Table Data - ICE BofA BB US High Yield Index Total Return Index Value
| Title | ICE BofA BB US High Yield Index Total Return Index Value |
|---|---|
| Series ID | BAMLHYH0A1BBTRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily, Close |
| Units | Index |
| Date Range | 1996-12-31 to 2024-12-02 |
| Last Updated | 2024-12-03 7:57 AM CST |
| Notes | This data represents the ICE BofA US Corporate BB Index value, a subset of the ICE BofA US High Yield Master II Index tracking the performance of US dollar denominated below investment grade rated corporate debt publicly issued in the US domestic market. This subset includes all securities with a given investment grade rating BB. 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 |
|---|---|
| 1996-12-31 | 100.00 |
| 1997-01-01 | . |
| 1997-01-02 | 99.67 |
| 1997-01-03 | 99.73 |
| 1997-01-06 | 99.70 |
| 1997-01-07 | 99.63 |
| 1997-01-08 | 99.61 |
| 1997-01-09 | 99.85 |
| 1997-01-10 | 99.58 |
| 1997-01-13 | 99.64 |
| 1997-01-14 | 100.09 |
| 1997-01-15 | 100.14 |
| 1997-01-16 | 100.08 |
| 1997-01-17 | 100.13 |
| 1997-01-20 | 100.22 |
| 1997-01-21 | 100.38 |
| 1997-01-22 | 100.37 |
| 1997-01-23 | 100.30 |
| 1997-01-24 | 100.25 |
| 1997-01-27 | 100.21 |
| 1997-01-28 | 100.36 |
| 1997-01-29 | 100.40 |
| 1997-01-30 | 100.51 |
| 1997-01-31 | 100.82 |
| 1997-02-03 | 101.10 |
| 1997-02-04 | 101.19 |
| 1997-02-05 | 101.17 |
| 1997-02-06 | 101.26 |
| 1997-02-07 | 101.51 |
| 1997-02-10 | 101.64 |
| 1997-02-11 | 101.66 |
| 1997-02-12 | 101.67 |
| 1997-02-13 | 102.06 |
| 1997-02-14 | 102.36 |
| 1997-02-17 | . |
| 1997-02-18 | 102.44 |
| 1997-02-19 | 102.49 |
| 1997-02-20 | 102.34 |
| 1997-02-21 | 102.38 |
| 1997-02-24 | 102.38 |
| 1997-02-25 | 102.41 |
| 1997-02-26 | 101.88 |
| 1997-02-27 | 101.78 |
| 1997-02-28 | 101.82 |
| 1997-03-03 | 101.80 |
| 1997-03-04 | 101.75 |
| 1997-03-05 | 101.71 |
| 1997-03-06 | 101.64 |
| 1997-03-07 | 101.88 |
| 1997-03-10 | 101.99 |
| 1997-03-11 | 102.05 |
| 1997-03-12 | 102.01 |
| 1997-03-13 | 101.65 |
| 1997-03-14 | 101.68 |
| 1997-03-17 | 101.69 |
| 1997-03-18 | 101.69 |
| 1997-03-19 | 101.61 |
| 1997-03-20 | 101.63 |
| 1997-03-21 | 101.62 |
| 1997-03-24 | 101.76 |
| 1997-03-25 | 101.68 |
| 1997-03-26 | 101.42 |
| 1997-03-27 | 100.99 |
| 1997-03-28 | . |
| 1997-03-31 | 100.75 |
| 1997-04-01 | 100.75 |
| 1997-04-02 | 100.77 |
| 1997-04-03 | 100.76 |
| 1997-04-04 | 100.51 |
| 1997-04-07 | 100.80 |
| 1997-04-08 | 100.72 |
| 1997-04-09 | 100.75 |
| 1997-04-10 | 100.77 |
| 1997-04-11 | 100.55 |
| 1997-04-14 | 100.57 |
| 1997-04-15 | 100.90 |
| 1997-04-16 | 100.90 |
| 1997-04-17 | 101.07 |
| 1997-04-18 | 101.21 |
| 1997-04-21 | 101.19 |
| 1997-04-22 | 101.39 |
| 1997-04-23 | 101.27 |
| 1997-04-24 | 101.16 |
| 1997-04-25 | 101.14 |
| 1997-04-28 | 101.33 |
| 1997-04-29 | 101.35 |
| 1997-04-30 | 101.37 |
| 1997-05-01 | 101.44 |
| 1997-05-02 | 101.67 |
| 1997-05-05 | 101.80 |
| 1997-05-06 | 101.83 |
| 1997-05-07 | 101.67 |
| 1997-05-08 | 101.80 |
| 1997-05-09 | 102.07 |
| 1997-05-12 | 102.23 |
| 1997-05-13 | 102.15 |
| 1997-05-14 | 102.41 |
| 1997-05-15 | 102.48 |
| 1997-05-16 | 102.40 |
| 1997-05-19 | 102.45 |
| 1997-05-20 | 102.51 |
| 1997-05-21 | 102.43 |
| 1997-05-22 | 102.39 |
| 1997-05-23 | 102.48 |
| 1997-05-26 | . |
| 1997-05-27 | 102.42 |
| 1997-05-28 | 102.45 |
| 1997-05-29 | 102.71 |
| 1997-05-30 | 103.00 |
| 1997-05-31 | 103.03 |
| 1997-06-02 | 103.23 |
| 1997-06-03 | 103.41 |
| 1997-06-04 | 103.49 |
| 1997-06-05 | 103.55 |
| 1997-06-06 | 103.91 |
| 1997-06-09 | 104.02 |
| 1997-06-10 | 104.05 |
| 1997-06-11 | 104.14 |
| 1997-06-12 | 104.47 |
| 1997-06-13 | 104.66 |
| 1997-06-16 | 104.86 |
| 1997-06-17 | 104.78 |
| 1997-06-18 | 104.87 |
| 1997-06-19 | 104.92 |
| 1997-06-20 | 105.05 |
| 1997-06-23 | 105.02 |
| 1997-06-24 | 105.01 |
| 1997-06-25 | 104.87 |
| 1997-06-26 | 104.70 |
| 1997-06-27 | 104.84 |
| 1997-06-30 | 104.70 |
| 1997-07-01 | 104.95 |
| 1997-07-02 | 105.08 |
| 1997-07-03 | 105.45 |
| 1997-07-04 | . |
| 1997-07-07 | 105.77 |
| 1997-07-08 | 105.79 |
| 1997-07-09 | 105.98 |
| 1997-07-10 | 106.03 |
| 1997-07-11 | 106.55 |
| 1997-07-14 | 106.56 |
| 1997-07-15 | 106.63 |
| 1997-07-16 | 106.91 |
| 1997-07-17 | 106.94 |
| 1997-07-18 | 106.84 |
| 1997-07-21 | 106.86 |
| 1997-07-22 | 107.29 |
| 1997-07-23 | 107.44 |
