Table Data - ICE BofA US Emerging Markets Corporate Plus Index Total Return Index Value
| Title | ICE BofA US Emerging Markets Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMUBCRPIUSTRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1998-12-31 to 2024-12-23 |
| Last Updated | 2024-12-24 9:11 AM CST |
| Notes | The ICE BofA US Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities denominated in US Dollars. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 1998-12-31 | 100.00 |
| 1999-01-01 | . |
| 1999-01-04 | 100.11 |
| 1999-01-05 | 100.35 |
| 1999-01-06 | 100.96 |
| 1999-01-07 | 100.89 |
| 1999-01-08 | 100.80 |
| 1999-01-11 | 100.57 |
| 1999-01-12 | 100.49 |
| 1999-01-13 | 97.22 |
| 1999-01-14 | 96.07 |
| 1999-01-15 | 96.04 |
| 1999-01-18 | 96.23 |
| 1999-01-19 | 96.76 |
| 1999-01-20 | 97.37 |
| 1999-01-21 | 97.59 |
| 1999-01-22 | 97.66 |
| 1999-01-25 | 97.26 |
| 1999-01-26 | 97.42 |
| 1999-01-27 | 97.48 |
| 1999-01-28 | 97.73 |
| 1999-01-29 | 97.95 |
| 1999-01-31 | 97.93 |
| 1999-02-01 | 98.32 |
| 1999-02-02 | 98.52 |
| 1999-02-03 | 99.05 |
| 1999-02-04 | 99.08 |
| 1999-02-05 | 99.11 |
| 1999-02-08 | 99.08 |
| 1999-02-09 | 99.21 |
| 1999-02-10 | 99.50 |
| 1999-02-11 | 99.53 |
| 1999-02-12 | 99.52 |
| 1999-02-15 | 99.54 |
| 1999-02-16 | 99.95 |
| 1999-02-17 | 100.18 |
| 1999-02-18 | 100.58 |
| 1999-02-19 | 100.62 |
| 1999-02-22 | 100.75 |
| 1999-02-23 | 100.73 |
| 1999-02-24 | 100.56 |
| 1999-02-25 | 100.39 |
| 1999-02-26 | 100.37 |
| 1999-02-28 | 100.36 |
| 1999-03-01 | 100.61 |
| 1999-03-02 | 100.60 |
| 1999-03-03 | 100.55 |
| 1999-03-04 | 100.68 |
| 1999-03-05 | 100.92 |
| 1999-03-08 | 101.06 |
| 1999-03-09 | 101.37 |
| 1999-03-10 | 101.45 |
| 1999-03-11 | 101.63 |
| 1999-03-12 | 101.89 |
| 1999-03-15 | 102.36 |
| 1999-03-16 | 102.74 |
| 1999-03-17 | 102.84 |
| 1999-03-18 | 102.94 |
| 1999-03-19 | 103.76 |
| 1999-03-22 | 104.14 |
| 1999-03-23 | 104.35 |
| 1999-03-24 | 104.52 |
| 1999-03-25 | 104.69 |
| 1999-03-26 | 105.01 |
| 1999-03-29 | 105.07 |
| 1999-03-30 | 105.35 |
| 1999-03-31 | 105.50 |
| 1999-04-01 | 105.94 |
| 1999-04-02 | 106.02 |
| 1999-04-05 | 106.28 |
| 1999-04-06 | 106.59 |
| 1999-04-07 | 107.05 |
| 1999-04-08 | 107.65 |
| 1999-04-09 | 107.95 |
| 1999-04-12 | 108.30 |
| 1999-04-13 | 108.71 |
| 1999-04-14 | 109.00 |
| 1999-04-15 | 109.17 |
| 1999-04-16 | 109.39 |
| 1999-04-19 | 109.51 |
| 1999-04-20 | 109.91 |
| 1999-04-21 | 110.06 |
| 1999-04-22 | 110.04 |
| 1999-04-23 | 110.15 |
| 1999-04-26 | 110.38 |
| 1999-04-27 | 110.31 |
| 1999-04-28 | 110.47 |
| 1999-04-29 | 110.79 |
| 1999-04-30 | 110.66 |
| 1999-05-03 | 110.80 |
| 1999-05-04 | 110.95 |
| 1999-05-05 | 110.80 |
| 1999-05-06 | 110.75 |
| 1999-05-07 | 111.07 |
| 1999-05-10 | 111.09 |
| 1999-05-11 | 110.89 |
| 1999-05-12 | 110.84 |
| 1999-05-13 | 110.96 |
| 1999-05-14 | 110.59 |
| 1999-05-17 | 110.17 |
| 1999-05-18 | 109.93 |
| 1999-05-19 | 109.69 |
| 1999-05-20 | 109.30 |
| 1999-05-21 | 108.73 |
| 1999-05-24 | 108.35 |
| 1999-05-25 | 108.30 |
| 1999-05-26 | 108.61 |
| 1999-05-27 | 108.61 |
| 1999-05-28 | 108.34 |
| 1999-05-31 | 108.41 |
| 1999-06-01 | 108.12 |
| 1999-06-02 | 107.95 |
| 1999-06-03 | 107.95 |
| 1999-06-04 | 108.11 |
| 1999-06-07 | 108.44 |
| 1999-06-08 | 108.57 |
| 1999-06-09 | 108.63 |
| 1999-06-10 | 108.47 |
| 1999-06-11 | 108.42 |
| 1999-06-14 | 108.29 |
| 1999-06-15 | 108.50 |
| 1999-06-16 | 108.71 |
| 1999-06-17 | 109.19 |
| 1999-06-18 | 109.26 |
| 1999-06-21 | 109.52 |
| 1999-06-22 | 109.55 |
| 1999-06-23 | 109.55 |
| 1999-06-24 | 109.47 |
| 1999-06-25 | 109.43 |
| 1999-06-28 | 109.45 |
| 1999-06-29 | 109.58 |
| 1999-06-30 | 109.76 |
| 1999-07-01 | 109.91 |
| 1999-07-02 | 110.00 |
| 1999-07-05 | 110.05 |
| 1999-07-06 | 110.03 |
| 1999-07-07 | 110.08 |
| 1999-07-08 | 110.17 |
| 1999-07-09 | 110.28 |
| 1999-07-12 | 110.49 |
| 1999-07-13 | 110.30 |
| 1999-07-14 | 110.04 |
| 1999-07-15 | 109.98 |
| 1999-07-16 | 110.11 |
| 1999-07-19 | 110.38 |
| 1999-07-20 | 110.36 |
| 1999-07-21 | 110.40 |
| 1999-07-22 | 110.18 |
| 1999-07-23 | 110.01 |
| 1999-07-26 | 109.79 |
| 1999-07-27 | 109.51 |
| 1999-07-28 | 109.58 |
| 1999-07-29 | 109.48 |
| 1999-07-30 | 109.30 |
| 1999-07-31 | 109.74 |
| 1999-08-02 | 109.31 |
| 1999-08-03 | 109.24 |
| 1999-08-04 | 109.17 |
| 1999-08-05 | 109.13 |
| 1999-08-06 | 108.88 |
| 1999-08-09 | 108.60 |
| 1999-08-10 | 108.46 |
| 1999-08-11 | 108.46 |
| 1999-08-12 | 108.56 |
| 1999-08-13 | 108.79 |
| 1999-08-16 | 109.00 |
| 1999-08-17 | 109.27 |
| 1999-08-18 | 109.42 |
| 1999-08-19 | 109.46 |
| 1999-08-20 | 109.51 |
| 1999-08-23 | 109.50 |
| 1999-08-24 | 109.59 |
| 1999-08-25 | 109.88 |
| 1999-08-26 | 109.98 |
| 1999-08-27 | 110.07 |
| 1999-08-30 | 109.96 |
| 1999-08-31 | 109.92 |
| 1999-09-01 | 110.08 |
| 1999-09-02 | 110.23 |
| 1999-09-03 | 110.50 |
| 1999-09-06 | 110.58 |
| 1999-09-07 | 110.51 |
| 1999-09-08 | 110.60 |
| 1999-09-09 | 110.59 |
| 1999-09-10 | 110.74 |
| 1999-09-13 | 110.77 |
| 1999-09-14 | 110.77 |
| 1999-09-15 | 110.90 |
| 1999-09-16 | 110.99 |
| 1999-09-17 | 110.93 |
| 1999-09-20 | 111.29 |
| 1999-09-21 | 111.26 |
| 1999-09-22 | 111.37 |
| 1999-09-23 | 111.56 |
| 1999-09-24 | 111.85 |
| 1999-09-27 | 111.79 |
| 1999-09-28 | 111.71 |
| 1999-09-29 | 111.70 |
| 1999-09-30 | 111.86 |
| 1999-10-01 | 111.77 |
| 1999-10-04 | 111.86 |
| 1999-10-05 | 111.74 |
| 1999-10-06 | 111.75 |
| 1999-10-07 | 111.71 |
| 1999-10-08 | 112.18 |
| 1999-10-11 | 112.26 |
| 1999-10-12 | 112.24 |
| 1999-10-13 | 112.19 |
| 1999-10-14 | 112.09 |
| 1999-10-15 | 112.12 |
| 1999-10-18 | 112.00 |
| 1999-10-19 | 112.05 |
| 1999-10-20 | 112.06 |
| 1999-10-21 | 112.20 |
| 1999-10-22 | 112.37 |
| 1999-10-25 | 112.46 |
| 1999-10-26 | 112.53 |
| 1999-10-27 | 112.82 |
| 1999-10-28 | 113.27 |
| 1999-10-29 | 113.57 |
| 1999-10-31 | 113.62 |
| 1999-11-01 | 113.62 |
| 1999-11-02 | 113.78 |
| 1999-11-03 | 113.89 |
| 1999-11-04 | 114.09 |
| 1999-11-05 | 114.43 |
| 1999-11-08 | 114.59 |
| 1999-11-09 | 114.73 |
| 1999-11-10 | 113.79 |
| 1999-11-11 | 113.88 |
| 1999-11-12 | 114.20 |
| 1999-11-15 | 114.53 |
| 1999-11-16 | 114.64 |
| 1999-11-17 | 114.53 |
| 1999-11-18 | 114.49 |
| 1999-11-19 | 114.67 |
| 1999-11-22 | 114.73 |
| 1999-11-23 | 114.87 |
| 1999-11-24 | 115.02 |
| 1999-11-25 | 114.80 |
| 1999-11-26 | 113.55 |
| 1999-11-29 | 113.52 |
| 1999-11-30 | 113.47 |
| 1999-12-01 | 112.89 |
| 1999-12-02 | 112.89 |
| 1999-12-03 | 113.10 |
| 1999-12-06 | 113.25 |
| 1999-12-07 | 113.48 |
| 1999-12-08 | 113.51 |
| 1999-12-09 | 113.56 |
| 1999-12-10 | 113.75 |
| 1999-12-13 | 113.97 |
| 1999-12-14 | 113.86 |
| 1999-12-15 | 113.96 |
| 1999-12-16 | 113.86 |
| 1999-12-17 | 113.73 |
| 1999-12-20 | 113.87 |
| 1999-12-21 | 113.93 |
| 1999-12-22 | 113.92 |
| 1999-12-23 | 113.96 |
| 1999-12-24 | 113.98 |
| 1999-12-27 | 114.11 |
| 1999-12-28 | 114.05 |
| 1999-12-29 | 114.28 |
| 1999-12-30 | 114.36 |
| 1999-12-31 | 114.53 |
| 2000-01-03 | 114.48 |
| 2000-01-04 | 114.40 |
| 2000-01-05 | 114.29 |
| 2000-01-06 | 114.37 |
| 2000-01-07 | 114.48 |
| 2000-01-10 | 114.54 |
| 2000-01-11 | 114.32 |
| 2000-01-12 | 114.25 |
| 2000-01-13 | 114.40 |
| 2000-01-14 | 114.50 |
| 2000-01-17 | 114.56 |
| 2000-01-18 | 114.48 |
| 2000-01-19 | 114.65 |
| 2000-01-20 | 114.67 |
| 2000-01-21 | 114.72 |
| 2000-01-24 | 114.90 |
| 2000-01-25 | 114.99 |
| 2000-01-26 | 115.17 |
| 2000-01-27 | 115.18 |
| 2000-01-28 | 115.19 |
| 2000-01-31 | 115.16 |
| 2000-02-01 | 115.16 |
| 2000-02-02 | 115.37 |
| 2000-02-03 | 116.00 |
| 2000-02-04 | 116.10 |
| 2000-02-07 | 116.19 |
| 2000-02-08 | 116.19 |
| 2000-02-09 | 116.43 |
| 2000-02-10 | 116.34 |
| 2000-02-11 | 116.49 |
| 2000-02-14 | 116.66 |
| 2000-02-15 | 117.08 |
| 2000-02-16 | 117.17 |
| 2000-02-17 | 117.17 |
| 2000-02-18 | 117.31 |
| 2000-02-21 | 117.39 |
| 2000-02-22 | 117.73 |
| 2000-02-23 | 117.74 |
| 2000-02-24 | 117.96 |
| 2000-02-25 | 117.99 |
| 2000-02-28 | 118.02 |
| 2000-02-29 | 118.04 |
| 2000-03-01 | 118.16 |
| 2000-03-02 | 118.28 |
| 2000-03-03 | 118.46 |
| 2000-03-06 | 118.74 |
| 2000-03-07 | 118.97 |
| 2000-03-08 | 119.04 |
| 2000-03-09 | 119.26 |
| 2000-03-10 | 119.22 |
| 2000-03-13 | 119.25 |
| 2000-03-14 | 119.26 |
| 2000-03-15 | 119.21 |
| 2000-03-16 | 119.28 |
| 2000-03-17 | 119.40 |
| 2000-03-20 | 119.45 |
| 2000-03-21 | 119.59 |
| 2000-03-22 | 119.70 |
| 2000-03-23 | 119.68 |
| 2000-03-24 | 119.71 |
| 2000-03-27 | 119.59 |
| 2000-03-28 | 119.60 |
| 2000-03-29 | 119.64 |
| 2000-03-30 | 119.55 |
| 2000-03-31 | 119.68 |
| 2000-04-03 | 119.59 |
| 2000-04-04 | 119.63 |
| 2000-04-05 | 119.73 |
| 2000-04-06 | 119.53 |
| 2000-04-07 | 119.69 |
| 2000-04-10 | 119.83 |
| 2000-04-11 | 119.79 |
| 2000-04-12 | 119.73 |
| 2000-04-13 | 119.64 |
| 2000-04-14 | 119.50 |
| 2000-04-17 | 119.46 |
| 2000-04-18 | 119.39 |
| 2000-04-19 | 119.39 |
| 2000-04-20 | 119.55 |
| 2000-04-21 | . |
| 2000-04-24 | 119.59 |
| 2000-04-25 | 119.46 |
| 2000-04-26 | 119.53 |
| 2000-04-27 | 119.05 |
| 2000-04-28 | 118.98 |
| 2000-04-30 | 118.97 |
| 2000-05-01 | 118.99 |
| 2000-05-02 | 118.91 |
| 2000-05-03 | 118.82 |
| 2000-05-04 | 118.56 |
| 2000-05-05 | 117.97 |
| 2000-05-08 | 117.77 |
| 2000-05-09 | 117.58 |
| 2000-05-10 | 117.43 |
| 2000-05-11 | 117.17 |
| 2000-05-12 | 117.11 |
| 2000-05-15 | 117.16 |
| 2000-05-16 | 117.21 |
| 2000-05-17 | 117.09 |
| 2000-05-18 | 117.05 |
| 2000-05-19 | 116.86 |
| 2000-05-22 | 117.03 |
| 2000-05-23 | 116.99 |
| 2000-05-24 | 116.91 |
| 2000-05-25 | 116.84 |
| 2000-05-26 | 117.00 |
| 2000-05-29 | 117.06 |
| 2000-05-30 | 116.98 |
| 2000-05-31 | 117.17 |
| 2000-06-01 | 117.58 |
| 2000-06-02 | 118.12 |
| 2000-06-05 | 118.36 |
| 2000-06-06 | 118.32 |
| 2000-06-07 | 118.41 |
| 2000-06-08 | 118.43 |
| 2000-06-09 | 118.53 |
| 2000-06-12 | 118.74 |
| 2000-06-13 | 118.82 |
| 2000-06-14 | 118.97 |
| 2000-06-15 | 119.04 |
| 2000-06-16 | 119.38 |
| 2000-06-19 | 119.57 |
| 2000-06-20 | 119.63 |
| 2000-06-21 | 119.57 |
| 2000-06-22 | 119.52 |
| 2000-06-23 | 119.36 |
| 2000-06-26 | 119.43 |
| 2000-06-27 | 119.46 |
| 2000-06-28 | 119.65 |
| 2000-06-29 | 119.71 |
| 2000-06-30 | 119.90 |
| 2000-07-03 | 120.24 |
| 2000-07-04 | 120.33 |
| 2000-07-05 | 120.45 |
| 2000-07-06 | 120.52 |
| 2000-07-07 | 120.62 |
| 2000-07-10 | 120.71 |
| 2000-07-11 | 120.73 |
| 2000-07-12 | 120.75 |
| 2000-07-13 | 120.90 |
| 2000-07-14 | 120.84 |
| 2000-07-17 | 120.71 |
| 2000-07-18 | 120.71 |
| 2000-07-19 | 120.77 |
| 2000-07-20 | 121.08 |
| 2000-07-21 | 121.23 |
| 2000-07-24 | 121.27 |
| 2000-07-25 | 121.40 |
| 2000-07-26 | 121.50 |
| 2000-07-27 | 121.60 |
| 2000-07-28 | 121.64 |
| 2000-07-31 | 121.73 |
| 2000-08-01 | 121.78 |
| 2000-08-02 | 121.95 |
| 2000-08-03 | 122.13 |
| 2000-08-04 | 122.26 |
| 2000-08-07 | 122.32 |
| 2000-08-08 | 122.42 |
| 2000-08-09 | 122.57 |
| 2000-08-10 | 122.89 |
| 2000-08-11 | 122.87 |
| 2000-08-14 | 122.91 |
| 2000-08-15 | 122.98 |
| 2000-08-16 | 122.99 |
| 2000-08-17 | 123.04 |
| 2000-08-18 | 123.10 |
| 2000-08-21 | 123.09 |
| 2000-08-22 | 123.16 |
| 2000-08-23 | 123.50 |
| 2000-08-24 | 123.46 |
| 2000-08-25 | 123.51 |
| 2000-08-28 | 123.53 |
| 2000-08-29 | 123.45 |
| 2000-08-30 | 123.46 |
| 2000-08-31 | 123.78 |
| 2000-09-01 | 123.89 |
| 2000-09-04 | 123.97 |
| 2000-09-05 | 124.03 |
| 2000-09-06 | 124.13 |
| 2000-09-07 | 124.04 |
| 2000-09-08 | 124.05 |
| 2000-09-11 | 123.97 |
| 2000-09-12 | 123.97 |
| 2000-09-13 | 123.98 |
| 2000-09-14 | 123.99 |
| 2000-09-15 | 123.87 |
| 2000-09-18 | 123.59 |
| 2000-09-19 | 123.53 |
| 2000-09-20 | 123.59 |
| 2000-09-21 | 123.48 |
| 2000-09-22 | 123.51 |
| 2000-09-25 | 123.61 |
| 2000-09-26 | 123.62 |
| 2000-09-27 | 123.63 |
| 2000-09-28 | 123.67 |
| 2000-09-29 | 123.74 |
| 2000-09-30 | 123.77 |
| 2000-10-02 | 123.72 |
| 2000-10-03 | 123.67 |
| 2000-10-04 | 123.64 |
| 2000-10-05 | 123.63 |
| 2000-10-06 | 123.76 |
| 2000-10-09 | 123.83 |
| 2000-10-10 | 123.83 |
| 2000-10-11 | 123.80 |
| 2000-10-12 | 123.80 |
| 2000-10-13 | 123.00 |
| 2000-10-16 | 122.93 |
| 2000-10-17 | 123.02 |
| 2000-10-18 | 122.93 |
| 2000-10-19 | 122.60 |
| 2000-10-20 | 122.65 |
| 2000-10-23 | 122.71 |
| 2000-10-24 | 122.58 |
| 2000-10-25 | 122.60 |
| 2000-10-26 | 122.43 |
| 2000-10-27 | 122.49 |
| 2000-10-30 | 122.41 |
| 2000-10-31 | 122.31 |
| 2000-11-01 | 122.29 |
| 2000-11-02 | 122.33 |
| 2000-11-03 | 122.28 |
| 2000-11-06 | 122.23 |
| 2000-11-07 | 122.02 |
| 2000-11-08 | 122.12 |
| 2000-11-09 | 122.10 |
| 2000-11-10 | 122.24 |
| 2000-11-13 | 121.91 |
| 2000-11-14 | 122.46 |
| 2000-11-15 | 122.63 |
| 2000-11-16 | 122.92 |
| 2000-11-17 | 122.91 |
| 2000-11-20 | 123.03 |
| 2000-11-21 | 123.07 |
| 2000-11-22 | 123.18 |
| 2000-11-23 | 123.22 |
| 2000-11-24 | 123.17 |
| 2000-11-27 | 123.23 |
| 2000-11-28 | 123.30 |
| 2000-11-29 | 123.38 |
| 2000-11-30 | 123.15 |
| 2000-12-01 | 123.16 |
| 2000-12-04 | 123.20 |
| 2000-12-05 | 123.37 |
| 2000-12-06 | 123.75 |
| 2000-12-07 | 123.85 |
| 2000-12-08 | 123.89 |
| 2000-12-11 | 124.03 |
| 2000-12-12 | 124.05 |
| 2000-12-13 | 124.26 |
| 2000-12-14 | 124.56 |
| 2000-12-15 | 124.62 |
| 2000-12-18 | 124.80 |
| 2000-12-19 | 124.85 |
| 2000-12-20 | 125.21 |
| 2000-12-21 | 125.30 |
| 2000-12-22 | 125.41 |
| 2000-12-25 | . |
| 2000-12-26 | 125.50 |
| 2000-12-27 | 125.53 |
| 2000-12-28 | 125.59 |
| 2000-12-29 | 125.69 |
| 2000-12-31 | 125.73 |
| 2001-01-01 | . |
| 2001-01-02 | 126.26 |
| 2001-01-03 | 126.11 |
| 2001-01-04 | 126.46 |
| 2001-01-05 | 126.86 |
| 2001-01-08 | 127.02 |
| 2001-01-09 | 127.05 |
| 2001-01-10 | 126.89 |
| 2001-01-11 | 126.93 |
| 2001-01-12 | 126.86 |
| 2001-01-15 | 126.92 |
| 2001-01-16 | 126.92 |
| 2001-01-17 | 127.19 |
| 2001-01-18 | 127.46 |
| 2001-01-19 | 127.51 |
| 2001-01-22 | 127.43 |
| 2001-01-23 | 127.44 |
| 2001-01-24 | 127.35 |
| 2001-01-25 | 127.51 |
| 2001-01-26 | 127.66 |
| 2001-01-29 | 127.91 |
| 2001-01-30 | 128.19 |
| 2001-01-31 | 128.81 |
| 2001-02-01 | 128.92 |
| 2001-02-02 | 128.92 |
| 2001-02-05 | 128.94 |
| 2001-02-06 | 129.02 |
| 2001-02-07 | 129.13 |
| 2001-02-08 | 129.24 |
| 2001-02-09 | 129.50 |
| 2001-02-12 | 129.52 |
| 2001-02-13 | 129.53 |
| 2001-02-14 | 129.56 |
| 2001-02-15 | 129.38 |
| 2001-02-16 | 129.57 |
| 2001-02-19 | 129.60 |
| 2001-02-20 | 129.58 |
| 2001-02-21 | 129.37 |
| 2001-02-22 | 129.38 |
| 2001-02-23 | 129.49 |
| 2001-02-26 | 129.62 |
| 2001-02-27 | 129.98 |
| 2001-02-28 | 130.04 |
| 2001-03-01 | 130.24 |
| 2001-03-02 | 130.23 |
| 2001-03-05 | 130.24 |
| 2001-03-06 | 130.31 |
| 2001-03-07 | 130.64 |
| 2001-03-08 | 130.72 |
| 2001-03-09 | 130.65 |
| 2001-03-12 | 130.35 |
| 2001-03-13 | 130.26 |
| 2001-03-14 | 130.54 |
| 2001-03-15 | 130.54 |
| 2001-03-16 | 130.44 |
| 2001-03-19 | 130.40 |
| 2001-03-20 | 130.04 |
| 2001-03-21 | 130.17 |
| 2001-03-22 | 130.28 |
| 2001-03-23 | 129.85 |
| 2001-03-26 | 129.77 |
| 2001-03-27 | 129.47 |
| 2001-03-28 | 129.51 |
| 2001-03-29 | 129.36 |
| 2001-03-30 | 129.64 |
| 2001-03-31 | 129.66 |
| 2001-04-02 | 129.68 |
| 2001-04-03 | 129.72 |
| 2001-04-04 | 129.80 |
| 2001-04-05 | 129.49 |
| 2001-04-06 | 129.77 |
| 2001-04-09 | 129.82 |
| 2001-04-10 | 129.60 |
| 2001-04-11 | 129.46 |
| 2001-04-12 | 129.22 |
| 2001-04-13 | . |
| 2001-04-16 | 129.09 |
| 2001-04-17 | 128.99 |
| 2001-04-18 | 129.23 |
| 2001-04-19 | 129.07 |
| 2001-04-20 | 129.08 |
| 2001-04-23 | 128.58 |
| 2001-04-24 | 128.49 |
| 2001-04-25 | 128.29 |
| 2001-04-26 | 128.48 |
| 2001-04-27 | 128.35 |
| 2001-04-30 | 128.39 |
| 2001-05-01 | 128.62 |
| 2001-05-02 | 128.86 |
| 2001-05-03 | 129.20 |
| 2001-05-04 | 129.27 |
| 2001-05-07 | 129.38 |
| 2001-05-08 | 129.42 |
| 2001-05-09 | 129.63 |
| 2001-05-10 | 129.66 |
| 2001-05-11 | 129.19 |
| 2001-05-14 | 129.15 |
| 2001-05-15 | 129.13 |
| 2001-05-16 | 129.27 |
| 2001-05-17 | 129.37 |
| 2001-05-18 | 129.68 |
| 2001-05-21 | 129.98 |
| 2001-05-22 | 130.49 |
| 2001-05-23 | 130.62 |
| 2001-05-24 | 130.82 |
| 2001-05-25 | 130.68 |
| 2001-05-28 | 130.73 |
| 2001-05-29 | 130.70 |
| 2001-05-30 | 130.82 |
| 2001-05-31 | 131.08 |
| 2001-06-01 | 131.25 |
| 2001-06-04 | 131.51 |
| 2001-06-05 | 131.84 |
| 2001-06-06 | 132.02 |
| 2001-06-07 | 132.15 |
| 2001-06-08 | 132.34 |
| 2001-06-11 | 132.52 |
