05|569.89
#2018-01-08|570.24
#2018-01-09|570.03
#2018-01-10|569.55
#2018-01-11|569.73
#2018-01-12|569.69
#2018-01-15|569.93
#2018-01-16|570.23
#2018-01-17|569.97
#2018-01-18|569.50
#2018-01-19|569.14
#2018-01-22|569.20
#2018-01-23|569.70
#2018-01-24|569.63
#2018-01-25|569.80
#2018-01-26|569.95
#2018-01-29|569.28
#2018-01-30|569.14
#2018-01-31|569.48
#2018-02-01|569.82
#2018-02-02|569.00
#2018-02-05|568.43
#2018-02-06|567.98
#2018-02-07|568.29
#2018-02-08|566.81
#2018-02-09|565.01
#2018-02-12|564.92
#2018-02-13|564.49
#2018-02-14|563.61
#2018-02-15|563.83
#2018-02-16|564.80
#2018-02-19|565.07
#2018-02-20|564.85
#2018-02-21|564.76
#2018-02-22|564.63
#2018-02-23|564.89
#2018-02-26|565.47
#2018-02-27|565.63
#2018-02-28|565.69
#2018-03-01|565.60
#2018-03-02|565.27
#2018-03-05|565.54
#2018-03-06|566.20
#2018-03-07|566.09
#2018-03-08|565.95
#2018-03-09|565.93
#2018-03-12|565.98
#2018-03-13|565.94
#2018-03-14|565.73
#2018-03-15|565.55
#2018-03-16|565.32
#2018-03-19|564.94
#2018-03-20|564.23
#2018-03-21|563.93
#2018-03-22|564.08
#2018-03-23|563.30
#2018-03-26|563.32
#2018-03-27|563.61
#2018-03-28|563.67
#2018-03-29|563.93
#2018-03-30| .
#2018-03-31|564.02
#2018-04-02|564.08
#2018-04-03|564.40
#2018-04-04|564.68
#2018-04-05|565.32
#2018-04-06|565.56
#2018-04-09|562.37
#2018-04-10|559.81
#2018-04-11|558.95
#2018-04-12|559.37
#2018-04-13|559.75
#2018-04-16|559.18
#2018-04-17|559.21
#2018-04-18|559.42
#2018-04-19|559.43
#2018-04-20|559.04
#2018-04-23|558.84
#2018-04-24|559.49
#2018-04-25|558.81
#2018-04-26|558.96
#2018-04-27|558.98
#2018-04-30|559.16
#2018-05-01|558.70
#2018-05-02|557.80
#2018-05-03|557.30
#2018-05-04|555.96
#2018-05-07|556.16
#2018-05-08|555.53
#2018-05-09|554.51
#2018-05-10|555.66
#2018-05-11|556.30
#2018-05-14|556.62
#2018-05-15|555.22
#2018-05-16|555.07
#2018-05-17|554.72
#2018-05-18|554.84
#2018-05-21|554.42
#2018-05-22|554.82
#2018-05-23|554.81
#2018-05-24|556.21
#2018-05-25|556.88
#2018-05-28|557.13
#2018-05-29|557.88
#2018-05-30|558.02
#2018-05-31|557.92
#2018-06-01|557.27
#2018-06-04|557.53
#2018-06-05|557.77
#2018-06-06|557.52
#2018-06-07|557.64
#2018-06-08|557.42
#2018-06-11|557.46
#2018-06-12|557.11
#2018-06-13|556.46
#2018-06-14|556.87
#2018-06-15|556.61
#2018-06-18|555.41
#2018-06-19|553.73
#2018-06-20|554.95
#2018-06-21|555.60
#2018-06-22|556.85
#2018-06-25|556.78
#2018-06-26|556.14
#2018-06-27|556.35
#2018-06-28|556.17
#2018-06-29|556.97
#2018-06-30|557.04
#2018-07-02|556.98
#2018-07-03|557.31
#2018-07-04|557.39
#2018-07-05|558.46
#2018-07-06|559.16
#2018-07-09|560.40
#2018-07-10|560.37
#2018-07-11|559.96
#2018-07-12|559.71
#2018-07-13|560.18
#2018-07-16|560.58
#2018-07-17|560.60
#2018-07-18|560.75
#2018-07-19|560.63
#2018-07-20|561.05
#2018-07-23|561.32
#2018-07-24|561.21
#2018-07-25|561.75
#2018-07-26|562.84
#2018-07-27|563.15
#2018-07-30|563.14
#2018-07-31|563.32
#2018-08-01|562.99
#2018-08-02|561.37
#2018-08-03|561.69
#2018-08-06|561.51
#2018-08-07|560.43
#2018-08-08|558.76
#2018-08-09|556.68
#2018-08-10|554.35
#2018-08-13|548.35
#2018-08-14|548.38
#2018-08-15|549.16
#2018-08-16|551.33
#2018-08-17|551.47
#2018-08-20|551.21
#2018-08-21|551.76
#2018-08-22|553.04
#2018-08-23|553.05
#2018-08-24|552.89
#2018-08-27|553.03
#2018-08-28|553.47
#2018-08-29|553.03
#2018-08-30|552.43
#2018-08-31|551.88
#2018-09-03|552.05
#2018-09-04|550.88
#2018-09-05|550.67
#2018-09-06|551.38
#2018-09-07|551.77
#2018-09-10|551.69
#2018-09-11|551.50
#2018-09-12|551.76
#2018-09-13|553.67
#2018-09-14|555.22
#2018-09-17|555.59
#2018-09-18|555.57
#2018-09-19|555.94
#2018-09-20|557.02
#2018-09-21|557.59
#2018-09-24|558.35
#2018-09-25|558.81
#2018-09-26|559.51
#2018-09-27|560.42
#2018-09-28|561.10
#2018-09-30|561.25
#2018-10-01|561.71
#2018-10-02|561.62
#2018-10-03|561.32
#2018-10-04|559.38
#2018-10-05|558.77
#2018-10-08|558.99
#2018-10-09|557.90
#2018-10-10|557.84
#2018-10-11|557.66
#2018-10-12|558.53
#2018-10-15|558.94
#2018-10-16|559.54
#2018-10-17|559.92
#2018-10-18|559.77
#2018-10-19|559.61
#2018-10-22|559.96
#2018-10-23|559.74
#2018-10-24|559.93
#2018-10-25|559.62
#2018-10-26|559.78
#2018-10-29|560.17
#2018-10-30|560.19
#2018-10-31|560.46
#2018-11-01|560.93
#2018-11-02|561.36
#2018-11-05|561.89
#2018-11-06|562.08
#2018-11-07|562.54
#2018-11-08|562.27
#2018-11-09|561.82
#2018-11-12|562.00
#2018-11-13|561.33
#2018-11-14|560.90
#2018-11-15|560.24
#2018-11-16|560.06
#2018-11-19|560.00
#2018-11-20|558.38
#2018-11-21|558.65
#2018-11-22|558.76
#2018-11-23|558.31
#2018-11-26|557.96
#2018-11-27|557.24
#2018-11-28|557.02
#2018-11-29|557.78
#2018-11-30|557.99
#2018-12-03|559.52
#2018-12-04|559.95
#2018-12-05|559.92
#2018-12-06|559.30
#2018-12-07|560.00
#2018-12-10|559.84
#2018-12-11|559.98
#2018-12-12|560.32
#2018-12-13|561.21
#2018-12-14|561.21
#2018-12-17|561.82
#2018-12-18|561.75
#2018-12-19|561.72
#2018-12-20|561.21
#2018-12-21|561.12
#2018-12-24|561.32
#2018-12-25| .