| 1997-07-24 | 107.45 |
| 1997-07-25 | 107.44 |
| 1997-07-28 | 107.65 |
| 1997-07-29 | 107.85 |
| 1997-07-30 | 108.12 |
| 1997-07-31 | 108.31 |
| 1997-08-01 | 107.64 |
| 1997-08-04 | 107.57 |
| 1997-08-05 | 107.58 |
| 1997-08-06 | 107.60 |
| 1997-08-07 | 107.57 |
| 1997-08-08 | 106.97 |
| 1997-08-11 | 107.06 |
| 1997-08-12 | 106.97 |
| 1997-08-13 | 107.09 |
| 1997-08-14 | 107.41 |
| 1997-08-15 | 107.41 |
| 1997-08-18 | 107.70 |
| 1997-08-19 | 107.73 |
| 1997-08-20 | 107.66 |
| 1997-08-21 | 107.45 |
| 1997-08-22 | 107.17 |
| 1997-08-25 | 107.18 |
| 1997-08-26 | 107.23 |
| 1997-08-27 | 107.25 |
| 1997-08-28 | 107.57 |
| 1997-08-29 | 107.44 |
| 1997-08-31 | 107.49 |
| 1997-09-01 | . |
| 1997-09-02 | 107.66 |
| 1997-09-03 | 107.59 |
| 1997-09-04 | 107.61 |
| 1997-09-05 | 107.52 |
| 1997-09-08 | 107.70 |
| 1997-09-09 | 107.69 |
| 1997-09-10 | 107.62 |
| 1997-09-11 | 107.56 |
| 1997-09-12 | 107.93 |
| 1997-09-15 | 108.06 |
| 1997-09-16 | 108.79 |
| 1997-09-17 | 108.98 |
| 1997-09-18 | 108.99 |
| 1997-09-19 | 109.13 |
| 1997-09-22 | 109.34 |
| 1997-09-23 | 109.23 |
| 1997-09-24 | 109.47 |
| 1997-09-25 | 109.18 |
| 1997-09-26 | 109.36 |
| 1997-09-29 | 109.40 |
| 1997-09-30 | 109.34 |
| 1997-10-01 | 109.71 |
| 1997-10-02 | 109.87 |
| 1997-10-03 | 110.03 |
| 1997-10-06 | 110.24 |
| 1997-10-07 | 110.37 |
| 1997-10-08 | 109.92 |
| 1997-10-09 | 109.80 |
| 1997-10-10 | 109.57 |
| 1997-10-13 | 109.64 |
| 1997-10-14 | 110.01 |
| 1997-10-15 | 109.88 |
| 1997-10-16 | 109.95 |
| 1997-10-17 | 109.69 |
| 1997-10-20 | 109.81 |
| 1997-10-21 | 109.84 |
| 1997-10-22 | 109.93 |
| 1997-10-23 | 110.28 |
| 1997-10-24 | 110.40 |
| 1997-10-27 | 110.71 |
| 1997-10-28 | 109.81 |
| 1997-10-29 | 110.20 |
| 1997-10-30 | 110.44 |
| 1997-10-31 | 110.46 |
| 1997-11-03 | 110.26 |
| 1997-11-04 | 110.24 |
| 1997-11-05 | 110.33 |
| 1997-11-06 | 110.52 |
| 1997-11-07 | 110.46 |
| 1997-11-10 | 110.48 |
| 1997-11-11 | 110.54 |
| 1997-11-12 | 110.68 |
| 1997-11-13 | 110.69 |
| 1997-11-14 | 110.68 |
| 1997-11-17 | 110.81 |
| 1997-11-18 | 110.90 |
| 1997-11-19 | 111.06 |
| 1997-11-20 | 111.00 |
| 1997-11-21 | 111.20 |
| 1997-11-24 | 111.09 |
| 1997-11-25 | 111.18 |
| 1997-11-26 | 111.23 |
| 1997-11-27 | 111.25 |
| 1997-11-28 | 111.27 |
| 1997-11-30 | 111.32 |
| 1997-12-01 | 111.36 |
| 1997-12-02 | 111.40 |
| 1997-12-03 | 111.55 |
| 1997-12-04 | 111.58 |
| 1997-12-05 | 111.36 |
| 1997-12-08 | 111.27 |
| 1997-12-09 | 111.35 |
| 1997-12-10 | 111.55 |
| 1997-12-11 | 111.85 |
| 1997-12-12 | 112.13 |
| 1997-12-15 | 112.07 |
| 1997-12-16 | 112.16 |
| 1997-12-17 | 111.95 |
| 1997-12-18 | 112.35 |
| 1997-12-19 | 112.41 |
| 1997-12-22 | 112.44 |
| 1997-12-23 | 112.49 |
| 1997-12-24 | 112.43 |
| 1997-12-25 | . |
| 1997-12-26 | 112.51 |
| 1997-12-29 | 112.52 |
| 1997-12-30 | 112.39 |
| 1997-12-31 | 112.58 |
| 1998-01-01 | . |
| 1998-01-02 | 112.92 |
| 1998-01-05 | 113.64 |
| 1998-01-06 | 113.80 |
| 1998-01-07 | 113.52 |
| 1998-01-08 | 113.71 |
| 1998-01-09 | 114.11 |
| 1998-01-12 | 114.11 |
| 1998-01-13 | 113.93 |
| 1998-01-14 | 113.88 |
| 1998-01-15 | 113.83 |
| 1998-01-16 | 113.55 |
| 1998-01-19 | 113.63 |
| 1998-01-20 | 113.55 |
| 1998-01-21 | 113.70 |
| 1998-01-22 | 113.64 |
| 1998-01-23 | 113.13 |
| 1998-01-26 | 113.39 |
| 1998-01-27 | 113.17 |
| 1998-01-28 | 113.24 |
| 1998-01-29 | 113.72 |
| 1998-01-30 | 113.91 |
| 1998-01-31 | 113.93 |
| 1998-02-02 | 113.78 |
| 1998-02-03 | 113.89 |
| 1998-02-04 | 113.90 |
| 1998-02-05 | 113.72 |
| 1998-02-06 | 113.75 |
| 1998-02-09 | 113.68 |
| 1998-02-10 | 113.78 |
| 1998-02-11 | 114.08 |
| 1998-02-12 | 114.17 |
| 1998-02-13 | 114.32 |
| 1998-02-16 | 114.40 |
| 1998-02-17 | 114.59 |
| 1998-02-18 | 114.47 |
| 1998-02-19 | 114.41 |
| 1998-02-20 | 114.37 |
| 1998-02-23 | 114.28 |
| 1998-02-24 | 113.89 |
| 1998-02-25 | 114.01 |
| 1998-02-26 | 113.93 |
| 1998-02-27 | 114.06 |
| 1998-02-28 | 114.08 |
| 1998-03-02 | 113.79 |
| 1998-03-03 | 113.50 |
| 1998-03-04 | 113.56 |
| 1998-03-05 | 113.55 |
| 1998-03-06 | 113.74 |
| 1998-03-09 | 114.01 |
| 1998-03-10 | 114.00 |
| 1998-03-11 | 114.16 |
| 1998-03-12 | 114.49 |
| 1998-03-13 | 114.46 |
| 1998-03-16 | 114.74 |
| 1998-03-17 | 114.68 |
| 1998-03-18 | 114.64 |
| 1998-03-19 | 114.65 |
| 1998-03-20 | 114.73 |
| 1998-03-23 | 114.84 |
| 1998-03-24 | 114.89 |
| 1998-03-25 | 114.65 |