| 2001-06-12 | 132.75 |
| 2001-06-13 | 132.80 |
| 2001-06-14 | 133.00 |
| 2001-06-15 | 133.07 |
| 2001-06-18 | 133.10 |
| 2001-06-19 | 133.06 |
| 2001-06-20 | 133.13 |
| 2001-06-21 | 133.14 |
| 2001-06-22 | 133.40 |
| 2001-06-25 | 133.54 |
| 2001-06-26 | 133.43 |
| 2001-06-27 | 133.30 |
| 2001-06-28 | 133.17 |
| 2001-06-29 | 132.77 |
| 2001-06-30 | 132.80 |
| 2001-07-02 | 133.00 |
| 2001-07-03 | 132.97 |
| 2001-07-04 | 132.94 |
| 2001-07-05 | 132.87 |
| 2001-07-06 | 132.91 |
| 2001-07-09 | 133.00 |
| 2001-07-10 | 133.15 |
| 2001-07-11 | 132.27 |
| 2001-07-12 | 131.88 |
| 2001-07-13 | 131.79 |
| 2001-07-16 | 131.94 |
| 2001-07-17 | 131.01 |
| 2001-07-18 | 131.10 |
| 2001-07-19 | 131.33 |
| 2001-07-20 | 131.45 |
| 2001-07-23 | 131.76 |
| 2001-07-24 | 131.87 |
| 2001-07-25 | 132.06 |
| 2001-07-26 | 131.93 |
| 2001-07-27 | 131.97 |
| 2001-07-30 | 132.08 |
| 2001-07-31 | 131.91 |
| 2001-08-01 | 131.76 |
| 2001-08-02 | 131.68 |
| 2001-08-03 | 131.63 |
| 2001-08-06 | 131.66 |
| 2001-08-07 | 131.77 |
| 2001-08-08 | 132.07 |
| 2001-08-09 | 132.48 |
| 2001-08-10 | 132.45 |
| 2001-08-13 | 133.00 |
| 2001-08-14 | 132.84 |
| 2001-08-15 | 132.78 |
| 2001-08-16 | 132.97 |
| 2001-08-17 | 133.33 |
| 2001-08-20 | 133.25 |
| 2001-08-21 | 133.23 |
| 2001-08-22 | 133.38 |
| 2001-08-23 | 133.45 |
| 2001-08-24 | 133.40 |
| 2001-08-27 | 133.47 |
| 2001-08-28 | 133.67 |
| 2001-08-29 | 134.09 |
| 2001-08-30 | 134.32 |
| 2001-08-31 | 134.25 |
| 2001-09-03 | 134.29 |
| 2001-09-04 | 133.97 |
| 2001-09-05 | 134.09 |
| 2001-09-06 | 134.36 |
| 2001-09-07 | 134.68 |
| 2001-09-10 | 134.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | 134.43 |
| 2001-09-17 | 134.31 |
| 2001-09-18 | 134.15 |
| 2001-09-19 | 134.26 |
| 2001-09-20 | 134.16 |
| 2001-09-21 | 134.05 |
| 2001-09-24 | 133.83 |
| 2001-09-25 | 133.81 |
| 2001-09-26 | 133.88 |
| 2001-09-27 | 134.14 |
| 2001-09-28 | 133.60 |
| 2001-09-30 | 133.65 |
| 2001-10-01 | 133.70 |
| 2001-10-02 | 133.82 |
| 2001-10-03 | 133.97 |
| 2001-10-04 | 133.95 |
| 2001-10-05 | 133.91 |
| 2001-10-08 | 133.96 |
| 2001-10-09 | 134.29 |
| 2001-10-10 | 133.59 |
| 2001-10-11 | 133.29 |
| 2001-10-12 | 133.35 |
| 2001-10-15 | 133.50 |
| 2001-10-16 | 133.78 |
| 2001-10-17 | 134.41 |
| 2001-10-18 | 134.40 |
| 2001-10-19 | 134.44 |
| 2001-10-22 | 134.46 |
| 2001-10-23 | 134.45 |
| 2001-10-24 | 134.59 |
| 2001-10-25 | 134.86 |
| 2001-10-26 | 135.03 |
| 2001-10-29 | 135.30 |
| 2001-10-30 | 135.48 |
| 2001-10-31 | 135.55 |
| 2001-11-01 | 135.75 |
| 2001-11-02 | 135.60 |
| 2001-11-05 | 135.72 |
| 2001-11-06 | 135.96 |
| 2001-11-07 | 136.13 |
| 2001-11-08 | 136.11 |
| 2001-11-09 | 135.96 |
| 2001-11-12 | 136.00 |
| 2001-11-13 | 136.09 |
| 2001-11-14 | 136.01 |
| 2001-11-15 | 135.84 |
| 2001-11-16 | 135.50 |
| 2001-11-19 | 135.67 |
| 2001-11-20 | 135.78 |
| 2001-11-21 | 135.44 |
| 2001-11-22 | 135.52 |
| 2001-11-23 | 135.49 |
| 2001-11-26 | 135.38 |
| 2001-11-27 | 135.32 |
| 2001-11-28 | 135.73 |
| 2001-11-29 | 135.78 |
| 2001-11-30 | 136.04 |
| 2001-12-03 | 136.05 |
| 2001-12-04 | 136.36 |
| 2001-12-05 | 136.04 |
| 2001-12-06 | 135.59 |
| 2001-12-07 | 135.24 |
| 2001-12-10 | 135.32 |
| 2001-12-11 | 134.56 |
| 2001-12-12 | 134.84 |
| 2001-12-13 | 134.75 |
| 2001-12-14 | 134.55 |
| 2001-12-17 | 134.09 |
| 2001-12-18 | 134.33 |
| 2001-12-19 | 134.65 |
| 2001-12-20 | 134.76 |
| 2001-12-21 | 134.92 |
| 2001-12-24 | 134.58 |
| 2001-12-25 | . |
| 2001-12-26 | 134.40 |
| 2001-12-27 | 134.54 |
| 2001-12-28 | 134.34 |
| 2001-12-31 | 134.51 |
| 2002-01-01 | . |
| 2002-01-02 | 134.43 |
| 2002-01-03 | 134.42 |
| 2002-01-04 | 134.57 |
| 2002-01-07 | 134.90 |
| 2002-01-08 | 134.76 |
| 2002-01-09 | 134.70 |
| 2002-01-10 | 135.06 |
| 2002-01-11 | 135.25 |
| 2002-01-14 | 135.30 |
| 2002-01-15 | 135.32 |
| 2002-01-16 | 135.40 |
| 2002-01-17 | 135.22 |
| 2002-01-18 | 135.25 |
| 2002-01-21 | 135.38 |
| 2002-01-22 | 135.20 |
| 2002-01-23 | 135.24 |
| 2002-01-24 | 134.92 |
| 2002-01-25 | 134.91 |
| 2002-01-28 | 134.93 |
| 2002-01-29 | 135.07 |
| 2002-01-30 | 135.37 |
| 2002-01-31 | 135.26 |
| 2002-02-01 | 135.29 |
| 2002-02-04 | 135.49 |
| 2002-02-05 | 135.61 |
| 2002-02-06 | 135.80 |
| 2002-02-07 | 135.62 |
| 2002-02-08 | 135.77 |
| 2002-02-11 | 135.89 |
| 2002-02-12 | 135.91 |
| 2002-02-13 | 135.73 |
| 2002-02-14 | 135.76 |
| 2002-02-15 | 135.97 |
| 2002-02-18 | 136.08 |
| 2002-02-19 | 136.15 |
| 2002-02-20 | 136.48 |
| 2002-02-21 | 136.62 |
| 2002-02-22 | 136.74 |
| 2002-02-25 | 136.98 |
| 2002-02-26 | 136.97 |
| 2002-02-27 | 137.06 |
| 2002-02-28 | 137.28 |
| 2002-03-01 | 137.23 |
| 2002-03-04 | 137.03 |
| 2002-03-05 | 137.17 |
| 2002-03-06 | 137.49 |
| 2002-03-07 | 137.05 |
| 2002-03-08 | 136.96 |
| 2002-03-11 | 137.07 |
| 2002-03-12 | 137.12 |
| 2002-03-13 | 137.11 |
| 2002-03-14 | 136.91 |
| 2002-03-15 | 136.87 |
| 2002-03-18 | 137.14 |
| 2002-03-19 | 137.12 |
| 2002-03-20 | 137.01 |
| 2002-03-21 | 136.84 |
| 2002-03-22 | 137.07 |
| 2002-03-25 | 136.86 |
| 2002-03-26 | 137.06 |
| 2002-03-27 | 137.26 |
| 2002-03-28 | 136.75 |
| 2002-03-29 | . |
| 2002-03-31 | 136.77 |
| 2002-04-01 | 137.14 |
| 2002-04-02 | 137.26 |
| 2002-04-03 | 137.56 |
| 2002-04-04 | 137.55 |
| 2002-04-05 | 137.97 |
| 2002-04-08 | 138.05 |
| 2002-04-09 | 138.06 |
| 2002-04-10 | 138.16 |
| 2002-04-11 | 138.01 |
| 2002-04-12 | 138.26 |
| 2002-04-15 | 137.74 |
| 2002-04-16 | 138.07 |
| 2002-04-17 | 138.02 |
| 2002-04-18 | 138.08 |
| 2002-04-19 | 138.04 |
| 2002-04-22 | 138.19 |
| 2002-04-23 | 138.35 |
| 2002-04-24 | 138.56 |
| 2002-04-25 | 138.71 |
| 2002-04-26 | 138.65 |
| 2002-04-29 | 138.37 |
| 2002-04-30 | 138.42 |
| 2002-05-01 | 138.54 |
| 2002-05-02 | 138.37 |
| 2002-05-03 | 138.41 |
| 2002-05-06 | 138.54 |
| 2002-05-07 | 138.64 |
| 2002-05-08 | 138.26 |
| 2002-05-09 | 138.12 |
| 2002-05-10 | 138.00 |
| 2002-05-13 | 137.83 |
| 2002-05-14 | 137.42 |
| 2002-05-15 | 137.49 |
| 2002-05-16 | 137.81 |
| 2002-05-17 | 137.67 |
| 2002-05-20 | 137.98 |
| 2002-05-21 | 138.18 |
| 2002-05-22 | 138.35 |
| 2002-05-23 | 138.25 |
| 2002-05-24 | 138.33 |
| 2002-05-27 | 138.37 |
| 2002-05-28 | 138.37 |
| 2002-05-29 | 138.57 |
| 2002-05-30 | 138.62 |
| 2002-05-31 | 138.49 |
| 2002-06-03 | 138.41 |
| 2002-06-04 | 138.71 |
| 2002-06-05 | 138.41 |
| 2002-06-06 | 137.97 |
| 2002-06-07 | 137.83 |
| 2002-06-10 | 137.91 |
| 2002-06-11 | 137.96 |
| 2002-06-12 | 138.03 |
| 2002-06-13 | 138.27 |
| 2002-06-14 | 138.41 |
| 2002-06-17 | 138.34 |
| 2002-06-18 | 138.42 |
| 2002-06-19 | 138.38 |
| 2002-06-20 | 138.16 |
| 2002-06-21 | 137.07 |
| 2002-06-24 | 136.85 |
| 2002-06-25 | 136.45 |
| 2002-06-26 | 136.89 |
| 2002-06-27 | 136.87 |
| 2002-06-28 | 136.48 |
| 2002-06-30 | 136.53 |
| 2002-07-01 | 137.07 |
| 2002-07-02 | 137.39 |
| 2002-07-03 | 137.64 |
| 2002-07-04 | 137.70 |
| 2002-07-05 | 137.39 |
| 2002-07-08 | 137.21 |
| 2002-07-09 | 137.49 |
| 2002-07-10 | 137.76 |
| 2002-07-11 | 138.32 |
| 2002-07-12 | 138.28 |
| 2002-07-15 | 138.17 |
| 2002-07-16 | 137.96 |
| 2002-07-17 | 138.07 |
| 2002-07-18 | 138.47 |
| 2002-07-19 | 138.73 |
| 2002-07-22 | 139.15 |
| 2002-07-23 | 139.14 |
| 2002-07-24 | 139.08 |
| 2002-07-25 | 138.81 |
| 2002-07-26 | 138.82 |
| 2002-07-29 | 138.21 |
| 2002-07-30 | 137.34 |
| 2002-07-31 | 136.93 |
| 2002-08-01 | 137.45 |
| 2002-08-02 | 137.89 |
| 2002-08-05 | 138.18 |
| 2002-08-06 | 137.48 |
| 2002-08-07 | 137.66 |
| 2002-08-08 | 137.71 |
| 2002-08-09 | 137.80 |
| 2002-08-12 | 138.31 |
| 2002-08-13 | 138.45 |
| 2002-08-14 | 138.58 |
| 2002-08-15 | 138.43 |
| 2002-08-16 | 138.01 |
| 2002-08-19 | 138.03 |
| 2002-08-20 | 138.56 |
| 2002-08-21 | 138.79 |
| 2002-08-22 | 138.45 |
| 2002-08-23 | 138.70 |
| 2002-08-26 | 139.14 |
| 2002-08-27 | 139.01 |
| 2002-08-28 | 139.39 |
| 2002-08-29 | 139.67 |
| 2002-08-30 | 140.10 |
| 2002-08-31 | 140.10 |
| 2002-09-02 | 140.07 |
| 2002-09-03 | 140.95 |
| 2002-09-04 | 140.91 |
| 2002-09-05 | 141.17 |
| 2002-09-06 | 141.16 |
| 2002-09-09 | 141.15 |
| 2002-09-10 | 141.21 |
| 2002-09-11 | 141.01 |
| 2002-09-12 | 141.54 |
| 2002-09-13 | 141.79 |
| 2002-09-16 | 142.07 |
| 2002-09-17 | 142.18 |
| 2002-09-18 | 142.34 |
| 2002-09-19 | 142.59 |
| 2002-09-20 | 142.49 |
| 2002-09-23 | 142.74 |
| 2002-09-24 | 142.77 |
| 2002-09-25 | 142.46 |
| 2002-09-26 | 142.12 |
| 2002-09-27 | 142.47 |
| 2002-09-30 | 142.86 |
| 2002-10-01 | 142.46 |
| 2002-10-02 | 142.49 |
| 2002-10-03 | 142.60 |
| 2002-10-04 | 142.58 |
| 2002-10-07 | 142.88 |
| 2002-10-08 | 142.87 |
| 2002-10-09 | 142.82 |
| 2002-10-10 | 142.15 |
| 2002-10-11 | 141.68 |
#2002-10-14|141.76
#2002-10-15|141.04
#2002-10-16|140.83
#2002-10-17|140.39
#2002-10-18|140.44
#2002-10-21|140.53
#2002-10-22|140.35
#2002-10-23|140.45
#2002-10-24|140.62
#2002-10-25|141.00
#2002-10-28|141.38
#2002-10-29|141.92
#2002-10-30|141.85
#2002-10-31|142.18
#2002-11-01|142.08
#2002-11-04|141.87
#2002-11-05|141.89
#2002-11-06|141.84
#2002-11-07|142.56
#2002-11-08|142.89
#2002-11-11|142.93
#2002-11-12|143.40
#2002-11-13|143.35
#2002-11-14|142.93
#2002-11-15|142.75
#2002-11-18|143.11
#2002-11-19|143.57
#2002-11-20|143.52
#2002-11-21|142.97
#2002-11-22|143.03
#2002-11-25|143.22
#2002-11-26|143.55
#2002-11-27|142.92
#2002-11-28|142.92
#2002-11-29|143.22
#2002-11-30|143.25
#2002-12-02|143.33
#2002-12-03|143.43
#2002-12-04|143.80
#2002-12-05|144.10
#2002-12-06|144.17
#2002-12-09|144.43
#2002-12-10|144.60
#2002-12-11|144.85
#2002-12-12|145.12
#2002-12-13|144.97
#2002-12-16|144.82
#2002-12-17|144.94
#2002-12-18|145.43
#2002-12-19|145.86
#2002-12-20|146.05
#2002-12-23|146.11
#2002-12-24|146.31
#2002-12-25| .
#2002-12-26|146.37
#2002-12-27|146.82
#2002-12-30|147.07
#2002-12-31|147.20
#2003-01-01| .
#2003-01-02|146.36
#2003-01-03|146.41
#2003-01-06|146.43
#2003-01-07|146.90
#2003-01-08|147.41
#2003-01-09|146.95
#2003-01-10|147.15
#2003-01-13|147.19
#2003-01-14|147.48
#2003-01-15|147.80
#2003-01-16|147.69
#2003-01-17|147.97
#2003-01-20|148.05
#2003-01-21|148.02
#2003-01-22|148.05
#2003-01-23|147.91
#2003-01-24|148.21
#2003-01-27|147.99
#2003-01-28|147.89
#2003-01-29|147.85
#2003-01-30|147.92
#2003-01-31|148.04
#2003-02-03|148.21
#2003-02-04|148.53
#2003-02-05|148.42
#2003-02-06|148.62
#2003-02-07|148.66
#2003-02-10|148.70
#2003-02-11|148.84
#2003-02-12|149.24
#2003-02-13|149.42
#2003-02-14|149.18
#2003-02-17|149.22
#2003-02-18|149.23
#2003-02-19|149.62
#2003-02-20|149.84
#2003-02-21|149.83
#2003-02-24|150.13
#2003-02-25|150.41
#2003-02-26|150.37
#2003-02-27|150.45
#2003-02-28|150.71
#2003-03-03|151.10
#2003-03-04|151.26
#2003-03-05|151.53
#2003-03-06|151.60
#2003-03-07|151.78
#2003-03-10|151.85
#2003-03-11|152.02
#2003-03-12|151.64
#2003-03-13|151.32
#2003-03-14|151.11
#2003-03-17|150.72
#2003-03-18|150.53
#2003-03-19|150.15
#2003-03-20|149.88
#2003-03-21|149.62
#2003-03-24|150.02
#2003-03-25|149.98
#2003-03-26|150.12
#2003-03-27|150.38
#2003-03-28|150.82
#2003-03-31|151.32
#2003-04-01|151.48
#2003-04-02|151.26
#2003-04-03|151.54
#2003-04-04|151.60
#2003-04-07|151.67
#2003-04-08|152.10
#2003-04-09|152.43
#2003-04-10|152.54
#2003-04-11|152.40
#2003-04-14|152.32
#2003-04-15|152.72
#2003-04-16|153.17
#2003-04-17|153.32
#2003-04-18| .
#2003-04-21|153.26
#2003-04-22|153.68
#2003-04-23|153.69
#2003-04-24|154.30
#2003-04-25|154.80
#2003-04-28|154.88
#2003-04-29|155.01
#2003-04-30|155.67
#2003-05-01|155.89
#2003-05-02|156.19
#2003-05-05|156.39
#2003-05-06|156.74
#2003-05-07|157.60
#2003-05-08|157.90
#2003-05-09|157.81
#2003-05-12|158.47
#2003-05-13|158.68
#2003-05-14|159.29
#2003-05-15|159.21
#2003-05-16|159.55
#2003-05-19|159.55
#2003-05-20|159.95
#2003-05-21|160.21
#2003-05-22|160.49
#2003-05-23|160.80
#2003-05-26|160.89
#2003-05-27|160.55
#2003-05-28|160.54
#2003-05-29|161.28
#2003-05-30|161.54
#2003-05-31|161.55
#2003-06-02|161.46
#2003-06-03|162.05
#2003-06-04|162.38
#2003-06-05|162.82
#2003-06-06|162.87
#2003-06-09|163.42
#2003-06-10|163.99
#2003-06-11|164.20
#2003-06-12|164.35
#2003-06-13|164.72
#2003-06-16|164.77
#2003-06-17|164.64
#2003-06-18|163.97
#2003-06-19|163.72
#2003-06-20|163.51
#2003-06-23|163.71
#2003-06-24|163.99
#2003-06-25|164.10
#2003-06-26|163.22
#2003-06-27|162.90
#2003-06-30|162.96
#2003-07-01|162.88
#2003-07-02|162.75
#2003-07-03|162.26
#2003-07-04|162.27
#2003-07-07|162.01
#2003-07-08|161.87
#2003-07-09|161.91
#2003-07-10|162.17
#2003-07-11|162.29
#2003-07-14|162.28
#2003-07-15|161.70
#2003-07-16|161.11
#2003-07-17|161.01
#2003-07-18|161.25
#2003-07-21|160.84
#2003-07-22|160.47
#2003-07-23|160.94
#2003-07-24|160.88
#2003-07-25|160.76
#2003-07-28|160.52
#2003-07-29|159.92
#2003-07-30|159.73
#2003-07-31|159.42
#2003-08-01|158.70
#2003-08-04|158.51
#2003-08-05|158.26
#2003-08-06|158.26
#2003-08-07|158.54
#2003-08-08|159.17
#2003-08-11|159.18
#2003-08-12|159.19
#2003-08-13|158.53
#2003-08-14|158.03
#2003-08-15|158.43
#2003-08-18|158.52
#2003-08-19|158.92
#2003-08-20|159.25
#2003-08-21|159.09
#2003-08-22|159.24
#2003-08-25|159.11
#2003-08-26|159.42
#2003-08-27|159.31
#2003-08-28|159.64
#2003-08-29|159.79
#2003-08-31|159.82
#2003-09-01|159.85
#2003-09-02|159.43
#2003-09-03|159.47
#2003-09-04|159.77
#2003-09-05|160.42
#2003-09-08|160.92
#2003-09-09|161.07
#2003-09-10|161.43
#2003-09-11|161.53
#2003-09-12|161.97
#2003-09-15|162.07
#2003-09-16|161.98
#2003-09-17|162.30
#2003-09-18|162.68
#2003-09-19|162.96
#2003-09-22|162.60
#2003-09-23|162.52
#2003-09-24|162.88
#2003-09-25|163.28
#2003-09-26|163.79
#2003-09-29|163.78
#2003-09-30|164.28
#2003-10-01|164.59
#2003-10-02|164.25
#2003-10-03|163.60
#2003-10-06|163.76
#2003-10-07|163.44
#2003-10-08|163.83
#2003-10-09|163.81
#2003-10-10|164.11
#2003-10-13|164.20
#2003-10-14|164.05
#2003-10-15|163.85
#2003-10-16|163.82
#2003-10-17|163.77
#2003-10-20|163.77
#2003-10-21|163.95
#2003-10-22|164.13
#2003-10-23|164.11
#2003-10-24|164.25
#2003-10-27|164.24
#2003-10-28|164.35
#2003-10-29|164.46
#2003-10-30|164.22
#2003-10-31|164.49
#2003-11-03|164.36
#2003-11-04|164.71
#2003-11-05|164.74
#2003-11-06|164.42
#2003-11-07|164.26
#2003-11-10|164.40
#2003-11-11|164.44
#2003-11-12|164.64
#2003-11-13|165.14
#2003-11-14|165.59
#2003-11-17|165.90
#2003-11-18|165.82
#2003-11-19|165.78
#2003-11-20|165.96
#2003-11-21|166.38
#2003-11-24|166.05
#2003-11-25|166.28
#2003-11-26|166.24
#2003-11-27|166.26
#2003-11-28|165.93
#2003-11-30|165.98
#2003-12-01|165.45
#2003-12-02|165.66
#2003-12-03|165.93
#2003-12-04|166.06
#2003-12-05|166.73
#2003-12-08|166.87
#2003-12-09|166.94
#2003-12-10|166.89
#2003-12-11|167.02
#2003-12-12|167.41
#2003-12-15|167.32
#2003-12-16|167.60
#2003-12-17|168.04
#2003-12-18|168.14
#2003-12-19|168.46
#2003-12-22|168.65
#2003-12-23|168.35
#2003-12-24|168.53
#2003-12-25| .
#2003-12-26|168.64
#2003-12-29|168.58
#2003-12-30|168.47
#2003-12-31|168.48
#2004-01-01| .
#2004-01-02|168.04
#2004-01-05|168.31
#2004-01-06|169.00
#2004-01-07|169.25
#2004-01-08|169.52
#2004-01-09|170.35
#2004-01-12|170.93
#2004-01-13|170.99
#2004-01-14|171.23
#2004-01-15|171.37
#2004-01-16|171.26
#2004-01-19|171.35
#2004-01-20|171.11
#2004-01-21|171.08
#2004-01-22|171.31
#2004-01-23|171.31
#2004-01-26|170.73
#2004-01-27|170.91
#2004-01-28|170.81
#2004-01-29|169.82
#2004-01-30|169.99
#2004-01-31|169.99
#2004-02-02|169.95
#2004-02-03|170.00
#2004-02-04|170.15
#2004-02-05|170.05
#2004-02-06|170.19
#2004-02-09|170.49
#2004-02-10|170.49
#2004-02-11|170.71
#2004-02-12|171.05
#2004-02-13|171.17
#2004-02-16|171.27
#2004-02-17|171.31
#2004-02-18|171.53
#2004-02-19|171.34
#2004-02-20|171.08
#2004-02-23|171.25
#2004-02-24|171.60
#2004-02-25|171.71
#2004-02-26|171.58
#2004-02-27|171.82
#2004-02-29|171.88
#2004-03-01|172.00
#2004-03-02|171.95
#2004-03-03|171.68
#2004-03-04|171.93
#2004-03-05|172.94
#2004-03-08|173.54
#2004-03-09|174.24
#2004-03-10|174.27
#2004-03-11|174.29
#2004-03-12|174.04
#2004-03-15|173.98
#2004-03-16|173.98
#2004-03-17|174.51
#2004-03-18|174.40
#2004-03-19|174.32
#2004-03-22|174.54
#2004-03-23|174.68
#2004-03-24|174.86
#2004-03-25|174.80
#2004-03-26|174.53
#2004-03-29|174.08
#2004-03-30|174.22
#2004-03-31|174.62
#2004-04-01|174.40
#2004-04-02|173.12
#2004-04-05|172.62
#2004-04-06|172.81
#2004-04-07|172.99
#2004-04-08|172.91
#2004-04-09| .