#2018-12-26|561.29
#2018-12-27|561.82
#2018-12-28|561.81
#2018-12-31|561.92
#2019-01-01| .
#2019-01-02|562.23
#2019-01-03|562.64
#2019-01-04|563.93
#2019-01-07|565.49
#2019-01-08|566.05
#2019-01-09|566.78
#2019-01-10|566.60
#2019-01-11|567.27
#2019-01-14|567.02
#2019-01-15|567.74
#2019-01-16|569.21
#2019-01-17|569.53
#2019-01-18|570.72
#2019-01-21|571.00
#2019-01-22|571.58
#2019-01-23|572.69
#2019-01-24|573.71
#2019-01-25|574.18
#2019-01-28|574.03
#2019-01-29|574.02
#2019-01-30|574.52
#2019-01-31|576.89
#2019-02-01|577.36
#2019-02-04|577.75
#2019-02-05|579.05
#2019-02-06|579.63
#2019-02-07|579.45
#2019-02-08|579.28
#2019-02-11|579.09
#2019-02-12|579.34
#2019-02-13|579.34
#2019-02-14|578.79
#2019-02-15|579.20
#2019-02-18|579.46
#2019-02-19|579.89
#2019-02-20|580.45
#2019-02-21|580.59
#2019-02-22|581.14
#2019-02-25|581.89
#2019-02-26|582.43
#2019-02-27|582.72
#2019-02-28|583.14
#2019-03-01|582.99
#2019-03-04|583.18
#2019-03-05|583.14
#2019-03-06|583.02
#2019-03-07|582.60
#2019-03-08|581.73
#2019-03-11|582.34
#2019-03-12|583.23
#2019-03-13|583.66
#2019-03-14|583.86
#2019-03-15|584.42
#2019-03-18|585.15
#2019-03-19|585.55
#2019-03-20|585.87
#2019-03-21|587.33
#2019-03-22|586.96
#2019-03-25|586.22
#2019-03-26|586.47
#2019-03-27|585.67
#2019-03-28|585.20
#2019-03-29|586.11
#2019-03-31|586.19
#2019-04-01|587.29
#2019-04-02|588.22
#2019-04-03|588.57
#2019-04-04|588.98
#2019-04-05|589.49
#2019-04-08|589.93
#2019-04-09|590.22
#2019-04-10|590.67
#2019-04-11|590.19
#2019-04-12|589.88
#2019-04-15|590.04
#2019-04-16|590.21
#2019-04-17|590.71
#2019-04-18|590.85
#2019-04-19| .
#2019-04-22|591.05
#2019-04-23|591.49
#2019-04-24|592.06
#2019-04-25|591.47
#2019-04-26|591.97
#2019-04-29|592.49
#2019-04-30|593.13
#2019-05-01|593.72
#2019-05-02|593.30
#2019-05-03|593.74
#2019-05-06|593.81
#2019-05-07|593.57
#2019-05-08|593.00
#2019-05-09|592.50
#2019-05-10|592.79
#2019-05-13|591.77
#2019-05-14|591.85
#2019-05-15|591.79
#2019-05-16|592.35
#2019-05-17|592.49
#2019-05-20|592.49
#2019-05-21|592.82
#2019-05-22|593.12
#2019-05-23|592.48
#2019-05-24|592.60
#2019-05-27|592.81
#2019-05-28|592.66
#2019-05-29|592.00
#2019-05-30|592.50
#2019-05-31|592.06
#2019-06-03|592.95
#2019-06-04|593.91
#2019-06-05|595.36
#2019-06-06|595.72
#2019-06-07|596.55
#2019-06-10|597.47
#2019-06-11|598.12
#2019-06-12|597.89
#2019-06-13|597.94
#2019-06-14|598.05
#2019-06-17|598.17
#2019-06-18|599.61
#2019-06-19|600.48
#2019-06-20|603.86
#2019-06-21|602.98
#2019-06-24|603.52
#2019-06-25|603.32
#2019-06-26|603.76
#2019-06-27|604.85
#2019-06-28|605.88
#2019-06-30|606.04
#2019-07-01|607.62
#2019-07-02|607.96
#2019-07-03|608.81
#2019-07-04|609.01
#2019-07-05|609.07
#2019-07-08|608.97
#2019-07-09|608.61
#2019-07-10|608.72
#2019-07-11|608.79
#2019-07-12|608.78
#2019-07-15|609.14
#2019-07-16|609.32
#2019-07-17|609.36
#2019-07-18|609.23
#2019-07-19|609.61
#2019-07-22|609.53
#2019-07-23|610.14
#2019-07-24|610.83
#2019-07-25|611.80
#2019-07-26|611.83
#2019-07-29|612.68
#2019-07-30|612.80
#2019-07-31|613.43
#2019-08-01|613.35
#2019-08-02|613.26
#2019-08-05|612.77
#2019-08-06|612.75
#2019-08-07|613.02
#2019-08-08|613.82
#2019-08-09|614.58
#2019-08-12|614.49
#2019-08-13|614.30
#2019-08-14|614.02
#2019-08-15|614.51
#2019-08-16|614.96
#2019-08-19|615.23
#2019-08-20|616.05
#2019-08-21|617.12
#2019-08-22|617.23
#2019-08-23|617.52
#2019-08-26|617.37
#2019-08-27|618.50
#2019-08-28|618.85
#2019-08-29|619.69
#2019-08-30|620.16
#2019-08-31|620.23
#2019-09-02|620.41
#2019-09-03|621.03
#2019-09-04|622.29
#2019-09-05|621.66
#2019-09-06|621.50
#2019-09-09|621.22
#2019-09-10|620.74
#2019-09-11|620.55
#2019-09-12|621.60
#2019-09-13|620.78
#2019-09-16|620.74
#2019-09-17|620.71
#2019-09-18|620.89
#2019-09-19|620.68
#2019-09-20|621.01
#2019-09-23|621.62
#2019-09-24|621.39
#2019-09-25|620.41
#2019-09-26|620.38
#2019-09-27|620.57
#2019-09-30|620.65
#2019-10-01|620.89
#2019-10-02|620.36
#2019-10-03|620.53
#2019-10-04|621.49
#2019-10-07|621.83
#2019-10-08|621.35
#2019-10-09|621.19
#2019-10-10|620.48
#2019-10-11|620.48
#2019-10-14|620.72
#2019-10-15|620.82
#2019-10-16|621.01
#2019-10-17|621.80
#2019-10-18|622.94
#2019-10-21|623.69
#2019-10-22|624.38
#2019-10-23|624.93
#2019-10-24|625.03
#2019-10-25|625.37
#2019-10-28|625.61
#2019-10-29|625.72
#2019-10-30|625.48
#2019-10-31|625.86
#2019-11-01|626.20
#2019-11-04|626.76
#2019-11-05|626.52
#2019-11-06|626.68
#2019-11-07|626.51
#2019-11-08|626.60
#2019-11-11|626.94
#2019-11-12|627.26
#2019-11-13|627.21
#2019-11-14|627.95
#2019-11-15|628.30
#2019-11-18|628.69
#2019-11-19|628.91
#2019-11-20|629.06
#2019-11-21|628.99
#2019-11-22|629.27
#2019-11-25|630.08
#2019-11-26|630.39
#2019-11-27|630.30
#2019-11-28| .