| 1998-03-26 | 114.54 |
| 1998-03-27 | 114.58 |
| 1998-03-30 | 114.57 |
| 1998-03-31 | 114.81 |
| 1998-04-01 | 115.03 |
| 1998-04-02 | 115.26 |
| 1998-04-03 | 115.66 |
| 1998-04-06 | 115.58 |
| 1998-04-07 | 115.54 |
| 1998-04-08 | 115.37 |
| 1998-04-09 | 115.37 |
| 1998-04-10 | . |
| 1998-04-13 | 115.17 |
| 1998-04-14 | 115.32 |
| 1998-04-15 | 115.43 |
| 1998-04-16 | 115.57 |
| 1998-04-17 | 115.63 |
| 1998-04-20 | 115.56 |
| 1998-04-21 | 115.45 |
| 1998-04-22 | 115.46 |
| 1998-04-23 | 115.46 |
| 1998-04-24 | 115.57 |
| 1998-04-27 | 115.06 |
| 1998-04-28 | 115.05 |
| 1998-04-29 | 115.04 |
| 1998-04-30 | 115.54 |
| 1998-05-01 | 115.64 |
| 1998-05-04 | 115.79 |
| 1998-05-05 | 115.67 |
| 1998-05-06 | 115.87 |
| 1998-05-07 | 115.80 |
| 1998-05-08 | 115.72 |
| 1998-05-11 | 115.52 |
| 1998-05-12 | 115.80 |
| 1998-05-13 | 115.91 |
| 1998-05-14 | 115.84 |
| 1998-05-15 | 115.89 |
| 1998-05-18 | 116.07 |
| 1998-05-19 | 116.03 |
| 1998-05-20 | 116.17 |
| 1998-05-21 | 116.06 |
| 1998-05-22 | 116.14 |
| 1998-05-25 | 116.22 |
| 1998-05-26 | 116.41 |
| 1998-05-27 | 116.46 |
| 1998-05-28 | 116.57 |
| 1998-05-29 | 116.59 |
| 1998-05-31 | 116.64 |
| 1998-06-01 | 116.78 |
| 1998-06-02 | 116.67 |
| 1998-06-03 | 116.66 |
| 1998-06-04 | 116.62 |
| 1998-06-05 | 116.69 |
| 1998-06-08 | 116.79 |
| 1998-06-09 | 116.79 |
| 1998-06-10 | 117.05 |
| 1998-06-11 | 117.29 |
| 1998-06-12 | 117.31 |
| 1998-06-15 | 117.44 |
| 1998-06-16 | 117.18 |
| 1998-06-17 | 116.89 |
| 1998-06-18 | 117.04 |
| 1998-06-19 | 117.15 |
| 1998-06-22 | 117.23 |
| 1998-06-23 | 117.27 |
| 1998-06-24 | 117.35 |
| 1998-06-25 | 117.37 |
| 1998-06-26 | 117.46 |
| 1998-06-29 | 117.48 |
| 1998-06-30 | 117.51 |
| 1998-07-01 | 117.65 |
| 1998-07-02 | 117.75 |
| 1998-07-03 | 117.78 |
| 1998-07-06 | 117.93 |
| 1998-07-07 | 117.93 |
| 1998-07-08 | 117.89 |
| 1998-07-09 | 118.03 |
| 1998-07-10 | 118.04 |
| 1998-07-13 | 117.93 |
| 1998-07-14 | 117.89 |
| 1998-07-15 | 118.02 |
| 1998-07-16 | 118.00 |
| 1998-07-17 | 117.98 |
| 1998-07-20 | 118.17 |
| 1998-07-21 | 118.31 |
| 1998-07-22 | 118.31 |
| 1998-07-23 | 118.39 |
| 1998-07-24 | 118.36 |
| 1998-07-27 | 118.32 |
| 1998-07-28 | 118.33 |
| 1998-07-29 | 118.15 |
| 1998-07-30 | 118.21 |
| 1998-07-31 | 118.19 |
| 1998-08-03 | 118.38 |
| 1998-08-04 | 118.40 |
| 1998-08-05 | 118.41 |
| 1998-08-06 | 118.34 |
| 1998-08-07 | 118.44 |
| 1998-08-10 | 118.48 |
| 1998-08-11 | 118.05 |
| 1998-08-12 | 117.99 |
| 1998-08-13 | 117.85 |
| 1998-08-14 | 118.03 |
| 1998-08-17 | 117.93 |
| 1998-08-18 | 117.66 |
| 1998-08-19 | 117.66 |
| 1998-08-20 | 117.77 |
| 1998-08-21 | 117.65 |
| 1998-08-24 | 117.53 |
| 1998-08-25 | 117.52 |
| 1998-08-26 | 117.41 |
| 1998-08-27 | 116.75 |
| 1998-08-28 | 116.01 |
| 1998-08-31 | 115.49 |
| 1998-09-01 | 115.24 |
| 1998-09-02 | 114.87 |
| 1998-09-03 | 115.06 |
| 1998-09-04 | 115.22 |
| 1998-09-07 | 115.30 |
| 1998-09-08 | 115.40 |
| 1998-09-09 | 115.65 |
| 1998-09-10 | 116.10 |
| 1998-09-11 | 115.61 |
| 1998-09-14 | 115.42 |
| 1998-09-15 | 115.35 |
| 1998-09-16 | 115.49 |
| 1998-09-17 | 116.08 |
| 1998-09-18 | 116.31 |
| 1998-09-21 | 116.43 |
| 1998-09-22 | 116.33 |
| 1998-09-23 | 116.69 |
| 1998-09-24 | 116.96 |
| 1998-09-25 | 117.12 |
| 1998-09-28 | 117.19 |
| 1998-09-29 | 117.16 |
| 1998-09-30 | 117.73 |
| 1998-10-01 | 118.07 |
| 1998-10-02 | 118.00 |
| 1998-10-05 | 118.37 |
| 1998-10-06 | 118.11 |
| 1998-10-07 | 117.67 |
| 1998-10-08 | 116.29 |
| 1998-10-09 | 115.34 |
| 1998-10-12 | 115.48 |
| 1998-10-13 | 115.54 |
| 1998-10-14 | 115.55 |
| 1998-10-15 | 114.96 |
| 1998-10-16 | 115.38 |
| 1998-10-19 | 115.33 |
| 1998-10-20 | 115.44 |
| 1998-10-21 | 115.44 |
| 1998-10-22 | 115.44 |
| 1998-10-23 | 115.49 |
| 1998-10-26 | 115.70 |
| 1998-10-27 | 116.10 |
| 1998-10-28 | 116.18 |
| 1998-10-29 | 116.38 |
| 1998-10-30 | 116.12 |
| 1998-10-31 | 116.14 |
| 1998-11-02 | 115.85 |
| 1998-11-03 | 116.13 |
| 1998-11-04 | 115.91 |
| 1998-11-05 | 116.05 |
| 1998-11-06 | 115.79 |
| 1998-11-09 | 116.41 |
| 1998-11-10 | 116.68 |
| 1998-11-11 | 116.90 |
| 1998-11-12 | 117.17 |
| 1998-11-13 | 117.16 |
| 1998-11-16 | 117.32 |
| 1998-11-17 | 117.38 |
| 1998-11-18 | 117.61 |
| 1998-11-19 | 117.74 |
| 1998-11-20 | 117.97 |
| 1998-11-23 | 118.08 |
| 1998-11-24 | 118.34 |
| 1998-11-25 | 118.53 |
| 1998-11-26 | 118.56 |
| 1998-11-27 | 118.64 |