#2004-04-12|172.78
#2004-04-13|172.42
#2004-04-14|171.80
#2004-04-15|171.45
#2004-04-16|171.71
#2004-04-19|171.82
#2004-04-20|171.52
#2004-04-21|170.87
#2004-04-22|170.87
#2004-04-23|170.57
#2004-04-26|170.75
#2004-04-27|170.61
#2004-04-28|170.04
#2004-04-29|169.22
#2004-04-30|169.15
#2004-05-03|169.04
#2004-05-04|168.80
#2004-05-05|168.52
#2004-05-06|167.59
#2004-05-07|166.02
#2004-05-10|165.45
#2004-05-11|165.36
#2004-05-12|165.17
#2004-05-13|165.06
#2004-05-14|165.43
#2004-05-17|166.03
#2004-05-18|166.25
#2004-05-19|166.18
#2004-05-20|166.35
#2004-05-21|166.45
#2004-05-24|166.51
#2004-05-25|166.81
#2004-05-26|167.11
#2004-05-27|167.58
#2004-05-28|167.46
#2004-05-31|167.53
#2004-06-01|167.12
#2004-06-02|167.02
#2004-06-03|167.04
#2004-06-04|166.83
#2004-06-07|167.04
#2004-06-08|167.06
#2004-06-09|166.92
#2004-06-10|166.75
#2004-06-11|166.83
#2004-06-14|166.54
#2004-06-15|167.31
#2004-06-16|167.31
#2004-06-17|167.56
#2004-06-18|167.88
#2004-06-21|168.00
#2004-06-22|168.05
#2004-06-23|168.09
#2004-06-24|168.65
#2004-06-25|168.62
#2004-06-28|168.28
#2004-06-29|168.38
#2004-06-30|168.88
#2004-07-01|169.26
#2004-07-02|170.17
#2004-07-05|170.28
#2004-07-06|170.46
#2004-07-07|170.46
#2004-07-08|170.39
#2004-07-09|170.37
#2004-07-12|170.60
#2004-07-13|170.53
#2004-07-14|170.70
#2004-07-15|170.85
#2004-07-16|171.78
#2004-07-19|172.07
#2004-07-20|171.88
#2004-07-21|171.33
#2004-07-22|171.43
#2004-07-23|171.62
#2004-07-26|171.49
#2004-07-27|171.03
#2004-07-28|170.84
#2004-07-29|171.07
#2004-07-30|171.68
#2004-07-31|171.69
#2004-08-02|171.97
#2004-08-03|172.15
#2004-08-04|172.40
#2004-08-05|172.64
#2004-08-06|173.75
#2004-08-09|173.90
#2004-08-10|173.94
#2004-08-11|173.82
#2004-08-12|173.97
#2004-08-13|174.39
#2004-08-16|174.40
#2004-08-17|174.76
#2004-08-18|175.00
#2004-08-19|175.25
#2004-08-20|175.37
#2004-08-23|175.23
#2004-08-24|175.36
#2004-08-25|175.64
#2004-08-26|175.86
#2004-08-27|176.07
#2004-08-30|176.37
#2004-08-31|176.93
#2004-09-01|176.93
#2004-09-02|176.73
#2004-09-03|176.20
#2004-09-06|176.29
#2004-09-07|176.44
#2004-09-08|176.74
#2004-09-09|176.95
#2004-09-10|177.09
#2004-09-13|177.29
#2004-09-14|177.54
#2004-09-15|177.60
#2004-09-16|178.02
#2004-09-17|178.19
#2004-09-20|178.60
#2004-09-21|178.65
#2004-09-22|178.93
#2004-09-23|179.02
#2004-09-24|178.58
#2004-09-27|178.77
#2004-09-28|178.73
#2004-09-29|178.45
#2004-09-30|178.28
#2004-10-01|178.09
#2004-10-04|178.18
#2004-10-05|178.43
#2004-10-06|178.41
#2004-10-07|178.27
#2004-10-08|178.84
#2004-10-11|178.95
#2004-10-12|179.38
#2004-10-13|179.65
#2004-10-14|179.91
#2004-10-15|179.79
#2004-10-18|179.94
#2004-10-19|180.03
#2004-10-20|180.29
#2004-10-21|180.55
#2004-10-22|180.62
#2004-10-25|180.85
#2004-10-26|180.88
#2004-10-27|180.72
#2004-10-28|180.55
#2004-10-29|180.84
#2004-10-31|180.88
#2004-11-01|180.86
#2004-11-02|180.81
#2004-11-03|180.96
#2004-11-04|181.35
#2004-11-05|180.99
#2004-11-08|180.77
#2004-11-09|180.79
#2004-11-10|180.66
#2004-11-11|180.69
#2004-11-12|181.19
#2004-11-15|181.45
#2004-11-16|181.48
#2004-11-17|181.78
#2004-11-18|182.22
#2004-11-19|182.01
#2004-11-22|181.98
#2004-11-23|181.95
#2004-11-24|182.05
#2004-11-25|182.07
#2004-11-26|181.79
#2004-11-29|181.25
#2004-11-30|181.05
#2004-12-01|181.02
#2004-12-02|180.96
#2004-12-03|181.66
#2004-12-06|182.14
#2004-12-07|182.29
#2004-12-08|182.66
#2004-12-09|182.86
#2004-12-10|182.70
#2004-12-13|182.72
#2004-12-14|182.76
#2004-12-15|183.26
#2004-12-16|183.07
#2004-12-17|182.81
#2004-12-20|182.93
#2004-12-21|183.12
#2004-12-22|183.19
#2004-12-23|183.15
#2004-12-24| .
#2004-12-27|182.91
#2004-12-28|182.84
#2004-12-29|182.80
#2004-12-30|183.15
#2004-12-31|183.40
#2005-01-03|183.46
#2005-01-04|183.36
#2005-01-05|183.19
#2005-01-06|183.09
#2005-01-07|183.09
#2005-01-10|183.17
#2005-01-11|183.10
#2005-01-12|183.28
#2005-01-13|183.70
#2005-01-14|183.50
#2005-01-17|183.60
#2005-01-18|183.61
#2005-01-19|183.72
#2005-01-20|183.88
#2005-01-21|184.19
#2005-01-24|184.38
#2005-01-25|184.18
#2005-01-26|184.23
#2005-01-27|184.22
#2005-01-28|184.66
#2005-01-31|184.83
#2005-02-01|184.74
#2005-02-02|184.86
#2005-02-03|184.91
#2005-02-04|185.65
#2005-02-07|186.14
#2005-02-08|186.34
#2005-02-09|186.67
#2005-02-10|186.26
#2005-02-11|186.05
#2005-02-14|186.22
#2005-02-15|186.15
#2005-02-16|185.84
#2005-02-17|185.80
#2005-02-18|185.43
#2005-02-21|185.54
#2005-02-22|185.38
#2005-02-23|185.47
#2005-02-24|185.43
#2005-02-25|185.42
#2005-02-28|185.51
#2005-03-01|185.36
#2005-03-02|185.34
#2005-03-03|185.47
#2005-03-04|185.96
#2005-03-07|186.38
#2005-03-08|186.12
#2005-03-09|185.35
#2005-03-10|185.23
#2005-03-11|184.72
#2005-03-14|184.48
#2005-03-15|184.18
#2005-03-16|184.01
#2005-03-17|183.99
#2005-03-18|183.80
#2005-03-21|183.48
#2005-03-22|183.06
#2005-03-23|182.18
#2005-03-24|182.13
#2005-03-25| .
#2005-03-28|181.92
#2005-03-29|181.90
#2005-03-30|182.06
#2005-03-31|182.53
#2005-04-01|182.87
#2005-04-04|182.83
#2005-04-05|182.84
#2005-04-06|183.27
#2005-04-07|183.34
#2005-04-08|183.26
#2005-04-11|183.49
#2005-04-12|183.92
#2005-04-13|184.32
#2005-04-14|184.21
#2005-04-15|184.30
#2005-04-18|184.18
#2005-04-19|184.58
#2005-04-20|184.69
#2005-04-21|184.57
#2005-04-22|184.85
#2005-04-25|184.98
#2005-04-26|184.92
#2005-04-27|185.11
#2005-04-28|185.44
#2005-04-29|185.28
#2005-04-30|185.31
#2005-05-02|185.27
#2005-05-03|185.46
#2005-05-04|185.76
#2005-05-05|186.19
#2005-05-06|185.67
#2005-05-09|185.75
#2005-05-10|185.98
#2005-05-11|185.88
#2005-05-12|186.05
#2005-05-13|186.30
#2005-05-16|186.38
#2005-05-17|186.21
#2005-05-18|186.50
#2005-05-19|186.47
#2005-05-20|186.45
#2005-05-23|186.94
#2005-05-24|187.23
#2005-05-25|187.36
#2005-05-26|187.36
#2005-05-27|187.53
#2005-05-30|187.63
#2005-05-31|188.22
#2005-06-01|189.03
#2005-06-02|189.31
#2005-06-03|189.11
#2005-06-06|188.94
#2005-06-07|189.22
#2005-06-08|189.04
#2005-06-09|188.73
#2005-06-10|188.34
#2005-06-13|188.18
#2005-06-14|188.04
#2005-06-15|188.09
#2005-06-16|188.33
#2005-06-17|188.57
#2005-06-20|188.53
#2005-06-21|188.87
#2005-06-22|189.64
#2005-06-23|189.78
#2005-06-24|190.07
#2005-06-27|190.25
#2005-06-28|190.01
#2005-06-29|190.02
#2005-06-30|190.35
#2005-07-01|189.96
#2005-07-04|190.04
#2005-07-05|189.53
#2005-07-06|189.65
#2005-07-07|189.96
#2005-07-08|189.74
#2005-07-11|189.83
#2005-07-12|189.83
#2005-07-13|189.76
#2005-07-14|189.78
#2005-07-15|189.86
#2005-07-18|189.78
#2005-07-19|189.76
#2005-07-20|189.87
#2005-07-21|189.39
#2005-07-22|189.63
#2005-07-25|189.63
#2005-07-26|189.57
#2005-07-27|189.48
#2005-07-28|189.94
#2005-07-29|189.58
#2005-07-31|189.63
#2005-08-01|189.36
#2005-08-02|189.33
#2005-08-03|189.68
#2005-08-04|189.78
#2005-08-05|189.29
#2005-08-08|189.06
#2005-08-09|189.04
#2005-08-10|189.30
#2005-08-11|189.61
#2005-08-12|190.12
#2005-08-15|190.20
#2005-08-16|190.56
#2005-08-17|190.40
#2005-08-18|190.67
#2005-08-19|190.71
#2005-08-22|190.77
#2005-08-23|191.04
#2005-08-24|191.04
#2005-08-25|191.16
#2005-08-26|191.07
#2005-08-29|191.24
#2005-08-30|191.70
#2005-08-31|192.38
#2005-09-01|192.75
#2005-09-02|192.80
#2005-09-05|192.89
#2005-09-06|192.55
#2005-09-07|192.32
#2005-09-08|192.42
#2005-09-09|192.65
#2005-09-12|192.54
#2005-09-13|192.85
#2005-09-14|192.84
#2005-09-15|192.58
#2005-09-16|192.24
#2005-09-19|192.43
#2005-09-20|192.42
#2005-09-21|192.76
#2005-09-22|192.86
#2005-09-23|192.50
#2005-09-26|192.19
#2005-09-27|192.16
#2005-09-28|192.45
#2005-09-29|192.42
#2005-09-30|192.18
#2005-10-03|191.92
#2005-10-04|192.02
#2005-10-05|192.06
#2005-10-06|191.56
#2005-10-07|191.46
#2005-10-10|191.57
#2005-10-11|191.56
#2005-10-12|190.98
#2005-10-13|190.24
#2005-10-14|189.91
#2005-10-17|190.09
#2005-10-18|190.43
#2005-10-19|190.39
#2005-10-20|190.46
#2005-10-21|190.85
#2005-10-24|190.76
#2005-10-25|190.56
#2005-10-26|189.92
#2005-10-27|189.97
#2005-10-28|190.00
#2005-10-31|190.19
#2005-11-01|190.17
#2005-11-02|190.01
#2005-11-03|189.71
#2005-11-04|189.32
#2005-11-07|189.49
#2005-11-08|190.06
#2005-11-09|189.77
#2005-11-10|190.15
#2005-11-11|190.23
#2005-11-14|190.16
#2005-11-15|190.46
#2005-11-16|190.96
#2005-11-17|191.32
#2005-11-18|191.16
#2005-11-21|191.52
#2005-11-22|191.76
#2005-11-23|191.71
#2005-11-24|191.77
#2005-11-25|192.10
#2005-11-28|192.44
#2005-11-29|192.07
#2005-11-30|191.92
#2005-12-01|191.75
#2005-12-02|191.79
#2005-12-05|191.60
#2005-12-06|192.03
#2005-12-07|192.05
#2005-12-08|192.33
#2005-12-09|191.97
#2005-12-12|191.97
#2005-12-13|192.07
#2005-12-14|192.71
#2005-12-15|192.61
#2005-12-16|192.79
#2005-12-19|192.94
#2005-12-20|192.78
#2005-12-21|192.68
#2005-12-22|193.14
#2005-12-23|193.50
#2005-12-26| .
#2005-12-27|193.88
#2005-12-28|193.90
#2005-12-29|193.86
#2005-12-30|193.91
#2005-12-31|193.92
#2006-01-02| .
#2006-01-03|194.13
#2006-01-04|194.47
#2006-01-05|194.60
#2006-01-06|194.56
#2006-01-09|194.73
#2006-01-10|194.40
#2006-01-11|194.24
#2006-01-12|194.47
#2006-01-13|194.91
#2006-01-16|195.02
#2006-01-17|195.15
#2006-01-18|195.16
#2006-01-19|195.08
#2006-01-20|195.26
#2006-01-23|195.33
#2006-01-24|195.28
#2006-01-25|194.85
#2006-01-26|194.41
#2006-01-27|194.57
#2006-01-30|194.46
#2006-01-31|194.43
#2006-02-01|194.24
#2006-02-02|194.35
#2006-02-03|194.51
#2006-02-06|194.67
#2006-02-07|194.61
#2006-02-08|194.41
#2006-02-09|194.49
#2006-02-10|194.56
#2006-02-13|194.71
#2006-02-14|194.52
#2006-02-15|194.61
#2006-02-16|194.67
#2006-02-17|195.10
#2006-02-20|195.22
#2006-02-21|195.15
#2006-02-22|195.34
#2006-02-23|195.31
#2006-02-24|195.36
#2006-02-27|195.46
#2006-02-28|195.83
#2006-03-01|195.67
#2006-03-02|195.29
#2006-03-03|194.92
#2006-03-06|194.64
#2006-03-07|194.20
#2006-03-08|194.04
#2006-03-09|194.01
#2006-03-10|193.86
#2006-03-13|193.82
#2006-03-14|194.35
#2006-03-15|194.37
#2006-03-16|195.00
#2006-03-17|195.08
#2006-03-20|195.28
#2006-03-21|195.00
#2006-03-22|194.94
#2006-03-23|194.83
#2006-03-24|195.07
#2006-03-27|195.11
#2006-03-28|194.56
#2006-03-29|194.14
#2006-03-30|193.93
#2006-03-31|193.87
#2006-04-03|193.84
#2006-04-04|193.90
#2006-04-05|194.09
#2006-04-06|193.80
#2006-04-07|193.34
#2006-04-10|193.19
#2006-04-11|193.33
#2006-04-12|193.18
#2006-04-13|192.84
#2006-04-14| .
#2006-04-17|193.02
#2006-04-18|193.32
#2006-04-19|193.25
#2006-04-20|193.23
#2006-04-21|193.38
#2006-04-24|193.74
#2006-04-25|193.41
#2006-04-26|193.08
#2006-04-27|193.25
#2006-04-28|193.56
#2006-04-30|193.64
#2006-05-01|193.38
#2006-05-02|193.39
#2006-05-03|193.27
#2006-05-04|193.25
#2006-05-05|193.54
#2006-05-08|193.70
#2006-05-09|193.70
#2006-05-10|193.79
#2006-05-11|193.64
#2006-05-12|193.24
#2006-05-15|193.24
#2006-05-16|193.57
#2006-05-17|193.23
#2006-05-18|193.56
#2006-05-19|193.77
#2006-05-22|193.72
#2006-05-23|193.46
#2006-05-24|193.32
#2006-05-25|193.15
#2006-05-26|193.27
#2006-05-29|193.39
#2006-05-30|193.25
#2006-05-31|193.09
#2006-06-01|193.02
#2006-06-02|193.80
#2006-06-05|193.77
#2006-06-06|193.82
#2006-06-07|193.74
#2006-06-08|193.78
#2006-06-09|193.81
#2006-06-12|193.85
#2006-06-13|193.78
#2006-06-14|193.15
#2006-06-15|192.84
#2006-06-16|192.73
#2006-06-19|192.68
#2006-06-20|192.49
#2006-06-21|192.27
#2006-06-22|192.00
#2006-06-23|191.46
#2006-06-26|191.25
#2006-06-27|191.35
#2006-06-28|191.15
#2006-06-29|191.50
#2006-06-30|192.24
#2006-07-03|192.37
#2006-07-04|192.42
#2006-07-05|192.12
#2006-07-06|192.38
#2006-07-07|192.88
#2006-07-10|193.18
#2006-07-11|193.50
#2006-07-12|193.64
#2006-07-13|193.74
#2006-07-14|193.80
#2006-07-17|193.84
#2006-07-18|193.58
#2006-07-19|194.11
#2006-07-20|194.49
#2006-07-21|194.59
#2006-07-24|194.73
#2006-07-25|194.75
#2006-07-26|195.05
#2006-07-27|195.19
#2006-07-28|195.61
#2006-07-31|195.91
#2006-08-01|196.01
#2006-08-02|196.15
#2006-08-03|196.36
#2006-08-04|196.72
#2006-08-07|196.87
#2006-08-08|196.96
#2006-08-09|197.00
#2006-08-10|197.06
#2006-08-11|196.94
#2006-08-14|196.80
#2006-08-15|197.29
#2006-08-16|197.76
#2006-08-17|198.02
#2006-08-18|198.30
#2006-08-21|198.58
#2006-08-22|198.76
#2006-08-23|198.83
#2006-08-24|198.80
#2006-08-25|198.89
#2006-08-28|198.99
#2006-08-29|199.10
#2006-08-30|199.32
#2006-08-31|199.66
#2006-09-01|199.82
#2006-09-04|199.93
#2006-09-05|199.73
#2006-09-06|199.65
#2006-09-07|199.65
#2006-09-08|199.82
#2006-09-11|199.78
#2006-09-12|199.92
#2006-09-13|199.98
#2006-09-14|199.87
#2006-09-15|199.80
#2006-09-18|199.85
#2006-09-19|200.28
#2006-09-20|200.35
#2006-09-21|200.86
#2006-09-22|201.06
#2006-09-25|201.46
#2006-09-26|201.33
#2006-09-27|201.36
#2006-09-28|201.29
#2006-09-29|201.30
#2006-09-30|201.34
#2006-10-02|201.43
#2006-10-03|201.68
#2006-10-04|202.05
#2006-10-05|201.97
#2006-10-06|201.49
#2006-10-09|201.60
#2006-10-10|201.16
#2006-10-11|200.96
#2006-10-12|201.05
#2006-10-13|201.01
#2006-10-16|201.22
#2006-10-17|201.35
#2006-10-18|201.54
#2006-10-19|201.58
#2006-10-20|201.65
#2006-10-23|201.54
#2006-10-24|201.48
#2006-10-25|201.89
#2006-10-26|202.41
#2006-10-27|202.87
#2006-10-30|203.10
#2006-10-31|203.62
#2006-11-01|204.08
#2006-11-02|203.96
#2006-11-03|203.36
#2006-11-06|203.38
#2006-11-07|203.77
#2006-11-08|204.08
#2006-11-09|204.20
#2006-11-10|204.48
#2006-11-13|204.57
#2006-11-14|204.76
#2006-11-15|204.62
#2006-11-16|204.34
#2006-11-17|204.69
#2006-11-20|204.79
#2006-11-21|204.93
#2006-11-22|205.06
#2006-11-23|205.09
#2006-11-24|205.26
#2006-11-27|205.51
#2006-11-28|205.67
#2006-11-29|205.72
#2006-11-30|206.32
#2006-12-01|206.65
#2006-12-04|206.89
#2006-12-05|207.04
#2006-12-06|206.97
#2006-12-07|207.01
#2006-12-08|206.55
#2006-12-11|206.90
#2006-12-12|207.18
#2006-12-13|206.71
#2006-12-14|206.66
#2006-12-15|206.62
#2006-12-18|206.87
#2006-12-19|206.85
#2006-12-20|206.95
#2006-12-21|207.29
#2006-12-22|206.87
#2006-12-25| .
#2006-12-26|207.07
#2006-12-27|206.82
#2006-12-28|206.67
#2006-12-29|206.63
#2006-12-31|206.69
#2007-01-01| .
#2007-01-02|206.79
#2007-01-03|207.13
#2007-01-04|207.51
#2007-01-05|207.45
#2007-01-08|207.39
#2007-01-09|207.39
#2007-01-10|207.09
#2007-01-11|206.74
#2007-01-12|206.58
#2007-01-15|206.69
#2007-01-16|206.87
#2007-01-17|206.76
#2007-01-18|207.09
#2007-01-19|206.98
#2007-01-22|207.16
#2007-01-23|206.96
#2007-01-24|206.95
#2007-01-25|206.64
#2007-01-26|206.46
#2007-01-29|206.48
#2007-01-30|206.35
#2007-01-31|206.69
#2007-02-01|206.67
#2007-02-02|206.84
#2007-02-05|207.26
#2007-02-06|207.67
#2007-02-07|207.95
#2007-02-08|208.07
#2007-02-09|207.85
#2007-02-12|207.84
#2007-02-13|207.70
#2007-02-14|208.40
#2007-02-15|208.71
#2007-02-16|208.95
#2007-02-19|209.07
#2007-02-20|209.16
#2007-02-21|209.16
#2007-02-22|208.98
#2007-02-23|209.39
#2007-02-26|209.85
#2007-02-27|210.37
#2007-02-28|210.24
#2007-03-01|210.20
#2007-03-02|210.37
#2007-03-05|210.14
#2007-03-06|210.03
#2007-03-07|210.29
#2007-03-08|210.43
#2007-03-09|210.05
#2007-03-12|210.39
#2007-03-13|210.79
#2007-03-14|210.60
#2007-03-15|210.51
#2007-03-16|210.43
#2007-03-19|210.50
#2007-03-20|210.69
#2007-03-21|211.04
#2007-03-22|210.87
#2007-03-23|210.82
#2007-03-26|211.05
#2007-03-27|211.08
#2007-03-28|210.98
#2007-03-29|210.93
#2007-03-30|210.98
#2007-03-31|210.99
#2007-04-02|211.11
#2007-04-03|211.04
#2007-04-04|211.20
#2007-04-05|211.19
#2007-04-06| .
#2007-04-09|211.08
#2007-04-10|211.08
#2007-04-11|211.10
#2007-04-12|211.11
#2007-04-13|211.04
#2007-04-16|211.28
#2007-04-17|211.74
#2007-04-18|212.09
#2007-04-19|212.18
#2007-04-20|212.24
#2007-04-23|212.61
#2007-04-24|212.81
#2007-04-25|212.79
#2007-04-26|212.55
#2007-04-27|212.45
#2007-04-30|213.05
#2007-05-01|213.06
#2007-05-02|213.04
#2007-05-03|212.94
#2007-05-04|213.03
#2007-05-07|213.23
#2007-05-08|213.35
#2007-05-09|213.16
#2007-05-10|213.31
#2007-05-11|213.16
#2007-05-14|213.11
#2007-05-15|212.92
#2007-05-16|213.05
#2007-05-17|212.90
#2007-05-18|212.59
#2007-05-21|212.74
#2007-05-22|212.63
#2007-05-23|212.44
#2007-05-24|212.43
#2007-05-25|212.33
#2007-05-28| .
#2007-05-29|212.25
#2007-05-30|212.17
#2007-05-31|212.19
#2007-06-01|211.88
#2007-06-04|212.10
#2007-06-05|211.81
#2007-06-06|211.63
#2007-06-07|210.70
#2007-06-08|210.00
#2007-06-11|210.04
#2007-06-12|209.23
#2007-06-13|209.33
#2007-06-14|209.28
#2007-06-15|209.73
#2007-06-18|210.20
#2007-06-19|210.68
#2007-06-20|210.62
#2007-06-21|210.26
#2007-06-22|210.48
#2007-06-25|210.79
#2007-06-26|210.52
#2007-06-27|210.54
#2007-06-28|210.13
#2007-06-29|210.65
#2007-06-30|210.69
#2007-07-02|210.94
#2007-07-03|210.84
#2007-07-04|210.85
#2007-07-05|210.36
#2007-07-06|210.06
#2007-07-09|210.29
#2007-07-10|210.87
#2007-07-11|210.54
#2007-07-12|210.42
#2007-07-13|210.50
#2007-07-16|210.97
#2007-07-17|210.84
#2007-07-18|211.12
#2007-07-19|210.96
#2007-07-20|211.22
#2007-07-23|211.12
#2007-07-24|210.79
#2007-07-25|210.73
#2007-07-26|210.71
#2007-07-27|210.08
#2007-07-30|209.29
#2007-07-31|209.23
#2007-08-01|209.30
#2007-08-02|209.52
#2007-08-03|209.86
#2007-08-06|209.73
#2007-08-07|209.82
#2007-08-08|209.57
#2007-08-09|209.78
#2007-08-10|209.71
#2007-08-13|209.90
#2007-08-14|209.79
#2007-08-15|209.58
#2007-08-16|209.68
#2007-08-17|209.06
#2007-08-20|209.10
#2007-08-21|209.15
#2007-08-22|209.21
#2007-08-23|209.40
#2007-08-24|209.45
#2007-08-27|210.01
#2007-08-28|210.33
#2007-08-29|210.24
#2007-08-30|210.53
#2007-08-31|210.35
#2007-09-03|210.47
#2007-09-04|210.47
#2007-09-05|210.88
#2007-09-06|211.04
#2007-09-07|211.66
#2007-09-10|212.00
#2007-09-11|211.81
#2007-09-12|211.77
#2007-09-13|211.60
#2007-09-14|211.83
#2007-09-17|212.01
#2007-09-18|212.14
#2007-09-19|212.51
#2007-09-20|211.97
#2007-09-21|212.17
#2007-09-24|212.57
#2007-09-25|212.65
#2007-09-26|212.81
#2007-09-27|212.97
#2007-09-28|212.90
#2007-09-30|212.98
#2007-10-01|212.93
#2007-10-02|213.30
#2007-10-03|213.17
#2007-10-04|212.90
#2007-10-05|212.41
#2007-10-08|212.54
#2007-10-09|212.76
#2007-10-10|213.15
#2007-10-11|213.43
#2007-10-12|213.41
#2007-10-15|213.60
#2007-10-16|213.77
#2007-10-17|214.41
#2007-10-18|214.75
#2007-10-19|215.37
#2007-10-22|215.39
#2007-10-23|215.46
#2007-10-24|215.93
#2007-10-25|215.73
#2007-10-26|215.59
#2007-10-29|215.83
#2007-10-30|215.70
#2007-10-31|215.41
#2007-11-01|215.68
#2007-11-02|216.26
#2007-11-05|216.12
#2007-11-06|215.64
#2007-11-07|215.83
#2007-11-08|215.84
#2007-11-09|215.85
#2007-11-12|215.93
#2007-11-13|215.46
#2007-11-14|215.22
#2007-11-15|215.70
#2007-11-16|215.60
#2007-11-19|215.95
#2007-11-20|215.53
#2007-11-21|215.50
#2007-11-22|215.53
#2007-11-23|215.03
#2007-11-26|215.70
#2007-11-27|214.74
#2007-11-28|214.63
#2007-11-29|214.91
#2007-11-30|215.05
#2007-12-03|215.63
#2007-12-04|215.84
#2007-12-05|215.59
#2007-12-06|214.98
#2007-12-07|214.43
#2007-12-10|214.50
#2007-12-11|215.28
#2007-12-12|215.16
#2007-12-13|214.57
#2007-12-14|214.13
#2007-12-17|214.38
#2007-12-18|214.81
#2007-12-19|215.10
#2007-12-20|215.37
#2007-12-21|214.50
#2007-12-24|214.58
#2007-12-25| .