#2019-11-29|630.63
#2019-11-30|630.71
#2019-12-02|630.63
#2019-12-03|630.80
#2019-12-04|631.42
#2019-12-05|631.65
#2019-12-06|632.07
#2019-12-09|632.14
#2019-12-10|632.29
#2019-12-11|632.50
#2019-12-12|632.90
#2019-12-13|633.52
#2019-12-16|633.95
#2019-12-17|634.48
#2019-12-18|634.82
#2019-12-19|635.06
#2019-12-20|635.17
#2019-12-23|635.39
#2019-12-24|635.58
#2019-12-25| .
#2019-12-26|635.79
#2019-12-27|635.94
#2019-12-30|635.87
#2019-12-31|636.08
#2020-01-01| .
#2020-01-02|636.66
#2020-01-03|636.80
#2020-01-06|636.71
#2020-01-07|637.32
#2020-01-08|637.60
#2020-01-09|638.16
#2020-01-10|638.63
#2020-01-13|639.18
#2020-01-14|639.73
#2020-01-15|640.88
#2020-01-16|641.79
#2020-01-17|642.15
#2020-01-20|642.45
#2020-01-21|642.81
#2020-01-22|642.99
#2020-01-23|642.82
#2020-01-24|643.02
#2020-01-27|642.32
#2020-01-28|643.12
#2020-01-29|643.88
#2020-01-30|644.04
#2020-01-31|644.48
#2020-02-03|644.90
#2020-02-04|645.37
#2020-02-05|646.02
#2020-02-06|646.81
#2020-02-07|646.98
#2020-02-10|646.87
#2020-02-11|647.26
#2020-02-12|647.98
#2020-02-13|648.14
#2020-02-14|648.47
#2020-02-17|648.66
#2020-02-18|648.24
#2020-02-19|648.66
#2020-02-20|649.13
#2020-02-21|649.57
#2020-02-24|648.90
#2020-02-25|649.45
#2020-02-26|648.08
#2020-02-27|645.08
#2020-02-28|641.14
#2020-02-29|641.29
#2020-03-02|642.31
#2020-03-03|644.84
#2020-03-04|647.62
#2020-03-05|647.35
#2020-03-06|644.71
#2020-03-09|630.72
#2020-03-10|631.36
#2020-03-11|627.07
#2020-03-12|613.93
#2020-03-13|613.00
#2020-03-16|602.48
#2020-03-17|596.26
#2020-03-18|580.45
#2020-03-19|571.67
#2020-03-20|572.62
#2020-03-23|565.51
#2020-03-24|566.89
#2020-03-25|571.20
#2020-03-26|576.62
#2020-03-27|579.86
#2020-03-30|576.92
#2020-03-31|577.73
#2020-04-01|576.48
#2020-04-02|577.07
#2020-04-03|578.68
#2020-04-06|579.29
#2020-04-07|581.38
#2020-04-08|581.94
#2020-04-09|585.82
#2020-04-10| .
#2020-04-13|586.85
#2020-04-14|591.66
#2020-04-15|592.39
#2020-04-16|592.75
#2020-04-17|594.39
#2020-04-20|593.91
#2020-04-21|592.70
#2020-04-22|593.20
#2020-04-23|594.85
#2020-04-24|596.05
#2020-04-27|597.32
#2020-04-28|598.03
#2020-04-29|599.98
#2020-04-30|602.69
#2020-05-01|603.07
#2020-05-04|602.18
#2020-05-05|604.19
#2020-05-06|604.81
#2020-05-07|606.49
#2020-05-08|607.15
#2020-05-11|607.91
#2020-05-12|610.18
#2020-05-13|610.51
#2020-05-14|609.87
#2020-05-15|611.23
#2020-05-18|613.46
#2020-05-19|615.90
#2020-05-20|618.10
#2020-05-21|620.32
#2020-05-22|620.21
#2020-05-25|620.33
#2020-05-26|622.16
#2020-05-27|623.71
#2020-05-28|624.18
#2020-05-29|624.43
#2020-05-31|624.52
#2020-06-01|625.18
#2020-06-02|627.06
#2020-06-03|629.69
#2020-06-04|630.31
#2020-06-05|632.67
#2020-06-08|634.86
#2020-06-09|634.84
#2020-06-10|635.24
#2020-06-11|633.52
#2020-06-12|633.48
#2020-06-15|632.73
#2020-06-16|635.83
#2020-06-17|636.29
#2020-06-18|636.15
#2020-06-19|636.99
#2020-06-22|637.36
#2020-06-23|637.92
#2020-06-24|637.68
#2020-06-25|637.27
#2020-06-26|637.56
#2020-06-29|637.75
#2020-06-30|637.96
#2020-07-01|638.82
#2020-07-02|640.05
#2020-07-03|640.15
#2020-07-06|641.62
#2020-07-07|641.57
#2020-07-08|641.54
#2020-07-09|642.12
#2020-07-10|641.58
#2020-07-13|642.22
#2020-07-14|642.39
#2020-07-15|642.93
#2020-07-16|643.47
#2020-07-17|644.04
#2020-07-20|645.09
#2020-07-21|646.59
#2020-07-22|647.63
#2020-07-23|648.86
#2020-07-24|648.66
#2020-07-27|649.30
#2020-07-28|649.48
#2020-07-29|649.87
#2020-07-30|649.96