| 1998-11-30 | 119.17 |
| 1998-12-01 | 119.39 |
| 1998-12-02 | 119.69 |
| 1998-12-03 | 119.86 |
| 1998-12-04 | 119.60 |
| 1998-12-07 | 119.46 |
| 1998-12-08 | 119.74 |
| 1998-12-09 | 119.83 |
| 1998-12-10 | 120.04 |
| 1998-12-11 | 119.81 |
| 1998-12-14 | 119.96 |
| 1998-12-15 | 119.78 |
| 1998-12-16 | 119.82 |
| 1998-12-17 | 119.85 |
| 1998-12-18 | 119.88 |
| 1998-12-21 | 119.73 |
| 1998-12-22 | 119.57 |
| 1998-12-23 | 119.33 |
| 1998-12-24 | 119.24 |
| 1998-12-25 | . |
| 1998-12-28 | 119.51 |
| 1998-12-29 | 119.78 |
| 1998-12-30 | 119.94 |
| 1998-12-31 | 119.97 |
| 1999-01-01 | . |
| 1999-01-04 | 120.00 |
| 1999-01-05 | 119.90 |
| 1999-01-06 | 120.09 |
| 1999-01-07 | 119.94 |
| 1999-01-08 | 119.83 |
| 1999-01-11 | 119.76 |
| 1999-01-12 | 120.02 |
| 1999-01-13 | 119.81 |
| 1999-01-14 | 120.07 |
| 1999-01-15 | 119.82 |
| 1999-01-18 | 119.90 |
| 1999-01-19 | 120.01 |
| 1999-01-20 | 120.18 |
| 1999-01-21 | 120.38 |
| 1999-01-22 | 120.48 |
| 1999-01-25 | 120.48 |
| 1999-01-26 | 120.45 |
| 1999-01-27 | 120.57 |
| 1999-01-28 | 120.69 |
| 1999-01-29 | 120.80 |
| 1999-01-31 | 120.85 |
| 1999-02-01 | 120.65 |
| 1999-02-02 | 120.60 |
| 1999-02-03 | 120.61 |
| 1999-02-04 | 120.52 |
| 1999-02-05 | 120.49 |
| 1999-02-08 | 120.56 |
| 1999-02-09 | 120.68 |
| 1999-02-10 | 120.74 |
| 1999-02-11 | 120.84 |
| 1999-02-12 | 120.36 |
| 1999-02-15 | 120.44 |
| 1999-02-16 | 120.62 |
| 1999-02-17 | 120.83 |
| 1999-02-18 | 120.75 |
| 1999-02-19 | 120.71 |
| 1999-02-22 | 120.91 |
| 1999-02-23 | 120.69 |
| 1999-02-24 | 120.46 |
| 1999-02-25 | 120.02 |
| 1999-02-26 | 119.91 |
| 1999-02-28 | 119.96 |
| 1999-03-01 | 119.58 |
| 1999-03-02 | 119.69 |
| 1999-03-03 | 119.51 |
| 1999-03-04 | 119.46 |
| 1999-03-05 | 119.72 |
| 1999-03-08 | 119.79 |
| 1999-03-09 | 120.20 |
| 1999-03-10 | 120.19 |
| 1999-03-11 | 120.25 |
| 1999-03-12 | 120.43 |
| 1999-03-15 | 120.57 |
| 1999-03-16 | 120.82 |
| 1999-03-17 | 120.88 |
| 1999-03-18 | 120.97 |
| 1999-03-19 | 120.97 |
| 1999-03-22 | 120.95 |
| 1999-03-23 | 121.07 |
| 1999-03-24 | 121.17 |
| 1999-03-25 | 121.02 |
| 1999-03-26 | 121.07 |
| 1999-03-29 | 121.04 |
| 1999-03-30 | 121.27 |
| 1999-03-31 | 121.25 |
| 1999-04-01 | 121.12 |
| 1999-04-02 | 121.44 |
| 1999-04-05 | 121.50 |
| 1999-04-06 | 121.78 |
| 1999-04-07 | 121.85 |
| 1999-04-08 | 122.31 |
| 1999-04-09 | 122.36 |
| 1999-04-12 | 122.54 |
| 1999-04-13 | 122.47 |
| 1999-04-14 | 122.51 |
| 1999-04-15 | 122.49 |
| 1999-04-16 | 122.36 |
| 1999-04-19 | 122.72 |
| 1999-04-20 | 122.75 |
| 1999-04-21 | 122.76 |
| 1999-04-22 | 122.51 |
| 1999-04-23 | 122.59 |
| 1999-04-26 | 122.76 |
| 1999-04-27 | 122.90 |
| 1999-04-28 | 122.81 |
| 1999-04-29 | 123.05 |
| 1999-04-30 | 122.63 |
| 1999-05-03 | 122.71 |
| 1999-05-04 | 122.61 |
| 1999-05-05 | 122.70 |
| 1999-05-06 | 122.38 |
| 1999-05-07 | 122.31 |
| 1999-05-10 | 122.42 |
| 1999-05-11 | 122.22 |
| 1999-05-12 | 122.19 |
| 1999-05-13 | 122.59 |
| 1999-05-14 | 121.80 |
| 1999-05-17 | 121.71 |
| 1999-05-18 | 121.68 |
| 1999-05-19 | 121.79 |
| 1999-05-20 | 121.67 |
| 1999-05-21 | 121.81 |
| 1999-05-24 | 121.86 |
| 1999-05-25 | 121.80 |
| 1999-05-26 | 121.54 |
| 1999-05-27 | 121.38 |
| 1999-05-28 | 121.31 |
| 1999-05-31 | 121.39 |
| 1999-06-01 | 120.84 |
| 1999-06-02 | 120.75 |
| 1999-06-03 | 120.69 |
| 1999-06-04 | 120.68 |
| 1999-06-07 | 120.80 |
| 1999-06-08 | 120.74 |
| 1999-06-09 | 120.65 |
| 1999-06-10 | 120.39 |
| 1999-06-11 | 120.06 |
| 1999-06-14 | 120.29 |
| 1999-06-15 | 120.29 |
| 1999-06-16 | 120.48 |
| 1999-06-17 | 121.03 |
| 1999-06-18 | 120.90 |
| 1999-06-21 | 120.80 |
| 1999-06-22 | 120.74 |
| 1999-06-23 | 120.56 |
| 1999-06-24 | 120.39 |
| 1999-06-25 | 120.44 |
| 1999-06-28 | 120.64 |
| 1999-06-29 | 120.75 |
| 1999-06-30 | 121.17 |
| 1999-07-01 | 121.17 |
| 1999-07-02 | 121.28 |
| 1999-07-05 | 121.36 |
| 1999-07-06 | 121.28 |
| 1999-07-07 | 121.18 |
| 1999-07-08 | 121.37 |
| 1999-07-09 | 121.39 |
| 1999-07-12 | 121.85 |
| 1999-07-13 | 122.00 |
| 1999-07-14 | 121.87 |
| 1999-07-15 | 122.00 |
| 1999-07-16 | 122.17 |
| 1999-07-19 | 122.32 |
| 1999-07-20 | 122.38 |
| 1999-07-21 | 122.38 |
| 1999-07-22 | 122.00 |
| 1999-07-23 | 121.74 |
| 1999-07-26 | 121.74 |
| 1999-07-27 | 121.77 |
| 1999-07-28 | 121.74 |
| 1999-07-29 | 121.43 |
| 1999-07-30 | 121.29 |
| 1999-07-31 | 121.32 |
| 1999-08-02 | 121.20 |