#2007-12-26|214.16
#2007-12-27|214.77
#2007-12-28|215.15
#2007-12-31|215.68
#2008-01-01| .
#2008-01-02|216.51
#2008-01-03|216.54
#2008-01-04|216.78
#2008-01-07|217.05
#2008-01-08|217.16
#2008-01-09|217.27
#2008-01-10|216.64
#2008-01-11|217.05
#2008-01-14|216.90
#2008-01-15|217.28
#2008-01-16|217.12
#2008-01-17|217.40
#2008-01-18|217.03
#2008-01-21|217.15
#2008-01-22|217.69
#2008-01-23|217.39
#2008-01-24|216.51
#2008-01-25|217.03
#2008-01-28|217.10
#2008-01-29|216.96
#2008-01-30|216.76
#2008-01-31|216.91
#2008-02-01|217.38
#2008-02-04|217.37
#2008-02-05|217.74
#2008-02-06|217.75
#2008-02-07|216.79
#2008-02-08|217.03
#2008-02-11|217.14
#2008-02-12|216.96
#2008-02-13|216.86
#2008-02-14|216.30
#2008-02-15|216.38
#2008-02-18|216.50
#2008-02-19|215.72
#2008-02-20|215.44
#2008-02-21|215.91
#2008-02-22|215.65
#2008-02-25|215.33
#2008-02-26|215.66
#2008-02-27|215.98
#2008-02-28|216.76
#2008-02-29|217.68
#2008-03-03|217.73
#2008-03-04|217.51
#2008-03-05|216.90
#2008-03-06|217.23
#2008-03-07|217.40
#2008-03-10|217.66
#2008-03-11|216.41
#2008-03-12|217.11
#2008-03-13|216.48
#2008-03-14|217.17
#2008-03-17|217.48
#2008-03-18|216.73
#2008-03-19|217.28
#2008-03-20|217.22
#2008-03-21| .
#2008-03-24|216.31
#2008-03-25|216.11
#2008-03-26|216.23
#2008-03-27|215.98
#2008-03-28|216.17
#2008-03-31|216.21
#2008-04-01|215.81
#2008-04-02|215.71
#2008-04-03|215.66
#2008-04-04|216.31
#2008-04-07|216.11
#2008-04-08|216.56
#2008-04-09|217.21
#2008-04-10|216.92
#2008-04-11|217.30
#2008-04-14|217.36
#2008-04-15|217.28
#2008-04-16|216.68
#2008-04-17|216.73
#2008-04-18|216.93
#2008-04-21|217.28
#2008-04-22|217.32
#2008-04-23|217.42
#2008-04-24|217.06
#2008-04-25|217.12
#2008-04-28|217.49
#2008-04-29|217.70
#2008-04-30|218.37
#2008-05-01|218.40
#2008-05-02|218.25
#2008-05-05|218.51
#2008-05-06|218.51
#2008-05-07|218.72
#2008-05-08|219.12
#2008-05-09|219.43
#2008-05-12|219.50
#2008-05-13|219.02
#2008-05-14|218.92
#2008-05-15|219.38
#2008-05-16|219.40
#2008-05-19|219.76
#2008-05-20|220.37
#2008-05-21|220.20
#2008-05-22|219.59
#2008-05-23|220.04
#2008-05-26|220.19
#2008-05-27|219.50
#2008-05-28|219.43
#2008-05-29|219.11
#2008-05-30|219.34
#2008-05-31|219.36
#2008-06-02|219.88
#2008-06-03|220.35
#2008-06-04|220.05
#2008-06-05|219.79
#2008-06-06|220.30
#2008-06-09|219.86
#2008-06-10|218.91
#2008-06-11|218.70
#2008-06-12|218.11
#2008-06-13|217.61
#2008-06-16|217.50
#2008-06-17|217.65
#2008-06-18|218.13
#2008-06-19|217.72
#2008-06-20|218.18
#2008-06-23|217.81
#2008-06-24|217.94
#2008-06-25|217.65
#2008-06-26|217.97
#2008-06-27|217.87
#2008-06-30|217.90
#2008-07-01|217.53
#2008-07-02|217.64
#2008-07-03|217.51
#2008-07-04|217.54
#2008-07-07|217.43
#2008-07-08|217.28
#2008-07-09|217.57
#2008-07-10|217.52
#2008-07-11|216.80
#2008-07-14|217.53
#2008-07-15|217.23
#2008-07-16|216.83
#2008-07-17|216.42
#2008-07-18|216.27
#2008-07-21|216.61
#2008-07-22|216.18
#2008-07-23|216.19
#2008-07-24|216.99
#2008-07-25|216.42
#2008-07-28|216.90
#2008-07-29|216.75
#2008-07-30|216.89
#2008-07-31|217.19
#2008-08-01|217.46
#2008-08-04|217.39
#2008-08-05|217.10
#2008-08-06|216.95
#2008-08-07|217.67
#2008-08-08|217.30
#2008-08-11|217.14
#2008-08-12|217.44
#2008-08-13|217.33
#2008-08-14|217.72
#2008-08-15|217.79
#2008-08-18|218.10
#2008-08-19|217.96
#2008-08-20|218.10
#2008-08-21|217.87
#2008-08-22|217.59
#2008-08-25|218.09
#2008-08-26|218.12
#2008-08-27|218.21
#2008-08-28|218.19
#2008-08-29|218.07
#2008-08-31|218.12
#2008-09-01|218.17
#2008-09-02|218.60
#2008-09-03|218.48
#2008-09-04|218.58
#2008-09-05|218.10
#2008-09-08|218.20
#2008-09-09|218.06
#2008-09-10|217.45
#2008-09-11|217.21
#2008-09-12|215.95
#2008-09-15|216.56
#2008-09-16|214.20
#2008-09-17|212.80
#2008-09-18|211.23
#2008-09-19|208.51
#2008-09-22|208.42
#2008-09-23|207.40
#2008-09-24|207.26
#2008-09-25|205.78
#2008-09-26|205.15
#2008-09-29|205.57
#2008-09-30|202.29
#2008-10-01|201.55
#2008-10-02|202.01
#2008-10-03|201.21
#2008-10-06|200.95
#2008-10-07|198.39
#2008-10-08|195.35
#2008-10-09|192.33
#2008-10-10|189.24
#2008-10-13|189.26
#2008-10-14|184.63
#2008-10-15|183.55
#2008-10-16|181.24
#2008-10-17|179.67
#2008-10-20|178.38
#2008-10-21|176.21
#2008-10-22|173.55
#2008-10-23|170.52
#2008-10-24|164.96
#2008-10-27|162.16
#2008-10-28|160.34
#2008-10-29|160.21
#2008-10-30|160.65
#2008-10-31|163.15
#2008-11-03|163.90
#2008-11-04|165.71
#2008-11-05|168.87
#2008-11-06|168.84
#2008-11-07|168.67
#2008-11-10|169.44
#2008-11-11|169.38
#2008-11-12|169.42
#2008-11-13|168.14
#2008-11-14|168.28
#2008-11-17|168.43
#2008-11-18|168.42
#2008-11-19|168.44
#2008-11-20|168.98
#2008-11-21|167.65
#2008-11-24|166.76
#2008-11-25|167.85
#2008-11-26|168.39
#2008-11-27|168.44
#2008-11-28|169.19
#2008-11-30|169.28
#2008-12-01|170.39
#2008-12-02|170.41
#2008-12-03|170.77
#2008-12-04|171.20
#2008-12-05|170.80
#2008-12-08|170.56
#2008-12-09|171.19
#2008-12-10|171.75
#2008-12-11|172.57
#2008-12-12|173.42
#2008-12-15|173.55
#2008-12-16|174.30
#2008-12-17|175.27
#2008-12-18|176.16
#2008-12-19|176.36
#2008-12-22|176.47
#2008-12-23|176.70
#2008-12-24|176.49
#2008-12-25| .
#2008-12-26|176.76
#2008-12-29|177.23
#2008-12-30|177.51
#2008-12-31|177.94
#2009-01-01| .
#2009-01-02|177.39
#2009-01-05|177.48
#2009-01-06|178.09
#2009-01-07|179.44
#2009-01-08|180.37
#2009-01-09|181.34
#2009-01-12|182.30
#2009-01-13|182.96
#2009-01-14|183.80
#2009-01-15|184.01
#2009-01-16|183.94
#2009-01-19|184.08
#2009-01-20|183.91
#2009-01-21|182.69
#2009-01-22|182.71
#2009-01-23|182.76
#2009-01-26|182.79
#2009-01-27|183.57
#2009-01-28|183.80
#2009-01-29|184.12
#2009-01-30|184.47
#2009-01-31|184.51
#2009-02-02|185.02
#2009-02-03|184.64
#2009-02-04|184.50
#2009-02-05|184.72
#2009-02-06|184.47
#2009-02-09|184.91
#2009-02-10|185.96
#2009-02-11|186.02
#2009-02-12|185.76
#2009-02-13|184.70
#2009-02-16|184.79
#2009-02-17|184.97
#2009-02-18|184.07
#2009-02-19|183.61
#2009-02-20|183.27
#2009-02-23|183.31
#2009-02-24|183.30
#2009-02-25|182.24
#2009-02-26|182.26
#2009-02-27|182.24
#2009-02-28|182.37
#2009-03-02|182.41
#2009-03-03|181.81
#2009-03-04|181.26
#2009-03-05|182.21
#2009-03-06|182.07
#2009-03-09|181.64
#2009-03-10|181.27
#2009-03-11|181.79
#2009-03-12|182.16
#2009-03-13|182.92
#2009-03-16|183.16
#2009-03-17|182.95
#2009-03-18|184.87
#2009-03-19|185.07
#2009-03-20|185.68
#2009-03-23|186.50
#2009-03-24|186.95
#2009-03-25|187.81
#2009-03-26|188.37
#2009-03-27|189.15
#2009-03-30|189.41
#2009-03-31|189.72
#2009-04-01|190.06
#2009-04-02|190.04
#2009-04-03|189.80
#2009-04-06|191.10
#2009-04-07|191.87
#2009-04-08|192.50
#2009-04-09|193.06
#2009-04-10| .
#2009-04-13|193.80
#2009-04-14|194.83
#2009-04-15|195.59
#2009-04-16|196.21
#2009-04-17|196.66
#2009-04-20|197.42
#2009-04-21|196.94
#2009-04-22|197.04
#2009-04-23|197.55
#2009-04-24|198.01
#2009-04-27|198.58
#2009-04-28|198.46
#2009-04-29|199.05
#2009-04-30|199.48
#2009-05-01|199.94
#2009-05-04|200.45
#2009-05-05|201.21
#2009-05-06|202.47
#2009-05-07|203.38
#2009-05-08|204.49
#2009-05-11|205.85
#2009-05-12|206.54
#2009-05-13|206.87
#2009-05-14|207.44
#2009-05-15|207.72
#2009-05-18|207.55
#2009-05-19|208.03
#2009-05-20|209.51
#2009-05-21|209.77
#2009-05-22|210.10
#2009-05-25|210.24
#2009-05-26|210.37
#2009-05-27|210.35
#2009-05-28|210.41
#2009-05-29|212.31
#2009-05-31|212.35
#2009-06-01|211.69
#2009-06-02|212.72
#2009-06-03|213.88
#2009-06-04|213.85
#2009-06-05|213.39
#2009-06-08|213.55
#2009-06-09|214.11
#2009-06-10|214.35
#2009-06-11|215.01
#2009-06-12|215.52
#2009-06-15|216.13
#2009-06-16|216.67
#2009-06-17|216.52
#2009-06-18|215.79
#2009-06-19|216.33
#2009-06-22|216.84
#2009-06-23|216.79
#2009-06-24|216.43
#2009-06-25|217.19
#2009-06-26|217.41
#2009-06-29|217.72
#2009-06-30|217.77
#2009-07-01|218.11
#2009-07-02|219.01
#2009-07-03|219.08
#2009-07-06|219.10
#2009-07-07|219.33
#2009-07-08|220.26
#2009-07-09|219.68
#2009-07-10|220.26
#2009-07-13|220.33
#2009-07-14|219.91
#2009-07-15|219.68
#2009-07-16|220.21
#2009-07-17|220.18
#2009-07-20|221.03
#2009-07-21|222.13
#2009-07-22|222.19
#2009-07-23|222.07
#2009-07-24|222.68
#2009-07-27|223.20
#2009-07-28|223.62
#2009-07-29|223.96
#2009-07-30|224.63
#2009-07-31|225.91
#2009-08-03|225.84
#2009-08-04|226.34
#2009-08-05|226.75
#2009-08-06|227.62
#2009-08-07|227.50
#2009-08-10|228.43
#2009-08-11|228.81
#2009-08-12|229.01
#2009-08-13|229.21
#2009-08-14|229.61
#2009-08-17|230.01
#2009-08-18|229.77
#2009-08-19|230.28
#2009-08-20|230.35
#2009-08-21|230.03
#2009-08-24|230.52
#2009-08-25|231.04
#2009-08-26|231.40
#2009-08-27|231.97
#2009-08-28|232.25
#2009-08-31|232.90
#2009-09-01|233.23
#2009-09-02|233.64
#2009-09-03|233.52
#2009-09-04|233.06
#2009-09-07|233.20
#2009-09-08|233.42
#2009-09-09|234.01
#2009-09-10|235.18
#2009-09-11|235.78
#2009-09-14|236.17
#2009-09-15|236.36
#2009-09-16|237.29
#2009-09-17|238.07
#2009-09-18|238.67
#2009-09-21|238.85
#2009-09-22|238.90
#2009-09-23|239.42
#2009-09-24|239.71
#2009-09-25|239.98
#2009-09-28|240.23
#2009-09-29|240.33
#2009-09-30|240.69
#2009-10-01|241.58
#2009-10-02|241.58
#2009-10-05|241.55
#2009-10-06|241.99
#2009-10-07|242.92
#2009-10-08|242.86
#2009-10-09|242.52
#2009-10-12|242.66
#2009-10-13|243.69
#2009-10-14|243.36
#2009-10-15|243.43
#2009-10-16|243.81
#2009-10-19|244.13
#2009-10-20|244.39
#2009-10-21|244.07
#2009-10-22|243.58
#2009-10-23|243.12
#2009-10-26|242.93
#2009-10-27|243.41
#2009-10-28|243.32
#2009-10-29|242.43
#2009-10-30|243.06
#2009-10-31|243.09
#2009-11-02|242.87
#2009-11-03|242.53
#2009-11-04|241.91
#2009-11-05|242.20
#2009-11-06|242.32
#2009-11-09|242.68
#2009-11-10|243.32
#2009-11-11|243.37
#2009-11-12|243.80
#2009-11-13|244.14
#2009-11-16|244.84
#2009-11-17|245.17
#2009-11-18|245.20
#2009-11-19|245.62
#2009-11-20|245.65
#2009-11-23|245.69
#2009-11-24|245.96
#2009-11-25|245.89
#2009-11-26|245.93
#2009-11-27|246.15
#2009-11-30|245.04
#2009-12-01|244.91
#2009-12-02|244.98
#2009-12-03|244.85
#2009-12-04|244.57
#2009-12-07|245.32
#2009-12-08|245.60
#2009-12-09|245.31
#2009-12-10|245.03
#2009-12-11|244.91
#2009-12-14|245.57
#2009-12-15|245.32
#2009-12-16|245.72
#2009-12-17|246.48
#2009-12-18|246.40
#2009-12-21|246.01
#2009-12-22|245.69
#2009-12-23|245.76
#2009-12-24|245.61
#2009-12-25| .
#2009-12-28|245.70
#2009-12-29|245.93
#2009-12-30|246.21
#2009-12-31|246.06
#2010-01-01| .
#2010-01-04|246.41
#2010-01-05|247.66
#2010-01-06|248.39
#2010-01-07|248.64
#2010-01-08|249.29
#2010-01-11|250.15
#2010-01-12|250.82
#2010-01-13|250.49
#2010-01-14|250.96
#2010-01-15|251.18
#2010-01-18|251.33
#2010-01-19|251.20
#2010-01-20|251.31
#2010-01-21|251.21
#2010-01-22|250.95
#2010-01-25|250.52
#2010-01-26|250.55
#2010-01-27|250.46
#2010-01-28|250.32
#2010-01-29|250.80
#2010-01-31|250.85
#2010-02-01|250.47
#2010-02-02|250.59
#2010-02-03|250.39
#2010-02-04|250.81
#2010-02-05|250.91
#2010-02-08|250.34
#2010-02-09|249.58
#2010-02-10|249.18
#2010-02-11|249.20
#2010-02-12|249.66
#2010-02-15|249.80
#2010-02-16|249.98
#2010-02-17|249.50
#2010-02-18|249.54
#2010-02-19|249.91
#2010-02-22|250.16
#2010-02-23|251.20
#2010-02-24|251.52
#2010-02-25|252.01
#2010-02-26|253.01
#2010-02-28|253.20
#2010-03-01|253.14
#2010-03-02|253.78
#2010-03-03|253.97
#2010-03-04|254.17
#2010-03-05|254.18
#2010-03-08|254.93
#2010-03-09|255.58
#2010-03-10|256.03
#2010-03-11|256.27
#2010-03-12|256.54
#2010-03-15|256.94
#2010-03-16|257.55
#2010-03-17|257.93
#2010-03-18|258.02
#2010-03-19|258.21
#2010-03-22|258.46
#2010-03-23|258.49
#2010-03-24|257.68
#2010-03-25|257.58
#2010-03-26|257.84
#2010-03-29|258.09
#2010-03-30|258.34
#2010-03-31|258.63
#2010-04-01|258.64
#2010-04-02| .
#2010-04-05|257.98
#2010-04-06|258.75
#2010-04-07|259.51
#2010-04-08|259.25
#2010-04-09|259.62
#2010-04-12|259.95
#2010-04-13|260.46
#2010-04-14|260.73
#2010-04-15|261.38
#2010-04-16|261.93
#2010-04-19|261.78
#2010-04-20|261.85
#2010-04-21|262.42
#2010-04-22|262.16
#2010-04-23|261.83
#2010-04-26|261.91
#2010-04-27|262.59
#2010-04-28|261.56
#2010-04-29|261.44
#2010-04-30|261.83
#2010-05-03|261.51
#2010-05-04|262.22
#2010-05-05|261.17
#2010-05-06|260.61
#2010-05-07|257.90
#2010-05-10|258.66
#2010-05-11|258.84
#2010-05-12|259.02
#2010-05-13|259.57
#2010-05-14|260.37
#2010-05-17|259.89
#2010-05-18|260.30
#2010-05-19|258.78
#2010-05-20|257.96
#2010-05-21|257.07
#2010-05-24|256.62
#2010-05-25|254.94
#2010-05-26|254.54
#2010-05-27|254.84
#2010-05-28|255.98
#2010-05-31|256.07
#2010-06-01|255.83
#2010-06-02|255.97
#2010-06-03|256.64
#2010-06-04|257.55
#2010-06-07|257.05
#2010-06-08|256.54
#2010-06-09|257.05
#2010-06-10|256.61
#2010-06-11|257.50
#2010-06-14|257.94
#2010-06-15|258.21
#2010-06-16|258.91
#2010-06-17|259.88
#2010-06-18|260.21
#2010-06-21|261.15
#2010-06-22|261.63
#2010-06-23|261.76
#2010-06-24|261.37
#2010-06-25|261.25
#2010-06-28|261.81
#2010-06-29|261.93
#2010-06-30|261.82
#2010-07-01|261.75
#2010-07-02|261.33
#2010-07-05|261.48
#2010-07-06|262.25
#2010-07-07|262.20
#2010-07-08|262.73
#2010-07-09|262.96
#2010-07-12|263.69
#2010-07-13|264.01
#2010-07-14|264.82
#2010-07-15|265.30
#2010-07-16|265.55
#2010-07-19|265.44
#2010-07-20|265.56
#2010-07-21|266.42
#2010-07-22|266.60
#2010-07-23|266.59
#2010-07-26|267.16
#2010-07-27|267.24
#2010-07-28|268.40
#2010-07-29|268.83
#2010-07-30|269.59
#2010-07-31|269.63
#2010-08-02|269.31
#2010-08-03|270.49
#2010-08-04|270.45
#2010-08-05|270.98
#2010-08-06|271.66
#2010-08-09|272.03
#2010-08-10|272.33
#2010-08-11|272.90
#2010-08-12|272.57
#2010-08-13|272.98
#2010-08-16|274.06
#2010-08-17|273.84
#2010-08-18|274.65
#2010-08-19|275.34
#2010-08-20|275.11
#2010-08-23|275.35
#2010-08-24|275.91
#2010-08-25|274.84
#2010-08-26|274.99
#2010-08-27|273.59
#2010-08-30|274.77
#2010-08-31|274.46
#2010-09-01|273.73
#2010-09-02|273.95
#2010-09-03|274.02
#2010-09-06|274.17
#2010-09-07|275.13
#2010-09-08|274.68
#2010-09-09|273.68
#2010-09-10|273.78
#2010-09-13|274.63
#2010-09-14|275.20
#2010-09-15|274.90
#2010-09-16|274.84
#2010-09-17|275.07
#2010-09-20|275.36
#2010-09-21|276.06
#2010-09-22|276.28
#2010-09-23|276.19
#2010-09-24|276.16
#2010-09-27|277.18
#2010-09-28|277.60
#2010-09-29|277.63
#2010-09-30|277.90
#2010-10-01|278.28
#2010-10-04|278.81
#2010-10-05|279.10
#2010-10-06|280.04
#2010-10-07|280.35
#2010-10-08|280.79
#2010-10-11|280.94
#2010-10-12|280.95
#2010-10-13|281.40
#2010-10-14|281.28
#2010-10-15|280.99
#2010-10-18|281.17
#2010-10-19|280.74
#2010-10-20|280.45
#2010-10-21|280.17
#2010-10-22|280.16
#2010-10-25|280.61
#2010-10-26|280.24
#2010-10-27|280.04
#2010-10-28|280.09
#2010-10-29|280.59
#2010-10-31|280.64
#2010-11-01|280.62
#2010-11-02|281.22
#2010-11-03|281.12
#2010-11-04|282.54
#2010-11-05|282.38
#2010-11-08|282.27
#2010-11-09|281.62
#2010-11-10|281.14
#2010-11-11|281.19
#2010-11-12|279.97
#2010-11-15|278.49
#2010-11-16|278.42
#2010-11-17|277.34
#2010-11-18|277.61
#2010-11-19|277.82
#2010-11-22|278.28
#2010-11-23|278.15
#2010-11-24|277.07
#2010-11-25|277.13
#2010-11-26|277.59
#2010-11-29|277.47
#2010-11-30|276.77
#2010-12-01|275.83
#2010-12-02|276.14
#2010-12-03|276.64
#2010-12-06|277.77
#2010-12-07|276.49
#2010-12-08|275.79
#2010-12-09|276.36
#2010-12-10|276.24
#2010-12-13|276.76
#2010-12-14|275.81
#2010-12-15|275.45
#2010-12-16|275.59
#2010-12-17|276.58
#2010-12-20|276.25
#2010-12-21|276.38
#2010-12-22|276.38
#2010-12-23|276.26
#2010-12-24|276.32
#2010-12-27|276.74
#2010-12-28|276.14
#2010-12-29|277.23
#2010-12-30|277.00
#2010-12-31|277.53
#2011-01-03|277.96
#2011-01-04|278.27
#2011-01-05|278.23
#2011-01-06|278.79
#2011-01-07|279.10
#2011-01-10|278.98
#2011-01-11|278.96
#2011-01-12|279.29
#2011-01-13|279.85
#2011-01-14|279.65
#2011-01-17|279.79
#2011-01-18|279.71
#2011-01-19|279.85
#2011-01-20|279.10
#2011-01-21|279.25
#2011-01-24|279.44
#2011-01-25|279.64
#2011-01-26|279.40
#2011-01-27|279.69
#2011-01-28|279.48
#2011-01-31|278.75
#2011-02-01|278.67
#2011-02-02|278.73
#2011-02-03|278.53
#2011-02-04|278.12
#2011-02-07|278.50
#2011-02-08|277.95
#2011-02-09|278.44
#2011-02-10|277.84
#2011-02-11|278.07
#2011-02-14|278.22
#2011-02-15|278.22
#2011-02-16|278.27
#2011-02-17|278.67
#2011-02-18|278.77
#2011-02-21|278.92
#2011-02-22|279.62
#2011-02-23|278.89
#2011-02-24|279.23
#2011-02-25|279.58
#2011-02-28|280.05
#2011-03-01|280.32
#2011-03-02|280.14
#2011-03-03|279.91
#2011-03-04|280.81
#2011-03-07|281.06
#2011-03-08|280.95
#2011-03-09|281.58
#2011-03-10|281.91
#2011-03-11|281.69
#2011-03-14|281.84
#2011-03-15|281.43
#2011-03-16|282.09
#2011-03-17|281.99
#2011-03-18|282.01
#2011-03-21|282.14
#2011-03-22|282.34
#2011-03-23|282.40
#2011-03-24|282.47
#2011-03-25|282.55
#2011-03-28|282.74
#2011-03-29|282.58
#2011-03-30|282.85
#2011-03-31|283.07
#2011-04-01|283.21
#2011-04-04|283.73
#2011-04-05|283.63
#2011-04-06|283.59
#2011-04-07|283.91
#2011-04-08|284.00
#2011-04-11|284.06
#2011-04-12|284.17
#2011-04-13|284.63
#2011-04-14|284.32
#2011-04-15|284.76
#2011-04-18|285.06
#2011-04-19|285.02
#2011-04-20|284.98
#2011-04-21|285.01
#2011-04-22| .