#2020-07-31|650.35
#2020-08-03|651.12
#2020-08-04|652.08
#2020-08-05|653.14
#2020-08-06|653.93
#2020-08-07|654.41
#2020-08-10|655.17
#2020-08-11|655.59
#2020-08-12|655.67
#2020-08-13|655.84
#2020-08-14|655.21
#2020-08-17|654.99
#2020-08-18|653.89
#2020-08-19|654.39
#2020-08-20|654.07
#2020-08-21|654.23
#2020-08-24|654.99
#2020-08-25|655.08
#2020-08-26|654.36
#2020-08-27|654.43
#2020-08-28|654.18
#2020-08-31|654.72
#2020-09-01|655.45
#2020-09-02|656.89
#2020-09-03|657.73
#2020-09-04|657.17
#2020-09-07|657.39
#2020-09-08|656.85
#2020-09-09|656.39
#2020-09-10|656.42
#2020-09-11|656.46
#2020-09-14|656.62
#2020-09-15|656.72
#2020-09-16|656.91
#2020-09-17|656.78
#2020-09-18|656.58
#2020-09-21|654.82
#2020-09-22|654.01
#2020-09-23|653.61
#2020-09-24|651.51
#2020-09-25|651.36
#2020-09-28|651.58
#2020-09-29|651.66
#2020-09-30|651.95
#2020-10-01|652.81
#2020-10-02|652.55
#2020-10-05|653.47
#2020-10-06|654.56
#2020-10-07|655.28
#2020-10-08|656.70
#2020-10-09|657.67
#2020-10-12|657.99
#2020-10-13|659.01
#2020-10-14|658.73
#2020-10-15|658.07
#2020-10-16|658.36
#2020-10-19|658.67
#2020-10-20|658.41
#2020-10-21|658.31
#2020-10-22|657.99
#2020-10-23|657.76
#2020-10-26|657.27
#2020-10-27|657.23
#2020-10-28|656.16
#2020-10-29|655.57
#2020-10-30|655.05
#2020-10-31|655.12
#2020-11-02|654.73
#2020-11-03|655.42
#2020-11-04|657.47
#2020-11-05|660.49
#2020-11-06|660.41
#2020-11-09|662.59
#2020-11-10|662.59
#2020-11-11|662.76
#2020-11-12|664.76
#2020-11-13|665.24
#2020-11-16|665.95
#2020-11-17|666.39
#2020-11-18|667.17
#2020-11-19|667.88
#2020-11-20|668.72
#2020-11-23|669.30
#2020-11-24|669.96
#2020-11-25|670.64
#2020-11-26|670.81
#2020-11-27|671.60
#2020-11-30|671.97
#2020-12-01|672.25
#2020-12-02|672.68
#2020-12-03|673.86
#2020-12-04|674.74
#2020-12-07|675.64
#2020-12-08|676.13
#2020-12-09|676.25
#2020-12-10|676.48
#2020-12-11|676.71
#2020-12-14|677.17
#2020-12-15|677.18
#2020-12-16|677.83
#2020-12-17|678.60
#2020-12-18|679.02
#2020-12-21|678.73
#2020-12-22|678.88
#2020-12-23|678.62
#2020-12-24|678.95
#2020-12-25| .
#2020-12-28|679.13
#2020-12-29|679.55
#2020-12-30|679.82
#2020-12-31|679.99
#2021-01-01| .
#2021-01-04|680.37
#2021-01-05|680.25
#2021-01-06|679.22
#2021-01-07|679.10
#2021-01-08|679.17
#2021-01-11|679.25
#2021-01-12|678.33
#2021-01-13|679.00
#2021-01-14|679.51
#2021-01-15|679.57
#2021-01-18|679.80
#2021-01-19|680.17
#2021-01-20|680.42
#2021-01-21|680.35
#2021-01-22|680.09
#2021-01-25|680.66
#2021-01-26|680.96
#2021-01-27|680.98
#2021-01-28|680.75
#2021-01-29|680.84
#2021-01-31|680.92
#2021-02-01|681.42
#2021-02-02|682.08
#2021-02-03|682.46
#2021-02-04|682.63
#2021-02-05|683.37
#2021-02-08|683.89
#2021-02-09|683.84
#2021-02-10|684.28
#2021-02-11|684.24
#2021-02-12|683.89
#2021-02-15|684.09
#2021-02-16|682.93
#2021-02-17|682.39
#2021-02-18|682.66
#2021-02-19|682.52
#2021-02-22|681.66
#2021-02-23|681.25
#2021-02-24|680.78
#2021-02-25|679.13
#2021-02-26|678.14
#2021-02-28|678.45
#2021-03-01|679.17
#2021-03-02|679.78
#2021-03-03|679.47
#2021-03-04|678.79
#2021-03-05|677.17
#2021-03-08|674.82
#2021-03-09|675.05
#2021-03-10|675.30
#2021-03-11|676.81
#2021-03-12|675.21
#2021-03-15|675.65
#2021-03-16|676.33
#2021-03-17|675.69
#2021-03-18|674.70
#2021-03-19|674.94
#2021-03-22|672.93
#2021-03-23|673.42
#2021-03-24|673.75
#2021-03-25|674.11
#2021-03-26|673.88
#2021-03-29|673.90
#2021-03-30|673.20
#2021-03-31|673.28
#2021-04-01|674.06
#2021-04-02| .