| 1999-08-03 | 120.90 |
| 1999-08-04 | 120.84 |
| 1999-08-05 | 121.08 |
| 1999-08-06 | 120.41 |
| 1999-08-09 | 120.11 |
| 1999-08-10 | 119.95 |
| 1999-08-11 | 120.07 |
| 1999-08-12 | 120.18 |
| 1999-08-13 | 120.61 |
| 1999-08-16 | 120.70 |
| 1999-08-17 | 121.06 |
| 1999-08-18 | 120.92 |
| 1999-08-19 | 120.83 |
| 1999-08-20 | 120.93 |
| 1999-08-23 | 121.04 |
| 1999-08-24 | 121.15 |
| 1999-08-25 | 121.59 |
| 1999-08-26 | 121.52 |
| 1999-08-27 | 121.13 |
| 1999-08-30 | 120.78 |
| 1999-08-31 | 120.61 |
| 1999-09-01 | 120.61 |
| 1999-09-02 | 120.45 |
| 1999-09-03 | 120.87 |
| 1999-09-06 | 120.95 |
| 1999-09-07 | 120.83 |
| 1999-09-08 | 120.83 |
| 1999-09-09 | 120.69 |
| 1999-09-10 | 120.84 |
| 1999-09-13 | 120.89 |
| 1999-09-14 | 120.72 |
| 1999-09-15 | 120.78 |
| 1999-09-16 | 120.87 |
| 1999-09-17 | 121.00 |
| 1999-09-20 | 120.96 |
| 1999-09-21 | 120.91 |
| 1999-09-22 | 120.96 |
| 1999-09-23 | 121.16 |
| 1999-09-24 | 121.34 |
| 1999-09-27 | 121.12 |
| 1999-09-28 | 121.10 |
| 1999-09-29 | 120.94 |
| 1999-09-30 | 121.16 |
| 1999-10-01 | 120.76 |
| 1999-10-04 | 121.00 |
| 1999-10-05 | 120.67 |
| 1999-10-06 | 120.65 |
| 1999-10-07 | 120.67 |
| 1999-10-08 | 120.77 |
| 1999-10-11 | 120.83 |
| 1999-10-12 | 120.69 |
| 1999-10-13 | 120.39 |
| 1999-10-14 | 120.17 |
| 1999-10-15 | 120.38 |
| 1999-10-18 | 120.30 |
| 1999-10-19 | 120.19 |
| 1999-10-20 | 120.25 |
| 1999-10-21 | 120.07 |
| 1999-10-22 | 119.94 |
| 1999-10-25 | 119.97 |
| 1999-10-26 | 119.90 |
| 1999-10-27 | 120.01 |
| 1999-10-28 | 120.21 |
| 1999-10-29 | 120.57 |
| 1999-10-31 | 120.63 |
| 1999-11-01 | 120.60 |
| 1999-11-02 | 120.70 |
| 1999-11-03 | 120.92 |
| 1999-11-04 | 121.21 |
| 1999-11-05 | 121.48 |
| 1999-11-08 | 121.57 |
| 1999-11-09 | 121.61 |
| 1999-11-10 | 121.40 |
| 1999-11-11 | 121.37 |
| 1999-11-12 | 121.49 |
| 1999-11-15 | 121.56 |
| 1999-11-16 | 121.54 |
| 1999-11-17 | 121.38 |
| 1999-11-18 | 121.30 |
| 1999-11-19 | 121.35 |
| 1999-11-22 | 121.48 |
| 1999-11-23 | 121.52 |
| 1999-11-24 | 121.56 |
| 1999-11-25 | 121.59 |
| 1999-11-26 | 121.53 |
| 1999-11-29 | 121.48 |
| 1999-11-30 | 121.62 |
| 1999-12-01 | 121.59 |
| 1999-12-02 | 121.58 |
| 1999-12-03 | 121.90 |
| 1999-12-06 | 122.09 |
| 1999-12-07 | 122.35 |
| 1999-12-08 | 122.38 |
| 1999-12-09 | 122.49 |
| 1999-12-10 | 122.88 |
| 1999-12-13 | 122.91 |
| 1999-12-14 | 122.64 |
| 1999-12-15 | 122.59 |
| 1999-12-16 | 122.38 |
| 1999-12-17 | 122.37 |
| 1999-12-20 | 122.30 |
| 1999-12-21 | 122.27 |
| 1999-12-22 | 122.27 |
| 1999-12-23 | 122.25 |
| 1999-12-24 | 122.28 |
| 1999-12-27 | 122.42 |
| 1999-12-28 | 122.37 |
| 1999-12-29 | 122.44 |
| 1999-12-30 | 122.55 |
| 1999-12-31 | 122.31 |
| 2000-01-03 | 121.90 |
| 2000-01-04 | 121.93 |
| 2000-01-05 | 121.54 |
| 2000-01-06 | 121.71 |
| 2000-01-07 | 121.83 |
| 2000-01-10 | 121.78 |
| 2000-01-11 | 121.55 |
| 2000-01-12 | 121.46 |
| 2000-01-13 | 121.66 |
| 2000-01-14 | 121.50 |
| 2000-01-17 | 121.58 |
| 2000-01-18 | 121.27 |
| 2000-01-19 | 121.32 |
| 2000-01-20 | 121.24 |
| 2000-01-21 | 121.35 |
| 2000-01-24 | 121.57 |
| 2000-01-25 | 121.66 |
| 2000-01-26 | 121.63 |
| 2000-01-27 | 121.64 |
| 2000-01-28 | 121.76 |
| 2000-01-31 | 121.73 |
| 2000-02-01 | 121.80 |
| 2000-02-02 | 121.71 |
| 2000-02-03 | 121.94 |
| 2000-02-04 | 122.07 |
| 2000-02-07 | 121.65 |
| 2000-02-08 | 122.07 |
| 2000-02-09 | 121.89 |
| 2000-02-10 | 121.76 |
| 2000-02-11 | 121.87 |
| 2000-02-14 | 122.01 |
| 2000-02-15 | 121.94 |
| 2000-02-16 | 121.91 |
| 2000-02-17 | 121.85 |
| 2000-02-18 | 122.02 |
| 2000-02-21 | 122.10 |
| 2000-02-22 | 122.35 |
| 2000-02-23 | 122.18 |
| 2000-02-24 | 122.43 |
| 2000-02-25 | 122.39 |
| 2000-02-28 | 122.21 |
| 2000-02-29 | 121.87 |
| 2000-03-01 | 122.01 |
| 2000-03-02 | 121.93 |
| 2000-03-03 | 122.01 |
| 2000-03-06 | 122.03 |
| 2000-03-07 | 122.14 |
| 2000-03-08 | 121.85 |
| 2000-03-09 | 121.95 |
| 2000-03-10 | 121.88 |
| 2000-03-13 | 122.02 |
| 2000-03-14 | 122.19 |
| 2000-03-15 | 121.83 |
| 2000-03-16 | 121.53 |
| 2000-03-17 | 121.67 |
| 2000-03-20 | 121.76 |
| 2000-03-21 | 121.81 |
| 2000-03-22 | 121.73 |
| 2000-03-23 | 121.84 |
| 2000-03-24 | 121.49 |
| 2000-03-27 | 121.55 |
| 2000-03-28 | 121.47 |
| 2000-03-29 | 121.19 |
| 2000-03-30 | 121.24 |
| 2000-03-31 | 121.22 |
| 2000-04-03 | 121.34 |
| 2000-04-04 | 121.55 |
| 2000-04-05 | 121.53 |