#2011-04-25|285.36
#2011-04-26|285.80
#2011-04-27|285.58
#2011-04-28|285.96
#2011-04-29|286.44
#2011-04-30|286.49
#2011-05-02|286.65
#2011-05-03|286.88
#2011-05-04|287.19
#2011-05-05|287.47
#2011-05-06|287.49
#2011-05-09|287.70
#2011-05-10|287.54
#2011-05-11|288.03
#2011-05-12|287.63
#2011-05-13|287.97
#2011-05-16|288.34
#2011-05-17|288.76
#2011-05-18|288.80
#2011-05-19|289.01
#2011-05-20|289.10
#2011-05-23|289.07
#2011-05-24|288.87
#2011-05-25|288.85
#2011-05-26|288.98
#2011-05-27|288.71
#2011-05-30|288.83
#2011-05-31|289.23
#2011-06-01|289.83
#2011-06-02|289.40
#2011-06-03|289.41
#2011-06-06|289.45
#2011-06-07|289.56
#2011-06-08|289.82
#2011-06-09|289.44
#2011-06-10|289.55
#2011-06-13|289.44
#2011-06-14|289.01
#2011-06-15|289.58
#2011-06-16|289.42
#2011-06-17|288.88
#2011-06-20|288.63
#2011-06-21|288.73
#2011-06-22|288.56
#2011-06-23|288.53
#2011-06-24|288.49
#2011-06-27|288.29
#2011-06-28|287.95
#2011-06-29|288.35
#2011-06-30|288.92
#2011-07-01|289.02
#2011-07-04|289.19
#2011-07-05|289.77
#2011-07-06|290.01
#2011-07-07|290.16
#2011-07-08|290.84
#2011-07-11|291.13
#2011-07-12|290.69
#2011-07-13|291.13
#2011-07-14|290.82
#2011-07-15|291.04
#2011-07-18|291.07
#2011-07-19|291.21
#2011-07-20|291.20
#2011-07-21|291.15
#2011-07-22|291.87
#2011-07-25|291.73
#2011-07-26|292.21
#2011-07-27|292.44
#2011-07-28|293.09
#2011-07-29|294.27
#2011-07-31|294.32
#2011-08-01|295.13
#2011-08-02|296.18
#2011-08-03|296.21
#2011-08-04|296.19
#2011-08-05|294.15
#2011-08-08|292.20
#2011-08-09|291.68
#2011-08-10|292.11
#2011-08-11|289.18
#2011-08-12|290.24
#2011-08-15|290.87
#2011-08-16|291.94
#2011-08-17|292.56
#2011-08-18|292.31
#2011-08-19|292.49
#2011-08-22|292.22
#2011-08-23|291.05
#2011-08-24|289.81
#2011-08-25|289.77
#2011-08-26|289.31
#2011-08-29|289.12
#2011-08-30|289.96
#2011-08-31|290.78
#2011-09-01|291.51
#2011-09-02|291.79
#2011-09-05|291.94
#2011-09-06|291.20
#2011-09-07|291.50
#2011-09-08|292.02
#2011-09-09|292.16
#2011-09-12|291.22
#2011-09-13|290.63
#2011-09-14|290.00
#2011-09-15|289.14
#2011-09-16|289.22
#2011-09-19|289.04
#2011-09-20|288.66
#2011-09-21|288.20
#2011-09-22|285.07
#2011-09-23|282.23
#2011-09-26|280.02
#2011-09-27|278.99
#2011-09-28|279.10
#2011-09-29|278.92
#2011-09-30|277.55
#2011-10-03|276.88
#2011-10-04|273.60
#2011-10-05|273.34
#2011-10-06|274.72
#2011-10-07|276.04
#2011-10-10|276.24
#2011-10-11|278.16
#2011-10-12|280.08
#2011-10-13|281.64
#2011-10-14|282.66
#2011-10-17|283.77
#2011-10-18|283.92
#2011-10-19|284.45
#2011-10-20|284.00
#2011-10-21|284.17
#2011-10-24|284.93
#2011-10-25|286.41
#2011-10-26|286.54
#2011-10-27|288.31
#2011-10-28|289.42
#2011-10-31|290.29
#2011-11-01|289.09
#2011-11-02|289.34
#2011-11-03|289.94
#2011-11-04|290.60
#2011-11-07|290.60
#2011-11-08|290.73
#2011-11-09|290.62
#2011-11-10|289.82
#2011-11-11|289.84
#2011-11-14|289.85
#2011-11-15|289.57
#2011-11-16|289.45
#2011-11-17|289.29
#2011-11-18|288.80
#2011-11-21|288.15
#2011-11-22|287.66
#2011-11-23|287.19
#2011-11-24|287.23
#2011-11-25|286.11
#2011-11-28|286.90
#2011-11-29|286.09
#2011-11-30|286.20
#2011-12-01|286.56
#2011-12-02|287.33
#2011-12-05|288.08
#2011-12-06|287.72
#2011-12-07|288.33
#2011-12-08|288.57
#2011-12-09|287.99
#2011-12-12|288.04
#2011-12-13|288.03
#2011-12-14|287.86
#2011-12-15|287.64
#2011-12-16|288.03
#2011-12-19|288.13
#2011-12-20|287.79
#2011-12-21|287.90
#2011-12-22|288.13
#2011-12-23|287.80
#2011-12-26| .
#2011-12-27|287.98
#2011-12-28|288.63
#2011-12-29|288.98
#2011-12-30|289.23
#2011-12-31|289.27
#2012-01-02| .
#2012-01-03|289.74
#2012-01-04|289.87
#2012-01-05|289.99
#2012-01-06|290.28
#2012-01-09|290.41
#2012-01-10|290.55
#2012-01-11|290.72
#2012-01-12|290.86
#2012-01-13|291.19
#2012-01-16|291.34
#2012-01-17|291.52
#2012-01-18|291.53
#2012-01-19|291.97
#2012-01-20|292.06
#2012-01-23|292.49
#2012-01-24|292.76
#2012-01-25|293.53
#2012-01-26|294.86
#2012-01-27|295.40
#2012-01-30|295.68
#2012-01-31|296.32
#2012-02-01|296.78
#2012-02-02|297.15
#2012-02-03|296.94
#2012-02-06|297.73
#2012-02-07|297.48
#2012-02-08|297.70
#2012-02-09|297.92
#2012-02-10|298.55
#2012-02-13|298.60
#2012-02-14|299.23
#2012-02-15|299.32
#2012-02-16|298.70
#2012-02-17|299.06
#2012-02-20|299.23
#2012-02-21|299.49
#2012-02-22|300.68
#2012-02-23|301.08
#2012-02-24|301.53
#2012-02-27|302.17
#2012-02-28|302.94
#2012-02-29|303.45
#2012-03-01|303.49
#2012-03-02|304.38
#2012-03-05|304.49
#2012-03-06|304.20
#2012-03-07|304.02
#2012-03-08|304.40
#2012-03-09|304.76
#2012-03-12|305.10
#2012-03-13|305.20
#2012-03-14|304.58
#2012-03-15|304.53
#2012-03-16|304.63
#2012-03-19|304.42
#2012-03-20|304.36
#2012-03-21|304.72
#2012-03-22|304.38
#2012-03-23|304.50
#2012-03-26|304.72
#2012-03-27|304.98
#2012-03-28|304.98
#2012-03-29|304.91
#2012-03-30|304.50
#2012-03-31|304.54
#2012-04-02|304.52
#2012-04-03|304.18
#2012-04-04|304.13
#2012-04-05|304.14
#2012-04-06| .
#2012-04-09|304.69
#2012-04-10|304.41
#2012-04-11|304.13
#2012-04-12|304.31
#2012-04-13|304.72
#2012-04-16|304.95
#2012-04-17|305.07
#2012-04-18|305.16
#2012-04-19|305.32
#2012-04-20|305.58
#2012-04-23|305.73
#2012-04-24|305.83
#2012-04-25|306.24
#2012-04-26|306.51
#2012-04-27|307.06
#2012-04-30|307.37
#2012-05-01|307.56
#2012-05-02|308.13
#2012-05-03|308.75
#2012-05-04|308.63
#2012-05-07|308.59
#2012-05-08|308.54
#2012-05-09|307.94
#2012-05-10|308.02
#2012-05-11|308.00
#2012-05-14|306.95
#2012-05-15|306.09
#2012-05-16|305.13
#2012-05-17|304.50
#2012-05-18|303.51
#2012-05-21|303.56
#2012-05-22|304.15
#2012-05-23|303.52
#2012-05-24|303.18
#2012-05-25|303.06
#2012-05-28|303.22
#2012-05-29|303.53
#2012-05-30|303.27
#2012-05-31|303.04
#2012-06-01|302.84
#2012-06-04|302.08
#2012-06-05|302.68
#2012-06-06|303.52
#2012-06-07|304.84
#2012-06-08|304.83
#2012-06-11|305.42
#2012-06-12|304.85
#2012-06-13|305.59
#2012-06-14|305.65
#2012-06-15|306.53
#2012-06-18|306.87
#2012-06-19|307.43
#2012-06-20|307.64
#2012-06-21|307.61
#2012-06-22|307.31
#2012-06-25|307.77
#2012-06-26|307.73
#2012-06-27|307.82
#2012-06-28|307.98
#2012-06-29|308.51
#2012-06-30|308.56
#2012-07-02|309.65
#2012-07-03|310.11
#2012-07-04|310.18
#2012-07-05|310.91
#2012-07-06|311.36
#2012-07-09|311.69
#2012-07-10|312.37
#2012-07-11|312.69
#2012-07-12|313.11
#2012-07-13|313.77
#2012-07-16|314.47
#2012-07-17|314.88
#2012-07-18|315.29
#2012-07-19|315.46
#2012-07-20|315.78
#2012-07-23|315.25
#2012-07-24|315.00
#2012-07-25|314.90
#2012-07-26|315.18
#2012-07-27|315.20
#2012-07-30|316.20
#2012-07-31|316.86
#2012-08-01|316.90
#2012-08-02|317.46
#2012-08-03|317.59
#2012-08-06|318.60
#2012-08-07|318.67
#2012-08-08|318.72
#2012-08-09|318.71
#2012-08-10|318.85
#2012-08-13|318.85
#2012-08-14|318.62
#2012-08-15|317.97
#2012-08-16|317.77
#2012-08-17|317.88
#2012-08-20|318.02
#2012-08-21|318.44
#2012-08-22|319.21
#2012-08-23|319.76
#2012-08-24|319.74
#2012-08-27|320.07
#2012-08-28|320.29
#2012-08-29|320.17
#2012-08-30|320.10
#2012-08-31|320.48
#2012-09-03|320.63
#2012-09-04|320.73
#2012-09-05|321.02
#2012-09-06|321.15
#2012-09-07|321.86
#2012-09-10|322.24
#2012-09-11|322.71
#2012-09-12|322.98
#2012-09-13|323.12
#2012-09-14|323.34
#2012-09-17|323.62
#2012-09-18|323.69
#2012-09-19|324.04
#2012-09-20|323.83
#2012-09-21|324.02
#2012-09-24|324.07
#2012-09-25|324.01
#2012-09-26|323.60
#2012-09-27|324.01
#2012-09-28|324.67
#2012-09-30|324.77
#2012-10-01|325.15
#2012-10-02|325.48
#2012-10-03|325.94
#2012-10-04|326.06
#2012-10-05|326.22
#2012-10-08|326.38
#2012-10-09|326.50
#2012-10-10|326.73
#2012-10-11|327.35
#2012-10-12|327.99
#2012-10-15|328.49
#2012-10-16|328.82
#2012-10-17|328.98
#2012-10-18|329.48
#2012-10-19|329.67
#2012-10-22|329.44
#2012-10-23|328.96
#2012-10-24|329.01
#2012-10-25|328.74
#2012-10-26|328.91
#2012-10-29|329.11
#2012-10-30| .
#2012-10-31|329.18
#2012-11-01|328.91
#2012-11-02|329.00
#2012-11-05|329.46
#2012-11-06|329.40
#2012-11-07|330.04
#2012-11-08|330.01
#2012-11-09|329.44
#2012-11-12|329.58
#2012-11-13|329.14
#2012-11-14|328.90
#2012-11-15|328.40
#2012-11-16|328.11
#2012-11-19|328.20
#2012-11-20|328.25
#2012-11-21|328.26
#2012-11-22|328.30
#2012-11-23|328.47
#2012-11-26|329.01
#2012-11-27|329.82
#2012-11-28|330.21
#2012-11-29|330.71
#2012-11-30|331.06
#2012-12-03|331.27
#2012-12-04|331.45
#2012-12-05|331.65
#2012-12-06|331.99
#2012-12-07|331.76
#2012-12-10|332.19
#2012-12-11|332.27
#2012-12-12|332.23
#2012-12-13|332.22
#2012-12-14|332.56
#2012-12-17|332.40
#2012-12-18|332.18
#2012-12-19|332.71
#2012-12-20|332.91
#2012-12-21|333.29
#2012-12-24|333.33
#2012-12-25| .
#2012-12-26|333.42
#2012-12-27|333.83
#2012-12-28|334.01
#2012-12-31|334.19
#2013-01-01| .
#2013-01-02|334.45
#2013-01-03|334.98
#2013-01-04|335.40
#2013-01-07|335.83
#2013-01-08|335.84
#2013-01-09|335.94
#2013-01-10|336.06
#2013-01-11|335.89
#2013-01-14|336.07
#2013-01-15|336.34
#2013-01-16|336.63
#2013-01-17|336.58
#2013-01-18|336.68
#2013-01-21|336.83
#2013-01-22|336.89
#2013-01-23|337.01
#2013-01-24|337.00
#2013-01-25|336.42
#2013-01-28|336.14
#2013-01-29|335.80
#2013-01-30|335.04
#2013-01-31|334.11
#2013-02-01|333.99
#2013-02-04|333.61
#2013-02-05|333.23
#2013-02-06|333.30
#2013-02-07|333.51
#2013-02-08|333.76
#2013-02-11|333.87
#2013-02-12|333.75
#2013-02-13|333.53
#2013-02-14|333.89
#2013-02-15|333.97
#2013-02-18|334.13
#2013-02-19|334.14
#2013-02-20|334.44
#2013-02-21|334.19
#2013-02-22|334.39
#2013-02-25|335.04
#2013-02-26|335.03
#2013-02-27|335.06
#2013-02-28|335.72
#2013-03-01|335.94
#2013-03-04|335.98
#2013-03-05|336.32
#2013-03-06|336.07
#2013-03-07|335.91
#2013-03-08|335.59
#2013-03-11|335.62
#2013-03-12|335.91
#2013-03-13|335.90
#2013-03-14|335.65
#2013-03-15|335.78
#2013-03-18|335.68
#2013-03-19|335.81
#2013-03-20|335.49
#2013-03-21|335.32
#2013-03-22|335.25
#2013-03-25|335.61
#2013-03-26|335.58
#2013-03-27|335.51
#2013-03-28|335.37
#2013-03-29| .
#2013-03-31|335.47
#2013-04-01|335.57
#2013-04-02|335.72
#2013-04-03|336.08
#2013-04-04|337.02
#2013-04-05|337.87
#2013-04-08|338.32
#2013-04-09|338.51
#2013-04-10|338.29
#2013-04-11|338.34
#2013-04-12|338.59
#2013-04-15|338.31
#2013-04-16|337.87
#2013-04-17|337.25
#2013-04-18|337.26
#2013-04-19|337.48
#2013-04-22|337.82
#2013-04-23|338.13
#2013-04-24|338.47
#2013-04-25|338.47
#2013-04-26|338.63
#2013-04-29|338.87
#2013-04-30|339.48
#2013-05-01|340.01
#2013-05-02|340.53
#2013-05-03|340.15
#2013-05-06|340.23
#2013-05-07|340.42
#2013-05-08|340.53
#2013-05-09|340.61
#2013-05-10|339.88
#2013-05-13|339.35
#2013-05-14|339.30
#2013-05-15|339.19
#2013-05-16|339.58
#2013-05-17|339.02
#2013-05-20|338.82
#2013-05-21|338.64
#2013-05-22|338.19
#2013-05-23|337.40
#2013-05-24|337.03
#2013-05-27|337.19
#2013-05-28|335.88
#2013-05-29|334.15
#2013-05-30|333.72
#2013-05-31|332.53
#2013-06-03|331.70
#2013-06-04|331.58
#2013-06-05|330.51
#2013-06-06|329.36
#2013-06-07|328.87
#2013-06-10|327.81
#2013-06-11|325.41
#2013-06-12|325.48
#2013-06-13|326.20
#2013-06-14|328.19
#2013-06-17|328.34
#2013-06-18|327.64
#2013-06-19|326.47
#2013-06-20|320.79
#2013-06-21|319.08
#2013-06-24|315.32
#2013-06-25|316.15
#2013-06-26|317.65
#2013-06-27|319.44
#2013-06-28|320.11
#2013-06-30|320.21
#2013-07-01|320.59
#2013-07-02|321.42
#2013-07-03|320.49
#2013-07-04|320.54
#2013-07-05|318.66
#2013-07-08|318.61
#2013-07-09|319.09
#2013-07-10|318.58
#2013-07-11|319.61
#2013-07-12|319.93
#2013-07-15|320.91
#2013-07-16|322.03
#2013-07-17|322.92
#2013-07-18|324.03
#2013-07-19|324.70
#2013-07-22|325.42
#2013-07-23|325.56
#2013-07-24|324.54
#2013-07-25|323.94
#2013-07-26|323.94
#2013-07-29|323.77
#2013-07-30|323.54
#2013-07-31|323.07
#2013-08-01|322.30
#2013-08-02|322.70
#2013-08-05|322.84
#2013-08-06|322.67
#2013-08-07|322.74
#2013-08-08|322.97
#2013-08-09|323.19
#2013-08-12|323.28
#2013-08-13|322.71
#2013-08-14|322.60
#2013-08-15|321.83
#2013-08-16|321.23
#2013-08-19|320.04
#2013-08-20|319.55
#2013-08-21|318.59
#2013-08-22|317.84
#2013-08-23|318.64
#2013-08-26|318.97
#2013-08-27|319.19
#2013-08-28|318.53
#2013-08-29|318.59
#2013-08-30| .
#2013-09-02|318.59
#2013-09-03|318.01
#2013-09-04|317.30
#2013-09-05|316.42
#2013-09-06|316.94
#2013-09-09|317.96
#2013-09-10|317.95
#2013-09-11|318.79
#2013-09-12|319.62
#2013-09-13|319.89
#2013-09-16|321.23
#2013-09-17|321.47
#2013-09-18|322.95
#2013-09-19|324.92
#2013-09-20|325.06
#2013-09-23|325.14
#2013-09-24|325.24
#2013-09-25|325.51
#2013-09-26|325.18
#2013-09-27|325.00
#2013-09-30|324.57
#2013-10-01|324.55
#2013-10-02|324.89
#2013-10-03|324.98
#2013-10-04|324.97
#2013-10-07|325.32
#2013-10-08|325.50
#2013-10-09|325.62
#2013-10-10|325.91
#2013-10-11|326.28
#2013-10-14|326.43
#2013-10-15|326.49
#2013-10-16|327.50
#2013-10-17|328.61
#2013-10-18|329.70
#2013-10-21|329.95
#2013-10-22|330.81
#2013-10-23|331.38
#2013-10-24|331.17
#2013-10-25|331.30
#2013-10-28|331.33
#2013-10-29|331.28
#2013-10-30|331.51
#2013-10-31|331.52
#2013-11-01|330.57
#2013-11-04|330.31
#2013-11-05|329.50
#2013-11-06|329.26
#2013-11-07|329.42
#2013-11-08|328.13
#2013-11-11|328.28
#2013-11-12|326.64
#2013-11-13|326.78
#2013-11-14|327.63
#2013-11-15|328.12
#2013-11-18|329.13
#2013-11-19|328.98
#2013-11-20|328.53
#2013-11-21|328.32
#2013-11-22|328.74
#2013-11-25|329.09
#2013-11-26|329.45
#2013-11-27|329.25
#2013-11-28|329.30
#2013-11-29|329.21
#2013-11-30|329.27
#2013-12-02|328.50
#2013-12-03|328.54
#2013-12-04|327.90
#2013-12-05|327.84
#2013-12-06|327.78
#2013-12-09|328.42
#2013-12-10|329.43
#2013-12-11|329.24
#2013-12-12|329.03
#2013-12-13|329.34
#2013-12-16|329.55
#2013-12-17|329.74
#2013-12-18|329.67
#2013-12-19|329.65
#2013-12-20|329.88
#2013-12-23|330.04
#2013-12-24|329.80
#2013-12-25| .
#2013-12-26|329.82
#2013-12-27|329.70
#2013-12-30|330.07
#2013-12-31|329.88
#2014-01-01| .
#2014-01-02|329.96
#2014-01-03|330.00
#2014-01-06|330.54
#2014-01-07|330.98
#2014-01-08|330.55
#2014-01-09|330.67
#2014-01-10|331.28
#2014-01-13|331.86
#2014-01-14|331.86
#2014-01-15|332.13
#2014-01-16|332.42
#2014-01-17|332.66
#2014-01-20|332.81
#2014-01-21|332.81
#2014-01-22|332.39
#2014-01-23|332.38
#2014-01-24|331.44
#2014-01-27|330.73
#2014-01-28|331.11
#2014-01-29|331.16
#2014-01-30|330.71
#2014-01-31|330.10
#2014-02-03|330.41
#2014-02-04|330.54
#2014-02-05|330.81
#2014-02-06|331.18
#2014-02-07|331.64
#2014-02-10|332.19
#2014-02-11|332.27
#2014-02-12|332.43
#2014-02-13|332.59
#2014-02-14|332.78
#2014-02-17|332.94
#2014-02-18|333.63
#2014-02-19|333.42
#2014-02-20|333.40
#2014-02-21|333.83
#2014-02-24|334.47
#2014-02-25|335.03
#2014-02-26|335.21
#2014-02-27|335.71
#2014-02-28|336.44
#2014-03-03|335.33
#2014-03-04|335.60
#2014-03-05|335.88
#2014-03-06|335.76
#2014-03-07|335.09
#2014-03-10|334.65
#2014-03-11|334.93
#2014-03-12|334.15
#2014-03-13|334.16
#2014-03-14|333.47
#2014-03-17|333.70
#2014-03-18|334.39
#2014-03-19|334.44
#2014-03-20|333.98
#2014-03-21|334.15
#2014-03-24|334.53
#2014-03-25|335.00
#2014-03-26|336.18
#2014-03-27|337.21
#2014-03-28|337.43
#2014-03-31|337.84
#2014-04-01|338.47
#2014-04-02|338.31
#2014-04-03|338.29
#2014-04-04|339.04
#2014-04-07|339.36
#2014-04-08|339.87
#2014-04-09|340.10
#2014-04-10|340.87
#2014-04-11|340.71
#2014-04-14|340.35
#2014-04-15|340.03
#2014-04-16|340.02
#2014-04-17|339.83
#2014-04-18| .