#2021-04-05|674.31
#2021-04-06|675.28
#2021-04-07|676.04
#2021-04-08|676.65
#2021-04-09|676.74
#2021-04-12|676.82
#2021-04-13|676.91
#2021-04-14|677.69
#2021-04-15|678.90
#2021-04-16|679.92
#2021-04-19|680.22
#2021-04-20|680.03
#2021-04-21|679.95
#2021-04-22|680.79
#2021-04-23|681.07
#2021-04-26|681.42
#2021-04-27|681.00
#2021-04-28|680.26
#2021-04-29|680.47
#2021-04-30|680.57
#2021-05-03|680.93
#2021-05-04|681.11
#2021-05-05|681.36
#2021-05-06|682.14
#2021-05-07|682.75
#2021-05-10|683.16
#2021-05-11|682.78
#2021-05-12|682.17
#2021-05-13|681.53
#2021-05-14|682.11
#2021-05-17|682.71
#2021-05-18|683.11
#2021-05-19|682.80
#2021-05-20|683.25
#2021-05-21|683.77
#2021-05-24|684.31
#2021-05-25|685.07
#2021-05-26|685.61
#2021-05-27|685.53
#2021-05-28|685.84
#2021-05-31|685.95
#2021-06-01|686.09
#2021-06-02|686.41
#2021-06-03|686.43
#2021-06-04|686.80
#2021-06-07|687.04
#2021-06-08|687.67
#2021-06-09|688.44
#2021-06-10|688.91
#2021-06-11|689.86
#2021-06-14|690.12
#2021-06-15|689.72
#2021-06-16|689.71
#2021-06-17|689.12
#2021-06-18|689.74
#2021-06-21|689.68
#2021-06-22|689.65
#2021-06-23|689.76
#2021-06-24|689.88
#2021-06-25|689.99
#2021-06-28|690.35
#2021-06-29|690.38
#2021-06-30|690.74
#2021-07-01|690.64
#2021-07-02|690.70
#2021-07-05|690.90
#2021-07-06|691.04
#2021-07-07|691.59
#2021-07-08|691.82
#2021-07-09|691.58
#2021-07-12|691.88
#2021-07-13|691.78
#2021-07-14|691.78
#2021-07-15|692.14
#2021-07-16|692.26
#2021-07-19|692.34
#2021-07-20|692.55
#2021-07-21|692.76
#2021-07-22|693.16
#2021-07-23|693.29
#2021-07-26|693.57
#2021-07-27|693.32
#2021-07-28|693.31
#2021-07-29|693.71
#2021-07-30|693.79
#2021-07-31|693.86
#2021-08-02|694.36
#2021-08-03|694.71
#2021-08-04|694.97
#2021-08-05|695.27
#2021-08-06|694.84
#2021-08-09|694.73
#2021-08-10|694.45
#2021-08-11|693.99
#2021-08-12|694.06
#2021-08-13|694.24
#2021-08-16|694.83
#2021-08-17|695.02
#2021-08-18|695.07
#2021-08-19|695.30
#2021-08-20|695.41
#2021-08-23|695.52
#2021-08-24|695.80
#2021-08-25|695.83
#2021-08-26|695.67
#2021-08-27|695.88
#2021-08-30|696.10
#2021-08-31|696.69
#2021-09-01|696.91
#2021-09-02|697.19
#2021-09-03|697.38
#2021-09-06|697.62
#2021-09-07|697.16
#2021-09-08|697.35
#2021-09-09|697.61
#2021-09-10|697.78
#2021-09-13|698.06
#2021-09-14|698.42
#2021-09-15|698.80
#2021-09-16|698.76
#2021-09-17|698.42
#2021-09-20|697.88
#2021-09-21|697.98
#2021-09-22|697.95
#2021-09-23|697.64
#2021-09-24|696.20
#2021-09-27|695.66
#2021-09-28|694.05
#2021-09-29|694.09
#2021-09-30|694.22
#2021-10-01|693.96
#2021-10-04|694.04
#2021-10-05|693.27
#2021-10-06|692.25
#2021-10-07|692.74
#2021-10-08|692.12
#2021-10-11|692.14
#2021-10-12|691.16
#2021-10-13|691.80
#2021-10-14|692.68
#2021-10-15|692.71
#2021-10-18|692.39
#2021-10-19|692.30
#2021-10-20|692.31
#2021-10-21|691.85
#2021-10-22|691.68
#2021-10-25|691.64
#2021-10-26|691.89
#2021-10-27|692.90
#2021-10-28|693.00
#2021-10-29|692.53
#2021-10-31|692.62
#2021-11-01|692.63
#2021-11-02|693.29
#2021-11-03|693.25
#2021-11-04|694.07
#2021-11-05|695.43
#2021-11-08|696.27
#2021-11-09|696.76
#2021-11-10|696.19
#2021-11-11|696.15
#2021-11-12|694.86
#2021-11-15|694.54
#2021-11-16|693.96
#2021-11-17|693.21
#2021-11-18|693.23
#2021-11-19|693.43
#2021-11-22|692.65
#2021-11-23|689.70
#2021-11-24|689.10
#2021-11-25|689.10
#2021-11-26|688.12
#2021-11-29|687.76
#2021-11-30|687.75
#2021-12-01|688.46
#2021-12-02|689.11
#2021-12-03|689.52
#2021-12-06|689.87
#2021-12-07|690.18
#2021-12-08|690.46
#2021-12-09|690.72
#2021-12-10|690.83
#2021-12-13|691.30
#2021-12-14|691.31
#2021-12-15|691.23
#2021-12-16|691.43
#2021-12-17|690.82
#2021-12-20|689.69
#2021-12-21|689.36
#2021-12-22|689.63
#2021-12-23|689.97
#2021-12-24| .
#2021-12-27|690.00
#2021-12-28|690.35
#2021-12-29|690.19
#2021-12-30|690.20
#2021-12-31|690.37
#2022-01-03|690.11
#2022-01-04|689.44
#2022-01-05|688.75
#2022-01-06|686.39
#2022-01-07|686.00
#2022-01-10|684.92
#2022-01-11|685.10
#2022-01-12|685.43
#2022-01-13|684.75
#2022-01-14|682.64
#2022-01-17|682.49
#2022-01-18|678.84
#2022-01-19|678.55
#2022-01-20|679.01
#2022-01-21|679.71
#2022-01-24|678.36
#2022-01-25|676.99
#2022-01-26|676.97
#2022-01-27|676.33
#2022-01-28|676.04
#2022-01-31|675.70
#2022-02-01|676.18
#2022-02-02|677.24
#2022-02-03|676.32
#2022-02-04|674.25
#2022-02-07|673.00
#2022-02-08|672.16
#2022-02-09|673.03
#2022-02-10|671.85
#2022-02-11|670.27
#2022-02-14|667.97
#2022-02-15|667.92
#2022-02-16|668.57
#2022-02-17|668.31
#2022-02-18|668.05
#2022-02-21|667.79
#2022-02-22|662.36
#2022-02-23|657.25
#2022-02-24|642.82
#2022-02-25|638.60
#2022-02-28|617.58
#2022-03-01|607.03
#2022-03-02|598.38
#2022-03-03|592.69
#2022-03-04|588.79
#2022-03-07|586.56
#2022-03-08|582.37
#2022-03-09|577.80
#2022-03-10|576.72
#2022-03-11|576.69
#2022-03-14|574.57
#2022-03-15|574.26
#2022-03-16|579.42
#2022-03-17|583.36
#2022-03-18|585.83
#2022-03-21|586.23
#2022-03-22|584.01
#2022-03-23|584.15
#2022-03-24|583.39
#2022-03-25|582.79
#2022-03-28|581.75
#2022-03-29|583.17
#2022-03-30|585.81
#2022-03-31|557.63
#2022-04-01|557.61
#2022-04-04|558.46
#2022-04-05|558.29
#2022-04-06|557.05
#2022-04-07|556.73
#2022-04-08|555.51
#2022-04-11|553.69
#2022-04-12|553.20
#2022-04-13|553.26
#2022-04-14|552.70
#2022-04-15| .