| 2000-04-06 | 121.56 |
| 2000-04-07 | 121.87 |
| 2000-04-10 | 122.26 |
| 2000-04-11 | 122.00 |
| 2000-04-12 | 121.80 |
| 2000-04-13 | 121.85 |
| 2000-04-14 | 121.93 |
| 2000-04-17 | 121.72 |
| 2000-04-18 | 121.41 |
| 2000-04-19 | 121.61 |
| 2000-04-20 | 121.64 |
| 2000-04-21 | . |
| 2000-04-24 | 121.66 |
| 2000-04-25 | 121.39 |
| 2000-04-26 | 121.35 |
| 2000-04-27 | 120.87 |
| 2000-04-28 | 120.66 |
| 2000-04-30 | 120.72 |
| 2000-05-01 | 120.57 |
| 2000-05-02 | 120.51 |
| 2000-05-03 | 120.15 |
| 2000-05-04 | 119.97 |
| 2000-05-05 | 119.38 |
| 2000-05-08 | 119.18 |
| 2000-05-09 | 119.18 |
| 2000-05-10 | 119.44 |
| 2000-05-11 | 119.70 |
| 2000-05-12 | 119.56 |
| 2000-05-15 | 119.77 |
| 2000-05-16 | 119.93 |
| 2000-05-17 | 119.56 |
| 2000-05-18 | 119.31 |
| 2000-05-19 | 119.38 |
| 2000-05-22 | 119.69 |
| 2000-05-23 | 119.45 |
| 2000-05-24 | 119.41 |
| 2000-05-25 | 119.24 |
| 2000-05-26 | 119.29 |
| 2000-05-29 | 119.38 |
| 2000-05-30 | 119.38 |
| 2000-05-31 | 119.62 |
| 2000-06-01 | 119.88 |
| 2000-06-02 | 120.16 |
| 2000-06-05 | 120.34 |
| 2000-06-06 | 120.41 |
| 2000-06-07 | 120.62 |
| 2000-06-08 | 120.70 |
| 2000-06-09 | 120.81 |
| 2000-06-12 | 121.07 |
| 2000-06-13 | 121.07 |
| 2000-06-14 | 121.26 |
| 2000-06-15 | 121.38 |
| 2000-06-16 | 121.64 |
| 2000-06-19 | 121.71 |
| 2000-06-20 | 121.77 |
| 2000-06-21 | 121.59 |
| 2000-06-22 | 121.56 |
| 2000-06-23 | 121.61 |
| 2000-06-26 | 121.82 |
| 2000-06-27 | 121.87 |
| 2000-06-28 | 121.98 |
| 2000-06-29 | 122.35 |
| 2000-06-30 | 122.31 |
| 2000-07-03 | 122.38 |
| 2000-07-04 | 122.41 |
| 2000-07-05 | 122.51 |
| 2000-07-06 | 122.43 |
| 2000-07-07 | 122.60 |
| 2000-07-10 | 122.76 |
| 2000-07-11 | 122.80 |
| 2000-07-12 | 122.60 |
| 2000-07-13 | 122.96 |
| 2000-07-14 | 122.89 |
| 2000-07-17 | 122.80 |
| 2000-07-18 | 122.99 |
| 2000-07-19 | 122.95 |
| 2000-07-20 | 123.24 |
| 2000-07-21 | 123.32 |
| 2000-07-24 | 123.37 |
| 2000-07-25 | 123.50 |
| 2000-07-26 | 123.54 |
| 2000-07-27 | 123.62 |
| 2000-07-28 | 123.58 |
| 2000-07-31 | 123.72 |
| 2000-08-01 | 123.57 |
| 2000-08-02 | 123.81 |
| 2000-08-03 | 123.92 |
| 2000-08-04 | 124.11 |
| 2000-08-07 | 124.14 |
| 2000-08-08 | 124.26 |
| 2000-08-09 | 124.36 |
| 2000-08-10 | 124.53 |
| 2000-08-11 | 124.51 |
| 2000-08-14 | 124.68 |
| 2000-08-15 | 124.58 |
| 2000-08-16 | 124.52 |
| 2000-08-17 | 124.53 |
| 2000-08-18 | 124.66 |
| 2000-08-21 | 124.74 |
| 2000-08-22 | 124.92 |
| 2000-08-23 | 125.05 |
| 2000-08-24 | 125.04 |
| 2000-08-25 | 125.17 |
| 2000-08-28 | 125.24 |
| 2000-08-29 | 125.22 |
| 2000-08-30 | 125.35 |
| 2000-08-31 | 125.56 |
| 2000-09-01 | 125.70 |
| 2000-09-04 | 125.79 |
| 2000-09-05 | 125.92 |
| 2000-09-06 | 125.98 |
| 2000-09-07 | 125.94 |
| 2000-09-08 | 126.04 |
| 2000-09-11 | 126.02 |
| 2000-09-12 | 125.90 |
| 2000-09-13 | 126.08 |
| 2000-09-14 | 126.03 |
| 2000-09-15 | 125.87 |
| 2000-09-18 | 125.82 |
| 2000-09-19 | 125.83 |
| 2000-09-20 | 125.41 |
| 2000-09-21 | 125.35 |
| 2000-09-22 | 125.50 |
| 2000-09-25 | 125.40 |
| 2000-09-26 | 125.34 |
| 2000-09-27 | 124.83 |
| 2000-09-28 | 124.83 |
| 2000-09-29 | 124.90 |
| 2000-09-30 | 124.93 |
| 2000-10-02 | 124.76 |
| 2000-10-03 | 124.72 |
| 2000-10-04 | 124.47 |
| 2000-10-05 | 124.18 |
| 2000-10-06 | 124.10 |
| 2000-10-09 | 124.15 |
| 2000-10-10 | 123.95 |
| 2000-10-11 | 123.40 |
#2000-10-12|123.37
#2000-10-13|123.11
#2000-10-16|123.17
#2000-10-17|123.02
#2000-10-18|122.62
#2000-10-19|122.61
#2000-10-20|122.77
#2000-10-23|123.08
#2000-10-24|123.15
#2000-10-25|122.96
#2000-10-26|122.68
#2000-10-27|122.61
#2000-10-30|122.65
#2000-10-31|122.55
#2000-11-01|122.62
#2000-11-02|122.57
#2000-11-03|122.65
#2000-11-06|122.71
#2000-11-07|122.66
#2000-11-08|122.85
#2000-11-09|123.03
#2000-11-10|123.02
#2000-11-13|123.16
#2000-11-14|123.23
#2000-11-15|123.12
#2000-11-16|122.98
#2000-11-17|122.79
#2000-11-20|122.83
#2000-11-21|122.66
#2000-11-22|122.69
#2000-11-23|122.72
#2000-11-24|122.67
#2000-11-27|122.68
#2000-11-28|122.71
#2000-11-29|122.58
#2000-11-30|122.64
#2000-12-01|122.48
#2000-12-04|122.44
#2000-12-05|122.70
#2000-12-06|123.09
#2000-12-07|123.10
#2000-12-08|123.16
#2000-12-11|123.25
#2000-12-12|123.47
#2000-12-13|123.78
#2000-12-14|123.99
#2000-12-15|124.10
#2000-12-18|124.32
#2000-12-19|124.33
#2000-12-20|124.55
#2000-12-21|124.85
#2000-12-22|124.93
#2000-12-25| .