#2014-04-21|340.17
#2014-04-22|340.35
#2014-04-23|340.45
#2014-04-24|340.35
#2014-04-25|339.77
#2014-04-28|339.83
#2014-04-29|340.12
#2014-04-30|340.29
#2014-05-01|340.90
#2014-05-02|341.21
#2014-05-05|341.29
#2014-05-06|341.70
#2014-05-07|342.44
#2014-05-08|343.32
#2014-05-09|343.20
#2014-05-12|343.29
#2014-05-13|343.93
#2014-05-14|344.56
#2014-05-15|345.12
#2014-05-16|344.99
#2014-05-19|345.15
#2014-05-20|345.42
#2014-05-21|345.49
#2014-05-22|345.55
#2014-05-23|346.09
#2014-05-26|346.25
#2014-05-27|346.74
#2014-05-28|347.97
#2014-05-29|348.65
#2014-05-30|348.72
#2014-05-31|348.75
#2014-06-02|348.44
#2014-06-03|347.90
#2014-06-04|347.77
#2014-06-05|348.12
#2014-06-06|349.26
#2014-06-09|349.96
#2014-06-10|349.77
#2014-06-11|349.31
#2014-06-12|349.46
#2014-06-13|349.17
#2014-06-16|348.79
#2014-06-17|348.31
#2014-06-18|348.74
#2014-06-19|349.41
#2014-06-20|349.59
#2014-06-23|349.91
#2014-06-24|350.67
#2014-06-25|350.86
#2014-06-26|351.24
#2014-06-27|351.19
#2014-06-30|351.31
#2014-07-01|350.99
#2014-07-02|350.68
#2014-07-03|350.66
#2014-07-04|350.71
#2014-07-07|351.19
#2014-07-08|351.85
#2014-07-09|352.23
#2014-07-10|352.07
#2014-07-11|352.24
#2014-07-14|352.21
#2014-07-15|352.17
#2014-07-16|352.09
#2014-07-17|351.63
#2014-07-18|351.43
#2014-07-21|351.14
#2014-07-22|351.51
#2014-07-23|352.09
#2014-07-24|352.08
#2014-07-25|351.83
#2014-07-28|351.35
#2014-07-29|351.17
#2014-07-30|350.73
#2014-07-31|350.39
#2014-08-01|349.77
#2014-08-04|349.77
#2014-08-05|349.39
#2014-08-06|348.62
#2014-08-07|348.78
#2014-08-08|348.46
#2014-08-11|349.21
#2014-08-12|349.61
#2014-08-13|350.46
#2014-08-14|351.22
#2014-08-15|351.94
#2014-08-18|352.16
#2014-08-19|352.50
#2014-08-20|352.27
#2014-08-21|352.55
#2014-08-22|352.65
#2014-08-25|352.84
#2014-08-26|353.38
#2014-08-27|353.97
#2014-08-28|353.80
#2014-08-29|353.49
#2014-08-31|353.54
#2014-09-01|353.60
#2014-09-02|352.70
#2014-09-03|353.31
#2014-09-04|353.32
#2014-09-05|353.10
#2014-09-08|352.82
#2014-09-09|352.54
#2014-09-10|351.73
#2014-09-11|351.80
#2014-09-12|350.90
#2014-09-15|350.64
#2014-09-16|350.45
#2014-09-17|350.24
#2014-09-18|350.11
#2014-09-19|350.67
#2014-09-22|351.12
#2014-09-23|351.22
#2014-09-24|351.25
#2014-09-25|351.31
#2014-09-26|350.58
#2014-09-29|349.80
#2014-09-30|349.39
#2014-10-01|349.81
#2014-10-02|349.56
#2014-10-03|349.84
#2014-10-06|350.35
#2014-10-07|350.87
#2014-10-08|350.84
#2014-10-09|351.12
#2014-10-10|350.45
#2014-10-13|350.60
#2014-10-14|350.95
#2014-10-15|350.62
#2014-10-16|349.99
#2014-10-17|350.61
#2014-10-20|351.02
#2014-10-21|351.13
#2014-10-22|351.43
#2014-10-23|351.22
#2014-10-24|351.24
#2014-10-27|351.62
#2014-10-28|352.03
#2014-10-29|352.12
#2014-10-30|352.57
#2014-10-31|352.63
#2014-11-03|352.70
#2014-11-04|351.96
#2014-11-05|351.83
#2014-11-06|351.29
#2014-11-07|351.09
#2014-11-10|351.06
#2014-11-11|351.11
#2014-11-12|350.98
#2014-11-13|350.86
#2014-11-14|350.06
#2014-11-17|349.29
#2014-11-18|349.39
#2014-11-19|349.09
#2014-11-20|349.00
#2014-11-21|349.90
#2014-11-24|350.31
#2014-11-25|350.58
#2014-11-26|350.72
#2014-11-27|350.77
#2014-11-28|350.77
#2014-11-30|350.87
#2014-12-01|349.43
#2014-12-02|348.53
#2014-12-03|347.90
#2014-12-04|347.58
#2014-12-05|346.44
#2014-12-08|345.24
#2014-12-09|343.57
#2014-12-10|342.56
#2014-12-11|341.86
#2014-12-12|340.14
#2014-12-15|337.44
#2014-12-16|334.61
#2014-12-17|336.50
#2014-12-18|339.00
#2014-12-19|340.42
#2014-12-22|341.72
#2014-12-23|341.55
#2014-12-24|341.49
#2014-12-25| .
#2014-12-26|341.59
#2014-12-29|341.96
#2014-12-30|341.96
#2014-12-31|342.06
#2015-01-01| .
#2015-01-02|342.06
#2015-01-05|341.06
#2015-01-06|339.42
#2015-01-07|340.05
#2015-01-08|340.98
#2015-01-09|341.00
#2015-01-12|341.05
#2015-01-13|340.73
#2015-01-14|340.62
#2015-01-15|341.37
#2015-01-16| .
#2015-01-19|340.97
#2015-01-20|341.21
#2015-01-21|340.98
#2015-01-22|341.28
#2015-01-23|342.96
#2015-01-26|342.84
#2015-01-27|342.64
#2015-01-28|343.67
#2015-01-29|343.09
#2015-01-30|342.85
#2015-01-31|342.89
#2015-02-02|343.16
#2015-02-03|343.47
#2015-02-04|343.91
#2015-02-05|344.40
#2015-02-06|344.18
#2015-02-09|344.32
#2015-02-10|343.51
#2015-02-11|343.37
#2015-02-12|344.20
#2015-02-13|345.16
#2015-02-16|345.32
#2015-02-17|344.98
#2015-02-18|346.08
#2015-02-19|345.46
#2015-02-20|345.28
#2015-02-23|345.44
#2015-02-24|346.41
#2015-02-25|346.68
#2015-02-26|346.98
#2015-02-27|347.42
#2015-02-28|347.57
#2015-03-02|347.38
#2015-03-03|347.79
#2015-03-04|347.64
#2015-03-05|347.99
#2015-03-06|347.34
#2015-03-09|346.88
#2015-03-10|346.35
#2015-03-11|346.14
#2015-03-12|346.64
#2015-03-13|345.69
#2015-03-16|344.77
#2015-03-17|344.29
#2015-03-18|344.91
#2015-03-19|345.74
#2015-03-20|346.99
#2015-03-23|348.06
#2015-03-24|349.00
#2015-03-25|349.24
#2015-03-26|348.60
#2015-03-27|349.12
#2015-03-30|349.25
#2015-03-31|349.56
#2015-04-01|350.52
#2015-04-02|351.24
#2015-04-03| .
#2015-04-06|351.53
#2015-04-07|352.43
#2015-04-08|353.38
#2015-04-09|353.96
#2015-04-10|354.48
#2015-04-13|355.06
#2015-04-14|355.61
#2015-04-15|355.89
#2015-04-16|356.09
#2015-04-17|355.93
#2015-04-20|355.52
#2015-04-21|355.41
#2015-04-22|355.60
#2015-04-23|356.51
#2015-04-24|357.44
#2015-04-27|357.88
#2015-04-28|357.32
#2015-04-29|356.90
#2015-04-30|356.84
#2015-05-01|356.15
#2015-05-04|356.21
#2015-05-05|356.01
#2015-05-06|356.00
#2015-05-07|355.79
#2015-05-08|356.63
#2015-05-11|356.40
#2015-05-12|355.84
#2015-05-13|356.38
#2015-05-14|356.81
#2015-05-15|357.64
#2015-05-18|357.79
#2015-05-19|357.19
#2015-05-20|357.21
#2015-05-21|357.96
#2015-05-22|357.98
#2015-05-25| .
#2015-05-26|358.49
#2015-05-27|358.28
#2015-05-28|358.03
#2015-05-29|358.00
#2015-05-31|358.05
#2015-06-01|357.00
#2015-06-02|356.55
#2015-06-03|355.87
#2015-06-04|355.51
#2015-06-05|354.53
#2015-06-08|354.11
#2015-06-09|353.67
#2015-06-10|352.97
#2015-06-11|353.37
#2015-06-12|353.75
#2015-06-15|353.75
#2015-06-16|353.47
#2015-06-17|353.75
#2015-06-18|354.04
#2015-06-19|354.55
#2015-06-22|354.51
#2015-06-23|354.68
#2015-06-24|355.21
#2015-06-25|354.91
#2015-06-26|354.20
#2015-06-29|354.06
#2015-06-30|354.05
#2015-07-01|353.93
#2015-07-02|354.23
#2015-07-03|354.28
#2015-07-06|354.84
#2015-07-07|354.49
#2015-07-08|354.24
#2015-07-09|353.69
#2015-07-10|353.55
#2015-07-13|353.83
#2015-07-14|354.01
#2015-07-15|354.33
#2015-07-16|354.76
#2015-07-17|354.92
#2015-07-20|354.84
#2015-07-21|354.83
#2015-07-22|354.80
#2015-07-23|354.50
#2015-07-24|353.84
#2015-07-27|353.03
#2015-07-28|352.83
#2015-07-29|353.26
#2015-07-30|353.72
#2015-07-31|354.20
#2015-08-03|354.34
#2015-08-04|353.89
#2015-08-05|353.39
#2015-08-06|352.68
#2015-08-07|352.62
#2015-08-10|352.44
#2015-08-11|352.80
#2015-08-12|352.70
#2015-08-13|352.29
#2015-08-14|352.05
#2015-08-17|352.17
#2015-08-18|351.66
#2015-08-19|351.24
#2015-08-20|350.41
#2015-08-21|349.62
#2015-08-24|347.34
#2015-08-25|347.17
#2015-08-26|346.54
#2015-08-27|348.18
#2015-08-28|348.84
#2015-08-31|348.82
#2015-09-01|348.58
#2015-09-02|348.06
#2015-09-03|348.14
#2015-09-04|348.33
#2015-09-07|348.48
#2015-09-08|347.90
#2015-09-09|348.19
#2015-09-10|347.65
#2015-09-11|347.54
#2015-09-14|347.43
#2015-09-15|347.40
#2015-09-16|347.33
#2015-09-17|347.82
#2015-09-18|348.75
#2015-09-21|348.25
#2015-09-22|347.04
#2015-09-23|346.66
#2015-09-24|345.05
#2015-09-25|344.79
#2015-09-28|343.79
#2015-09-29|342.86
#2015-09-30|343.70
#2015-10-01|344.59
#2015-10-02|345.13
#2015-10-05|346.66
#2015-10-06|347.81
#2015-10-07|348.69
#2015-10-08|348.48
#2015-10-09|349.49
#2015-10-12|349.65
#2015-10-13|350.09
#2015-10-14|350.09
#2015-10-15|350.69
#2015-10-16|351.55
#2015-10-19|351.74
#2015-10-20|351.65
#2015-10-21|351.40
#2015-10-22|351.71
#2015-10-23|352.31
#2015-10-26|353.11
#2015-10-27|353.10
#2015-10-28|352.96
#2015-10-29|352.44
#2015-10-30|352.60
#2015-10-31|352.64
#2015-11-02|352.87
#2015-11-03|353.66
#2015-11-04|354.42
#2015-11-05|354.32
#2015-11-06|353.38
#2015-11-09|352.45
#2015-11-10|352.10
#2015-11-11|352.15
#2015-11-12|351.88
#2015-11-13|351.42
#2015-11-16|351.42
#2015-11-17|351.86
#2015-11-18|352.03
#2015-11-19|352.78
#2015-11-20|353.16
#2015-11-23|353.25
#2015-11-24|353.16
#2015-11-25|352.60
#2015-11-26|352.65
#2015-11-27|352.62
#2015-11-30|351.89
#2015-12-01|351.58
#2015-12-02|351.45
#2015-12-03|350.44
#2015-12-04|350.15
#2015-12-07|350.10
#2015-12-08|349.14
#2015-12-09|349.27
#2015-12-10|348.53
#2015-12-11|347.35
#2015-12-14|346.12
#2015-12-15|346.49
#2015-12-16|346.02
#2015-12-17|346.98
#2015-12-18|346.65
#2015-12-21|346.29
#2015-12-22|346.43
#2015-12-23|346.53
#2015-12-24|346.55
#2015-12-25| .
#2015-12-28|346.87
#2015-12-29|346.88
#2015-12-30|346.68
#2015-12-31|346.63
#2016-01-01| .
#2016-01-04|347.17
#2016-01-05|347.61
#2016-01-06|347.95
#2016-01-07|347.52
#2016-01-08|347.29
#2016-01-11|346.97
#2016-01-12|346.20
#2016-01-13|345.73
#2016-01-14|344.88
#2016-01-15|343.79
#2016-01-18|343.95
#2016-01-19|343.77
#2016-01-20|342.84
#2016-01-21|342.64
#2016-01-22|343.71
#2016-01-25|343.81
#2016-01-26|344.02
#2016-01-27|344.49
#2016-01-28|345.26
#2016-01-29|346.18
#2016-01-31|346.24
#2016-02-01|346.06
#2016-02-02|345.79
#2016-02-03|345.92
#2016-02-04|346.78
#2016-02-05|347.19
#2016-02-08|347.21
#2016-02-09|346.94
#2016-02-10|346.76
#2016-02-11|345.81
#2016-02-12|345.27
#2016-02-15|345.42
#2016-02-16|345.91
#2016-02-17|347.19
#2016-02-18|347.66
#2016-02-19|347.98
#2016-02-22|348.72
#2016-02-23|349.05
#2016-02-24|349.00
#2016-02-25|349.36
#2016-02-26|349.55
#2016-02-29|350.03
#2016-03-01|350.66
#2016-03-02|351.50
#2016-03-03|352.38
#2016-03-04|353.69
#2016-03-07|353.84
#2016-03-08|353.91
#2016-03-09|353.97
#2016-03-10|354.45
#2016-03-11|354.99
#2016-03-14|355.49
#2016-03-15|354.96
#2016-03-16|354.97
#2016-03-17|357.15
#2016-03-18|358.45
#2016-03-21|358.64
#2016-03-22|358.76
#2016-03-23|358.51
#2016-03-24|357.95
#2016-03-25| .
#2016-03-28|358.22
#2016-03-29|358.62
#2016-03-30|359.76
#2016-03-31|360.64
#2016-04-01|360.67
#2016-04-04|361.11
#2016-04-05|360.75
#2016-04-06|360.92
#2016-04-07|360.88
#2016-04-08|361.21
#2016-04-11|361.83
#2016-04-12|362.29
#2016-04-13|363.64
#2016-04-14|364.62
#2016-04-15|364.60
#2016-04-18|364.64
#2016-04-19|365.45
#2016-04-20|365.76
#2016-04-21|365.67
#2016-04-22|365.27
#2016-04-25|364.88
#2016-04-26|364.64
#2016-04-27|365.31
#2016-04-28|366.69
#2016-04-29|366.80
#2016-04-30|366.86
#2016-05-02|366.87
#2016-05-03|366.57
#2016-05-04|366.30
#2016-05-05|366.55
#2016-05-06|366.61
#2016-05-09|366.61
#2016-05-10|367.01
#2016-05-11|367.65
#2016-05-12|368.11
#2016-05-13|368.55
#2016-05-16|368.45
#2016-05-17|368.49
#2016-05-18|367.74
#2016-05-19|366.42
#2016-05-20|366.83
#2016-05-23|366.82
#2016-05-24|367.08
#2016-05-25|367.17
#2016-05-26|367.41
#2016-05-27|367.52
#2016-05-30|367.64
#2016-05-31|367.42
#2016-06-01|367.38
#2016-06-02|367.98
#2016-06-03|369.37
#2016-06-06|370.39
#2016-06-07|371.16
#2016-06-08|371.94
#2016-06-09|371.94
#2016-06-10|371.69
#2016-06-13|371.39
#2016-06-14|370.67
#2016-06-15|370.62
#2016-06-16|370.91
#2016-06-17|371.14
#2016-06-20|371.74
#2016-06-21|371.77
#2016-06-22|372.24
#2016-06-23|372.87
#2016-06-24|372.71
#2016-06-27|372.79
#2016-06-28|373.51
#2016-06-29|375.19
#2016-06-30|375.56
#2016-07-01|377.13
#2016-07-04|377.29
#2016-07-05|378.24
#2016-07-06|378.31
#2016-07-07|378.58
#2016-07-08|379.25
#2016-07-11|380.10
#2016-07-12|380.05
#2016-07-13|380.58
#2016-07-14|380.48
#2016-07-15|380.27
#2016-07-18|380.15
#2016-07-19|380.50
#2016-07-20|380.48
#2016-07-21|380.31
#2016-07-22|380.75
#2016-07-25|380.99
#2016-07-26|380.68
#2016-07-27|380.79
#2016-07-28|381.21
#2016-07-29|381.42
#2016-07-31|381.47
#2016-08-01|381.63
#2016-08-02|381.19
#2016-08-03|380.60
#2016-08-04|381.69
#2016-08-05|382.21
#2016-08-08|382.70
#2016-08-09|383.40
#2016-08-10|384.27
#2016-08-11|384.16
#2016-08-12|384.70
#2016-08-15|385.35
#2016-08-16|385.52
#2016-08-17|385.46
#2016-08-18|386.14
#2016-08-19|386.14
#2016-08-22|386.01
#2016-08-23|386.36
#2016-08-24|386.32
#2016-08-25|385.86
#2016-08-26|385.89
#2016-08-29|386.19
#2016-08-30|386.48
#2016-08-31|386.16
#2016-09-01|385.71
#2016-09-02|385.94
#2016-09-05|386.10
#2016-09-06|386.83
#2016-09-07|387.75
#2016-09-08|387.58
#2016-09-09|386.28
#2016-09-12|385.28
#2016-09-13|384.92
#2016-09-14|384.31
#2016-09-15|384.08
#2016-09-16|384.06
#2016-09-19|384.25
#2016-09-20|384.58
#2016-09-21|385.34
#2016-09-22|386.84
#2016-09-23|386.79
#2016-09-26|386.38
#2016-09-27|386.59
#2016-09-28|386.87
#2016-09-29|386.99
#2016-09-30|386.85
#2016-10-03|386.83
#2016-10-04|386.85
#2016-10-05|386.57
#2016-10-06|386.60
#2016-10-07|386.41
#2016-10-10|386.56
#2016-10-11|386.42
#2016-10-12|386.27
#2016-10-13|386.57
#2016-10-14|386.35
#2016-10-17|386.12
#2016-10-18|386.33
#2016-10-19|386.75
#2016-10-20|387.25
#2016-10-21|387.45
#2016-10-24|387.89
#2016-10-25|387.82
#2016-10-26|386.95
#2016-10-27|386.37
#2016-10-28|385.68
#2016-10-31|385.90
#2016-11-01|385.71
#2016-11-02|385.56
#2016-11-03|385.50
#2016-11-04|385.36
#2016-11-07|385.94
#2016-11-08|386.28
#2016-11-09|384.03
#2016-11-10|381.46
#2016-11-11|381.51
#2016-11-14|376.38
#2016-11-15|377.75
#2016-11-16|377.55
#2016-11-17|377.93
#2016-11-18|376.50
#2016-11-21|376.71
#2016-11-22|377.09
#2016-11-23|376.76
#2016-11-24|376.81
#2016-11-25|376.34
#2016-11-28|376.97
#2016-11-29|377.27
#2016-11-30|377.50
#2016-12-01|376.70
#2016-12-02|376.73
#2016-12-05|377.50
#2016-12-06|378.23
#2016-12-07|379.10
#2016-12-08|379.18
#2016-12-09|378.98
#2016-12-12|378.59
#2016-12-13|379.24
#2016-12-14|379.48
#2016-12-15|377.70
#2016-12-16|378.04
#2016-12-19|378.30
#2016-12-20|378.56
#2016-12-21|379.09
#2016-12-22|379.26
#2016-12-23|379.27
#2016-12-26| .
#2016-12-27|379.47
#2016-12-28|379.74
#2016-12-29|380.18
#2016-12-30|380.50
#2016-12-31|380.55
#2017-01-02| .
#2017-01-03|381.18
#2017-01-04|381.68
#2017-01-05|382.82
#2017-01-06|383.26
#2017-01-09|383.31
#2017-01-10|383.61
#2017-01-11|383.14
#2017-01-12|384.05
#2017-01-13|384.04
#2017-01-16|384.20
#2017-01-17|385.05
#2017-01-18|384.81
#2017-01-19|383.82
#2017-01-20|383.72
#2017-01-23|384.43
#2017-01-24|384.63
#2017-01-25|384.22
#2017-01-26|384.27
#2017-01-27|384.78
#2017-01-30|385.07
#2017-01-31|385.23
#2017-02-01|385.45
#2017-02-02|386.06
#2017-02-03|386.33
#2017-02-06|387.10
#2017-02-07|387.37
#2017-02-08|387.68
#2017-02-09|387.96
#2017-02-10|388.12
#2017-02-13|388.46
#2017-02-14|388.55
#2017-02-15|388.13
#2017-02-16|388.41
#2017-02-17|388.57
#2017-02-20|388.73
#2017-02-21|389.21
#2017-02-22|389.68
#2017-02-23|390.40
#2017-02-24|390.72
#2017-02-27|390.91
#2017-02-28|391.06
#2017-03-01|390.31
#2017-03-02|389.87
#2017-03-03|389.91
#2017-03-06|390.12
#2017-03-07|389.83
#2017-03-08|388.81
#2017-03-09|387.52
#2017-03-10|387.70
#2017-03-13|387.86
#2017-03-14|387.26
#2017-03-15|388.01
#2017-03-16|389.06
#2017-03-17|389.27
#2017-03-20|389.61
#2017-03-21|390.05
#2017-03-22|390.37
#2017-03-23|390.63
#2017-03-24| 391
#2017-03-27|391.69
#2017-03-28|391.80
#2017-03-29|392.04
#2017-03-30|392.23
#2017-03-31|391.94
#2017-04-03|392.41
#2017-04-04|392.73
#2017-04-05|392.80
#2017-04-06|393.15
#2017-04-07|393.19
#2017-04-10|393.15
#2017-04-11|393.57
#2017-04-12|393.69
#2017-04-13|394.32
#2017-04-14| .
#2017-04-17|394.61
#2017-04-18|394.78
#2017-04-19|394.82
#2017-04-20|394.75
#2017-04-21|395.09
#2017-04-24|395.15
#2017-04-25|395.03
#2017-04-26|395.07
#2017-04-27|395.24
#2017-04-28|395.61
#2017-04-30|395.72
#2017-05-01|395.51
#2017-05-02|395.83
#2017-05-03|396.24
#2017-05-04|395.72
#2017-05-05|395.53
#2017-05-08|395.76
#2017-05-09|395.53
#2017-05-10|395.78
#2017-05-11|395.89
#2017-05-12|396.48
#2017-05-15|396.89
#2017-05-16|397.05
#2017-05-17|397.45
#2017-05-18|396.30
#2017-05-19|396.60
#2017-05-22|396.55
#2017-05-23|396.52
#2017-05-24|396.90
#2017-05-25|397.29
#2017-05-26|397.43
#2017-05-29|397.59
#2017-05-30|397.75
#2017-05-31|397.81
#2017-06-01|397.94
#2017-06-02|398.38
#2017-06-05|398.67
#2017-06-06|399.02
#2017-06-07|398.84
#2017-06-08|398.47
#2017-06-09|398.25
#2017-06-12|398.23
#2017-06-13|398.17
#2017-06-14|398.90
#2017-06-15|398.80
#2017-06-16|398.83
#2017-06-19|398.97
#2017-06-20|398.61
#2017-06-21|398.36
#2017-06-22|398.24
#2017-06-23|398.40
#2017-06-26|398.90
#2017-06-27|398.71
#2017-06-28|398.38
#2017-06-29|398.13
#2017-06-30|397.83
#2017-07-03|397.68
#2017-07-04|397.73
#2017-07-05|397.54
#2017-07-06|397.06
#2017-07-07|396.79
#2017-07-10|397.38
#2017-07-11|397.50
#2017-07-12|398.44
#2017-07-13|398.70
#2017-07-14|398.89
#2017-07-17|399.34
#2017-07-18|399.73
#2017-07-19|400.14
#2017-07-20|400.29
#2017-07-21|400.78
#2017-07-24|400.65
#2017-07-25|400.39
#2017-07-26|400.66
#2017-07-27|400.84
#2017-07-28|400.82
#2017-07-31|401.06
#2017-08-01|401.21
#2017-08-02|401.52
#2017-08-03|402.11
#2017-08-04|401.97
#2017-08-07|402.04
#2017-08-08|402.17
#2017-08-09|402.14
#2017-08-10|401.83
#2017-08-11|401.78
#2017-08-14|402.13
#2017-08-15|402.04
#2017-08-16|402.28
#2017-08-17|402.58
#2017-08-18|402.81
#2017-08-21|403.24
#2017-08-22|403.17
#2017-08-23|403.30
#2017-08-24|403.79
#2017-08-25|404.01
#2017-08-28|404.22
#2017-08-29|404.76
#2017-08-30|404.86
#2017-08-31|405.31
#2017-09-01|405.42
#2017-09-04|405.59
#2017-09-05|406.15
#2017-09-06|406.38
#2017-09-07|406.82
#2017-09-08|407.18
#2017-09-11|406.87
#2017-09-12|406.46
#2017-09-13|406.50
#2017-09-14|406.35
#2017-09-15|406.44
#2017-09-18|406.50
#2017-09-19|406.34
#2017-09-20|406.10
#2017-09-21|405.88
#2017-09-22|406.28
#2017-09-25|406.58
#2017-09-26|406.63
#2017-09-27|405.79
#2017-09-28|405.87
#2017-09-29|406.32
#2017-09-30|406.37
#2017-10-02|406.28
#2017-10-03|406.59
#2017-10-04|406.87
#2017-10-05|406.84
#2017-10-06|406.49
#2017-10-09|406.66
#2017-10-10|406.89
#2017-10-11|407.01
#2017-10-12|407.37
#2017-10-13|407.53
#2017-10-16|407.76
#2017-10-17|407.98
#2017-10-18|408.03
#2017-10-19|408.28
#2017-10-20|407.73
#2017-10-23|407.69
#2017-10-24|407.59
#2017-10-25|407.23
#2017-10-26|406.98
#2017-10-27|407.10
#2017-10-30|407.82
#2017-10-31|408.02
#2017-11-01|408.02
#2017-11-02|408.24
#2017-11-03|407.69
#2017-11-06|407.84
#2017-11-07|407.43
#2017-11-08|407.12
#2017-11-09|406.70
#2017-11-10|406.17
#2017-11-13|406.14
#2017-11-14|406.00
#2017-11-15|406.24
#2017-11-16|406.51
#2017-11-17|406.81
#2017-11-20|407.09
#2017-11-21|407.12
#2017-11-22|407.47
#2017-11-23|407.52
#2017-11-24|407.59
#2017-11-27|408.11
#2017-11-28|408.35
#2017-11-29|408.01
#2017-11-30|407.46
#2017-12-01|407.61
#2017-12-04|407.74
#2017-12-05|408.09
#2017-12-06|408.37
#2017-12-07|408.00
#2017-12-08|407.86
#2017-12-11|408.04
#2017-12-12|407.78
#2017-12-13|407.93
#2017-12-14|408.02
#2017-12-15|408.20
#2017-12-18|408.24
#2017-12-19|407.91
#2017-12-20|407.50
#2017-12-21|407.33
#2017-12-22|407.35
#2017-12-25| .
#2017-12-26|407.57
#2017-12-27|407.86
#2017-12-28|408.09
#2017-12-29|408.25
#2017-12-31|408.31
#2018-01-01| .