#2022-04-18|552.70
#2022-04-19|551.02
#2022-04-20|550.71
#2022-04-21|550.21
#2022-04-22|549.03
#2022-04-25|548.59
#2022-04-26|548.81
#2022-04-27|547.30
#2022-04-28|546.16
#2022-04-29|544.81
#2022-04-30|544.88
#2022-05-02|544.03
#2022-05-03|542.42
#2022-05-04|541.85
#2022-05-05|540.87
#2022-05-06|538.04
#2022-05-09|535.61
#2022-05-10|535.62
#2022-05-11|535.82
#2022-05-12|536.19
#2022-05-13|535.94
#2022-05-16|535.80
#2022-05-17|535.00
#2022-05-18|534.71
#2022-05-19|534.50
#2022-05-20|534.77
#2022-05-23|535.25
#2022-05-24|536.07
#2022-05-25|537.38
#2022-05-26|539.18
#2022-05-27|540.34
#2022-05-30|540.46
#2022-05-31|540.01
#2022-06-01|540.11
#2022-06-02|540.21
#2022-06-03|539.76
#2022-06-06|539.24
#2022-06-07|539.13
#2022-06-08|538.93
#2022-06-09|537.55
#2022-06-10|535.01
#2022-06-13|528.61
#2022-06-14|526.21
#2022-06-15|526.23
#2022-06-16|524.85
#2022-06-17|525.71
#2022-06-20|525.73
#2022-06-21|525.43
#2022-06-22|525.83
#2022-06-23|526.91
#2022-06-24|526.84
#2022-06-27|526.60
#2022-06-28|524.99
#2022-06-29|523.60
#2022-06-30|522.23
#2022-07-01|523.62
#2022-07-04|523.58
#2022-07-05|523.82
#2022-07-06|523.41
#2022-07-07|522.93
#2022-07-08|522.54
#2022-07-11|522.61
#2022-07-12|521.93
#2022-07-13|520.65
#2022-07-14|518.87
#2022-07-15|519.30
#2022-07-18|519.82
#2022-07-19|519.78
#2022-07-20|521.02
#2022-07-21|521.96
#2022-07-22|524.71
#2022-07-25|526.01
#2022-07-26|526.99
#2022-07-27|528.04
#2022-07-28|530.81
#2022-07-29|533.23
#2022-07-31|533.30
#2022-08-01|534.74
#2022-08-02|535.63
#2022-08-03|534.97
#2022-08-04|536.50
#2022-08-05|536.20
#2022-08-08|537.20
#2022-08-09|537.81
#2022-08-10|538.49
#2022-08-11|539.74
#2022-08-12|539.84
#2022-08-15|540.63
#2022-08-16|540.59
#2022-08-17|539.23
#2022-08-18|538.89
#2022-08-19|537.32
#2022-08-22|535.99
#2022-08-23|535.44
#2022-08-24|535.19
#2022-08-25|535.88
#2022-08-26|535.89
#2022-08-29|535.09
#2022-08-30|534.01
#2022-08-31|533.21
#2022-09-01|530.02
#2022-09-02|530.23
#2022-09-05|530.12
#2022-09-06|528.92
#2022-09-07|528.49
#2022-09-08|529.03
#2022-09-09|529.69
#2022-09-12|530.50
#2022-09-13|529.11
#2022-09-14|528.07
#2022-09-15|527.69
#2022-09-16|526.30
#2022-09-19|526.57
#2022-09-20|525.10
#2022-09-21|524.53
#2022-09-22|522.21
#2022-09-23|520.08
#2022-09-26|516.90
#2022-09-27|514.87
#2022-09-28|511.60
#2022-09-29|510.24
#2022-09-30|510.38
#2022-10-03|510.62
#2022-10-04|513.67
#2022-10-05|512.87
#2022-10-06|512.41
#2022-10-07|511.09
#2022-10-10|510.94
#2022-10-11|508.97
#2022-10-12|507.81
#2022-10-13|506.06
#2022-10-14|506.18
#2022-10-17|506.34
#2022-10-18|506.40
#2022-10-19|505.35
#2022-10-20|503.94
#2022-10-21|501.49
#2022-10-24|501.90
#2022-10-25|503.00
#2022-10-26|504.99
#2022-10-27|505.66
#2022-10-28|505.85
#2022-10-31|505.66
#2022-11-01|506.14
#2022-11-02|506.31
#2022-11-03|504.25
#2022-11-04|504.89
#2022-11-07|505.93
#2022-11-08|506.49
#2022-11-09|506.65
#2022-11-10|510.80
#2022-11-11|511.51
#2022-11-14|515.50
#2022-11-15|517.96
#2022-11-16|519.63
#2022-11-17|519.36
#2022-11-18|519.51
#2022-11-21|519.84
#2022-11-22|520.91
#2022-11-23|522.67
#2022-11-24|522.99
#2022-11-25|525.00
#2022-11-28|525.59
#2022-11-29|526.24
#2022-11-30|526.82
#2022-12-01|529.63
#2022-12-02|530.44
#2022-12-05|531.28
#2022-12-06|531.47
#2022-12-07|532.27
#2022-12-08|533.02
#2022-12-09|533.18
#2022-12-12|533.22
#2022-12-13|535.02
#2022-12-14|535.89
#2022-12-15|535.35
#2022-12-16|533.99
#2022-12-19|533.35
#2022-12-20|532.05
#2022-12-21|532.45
#2022-12-22|532.40
#2022-12-23|532.32
#2022-12-26| .
#2022-12-27|532.01
#2022-12-28|531.52
#2022-12-29|531.27
#2022-12-30|531.02
#2022-12-31|531.09
#2023-01-02| .
#2023-01-03|532.14
#2023-01-04|533.23
#2023-01-05|532.38
#2023-01-06|533.27
#2023-01-09|534.98
#2023-01-10|534.80
#2023-01-11|535.65
#2023-01-12|536.85
#2023-01-13|538.22
#2023-01-16|538.50
#2023-01-17|538.96
#2023-01-18|542.09
#2023-01-19|542.39
#2023-01-20|542.57
#2023-01-23|543.16
#2023-01-24|543.93
#2023-01-25|544.90
#2023-01-26|545.10
#2023-01-27|545.11
#2023-01-30|544.40
#2023-01-31|544.49
#2023-02-01|545.35
#2023-02-02|549.10
#2023-02-03|548.05
#2023-02-06|545.92
#2023-02-07|545.16
#2023-02-08|544.62
#2023-02-09|544.40
#2023-02-10|542.10
#2023-02-13|541.61
#2023-02-14|541.38
#2023-02-15|540.46
#2023-02-16|540.23
#2023-02-17|539.11
#2023-02-20|539.27
#2023-02-21|537.25
#2023-02-22|536.84
#2023-02-23|537.77
#2023-02-24|537.59
#2023-02-27|537.88
#2023-02-28|537.16
#2023-03-01|536.32
#2023-03-02|534.90
#2023-03-03|535.42
#2023-03-06|536.77
#2023-03-07|536.54
#2023-03-08|536.11
#2023-03-09|535.73
#2023-03-10|536.91
#2023-03-13|538.58
#2023-03-14|537.84
#2023-03-15|537.57
#2023-03-16|537.78
#2023-03-17|538.49
#2023-03-20|537.63
#2023-03-21|538.00
#2023-03-22|538.39
#2023-03-23|540.27
#2023-03-24|541.06
#2023-03-27|541.05
#2023-03-28|540.86
#2023-03-29|540.89
#2023-03-30|540.94
#2023-03-31|541.48
#2023-04-03|542.94
#2023-04-04|543.89
#2023-04-05|544.74
#2023-04-06|545.22
#2023-04-07| .