#2000-12-26|124.98
#2000-12-27|124.87
#2000-12-28|124.87
#2000-12-29|124.97
#2000-12-31|125.03
#2001-01-01| .
#2001-01-02|125.47
#2001-01-03|125.40
#2001-01-04|125.96
#2001-01-05|126.35
#2001-01-08|126.83
#2001-01-09|127.18
#2001-01-10|127.11
#2001-01-11|127.37
#2001-01-12|127.39
#2001-01-15|127.48
#2001-01-16|127.60
#2001-01-17|127.93
#2001-01-18|128.32
#2001-01-19|128.32
#2001-01-22|128.59
#2001-01-23|128.50
#2001-01-24|128.48
#2001-01-25|128.74
#2001-01-26|128.78
#2001-01-29|128.89
#2001-01-30|129.23
#2001-01-31|129.76
#2001-02-01|130.11
#2001-02-02|130.17
#2001-02-05|130.41
#2001-02-06|130.36
#2001-02-07|130.37
#2001-02-08|130.48
#2001-02-09|130.97
#2001-02-12|131.03
#2001-02-13|131.05
#2001-02-14|131.04
#2001-02-15|131.00
#2001-02-16|131.19
#2001-02-19|131.28
#2001-02-20|131.16
#2001-02-21|131.03
#2001-02-22|131.04
#2001-02-23|131.10
#2001-02-26|131.24
#2001-02-27|131.50
#2001-02-28|131.72
#2001-03-01|131.94
#2001-03-02|131.86
#2001-03-05|131.94
#2001-03-06|132.10
#2001-03-07|132.42
#2001-03-08|132.72
#2001-03-09|132.76
#2001-03-12|132.88
#2001-03-13|132.84
#2001-03-14|132.91
#2001-03-15|133.01
#2001-03-16|133.08
#2001-03-19|132.89
#2001-03-20|133.02
#2001-03-21|132.91
#2001-03-22|132.90
#2001-03-23|132.82
#2001-03-26|132.98
#2001-03-27|132.74
#2001-03-28|132.78
#2001-03-29|132.71
#2001-03-30|132.94
#2001-03-31|132.94
#2001-04-02|132.77
#2001-04-03|132.53
#2001-04-04|132.56
#2001-04-05|132.52
#2001-04-06|132.77
#2001-04-09|132.54
#2001-04-10|132.28
#2001-04-11|132.29
#2001-04-12|132.24
#2001-04-13| .
#2001-04-16|132.13
#2001-04-17|132.29
#2001-04-18|132.63
#2001-04-19|132.71
#2001-04-20|132.84
#2001-04-23|133.28
#2001-04-24|133.37
#2001-04-25|133.35
#2001-04-26|133.57
#2001-04-27|133.48
#2001-04-30|133.74
#2001-05-01|134.04
#2001-05-02|134.49
#2001-05-03|134.93
#2001-05-04|135.13
#2001-05-07|135.33
#2001-05-08|135.40
#2001-05-09|135.55
#2001-05-10|135.31
#2001-05-11|135.00
#2001-05-14|135.27
#2001-05-15|135.45
#2001-05-16|135.59
#2001-05-17|135.75
#2001-05-18|135.90
#2001-05-21|136.01
#2001-05-22|136.08
#2001-05-23|136.23
#2001-05-24|136.09
#2001-05-25|136.17
#2001-05-28|136.26
#2001-05-29|136.34
#2001-05-30|136.19
#2001-05-31|136.46
#2001-06-01|136.53
#2001-06-04|136.62
#2001-06-05|136.78
#2001-06-06|136.94
#2001-06-07|136.84
#2001-06-08|136.72
#2001-06-11|136.97
#2001-06-12|137.06
#2001-06-13|136.95
#2001-06-14|136.71
#2001-06-15|136.55
#2001-06-18|136.07
#2001-06-19|135.82
#2001-06-20|135.72
#2001-06-21|135.94
#2001-06-22|136.11
#2001-06-25|136.20
#2001-06-26|135.88
#2001-06-27|135.93
#2001-06-28|135.73
#2001-06-29|135.64
#2001-06-30|135.67
#2001-07-02|135.95
#2001-07-03|135.87
#2001-07-04|135.91
#2001-07-05|135.84
#2001-07-06|136.02
#2001-07-09|136.13
#2001-07-10|136.19
#2001-07-11|136.29
#2001-07-12|136.50
#2001-07-13|136.61
#2001-07-16|136.96
#2001-07-17|136.88
#2001-07-18|137.08
#2001-07-19|137.13
#2001-07-20|137.13
#2001-07-23|137.41
#2001-07-24|137.36
#2001-07-25|137.09
#2001-07-26|137.34
#2001-07-27|137.66
#2001-07-30|137.91
#2001-07-31|138.23
#2001-08-01|138.26
#2001-08-02|138.24
#2001-08-03|138.21
#2001-08-06|138.44
#2001-08-07|138.64
#2001-08-08|139.03
#2001-08-09|139.01
#2001-08-10|139.00
#2001-08-13|139.13
#2001-08-14|139.19
#2001-08-15|139.19
#2001-08-16|139.31
#2001-08-17|139.50
#2001-08-20|139.44
#2001-08-21|139.51
#2001-08-22|139.43
#2001-08-23|139.59
#2001-08-24|139.51
#2001-08-27|139.49
#2001-08-28|139.78
#2001-08-29|139.97
#2001-08-30|140.09
#2001-08-31|140.07
#2001-09-03|140.13
#2001-09-04|139.87
#2001-09-05|139.80
#2001-09-06|139.88
#2001-09-07|139.75
#2001-09-10|139.84
#2001-09-11| .
#2001-09-12| .
#2001-09-13| .