#2018-01-02|408.35
#2018-01-03|408.74
#2018-01-04|408.86
#2018-01-05|409.10
#2018-01-08|409.18
#2018-01-09|408.92
#2018-01-10|408.51
#2018-01-11|408.75
#2018-01-12|408.63
#2018-01-15|408.80
#2018-01-16|409.08
#2018-01-17|408.90
#2018-01-18|408.54
#2018-01-19|408.01
#2018-01-22|407.86
#2018-01-23|408.39
#2018-01-24|408.35
#2018-01-25|408.73
#2018-01-26|408.67
#2018-01-29|408.05
#2018-01-30|407.77
#2018-01-31|408.01
#2018-02-01|407.63
#2018-02-02|406.70
#2018-02-05|406.14
#2018-02-06|406.18
#2018-02-07|406.20
#2018-02-08|404.91
#2018-02-09|403.18
#2018-02-12|403.25
#2018-02-13|403.25
#2018-02-14|402.54
#2018-02-15|402.80
#2018-02-16|403.62
#2018-02-19|403.78
#2018-02-20|403.46
#2018-02-21|403.42
#2018-02-22|403.10
#2018-02-23|403.50
#2018-02-26|404.20
#2018-02-27|404.04
#2018-02-28|404.10
#2018-03-01|404.11
#2018-03-02|404.02
#2018-03-05|404.22
#2018-03-06|404.30
#2018-03-07|404.05
#2018-03-08|404.03
#2018-03-09|404.00
#2018-03-12|404.06
#2018-03-13|404.14
#2018-03-14|404.31
#2018-03-15|404.17
#2018-03-16|404.05
#2018-03-19|403.46
#2018-03-20|402.98
#2018-03-21|402.70
#2018-03-22|402.92
#2018-03-23|402.49
#2018-03-26|402.47
#2018-03-27|402.98
#2018-03-28|403.23
#2018-03-29|403.60
#2018-03-30| .
#2018-03-31|403.65
#2018-04-02|403.58
#2018-04-03|403.73
#2018-04-04|403.90
#2018-04-05|404.02
#2018-04-06|404.35
#2018-04-09|403.96
#2018-04-10|403.81
#2018-04-11|403.85
#2018-04-12|403.91
#2018-04-13|403.79
#2018-04-16|403.58
#2018-04-17|403.76
#2018-04-18|403.55
#2018-04-19|402.78
#2018-04-20|402.21
#2018-04-23|401.60
#2018-04-24|401.55
#2018-04-25|400.53
#2018-04-26|400.63
#2018-04-27|400.62
#2018-04-30|400.64
#2018-05-01|400.20
#2018-05-02|399.42
#2018-05-03|398.85
#2018-05-04|398.55
#2018-05-07|398.52
#2018-05-08|397.67
#2018-05-09|396.88
#2018-05-10|397.96
#2018-05-11|398.50
#2018-05-14|398.51
#2018-05-15|397.45
#2018-05-16|397.34
#2018-05-17|396.90
#2018-05-18|396.62
#2018-05-21|396.79
#2018-05-22|397.31
#2018-05-23|397.80
#2018-05-24|398.33
#2018-05-25|398.88
#2018-05-28|399.05
#2018-05-29|399.83
#2018-05-30|399.25
#2018-05-31|398.60
#2018-06-01|397.84
#2018-06-04|397.71
#2018-06-05|397.68
#2018-06-06|397.05
#2018-06-07|396.54
#2018-06-08|396.89
#2018-06-11|396.40
#2018-06-12|396.09
#2018-06-13|396.11
#2018-06-14|396.34
#2018-06-15|396.48
#2018-06-18|396.13
#2018-06-19|395.85
#2018-06-20|396.07
#2018-06-21|396.44
#2018-06-22|397.03
#2018-06-25|397.30
#2018-06-26|397.11
#2018-06-27|397.33
#2018-06-28|396.90
#2018-06-29|396.98
#2018-06-30|397.04
#2018-07-02|396.81
#2018-07-03|397.00
#2018-07-04|397.06
#2018-07-05|397.28
#2018-07-06|397.67
#2018-07-09|398.22
#2018-07-10|398.36
#2018-07-11|398.37
#2018-07-12|398.43
#2018-07-13|398.96
#2018-07-16|399.32
#2018-07-17|399.25
#2018-07-18|399.41
#2018-07-19|399.57
#2018-07-20|399.99
#2018-07-23|400.02
#2018-07-24|400.08
#2018-07-25|400.55
#2018-07-26|400.98
#2018-07-27|401.36
#2018-07-30|401.42
#2018-07-31|401.47
#2018-08-01|400.82
#2018-08-02|400.26
#2018-08-03|400.74
#2018-08-06|400.94
#2018-08-07|400.59
#2018-08-08|400.14
#2018-08-09|399.70
#2018-08-10|399.26
#2018-08-13|397.65
#2018-08-14|397.79
#2018-08-15|397.93
#2018-08-16|398.67
#2018-08-17|398.83
#2018-08-20|399.18
#2018-08-21|399.46
#2018-08-22|399.57
#2018-08-23|399.53
#2018-08-24|399.33
#2018-08-27|399.55
#2018-08-28|399.48
#2018-08-29|399.23
#2018-08-30|398.90
#2018-08-31|398.74
#2018-09-03|398.91
#2018-09-04|397.92
#2018-09-05|397.91
#2018-09-06|398.40
#2018-09-07|398.42
#2018-09-10|398.13
#2018-09-11|397.72
#2018-09-12|397.92
#2018-09-13|398.50
#2018-09-14|398.83
#2018-09-17|399.06
#2018-09-18|398.85
#2018-09-19|398.67
#2018-09-20|399.32
#2018-09-21|399.88
#2018-09-24|400.23
#2018-09-25|400.09
#2018-09-26|400.74
#2018-09-27|401.64
#2018-09-28|401.71
#2018-09-30|401.83
#2018-10-01|401.69
#2018-10-02|402.11
#2018-10-03|401.79
#2018-10-04|400.33
#2018-10-05|400.02
#2018-10-08|400.19
#2018-10-09|400.15
#2018-10-10|400.05
#2018-10-11|400.32
#2018-10-12|400.65
#2018-10-15|400.91
#2018-10-16|401.14
#2018-10-17|401.20
#2018-10-18|400.65
#2018-10-19|400.49
#2018-10-22|400.28
#2018-10-23|400.21
#2018-10-24|400.33
#2018-10-25|399.97
#2018-10-26|400.07
#2018-10-29|399.93
#2018-10-30|398.95
#2018-10-31|398.51
#2018-11-01|398.55
#2018-11-02|398.74
#2018-11-05|398.96
#2018-11-06|399.11
#2018-11-07|399.49
#2018-11-08|399.17
#2018-11-09|399.09
#2018-11-12|399.26
#2018-11-13|399.00
#2018-11-14|398.82
#2018-11-15|398.41
#2018-11-16|398.51
#2018-11-19|398.46
#2018-11-20|397.70
#2018-11-21|397.38
#2018-11-22|397.43
#2018-11-23|397.40
#2018-11-26|397.20
#2018-11-27|396.71
#2018-11-28|397.11
#2018-11-29|397.81
#2018-11-30|397.87
#2018-12-03|399.30
#2018-12-04|399.78
#2018-12-05|399.84
#2018-12-06|399.65
#2018-12-07|400.20
#2018-12-10|400.33
#2018-12-11|400.40
#2018-12-12|400.92
#2018-12-13|401.33
#2018-12-14|401.52
#2018-12-17|402.15
#2018-12-18|402.42
#2018-12-19|402.49
#2018-12-20|402.30
#2018-12-21|401.87
#2018-12-24|402.14
#2018-12-25| .
#2018-12-26|402.33
#2018-12-27|402.42
#2018-12-28|402.48
#2018-12-31|402.90
#2019-01-01| .
#2019-01-02|403.36
#2019-01-03|404.14
#2019-01-04|404.82
#2019-01-07|405.73
#2019-01-08|405.84
#2019-01-09|406.39
#2019-01-10|406.55
#2019-01-11|406.82
#2019-01-14|407.12
#2019-01-15|407.44
#2019-01-16|407.96
#2019-01-17|408.50
#2019-01-18|408.95
#2019-01-21|409.13
#2019-01-22|409.57
#2019-01-23|410.03
#2019-01-24|410.73
#2019-01-25|410.91
#2019-01-28|411.27
#2019-01-29|411.20
#2019-01-30|411.25
#2019-01-31|412.85
#2019-02-01|413.56
#2019-02-04|413.62
#2019-02-05|414.35
#2019-02-06|414.60
#2019-02-07|414.41
#2019-02-08|414.55
#2019-02-11|414.55
#2019-02-12|414.66
#2019-02-13|414.75
#2019-02-14|415.01
#2019-02-15|415.35
#2019-02-18|415.53
#2019-02-19|415.86
#2019-02-20|416.13
#2019-02-21|415.66
#2019-02-22|415.98
#2019-02-25|416.39
#2019-02-26|416.84
#2019-02-27|416.87
#2019-02-28|417.04
#2019-03-01|416.52
#2019-03-04|416.78
#2019-03-05|416.95
#2019-03-06|417.46
#2019-03-07|417.68
#2019-03-08|417.66
#2019-03-11|418.23
#2019-03-12|418.90
#2019-03-13|419.21
#2019-03-14|419.42
#2019-03-15|420.00
#2019-03-18|420.68
#2019-03-19|420.98
#2019-03-20|421.27
#2019-03-21|422.49
#2019-03-22|422.90
#2019-03-25|423.18
#2019-03-26|423.60
#2019-03-27|423.87
#2019-03-28|423.67
#2019-03-29|423.80
#2019-03-31|423.86
#2019-04-01|423.65
#2019-04-02|423.71
#2019-04-03|423.67
#2019-04-04|423.89
#2019-04-05|424.05
#2019-04-08|424.27
#2019-04-09|424.46
#2019-04-10|424.77
#2019-04-11|424.68
#2019-04-12|424.16
#2019-04-15|424.11
#2019-04-16|424.11
#2019-04-17|424.21
#2019-04-18|424.67
#2019-04-19| .
#2019-04-22|424.70
#2019-04-23|425.02
#2019-04-24|425.47
#2019-04-25|425.32
#2019-04-26|425.77
#2019-04-29|425.97
#2019-04-30|426.32
#2019-05-01|426.50
#2019-05-02|425.99
#2019-05-03|426.40
#2019-05-06|426.65
#2019-05-07|426.86
#2019-05-08|426.85
#2019-05-09|426.79
#2019-05-10|426.73
#2019-05-13|426.94
#2019-05-14|426.80
#2019-05-15|427.04
#2019-05-16|427.29
#2019-05-17|427.15
#2019-05-20|427.05
#2019-05-21|427.35
#2019-05-22|427.57
#2019-05-23|427.89
#2019-05-24|428.12
#2019-05-27|428.30
#2019-05-28|428.65
#2019-05-29|428.84
#2019-05-30|428.83
#2019-05-31|429.40
#2019-06-03|430.12
#2019-06-04|430.16
#2019-06-05|430.59
#2019-06-06|430.70
#2019-06-07|430.96
#2019-06-10|431.68
#2019-06-11|432.11
#2019-06-12|432.53
#2019-06-13|432.86
#2019-06-14|432.95
#2019-06-17|432.89
#2019-06-18|433.96
#2019-06-19|434.40
#2019-06-20|436.45
#2019-06-21|435.93
#2019-06-24|436.29
#2019-06-25|436.54
#2019-06-26|436.44
#2019-06-27|436.83
#2019-06-28|437.48
#2019-06-30|437.60
#2019-07-01|438.06
#2019-07-02|438.83
#2019-07-03|439.52
#2019-07-04|439.58
#2019-07-05|439.25
#2019-07-08|439.26
#2019-07-09|438.88
#2019-07-10|438.63
#2019-07-11|439.05
#2019-07-12|438.82
#2019-07-15|439.21
#2019-07-16|439.20
#2019-07-17|439.15
#2019-07-18|439.38
#2019-07-19|439.46
#2019-07-22|439.58
#2019-07-23|439.68
#2019-07-24|440.14
#2019-07-25|440.51
#2019-07-26|440.29
#2019-07-29|440.88
#2019-07-30|440.94
#2019-07-31|441.40
#2019-08-01|441.71
#2019-08-02|442.06
#2019-08-05|442.36
#2019-08-06|442.10
#2019-08-07|443.18
#2019-08-08|443.51
#2019-08-09|443.76
#2019-08-12|442.67
#2019-08-13|442.48
#2019-08-14|442.13
#2019-08-15|442.71
#2019-08-16|443.26
#2019-08-19|442.78
#2019-08-20|443.31
#2019-08-21|443.51
#2019-08-22|443.57
#2019-08-23|443.60
#2019-08-26|444.38
#2019-08-27|444.43
#2019-08-28|444.59
#2019-08-29|444.37
#2019-08-30|444.53
#2019-08-31|444.58
#2019-09-02|444.70
#2019-09-03|445.16
#2019-09-04|445.69
#2019-09-05|445.44
#2019-09-06|445.28
#2019-09-09|445.25
#2019-09-10|444.81
#2019-09-11|444.24
#2019-09-12|444.64
#2019-09-13|443.63
#2019-09-16|443.69
#2019-09-17|443.96
#2019-09-18|444.70
#2019-09-19|444.95
#2019-09-20|445.34
#2019-09-23|446.07
#2019-09-24|446.01
#2019-09-25|445.56
#2019-09-26|445.60
#2019-09-27|445.69
#2019-09-30|445.90
#2019-10-01|445.93
#2019-10-02|446.38
#2019-10-03|447.08
#2019-10-04|448.05
#2019-10-07|448.17
#2019-10-08|447.90
#2019-10-09|447.84
#2019-10-10|447.48
#2019-10-11|447.06
#2019-10-14|447.24
#2019-10-15|447.41
#2019-10-16|447.32
#2019-10-17|447.47
#2019-10-18|447.83
#2019-10-21|447.82
#2019-10-22|448.46
#2019-10-23|448.76
#2019-10-24|448.79
#2019-10-25|448.72
#2019-10-28|448.43
#2019-10-29|448.77
#2019-10-30|448.68
#2019-10-31|449.59
#2019-11-01|450.09
#2019-11-04|449.71
#2019-11-05|448.98
#2019-11-06|449.13
#2019-11-07|448.65
#2019-11-08|448.30
#2019-11-11|448.49
#2019-11-12|448.41
#2019-11-13|448.55
#2019-11-14|449.24
#2019-11-15|449.34
#2019-11-18|449.35
#2019-11-19|449.42
#2019-11-20|450.08
#2019-11-21|450.00
#2019-11-22|450.03
#2019-11-25|450.48
#2019-11-26|450.96
#2019-11-27|450.91
#2019-11-28| .
#2019-11-29|450.94
#2019-11-30|451.00
#2019-12-02|450.31
#2019-12-03|450.88
#2019-12-04|451.31
#2019-12-05|451.11
#2019-12-06|451.02
#2019-12-09|451.16
#2019-12-10|451.30
#2019-12-11|451.73
#2019-12-12|451.86
#2019-12-13|452.47
#2019-12-16|453.05
#2019-12-17|453.58
#2019-12-18|453.86
#2019-12-19|453.84
#2019-12-20|453.97
#2019-12-23|454.30
#2019-12-24|454.35
#2019-12-25| .
#2019-12-26|454.57
#2019-12-27|454.94
#2019-12-30|455.08
#2019-12-31|455.16
#2020-01-01| .
#2020-01-02|455.57
#2020-01-03|456.77
#2020-01-06|457.31
#2020-01-07|457.38
#2020-01-08|457.46
#2020-01-09|457.65
#2020-01-10|458.26
#2020-01-13|458.60
#2020-01-14|458.95
#2020-01-15|459.46
#2020-01-16|459.86
#2020-01-17|459.88
#2020-01-20|460.07
#2020-01-21|460.57
#2020-01-22|460.77
#2020-01-23|461.02
#2020-01-24|461.14
#2020-01-27|461.57
#2020-01-28|461.88
#2020-01-29|462.09
#2020-01-30|462.05
#2020-01-31|462.10
#2020-02-03|462.43
#2020-02-04|462.20
#2020-02-05|462.48
#2020-02-06|462.88
#2020-02-07|463.65
#2020-02-10|464.18
#2020-02-11|464.22
#2020-02-12|464.44
#2020-02-13|464.79
#2020-02-14|465.22
#2020-02-17|465.41
#2020-02-18|465.98
#2020-02-19|466.22
#2020-02-20|466.76
#2020-02-21|467.50
#2020-02-24|467.62
#2020-02-25|467.53
#2020-02-26|466.68
#2020-02-27|464.84
#2020-02-28|463.64
#2020-02-29|463.76
#2020-03-02|464.68
#2020-03-03|466.22
#2020-03-04|468.53
#2020-03-05|467.86
#2020-03-06|468.29
#2020-03-09|460.00
#2020-03-10|456.71
#2020-03-11|453.42
#2020-03-12|444.47
#2020-03-13|440.66
#2020-03-16|433.96
#2020-03-17|428.61
#2020-03-18|415.22
#2020-03-19|408.35
#2020-03-20|408.57
#2020-03-23|405.20
#2020-03-24|405.77
#2020-03-25|408.96
#2020-03-26|415.60
#2020-03-27|416.80
#2020-03-30|416.89
#2020-03-31|417.80
#2020-04-01|416.73
#2020-04-02|417.34
#2020-04-03|417.83
#2020-04-06|416.93
#2020-04-07|417.66
#2020-04-08|418.42
#2020-04-09|421.83
#2020-04-10| .
#2020-04-13|423.48
#2020-04-14|426.61
#2020-04-15|427.82
#2020-04-16|428.57
#2020-04-17|429.76
#2020-04-20|430.08
#2020-04-21|429.24
#2020-04-22|428.56
#2020-04-23|428.67
#2020-04-24|428.16
#2020-04-27|427.53
#2020-04-28|428.26
#2020-04-29|430.05
#2020-04-30|431.69
#2020-05-01|431.67
#2020-05-04|431.33
#2020-05-05|432.17
#2020-05-06|432.02
#2020-05-07|433.00
#2020-05-08|434.15
#2020-05-11|434.77
#2020-05-12|436.27
#2020-05-13|436.33
#2020-05-14|436.01
#2020-05-15|436.99
#2020-05-18|438.73
#2020-05-19|440.00
#2020-05-20|442.14
#2020-05-21|444.71
#2020-05-22|444.56
#2020-05-25|444.70
#2020-05-26|445.71
#2020-05-27|446.52
#2020-05-28|446.98
#2020-05-29|447.15
#2020-05-31|447.21
#2020-06-01|447.96
#2020-06-02|449.05
#2020-06-03|451.10
#2020-06-04|451.74
#2020-06-05|453.47
#2020-06-08|455.80
#2020-06-09|456.45
#2020-06-10|456.67
#2020-06-11|455.53
#2020-06-12|455.18
#2020-06-15|454.44
#2020-06-16|456.07
#2020-06-17|456.29
#2020-06-18|456.47
#2020-06-19|457.02
#2020-06-22|457.33
#2020-06-23|457.67
#2020-06-24|457.44
#2020-06-25|457.62
#2020-06-26|457.69
#2020-06-29|457.53
#2020-06-30|457.74
#2020-07-01|457.83
#2020-07-02|458.66
#2020-07-03|458.72
#2020-07-06|460.01
#2020-07-07|460.32
#2020-07-08|460.64
#2020-07-09|460.79
#2020-07-10|460.81
#2020-07-13|461.10
#2020-07-14|460.99
#2020-07-15|461.53
#2020-07-16|462.00
#2020-07-17|462.61
#2020-07-20|463.52
#2020-07-21|464.99
#2020-07-22|466.21
#2020-07-23|466.67
#2020-07-24|466.65
#2020-07-27|467.13
#2020-07-28|467.49
#2020-07-29|468.24
#2020-07-30|468.76
#2020-07-31|469.47
#2020-08-03|469.97
#2020-08-04|471.01
#2020-08-05|472.04
#2020-08-06|472.82
#2020-08-07|473.07
#2020-08-10|473.47
#2020-08-11|473.81
#2020-08-12|473.29
#2020-08-13|473.02
#2020-08-14|472.45
#2020-08-17|472.49
#2020-08-18|472.18
#2020-08-19|472.53
#2020-08-20|472.48
#2020-08-21|472.63
#2020-08-24|473.15
#2020-08-25|472.81
#2020-08-26|472.70
#2020-08-27|472.62
#2020-08-28|472.53
#2020-08-31|473.33
#2020-09-01|474.10
#2020-09-02|475.27
#2020-09-03|475.50
#2020-09-04|474.68
#2020-09-07|474.86
#2020-09-08|474.15
#2020-09-09|474.28
#2020-09-10|474.44
#2020-09-11|474.21
#2020-09-14|474.52
#2020-09-15|474.58
#2020-09-16|474.24
#2020-09-17|473.96
#2020-09-18|473.81
#2020-09-21|472.59
#2020-09-22|472.11
#2020-09-23|471.22
#2020-09-24|470.36
#2020-09-25|469.65
#2020-09-28|469.52
#2020-09-29|469.61
#2020-09-30|470.32
#2020-10-01|470.30
#2020-10-02|470.30
#2020-10-05|470.68
#2020-10-06|471.75
#2020-10-07|471.92
#2020-10-08|472.95
#2020-10-09|473.64
#2020-10-12|473.82
#2020-10-13|474.58
#2020-10-14|474.39
#2020-10-15|473.90
#2020-10-16|473.80
#2020-10-19|473.80
#2020-10-20|473.52
#2020-10-21|473.24
#2020-10-22|473.10
#2020-10-23|472.95
#2020-10-26|473.34
#2020-10-27|473.58
#2020-10-28|472.97
#2020-10-29|472.09
#2020-10-30|471.28
#2020-10-31|471.34
#2020-11-02|471.20
#2020-11-03|471.83
#2020-11-04|474.16
#2020-11-05|476.12
#2020-11-06|476.00
#2020-11-09|477.27
#2020-11-10|477.15
#2020-11-11|477.21
#2020-11-12|478.13
#2020-11-13|478.31
#2020-11-16|478.94
#2020-11-17|479.02
#2020-11-18|479.79
#2020-11-19|480.01
#2020-11-20|480.62
#2020-11-23|480.93
#2020-11-24|481.23
#2020-11-25|481.50
#2020-11-26|481.56
#2020-11-27|482.20
#2020-11-30|482.83
#2020-12-01|483.06
#2020-12-02|482.95
#2020-12-03|483.59
#2020-12-04|484.02
#2020-12-07|484.53
#2020-12-08|484.91
#2020-12-09|484.92
#2020-12-10|485.62
#2020-12-11|486.21
#2020-12-14|486.68
#2020-12-15|486.95
#2020-12-16|487.28
#2020-12-17|487.69
#2020-12-18|487.82
#2020-12-21|487.84
#2020-12-22|488.15
#2020-12-23|488.14
#2020-12-24|488.20
#2020-12-25| .
#2020-12-28|488.58
#2020-12-29|488.94
#2020-12-30|489.08
#2020-12-31|489.38
#2021-01-01| .
#2021-01-04|489.90
#2021-01-05|489.48
#2021-01-06|488.15
#2021-01-07|487.14
#2021-01-08|486.46
#2021-01-11|485.82
#2021-01-12|484.77
#2021-01-13|485.36
#2021-01-14|485.64
#2021-01-15|485.72
#2021-01-18|485.90
#2021-01-19|486.14
#2021-01-20|486.71
#2021-01-21|486.97
#2021-01-22|486.99
#2021-01-25|487.65
#2021-01-26|488.05
#2021-01-27|487.85
#2021-01-28|487.79
#2021-01-29|487.44
#2021-01-31|487.50
#2021-02-01|487.91
#2021-02-02|488.28
#2021-02-03|488.40
#2021-02-04|488.74
#2021-02-05|488.92
#2021-02-08|488.70
#2021-02-09|488.88
#2021-02-10|489.12
#2021-02-11|489.68
#2021-02-12|489.37
#2021-02-15|489.55
#2021-02-16|488.54
#2021-02-17|488.20
#2021-02-18|488.94
#2021-02-19|488.48
#2021-02-22|487.06
#2021-02-23|487.00
#2021-02-24|486.89
#2021-02-25|485.15
#2021-02-26|484.61
#2021-02-28|484.85
#2021-03-01|485.41
#2021-03-02|485.68
#2021-03-03|484.92
#2021-03-04|484.07
#2021-03-05|482.64
#2021-03-08|480.66
#2021-03-09|480.43
#2021-03-10|480.89
#2021-03-11|482.31
#2021-03-12|480.93
#2021-03-15|481.06
#2021-03-16|481.88
#2021-03-17|481.50
#2021-03-18|481.31
#2021-03-19|481.89
#2021-03-22|482.30
#2021-03-23|482.81
#2021-03-24|482.81
#2021-03-25|482.52
#2021-03-26|481.87
#2021-03-29|481.66
#2021-03-30|480.86
#2021-03-31|481.16
#2021-04-01|481.83
#2021-04-02| .