#2023-04-10|544.98
#2023-04-11|544.91
#2023-04-12|545.41
#2023-04-13|545.77
#2023-04-14|545.49
#2023-04-17|544.98
#2023-04-18|544.95
#2023-04-19|544.00
#2023-04-20|544.11
#2023-04-21|544.03
#2023-04-24|544.30
#2023-04-25|545.50
#2023-04-26|545.98
#2023-04-27|545.55
#2023-04-28|546.25
#2023-04-30|546.39
#2023-05-01|546.14
#2023-05-02|545.79
#2023-05-03|546.37
#2023-05-04|546.71
#2023-05-05|546.11
#2023-05-08|546.17
#2023-05-09|545.65
#2023-05-10|545.89
#2023-05-11|546.42
#2023-05-12|546.18
#2023-05-15|545.08
#2023-05-16|544.00
#2023-05-17|543.45
#2023-05-18|542.14
#2023-05-19|541.93
#2023-05-22|541.64
#2023-05-23|540.87
#2023-05-24|540.85
#2023-05-25|540.37
#2023-05-26|539.96
#2023-05-29|540.23
#2023-05-30|541.62
#2023-05-31|542.35
#2023-06-01|542.97
#2023-06-02|543.62
#2023-06-05|543.85
#2023-06-06|544.20
#2023-06-07|544.21
#2023-06-08|544.12
#2023-06-09|544.41
#2023-06-12|545.07
#2023-06-13|545.32
#2023-06-14|545.56
#2023-06-15|545.66
#2023-06-16|546.05
#2023-06-19|546.23
#2023-06-20|546.49
#2023-06-21|546.43
#2023-06-22|546.56
#2023-06-23|547.36
#2023-06-26|548.13
#2023-06-27|548.07
#2023-06-28|548.32
#2023-06-29|547.18
#2023-06-30|547.19
#2023-07-03|547.30
#2023-07-04|547.41
#2023-07-05|547.17
#2023-07-06|544.65
#2023-07-07|543.89
#2023-07-10|543.94
#2023-07-11|544.97
#2023-07-12|547.00
#2023-07-13|548.94
#2023-07-14|549.31
#2023-07-17|549.66
#2023-07-18|550.89
#2023-07-19|551.63
#2023-07-20|551.07
#2023-07-21|551.16
#2023-07-24|551.72
#2023-07-25|551.36
#2023-07-26|551.58
#2023-07-27|551.94
#2023-07-28|551.96
#2023-07-31|552.41
#2023-08-01|551.78
#2023-08-02|550.75
#2023-08-03|549.31
#2023-08-04|549.73
#2023-08-07|549.98
#2023-08-08|550.79
#2023-08-09|551.14
#2023-08-10|551.11
#2023-08-11|550.37
#2023-08-14|549.75
#2023-08-15|548.22
#2023-08-16|547.81
#2023-08-17|546.40
#2023-08-18|546.33
#2023-08-21|544.90
#2023-08-22|544.91
#2023-08-23|546.44
#2023-08-24|547.29
#2023-08-25|546.93
#2023-08-28|547.39
#2023-08-29|548.54
#2023-08-30|549.01
#2023-08-31|549.59
#2023-09-01|549.55
#2023-09-04|549.70
#2023-09-05|548.67
#2023-09-06|547.80
#2023-09-07|547.60
#2023-09-08|548.17
#2023-09-11|547.89
#2023-09-12|547.88
#2023-09-13|547.84
#2023-09-14|548.50
#2023-09-15|548.27
#2023-09-18|548.28
#2023-09-19|548.16
#2023-09-20|548.28
#2023-09-21|546.73
#2023-09-22|546.66
#2023-09-25|546.28
#2023-09-26|545.61
#2023-09-27|545.36
#2023-09-28|543.21
#2023-09-29|544.16
#2023-09-30|544.24
#2023-10-02|542.84
#2023-10-03|540.94
#2023-10-04|539.34
#2023-10-05|539.66
#2023-10-06|538.55
#2023-10-09|538.82
#2023-10-10|539.36
#2023-10-11|540.23
#2023-10-12|539.79
#2023-10-13|539.39
#2023-10-16|538.23
#2023-10-17|537.16
#2023-10-18|535.77
#2023-10-19|534.70
#2023-10-20|534.72
#2023-10-23|534.70
#2023-10-24|535.98
#2023-10-25|535.92
#2023-10-26|535.65
#2023-10-27|535.98
#2023-10-30|535.56
#2023-10-31|536.21
#2023-11-01|536.91
#2023-11-02|540.15
#2023-11-03|542.30
#2023-11-06|542.44
#2023-11-07|542.81
#2023-11-08|543.64
#2023-11-09|543.78
#2023-11-10|543.50
#2023-11-13|543.47
#2023-11-14|546.41
#2023-11-15|547.14
#2023-11-16|547.81
#2023-11-17|548.50
#2023-11-20|548.80
#2023-11-21|549.69
#2023-11-22|550.50
#2023-11-23|550.60
#2023-11-24|550.68
#2023-11-27|551.56
#2023-11-28|552.28
#2023-11-29|555.16
#2023-11-30|555.54
#2023-12-01|556.42
#2023-12-04|557.44
#2023-12-05|559.02
#2023-12-06|560.89
#2023-12-07|561.29
#2023-12-08|560.83
#2023-12-11|560.88
#2023-12-12|561.34
#2023-12-13|562.40
#2023-12-14|568.47
#2023-12-15|569.78
#2023-12-18|570.04
#2023-12-19|571.17
#2023-12-20|571.88
#2023-12-21|572.33
#2023-12-22|572.70
#2023-12-25| .
#2023-12-26|573.00
#2023-12-27|573.70
#2023-12-28|574.00
#2023-12-29|574.08
#2023-12-31|574.17
#2024-01-01| .
#2024-01-02|573.58
#2024-01-03|572.39
#2024-01-04|571.80
#2024-01-05|571.05
#2024-01-08|570.55
#2024-01-09|570.37
#2024-01-10|571.14
#2024-01-11|571.95
#2024-01-12|573.03
#2024-01-15|573.31
#2024-01-16|572.69
#2024-01-17|571.54
#2024-01-18|571.62
#2024-01-19|571.18
#2024-01-22|571.77
#2024-01-23|571.37
#2024-01-24|571.52
#2024-01-25|571.82
#2024-01-26|572.13
#2024-01-29|572.84
#2024-01-30|573.41
#2024-01-31|574.79
#2024-02-01|576.33
#2024-02-02|575.32
#2024-02-05|573.91
#2024-02-06|574.33
#2024-02-07|574.94
#2024-02-08|574.82
#2024-02-09|574.79
#2024-02-12|575.15
#2024-02-13|573.99
#2024-02-14|573.91
#2024-02-15|574.81
#2024-02-16|574.32
#2024-02-19|574.59
#2024-02-20|574.95
#2024-02-21|574.87
#2024-02-22|575.16
#2024-02-23|575.63
#2024-02-26|576.14
#2024-02-27|575.97
#2024-02-28|575.87
#2024-02-29|576.26
#2024-03-01|576.49
#2024-03-04|576.59
#2024-03-05|577.22
#2024-03-06|577.80
#2024-03-07|578.72
#2024-03-08|579.85
#2024-03-11|580.35
#2024-03-12|580.15
#2024-03-13|580.14
#2024-03-14|579.29
#2024-03-15|578.92
#2024-03-18|578.85
#2024-03-19|579.17
#2024-03-20|579.63
#2024-03-21|581.05
#2024-03-22|581.86
#2024-03-25|581.75
#2024-03-26|581.96
#2024-03-27|582.54
#2024-03-28|582.77
#2024-03-29| .