#2021-04-05|481.79
#2021-04-06|482.59
#2021-04-07|482.89
#2021-04-08|482.77
#2021-04-09|482.75
#2021-04-12|482.75
#2021-04-13|481.99
#2021-04-14|481.79
#2021-04-15|482.32
#2021-04-16|483.00
#2021-04-19|484.03
#2021-04-20|483.85
#2021-04-21|483.80
#2021-04-22|484.21
#2021-04-23|484.33
#2021-04-26|484.16
#2021-04-27|483.55
#2021-04-28|483.17
#2021-04-29|483.37
#2021-04-30|483.75
#2021-05-03|484.05
#2021-05-04|484.46
#2021-05-05|484.68
#2021-05-06|485.16
#2021-05-07|485.62
#2021-05-10|485.95
#2021-05-11|485.40
#2021-05-12|484.69
#2021-05-13|484.14
#2021-05-14|484.82
#2021-05-17|485.09
#2021-05-18|485.11
#2021-05-19|484.57
#2021-05-20|484.87
#2021-05-21|485.30
#2021-05-24|485.74
#2021-05-25|486.54
#2021-05-26|487.10
#2021-05-27|486.74
#2021-05-28|486.80
#2021-05-31|486.92
#2021-06-01|486.75
#2021-06-02|487.25
#2021-06-03|486.79
#2021-06-04|487.08
#2021-06-07|487.75
#2021-06-08|488.61
#2021-06-09|489.34
#2021-06-10|489.27
#2021-06-11|489.91
#2021-06-14|489.60
#2021-06-15|489.20
#2021-06-16|489.02
#2021-06-17|489.07
#2021-06-18|490.02
#2021-06-21|490.05
#2021-06-22|489.70
#2021-06-23|489.78
#2021-06-24|489.73
#2021-06-25|489.59
#2021-06-28|489.96
#2021-06-29|490.05
#2021-06-30|490.29
#2021-07-01|490.04
#2021-07-02|490.41
#2021-07-05|490.59
#2021-07-06|490.62
#2021-07-07|491.42
#2021-07-08|491.53
#2021-07-09|490.82
#2021-07-12|491.20
#2021-07-13|490.83
#2021-07-14|491.03
#2021-07-15|492.02
#2021-07-16|492.07
#2021-07-19|492.60
#2021-07-20|492.52
#2021-07-21|491.95
#2021-07-22|491.57
#2021-07-23|491.63
#2021-07-26|491.67
#2021-07-27|490.44
#2021-07-28|489.78
#2021-07-29|489.78
#2021-07-30|489.23
#2021-07-31|489.29
#2021-08-02|490.07
#2021-08-03|490.67
#2021-08-04|491.33
#2021-08-05|491.46
#2021-08-06|490.41
#2021-08-09|490.09
#2021-08-10|490.08
#2021-08-11|490.29
#2021-08-12|490.69
#2021-08-13|491.20
#2021-08-16|492.01
#2021-08-17|492.13
#2021-08-18|491.95
#2021-08-19|492.42
#2021-08-20|492.35
#2021-08-23|492.43
#2021-08-24|492.67
#2021-08-25|492.59
#2021-08-26|492.68
#2021-08-27|492.92
#2021-08-30|493.76
#2021-08-31|494.11
#2021-09-01|493.63
#2021-09-02|493.71
#2021-09-03|493.47
#2021-09-06|493.65
#2021-09-07|493.35
#2021-09-08|493.69
#2021-09-09|493.97
#2021-09-10|494.21
#2021-09-13|494.50
#2021-09-14|494.69
#2021-09-15|494.56
#2021-09-16|493.62
#2021-09-17|492.71
#2021-09-20|491.33
#2021-09-21|491.44
#2021-09-22|491.64
#2021-09-23|491.44
#2021-09-24|490.16
#2021-09-27|489.24
#2021-09-28|487.76
#2021-09-29|487.65
#2021-09-30|487.45
#2021-10-01|487.67
#2021-10-04|487.56
#2021-10-05|486.25
#2021-10-06|484.90
#2021-10-07|484.19
#2021-10-08|482.71
#2021-10-11|482.89
#2021-10-12|480.27
#2021-10-13|480.86
#2021-10-14|481.41
#2021-10-15|481.77
#2021-10-18|482.83
#2021-10-19|483.10
#2021-10-20|482.79
#2021-10-21|482.04
#2021-10-22|481.58
#2021-10-25|482.05
#2021-10-26|482.33
#2021-10-27|483.27
#2021-10-28|483.36
#2021-10-29|482.51
#2021-10-31|482.57
#2021-11-01|481.58
#2021-11-02|481.18
#2021-11-03|481.39
#2021-11-04|481.34
#2021-11-05|481.75
#2021-11-08|481.32
#2021-11-09|480.72
#2021-11-10|479.95
#2021-11-11|480.01
#2021-11-12|480.90
#2021-11-15|482.28
#2021-11-16|481.68
#2021-11-17|481.58
#2021-11-18|482.39
#2021-11-19|482.70
#2021-11-22|482.55
#2021-11-23|480.89
#2021-11-24|480.42
#2021-11-25|480.48
#2021-11-26|480.35
#2021-11-29|479.24
#2021-11-30|480.13
#2021-12-01|480.03
#2021-12-02|480.39
#2021-12-03|480.89
#2021-12-06|481.34
#2021-12-07|481.60
#2021-12-08|481.82
#2021-12-09|482.31
#2021-12-10|482.43
#2021-12-13|483.22
#2021-12-14|483.11
#2021-12-15|482.43
#2021-12-16|482.52
#2021-12-17|482.46
#2021-12-20|482.07
#2021-12-21|481.67
#2021-12-22|481.61
#2021-12-23|481.38
#2021-12-24| .
#2021-12-27|481.57
#2021-12-28|481.80
#2021-12-29|481.43
#2021-12-30|481.39
#2021-12-31|481.65
#2022-01-03|481.18
#2022-01-04|480.11
#2022-01-05|479.58
#2022-01-06|477.23
#2022-01-07|476.63
#2022-01-10|475.31
#2022-01-11|475.27
#2022-01-12|474.96
#2022-01-13|473.89
#2022-01-14|472.31
#2022-01-17|472.48
#2022-01-18|468.73
#2022-01-19|469.81
#2022-01-20|471.10
#2022-01-21|472.40
#2022-01-24|472.25
#2022-01-25|471.97
#2022-01-26|472.07
#2022-01-27|471.13
#2022-01-28|470.53
#2022-01-31|470.66
#2022-02-01|470.63
#2022-02-02|471.49
#2022-02-03|470.89
#2022-02-04|469.25
#2022-02-07|468.19
#2022-02-08|467.01
#2022-02-09|467.45
#2022-02-10|466.55
#2022-02-11|465.50
#2022-02-14|464.25
#2022-02-15|463.16
#2022-02-16|462.99
#2022-02-17|463.02
#2022-02-18|463.22
#2022-02-21|463.39
#2022-02-22|462.25
#2022-02-23|460.66
#2022-02-24|457.35
#2022-02-25|456.84
#2022-02-28|454.21
#2022-03-01|453.28
#2022-03-02|450.92
#2022-03-03|448.69
#2022-03-04|447.46
#2022-03-07|445.92
#2022-03-08|442.59
#2022-03-09|441.07
#2022-03-10|440.01
#2022-03-11|438.18
#2022-03-14|435.47
#2022-03-15|433.44
#2022-03-16|434.03
#2022-03-17|437.28
#2022-03-18|438.92
#2022-03-21|438.70
#2022-03-22|437.44
#2022-03-23|438.14
#2022-03-24|438.32
#2022-03-25|437.65
#2022-03-28|437.46
#2022-03-29|439.13
#2022-03-30|441.76
#2022-03-31|438.19
#2022-04-01|437.55
#2022-04-04|438.61
#2022-04-05|437.60
#2022-04-06|436.69
#2022-04-07|436.69
#2022-04-08|435.26
#2022-04-11|433.00
#2022-04-12|432.24
#2022-04-13|432.73
#2022-04-14|432.58
#2022-04-15| .
#2022-04-18|431.69
#2022-04-19|430.11
#2022-04-20|430.03
#2022-04-21|428.91
#2022-04-22|427.55
#2022-04-25|427.86
#2022-04-26|428.17
#2022-04-27|427.51
#2022-04-28|426.85
#2022-04-29|426.15
#2022-04-30|426.21
#2022-05-02|424.44
#2022-05-03|424.24
#2022-05-04|424.29
#2022-05-05|423.57
#2022-05-06|421.83
#2022-05-09|420.60
#2022-05-10|421.05
#2022-05-11|421.55
#2022-05-12|421.55
#2022-05-13|420.59
#2022-05-16|420.85
#2022-05-17|419.76
#2022-05-18|419.40
#2022-05-19|419.70
#2022-05-20|420.30
#2022-05-23|420.67
#2022-05-24|421.63
#2022-05-25|423.23
#2022-05-26|424.43
#2022-05-27|425.09
#2022-05-30|425.20
#2022-05-31|424.61
#2022-06-01|423.81
#2022-06-02|423.71
#2022-06-03|423.26
#2022-06-06|422.84
#2022-06-07|423.03
#2022-06-08|423.02
#2022-06-09|422.50
#2022-06-10|420.61
#2022-06-13|415.04
#2022-06-14|412.87
#2022-06-15|412.66
#2022-06-16|412.48
#2022-06-17|413.19
#2022-06-20|413.35
#2022-06-21|412.21
#2022-06-22|412.65
#2022-06-23|413.27
#2022-06-24|412.75
#2022-06-27|412.01
#2022-06-28|411.01
#2022-06-29|410.64
#2022-06-30|411.15
#2022-07-01|412.28
#2022-07-04|412.44
#2022-07-05|412.08
#2022-07-06|411.37
#2022-07-07|409.70
#2022-07-08|409.26
#2022-07-11|408.86
#2022-07-12|408.15
#2022-07-13|407.14
#2022-07-14|405.69
#2022-07-15|405.74
#2022-07-18|405.65
#2022-07-19|405.00
#2022-07-20|405.65
#2022-07-21|406.73
#2022-07-22|409.40
#2022-07-25|410.32
#2022-07-26|411.27
#2022-07-27|411.61
#2022-07-28|413.59
#2022-07-29|415.83
#2022-07-31|415.88
#2022-08-01|416.73
#2022-08-02|416.64
#2022-08-03|415.44
#2022-08-04|416.57
#2022-08-05|416.03
#2022-08-08|416.43
#2022-08-09|416.15
#2022-08-10|417.00
#2022-08-11|417.86
#2022-08-12|417.77
#2022-08-15|418.75
#2022-08-16|419.20
#2022-08-17|417.60
#2022-08-18|417.61
#2022-08-19|416.43
#2022-08-22|415.25
#2022-08-23|415.07
#2022-08-24|415.44
#2022-08-25|416.31
#2022-08-26|416.92
#2022-08-29|415.41
#2022-08-30|415.38
#2022-08-31|414.82
#2022-09-01|412.61
#2022-09-02|412.77
#2022-09-05|412.93
#2022-09-06|411.61
#2022-09-07|411.81
#2022-09-08|412.33
#2022-09-09|412.30
#2022-09-12|412.55
#2022-09-13|411.73
#2022-09-14|410.43
#2022-09-15|410.27
#2022-09-16|409.35
#2022-09-19|408.91
#2022-09-20|407.59
#2022-09-21|407.59
#2022-09-22|405.59
#2022-09-23|403.77
#2022-09-26|401.02
#2022-09-27|398.79
#2022-09-28|397.28
#2022-09-29|396.49
#2022-09-30|396.87
#2022-10-03|397.58
#2022-10-04|400.39
#2022-10-05|399.05
#2022-10-06|398.59
#2022-10-07|397.32
#2022-10-10|397.48
#2022-10-11|395.12
#2022-10-12|394.51
#2022-10-13|392.79
#2022-10-14|392.11
#2022-10-17|391.66
#2022-10-18|391.57
#2022-10-19|389.93
#2022-10-20|387.92
#2022-10-21|386.51
#2022-10-24|386.56
#2022-10-25|387.23
#2022-10-26|388.56
#2022-10-27|389.19
#2022-10-28|389.30
#2022-10-31|388.30
#2022-11-01|388.77
#2022-11-02|388.88
#2022-11-03|386.97
#2022-11-04|387.59
#2022-11-07|388.17
#2022-11-08|388.72
#2022-11-09|389.79
#2022-11-10|392.75
#2022-11-11|392.80
#2022-11-14|398.34
#2022-11-15|400.85
#2022-11-16|402.53
#2022-11-17|402.08
#2022-11-18|401.65
#2022-11-21|401.35
#2022-11-22|401.83
#2022-11-23|402.97
#2022-11-24|403.03
#2022-11-25|405.71
#2022-11-28|406.81
#2022-11-29|407.61
#2022-11-30|408.77
#2022-12-01|412.19
#2022-12-02|413.64
#2022-12-05|414.06
#2022-12-06|414.08
#2022-12-07|415.09
#2022-12-08|415.98
#2022-12-09|415.74
#2022-12-12|415.75
#2022-12-13|416.98
#2022-12-14|418.23
#2022-12-15|418.21
#2022-12-16|417.58
#2022-12-19|416.98
#2022-12-20|415.61
#2022-12-21|416.12
#2022-12-22|416.40
#2022-12-23|415.80
#2022-12-26| .
#2022-12-27|415.24
#2022-12-28|414.76
#2022-12-29|414.95
#2022-12-30|414.96
#2022-12-31|415.01
#2023-01-02| .
#2023-01-03|415.88
#2023-01-04|417.61
#2023-01-05|417.34
#2023-01-06|418.70
#2023-01-09|420.79
#2023-01-10|420.65
#2023-01-11|421.60
#2023-01-12|423.07
#2023-01-13|423.66
#2023-01-16|423.82
#2023-01-17|423.56
#2023-01-18|426.04
#2023-01-19|426.95
#2023-01-20|426.39
#2023-01-23|426.49
#2023-01-24|426.94
#2023-01-25|427.09
#2023-01-26|427.30
#2023-01-27|427.05
#2023-01-30|426.72
#2023-01-31|427.17
#2023-02-01|427.92
#2023-02-02|430.10
#2023-02-03|429.27
#2023-02-06|427.21
#2023-02-07|426.25
#2023-02-08|426.22
#2023-02-09|425.72
#2023-02-10|423.91
#2023-02-13|423.38
#2023-02-14|423.30
#2023-02-15|422.35
#2023-02-16|421.84
#2023-02-17|420.83
#2023-02-20|421.00
#2023-02-21|418.89
#2023-02-22|418.54
#2023-02-23|419.45
#2023-02-24|419.25
#2023-02-27|419.31
#2023-02-28|419.22
#2023-03-01|418.55
#2023-03-02|417.36
#2023-03-03|418.32
#2023-03-06|419.36
#2023-03-07|419.24
#2023-03-08|418.43
#2023-03-09|418.49
#2023-03-10|420.21
#2023-03-13|421.76
#2023-03-14|421.40
#2023-03-15|420.69
#2023-03-16|421.28
#2023-03-17|421.53
#2023-03-20|421.59
#2023-03-21|420.66
#2023-03-22|421.49
#2023-03-23|422.83
#2023-03-24|423.27
#2023-03-27|421.95
#2023-03-28|421.23
#2023-03-29|421.76
#2023-03-30|422.73
#2023-03-31|423.80
#2023-04-03|425.06
#2023-04-04|425.95
#2023-04-05|426.72
#2023-04-06|427.32
#2023-04-07| .
#2023-04-10|426.34
#2023-04-11|426.47
#2023-04-12|426.77
#2023-04-13|427.06
#2023-04-14|426.74
#2023-04-17|425.92
#2023-04-18|425.66
#2023-04-19|424.75
#2023-04-20|425.23
#2023-04-21|425.20
#2023-04-24|425.64
#2023-04-25|426.76
#2023-04-26|426.63
#2023-04-27|425.86
#2023-04-28|426.67
#2023-04-30|426.79
#2023-05-01|425.88
#2023-05-02|426.19
#2023-05-03|427.51
#2023-05-04|427.44
#2023-05-05|427.16
#2023-05-08|426.52
#2023-05-09|426.00
#2023-05-10|426.41
#2023-05-11|427.35
#2023-05-12|427.00
#2023-05-15|426.14
#2023-05-16|425.69
#2023-05-17|424.96
#2023-05-18|423.86
#2023-05-19|423.46
#2023-05-22|423.19
#2023-05-23|422.69
#2023-05-24|422.47
#2023-05-25|421.67
#2023-05-26|421.33
#2023-05-29|421.50
#2023-05-30|422.96
#2023-05-31|423.79
#2023-06-01|424.18
#2023-06-02|424.61
#2023-06-05|424.32
#2023-06-06|424.90
#2023-06-07|424.42
#2023-06-08|424.56
#2023-06-09|424.89
#2023-06-12|425.27
#2023-06-13|425.59
#2023-06-14|425.88
#2023-06-15|426.55
#2023-06-16|427.09
#2023-06-19|427.26
#2023-06-20|427.23
#2023-06-21|427.40
#2023-06-22|427.12
#2023-06-23|427.49
#2023-06-26|427.86
#2023-06-27|427.44
#2023-06-28|427.48
#2023-06-29|426.65
#2023-06-30|426.27
#2023-07-03|426.22
#2023-07-04|426.27
#2023-07-05|425.87
#2023-07-06|424.17
#2023-07-07|423.46
#2023-07-10|423.62
#2023-07-11|424.67
#2023-07-12|426.16
#2023-07-13|428.42
#2023-07-14|428.65
#2023-07-17|428.70
#2023-07-18|429.24
#2023-07-19|429.49
#2023-07-20|428.55
#2023-07-21|428.40
#2023-07-24|428.32
#2023-07-25|427.74
#2023-07-26|428.19
#2023-07-27|428.45
#2023-07-28|428.74
#2023-07-31|429.35
#2023-08-01|428.37
#2023-08-02|427.43
#2023-08-03|425.68
#2023-08-04|426.53
#2023-08-07|426.91
#2023-08-08|427.74
#2023-08-09|427.89
#2023-08-10|427.47
#2023-08-11|426.62
#2023-08-14|425.75
#2023-08-15|424.43
#2023-08-16|423.82
#2023-08-17|422.56
#2023-08-18|422.43
#2023-08-21|421.03
#2023-08-22|421.21
#2023-08-23|422.93
#2023-08-24|423.33
#2023-08-25|422.92
#2023-08-28|423.40
#2023-08-29|424.44
#2023-08-30|425.06
#2023-08-31|425.76
#2023-09-01|425.71
#2023-09-04|425.88
#2023-09-05|425.06
#2023-09-06|424.44
#2023-09-07|424.63
#2023-09-08|425.06
#2023-09-11|424.71
#2023-09-12|424.70
#2023-09-13|424.71
#2023-09-14|425.02
#2023-09-15|424.46
#2023-09-18|424.45
#2023-09-19|424.31
#2023-09-20|424.29
#2023-09-21|422.61
#2023-09-22|422.76
#2023-09-25|422.08
#2023-09-26|421.58
#2023-09-27|421.22
#2023-09-28|420.27
#2023-09-29|421.05
#2023-09-30|421.10
#2023-10-02|419.63
#2023-10-03|417.81
#2023-10-04|416.92
#2023-10-05|417.17
#2023-10-06|416.47
#2023-10-09|416.64
#2023-10-10|418.22
#2023-10-11|419.59
#2023-10-12|418.78
#2023-10-13|418.75
#2023-10-16|417.90
#2023-10-17|416.81
#2023-10-18|415.62
#2023-10-19|414.26
#2023-10-20|414.52
#2023-10-23|414.63
#2023-10-24|416.01
#2023-10-25|415.44
#2023-10-26|415.33
#2023-10-27|415.77
#2023-10-30|415.64
#2023-10-31|415.85
#2023-11-01|416.36
#2023-11-02|419.15
#2023-11-03|421.01
#2023-11-06|421.37
#2023-11-07|421.70
#2023-11-08|422.53
#2023-11-09|422.20
#2023-11-10|421.72
#2023-11-13|421.38
#2023-11-14|423.70
#2023-11-15|424.49
#2023-11-16|425.24
#2023-11-17|425.99
#2023-11-20|426.42
#2023-11-21|427.69
#2023-11-22|428.32
#2023-11-23|428.38
#2023-11-24|428.00
#2023-11-27|428.86
#2023-11-28|429.86
#2023-11-29|432.05
#2023-11-30|432.04
#2023-12-01|432.72
#2023-12-04|433.37
#2023-12-05|434.54
#2023-12-06|435.77
#2023-12-07|435.93
#2023-12-08|435.43
#2023-12-11|434.98
#2023-12-12|435.69
#2023-12-13|437.15
#2023-12-14|442.10
#2023-12-15|442.68
#2023-12-18|442.73
#2023-12-19|443.41
#2023-12-20|444.34
#2023-12-21|444.59
#2023-12-22|444.64
#2023-12-25| .
#2023-12-26|444.97
#2023-12-27|445.84
#2023-12-28|446.10
#2023-12-29|446.10
#2023-12-31|446.16
#2024-01-01| .
#2024-01-02|445.24
#2024-01-03|444.36
#2024-01-04|443.87
#2024-01-05|442.88
#2024-01-08|442.85
#2024-01-09|442.83
#2024-01-10|443.62
#2024-01-11|444.45
#2024-01-12|445.37
#2024-01-15|445.55
#2024-01-16|444.87
#2024-01-17|443.80
#2024-01-18|443.63
#2024-01-19|443.44
#2024-01-22|443.85
#2024-01-23|443.39
#2024-01-24|443.55
#2024-01-25|443.84
#2024-01-26|444.37
#2024-01-29|445.08
#2024-01-30|445.86
#2024-01-31|446.89
#2024-02-01|448.41
#2024-02-02|447.56
#2024-02-05|445.52
#2024-02-06|446.08
#2024-02-07|446.56
#2024-02-08|446.29
#2024-02-09|446.05
#2024-02-12|446.21
#2024-02-13|445.10
#2024-02-14|444.91
#2024-02-15|446.08
#2024-02-16|445.63
#2024-02-19|445.82
#2024-02-20|446.21
#2024-02-21|446.18
#2024-02-22|446.34
#2024-02-23|446.75
#2024-02-26|447.27
#2024-02-27|446.77
#2024-02-28|446.87
#2024-02-29|447.30
#2024-03-01|447.87
#2024-03-04|448.22
#2024-03-05|448.88
#2024-03-06|449.45
#2024-03-07|450.04
#2024-03-08|450.55
#2024-03-11|450.77
#2024-03-12|450.39
#2024-03-13|450.24
#2024-03-14|449.32
#2024-03-15|448.79
#2024-03-18|448.55
#2024-03-19|449.10
#2024-03-20|449.75
#2024-03-21|450.67
#2024-03-22|451.61
#2024-03-25|451.46
#2024-03-26|451.74
#2024-03-27|452.35
#2024-03-28|452.31
#2024-03-29| .
#2024-03-31|452.43
#2024-04-01|451.14
#2024-04-02|450.43
#2024-04-03|450.59
#2024-04-04|451.29
#2024-04-05|450.29
#2024-04-08|450.04
#2024-04-09|451.12
#2024-04-10|448.67
#2024-04-11|447.70
#2024-04-12|448.05
#2024-04-15|446.57
#2024-04-16|445.18
#2024-04-17|445.98
#2024-04-18|445.76
#2024-04-19|445.90
#2024-04-22|446.24
#2024-04-23|447.07
#2024-04-24|446.45
#2024-04-25|445.60
#2024-04-26|446.08
#2024-04-29|447.23
#2024-04-30|446.61
#2024-05-01|446.89
#2024-05-02|448.01
#2024-05-03|449.82
#2024-05-06|450.75
#2024-05-07|451.54
#2024-05-08|451.12
#2024-05-09|451.81
#2024-05-10|451.69
#2024-05-13|452.08
#2024-05-14|452.69
#2024-05-15|454.68
#2024-05-16|455.06
#2024-05-17|454.61
#2024-05-20|454.82
#2024-05-21|455.30
#2024-05-22|455.08
#2024-05-23|454.40
#2024-05-24|454.30
#2024-05-27|454.49
#2024-05-28|453.89
#2024-05-29|452.67
#2024-05-30|453.39
#2024-05-31|454.12
#2024-06-03|455.92
#2024-06-04|456.81
#2024-06-05|457.48
#2024-06-06|457.56
#2024-06-07|456.34
#2024-06-10|455.55
#2024-06-11|456.26
#2024-06-12|458.11
#2024-06-13|458.90
#2024-06-14|459.20
#2024-06-17|458.42
#2024-06-18|459.18
#2024-06-19|459.24
#2024-06-20|459.13
#2024-06-21|459.30
#2024-06-24|459.58
#2024-06-25|459.72
#2024-06-26|458.82
#2024-06-27|458.98
#2024-06-28|458.42
#2024-06-30|458.55
#2024-07-01|456.71
#2024-07-02|457.12
#2024-07-03|458.66
#2024-07-04|458.73
#2024-07-05|460.03
#2024-07-08|460.63
#2024-07-09|460.47
#2024-07-10|460.88
#2024-07-11|462.73
#2024-07-12|463.29
#2024-07-15|463.17
#2024-07-16|463.88
#2024-07-17|463.91
#2024-07-18|463.51
#2024-07-19|462.93
#2024-07-22|463.04
#2024-07-23|463.42
#2024-07-24|463.17
#2024-07-25|463.31
#2024-07-26|463.99
#2024-07-29|464.73
#2024-07-30|464.96
#2024-07-31|466.27
#2024-08-01|467.69
#2024-08-02|469.73
#2024-08-05|468.68
#2024-08-06|467.63
#2024-08-07|467.53
#2024-08-08|467.50
#2024-08-09|468.43
#2024-08-12|469.12
#2024-08-13|470.34
#2024-08-14|471.41
#2024-08-15|470.87
#2024-08-16|471.46
#2024-08-19|472.35
#2024-08-20|473.17
#2024-08-21|473.88
#2024-08-22|473.21
#2024-08-23|474.20
#2024-08-26|474.78
#2024-08-27|474.61
#2024-08-28|474.73
#2024-08-29|474.47
#2024-08-30|474.24
#2024-08-31|474.31
#2024-09-02|474.42
#2024-09-03|474.53
#2024-09-04|475.38
#2024-09-05|476.03
#2024-09-06|476.59
#2024-09-09|476.54
#2024-09-10|476.99
#2024-09-11|477.11
#2024-09-12|477.15
#2024-09-13|478.13
#2024-09-16|479.27
#2024-09-17|479.81
#2024-09-18|479.36
#2024-09-19|479.77
#2024-09-20|479.94
#2024-09-23|479.95
#2024-09-24|480.24
#2024-09-25|480.11
#2024-09-26|480.22
#2024-09-27|481.07
#2024-09-30|481.20
#2024-10-01|481.85
#2024-10-02|481.69
#2024-10-03|481.08
#2024-10-04|479.79
#2024-10-07|478.45
#2024-10-08|478.07
#2024-10-09|477.76
#2024-10-10|477.26
#2024-10-11|477.36
#2024-10-14|477.55
#2024-10-15|478.43
#2024-10-16|479.11
#2024-10-17|478.26
#2024-10-18|478.28
#2024-10-21|477.12
#2024-10-22|475.93
#2024-10-23|475.10
#2024-10-24|475.50
#2024-10-25|475.56
#2024-10-28|475.09
#2024-10-29|475.18
#2024-10-30|475.68
#2024-10-31|475.21
#2024-11-01|473.51
#2024-11-04|475.05
#2024-11-05|474.96
#2024-11-06|473.32
#2024-11-07|475.55
#2024-11-08|476.64
#2024-11-11|476.84
#2024-11-12|475.40
#2024-11-13|475.07
#2024-11-14|474.98
#2024-11-15|474.21
#2024-11-18|474.17
#2024-11-19|474.95
#2024-11-20|474.77
#2024-11-21|474.83
#2024-11-22|474.76
#2024-11-25|476.63
#2024-11-26|476.47
#2024-11-27|477.36
#2024-11-28|477.42
#2024-11-29|478.24
#2024-11-30|478.31
#2024-12-02|478.55
#2024-12-03|478.50
#2024-12-04|479.00
#2024-12-05|479.40
#2024-12-06|480.15
#2024-12-09|480.04
#2024-12-10|479.63
#2024-12-11|479.35
#2024-12-12|478.67
#2024-12-13|477.72
#2024-12-16|477.45
#2024-12-17|477.08
#2024-12-18|475.94
#2024-12-19|473.69
#2024-12-20|474.03
#2024-12-23|473.56