#2024-03-31|582.93
#2024-04-01|582.31
#2024-04-02|581.05
#2024-04-03|581.03
#2024-04-04|581.83
#2024-04-05|581.16
#2024-04-08|580.84
#2024-04-09|581.92
#2024-04-10|580.23
#2024-04-11|578.45
#2024-04-12|578.63
#2024-04-15|576.83
#2024-04-16|575.26
#2024-04-17|575.89
#2024-04-18|575.98
#2024-04-19|576.12
#2024-04-22|576.53
#2024-04-23|577.13
#2024-04-24|576.35
#2024-04-25|575.43
#2024-04-26|576.10
#2024-04-29|577.14
#2024-04-30|576.66
#2024-05-01|576.41
#2024-05-02|577.57
#2024-05-03|579.45
#2024-05-06|580.24
#2024-05-07|581.51
#2024-05-08|581.29
#2024-05-09|581.48
#2024-05-10|581.58
#2024-05-13|582.11
#2024-05-14|582.39
#2024-05-15|584.78
#2024-05-16|585.76
#2024-05-17|585.50
#2024-05-20|585.60
#2024-05-21|585.99
#2024-05-22|585.86
#2024-05-23|584.97
#2024-05-24|585.13
#2024-05-27|585.42
#2024-05-28|585.21
#2024-05-29|583.62
#2024-05-30|584.01
#2024-05-31|584.33
#2024-06-03|586.39
#2024-06-04|586.73
#2024-06-05|587.26
#2024-06-06|587.52
#2024-06-07|586.61
#2024-06-10|586.29
#2024-06-11|586.97
#2024-06-12|590.01
#2024-06-13|590.27
#2024-06-14|590.69
#2024-06-17|590.04
#2024-06-18|590.73
#2024-06-19|590.83
#2024-06-20|590.63
#2024-06-21|591.01
#2024-06-24|591.38
#2024-06-25|591.74
#2024-06-26|591.06
#2024-06-27|591.07
#2024-06-28|590.56
#2024-06-30|590.72
#2024-07-01|589.14
#2024-07-02|589.48
#2024-07-03|591.01
#2024-07-04|591.06
#2024-07-05|592.15
#2024-07-08|592.75
#2024-07-09|592.55
#2024-07-10|593.12
#2024-07-11|595.30
#2024-07-12|595.45
#2024-07-15|595.70
#2024-07-16|596.33
#2024-07-17|596.58
#2024-07-18|596.58
#2024-07-19|596.07
#2024-07-22|596.52
#2024-07-23|596.99
#2024-07-24|596.87
#2024-07-25|596.66
#2024-07-26|597.14
#2024-07-29|597.84
#2024-07-30|597.98
#2024-07-31|599.07
#2024-08-01|600.24
#2024-08-02|602.16
#2024-08-05|601.21
#2024-08-06|601.02
#2024-08-07|601.06
#2024-08-08|601.27
#2024-08-09|602.21
#2024-08-12|602.58
#2024-08-13|603.60
#2024-08-14|604.90
#2024-08-15|604.51
#2024-08-16|605.48
#2024-08-19|606.65
#2024-08-20|607.75
#2024-08-21|608.85
#2024-08-22|608.40
#2024-08-23|609.72
#2024-08-26|610.05
#2024-08-27|609.87
#2024-08-28|610.25
#2024-08-29|610.11
#2024-08-30|610.40
#2024-08-31|610.48
#2024-09-02|610.60
#2024-09-03|610.52
#2024-09-04|611.36
#2024-09-05|612.03
#2024-09-06|613.02
#2024-09-09|613.15
#2024-09-10|613.55
#2024-09-11|613.94
#2024-09-12|614.33
#2024-09-13|615.59
#2024-09-16|616.91
#2024-09-17|617.95
#2024-09-18|617.50
#2024-09-19|617.92
#2024-09-20|617.77
#2024-09-23|617.65
#2024-09-24|617.77
#2024-09-25|617.61
#2024-09-26|617.67
#2024-09-27|617.99
#2024-09-30|618.04
#2024-10-01|618.70
#2024-10-02|617.91
#2024-10-03|617.17
#2024-10-04|615.33
#2024-10-07|614.13
#2024-10-08|613.70
#2024-10-09|613.67
#2024-10-10|613.14
#2024-10-11|613.08
#2024-10-14|613.39
#2024-10-15|613.92
#2024-10-16|614.78
#2024-10-17|614.41
#2024-10-18|614.49
#2024-10-21|613.53
#2024-10-22|612.19
#2024-10-23|611.76
#2024-10-24|612.29
#2024-10-25|612.24
#2024-10-28|611.88
#2024-10-29|611.68
#2024-10-30|612.25
#2024-10-31|611.72
#2024-11-01|610.69
#2024-11-04|611.40
#2024-11-05|611.14
#2024-11-06|609.63
#2024-11-07|611.30
#2024-11-08|612.45
#2024-11-11|612.90
#2024-11-12|612.09
#2024-11-13|611.81
#2024-11-14|611.72
#2024-11-15|611.01
#2024-11-18|611.01
#2024-11-19|611.77
#2024-11-20|611.58
#2024-11-21|611.71
#2024-11-22|612.05
#2024-11-25|613.83
#2024-11-26|613.79
#2024-11-27|614.79
#2024-11-28|614.98
#2024-11-29|616.05
#2024-11-30|616.14
#2024-12-02|616.50
#2024-12-03|616.49
#2024-12-04|617.06
#2024-12-05|617.41
#2024-12-06|618.45
#2024-12-09|618.69
#2024-12-10|618.42
#2024-12-11|618.46
#2024-12-12|617.83
#2024-12-13|617.02
#2024-12-16|616.72
#2024-12-17|616.16
#2024-12-18|615.72
#2024-12-19|613.16
#2024-12-20|612.87
#2024-12-23|612.47
#2024-12-24|612.20
#2024-12-25| .
#2024-12-26|612.27
#2024-12-27|612.34
#2024-12-30|612.65
#2024-12-31|612.78
#2025-01-01| .
#2025-01-02|612.94
#2025-01-03|612.81
#2025-01-06|612.47
#2025-01-07|611.77
#2025-01-08|610.93
#2025-01-09|610.89