#2001-09-14|137.18
#2001-09-17|135.86
#2001-09-18|135.73
#2001-09-19|135.49
#2001-09-20|134.63
#2001-09-21|133.96
#2001-09-24|134.29
#2001-09-25|134.41
#2001-09-26|134.23
#2001-09-27|134.03
#2001-09-28|132.99
#2001-09-30|133.06
#2001-10-01|133.10
#2001-10-02|133.28
#2001-10-03|133.51
#2001-10-04|132.82
#2001-10-05|133.02
#2001-10-08|133.20
#2001-10-09|133.11
#2001-10-10|133.53
#2001-10-11|133.54
#2001-10-12|134.05
#2001-10-15|134.85
#2001-10-16|135.15
#2001-10-17|135.34
#2001-10-18|135.43
#2001-10-19|135.23
#2001-10-22|135.55
#2001-10-23|135.63
#2001-10-24|135.82
#2001-10-25|136.01
#2001-10-26|136.09
#2001-10-29|136.31
#2001-10-30|136.40
#2001-10-31|136.63
#2001-11-01|136.69
#2001-11-02|136.61
#2001-11-05|136.82
#2001-11-06|136.95
#2001-11-07|137.22
#2001-11-08|137.31
#2001-11-09|137.59
#2001-11-12|137.69
#2001-11-13|137.62
#2001-11-14|137.58
#2001-11-15|137.57
#2001-11-16|137.87
#2001-11-19|138.40
#2001-11-20|138.44
#2001-11-21|138.69
#2001-11-22|138.73
#2001-11-23|138.88
#2001-11-26|139.01
#2001-11-27|139.44
#2001-11-28|139.71
#2001-11-29|140.24
#2001-11-30|140.21
#2001-12-03|140.29
#2001-12-04|140.28
#2001-12-05|139.81
#2001-12-06|139.60
#2001-12-07|139.39
#2001-12-10|138.37
#2001-12-11|138.23
#2001-12-12|137.83
#2001-12-13|138.22
#2001-12-14|137.49
#2001-12-17|137.41
#2001-12-18|137.96
#2001-12-19|138.13
#2001-12-20|138.19
#2001-12-21|138.25
#2001-12-24|138.27
#2001-12-25| .
#2001-12-26|138.24
#2001-12-27|138.67
#2001-12-28|138.64
#2001-12-31|138.86
#2002-01-01| .
#2002-01-02|138.56
#2002-01-03|139.15
#2002-01-04|139.36
#2002-01-07|139.75
#2002-01-08|139.85
#2002-01-09|140.00
#2002-01-10|140.35
#2002-01-11|140.52
#2002-01-14|140.53
#2002-01-15|140.46
#2002-01-16|140.20
#2002-01-17|139.81
#2002-01-18|139.85
#2002-01-21|139.95
#2002-01-22|139.81
#2002-01-23|139.56
#2002-01-24|139.31
#2002-01-25|139.35
#2002-01-28|139.29
#2002-01-29|139.12
#2002-01-30|139.01
#2002-01-31|138.90
#2002-02-01|139.01
#2002-02-04|139.01
#2002-02-05|138.72
#2002-02-06|138.19
#2002-02-07|138.34
#2002-02-08|138.40
#2002-02-11|138.44
#2002-02-12|138.31
#2002-02-13|138.29
#2002-02-14|138.25
#2002-02-15|138.30
#2002-02-18|138.40
#2002-02-19|138.04
#2002-02-20|137.43
#2002-02-21|137.59
#2002-02-22|137.46
#2002-02-25|137.27
#2002-02-26|137.61
#2002-02-27|138.22
#2002-02-28|138.08
#2002-03-01|137.97
#2002-03-04|138.28
#2002-03-05|139.02
#2002-03-06|139.43
#2002-03-07|139.65
#2002-03-08|139.86
#2002-03-11|139.96
#2002-03-12|140.16
#2002-03-13|140.32
#2002-03-14|140.04
#2002-03-15|140.15
#2002-03-18|140.61
#2002-03-19|140.86
#2002-03-20|140.95
#2002-03-21|140.92
#2002-03-22|140.99
#2002-03-25|141.14
#2002-03-26|140.97
#2002-03-27|141.19
#2002-03-28|141.06
#2002-03-29| .
#2002-03-31|141.16
#2002-04-01|141.21
#2002-04-02|141.49
#2002-04-03|141.58
#2002-04-04|141.61
#2002-04-05|141.85
#2002-04-08|141.84
#2002-04-09|142.00
#2002-04-10|142.31
#2002-04-11|142.44
#2002-04-12|142.53
#2002-04-15|142.58
#2002-04-16|142.46
#2002-04-17|142.64
#2002-04-18|142.75
#2002-04-19|142.77
#2002-04-22|142.91
#2002-04-23|143.15
#2002-04-24|143.52
#2002-04-25|143.53
#2002-04-26|143.52
#2002-04-29|143.57
#2002-04-30|143.80
#2002-05-01|143.93
#2002-05-02|143.73
#2002-05-03|143.81
#2002-05-06|143.72
#2002-05-07|143.63
#2002-05-08|143.29
#2002-05-09|143.53
#2002-05-10|143.63
#2002-05-13|143.17
#2002-05-14|143.03
#2002-05-15|143.21
#2002-05-16|143.26
#2002-05-17|142.89
#2002-05-20|143.03
#2002-05-21|143.19
#2002-05-22|143.35
#2002-05-23|143.46
#2002-05-24|143.53
#2002-05-27|143.63
#2002-05-28|143.65
#2002-05-29|143.90
#2002-05-30|144.03
#2002-05-31|143.99
#2002-06-03|144.20
#2002-06-04|144.05
#2002-06-05|144.41
#2002-06-06|144.51
#2002-06-07|144.39
#2002-06-10|144.29
#2002-06-11|144.18
#2002-06-12|143.88
#2002-06-13|144.08
#2002-06-14|143.86
#2002-06-17|143.63
#2002-06-18|143.55
#2002-06-19|143.56
#2002-06-20|143.08
#2002-06-21|142.44
#2002-06-24|141.57
#2002-06-25|141.31
#2002-06-26|132.94
#2002-06-27|132.19
#2002-06-28|132.19
#2002-06-30|132.26
#2002-07-01|132.49
#2002-07-02|131.43
#2002-07-03|131.02
#2002-07-04|131.06
#2002-07-05|130.64
#2002-07-08|130.76
#2002-07-09|131.84
#2002-07-10|131.59
#2002-07-11|129.75
#2002-07-12|130.08
#2002-07-15|130.08
#2002-07-16|129.65
#2002-07-17|129.68
#2002-07-18|130.35
#2002-07-19|130.10
#2002-07-22|129.47
#2002-07-23|128.44
#2002-07-24|127.28
#2002-07-25|127.62
#2002-07-26|127.03
#2002-07-29|126.70
#2002-07-30|126.50
#2002-07-31|126.50
#2002-08-01|126.88
#2002-08-02|126.92
#2002-08-05|126.71
#2002-08-06|126.27
#2002-08-07|126.41
#2002-08-08|125.80
#2002-08-09|126.04
#2002-08-12|125.94
#2002-08-13|125.80
#2002-08-14|125.36
#2002-08-15|125.39
#2002-08-16|125.07
#2002-08-19|125.22
#2002-08-20|125.93
#2002-08-21|126.28
#2002-08-22|126.84
#2002-08-23|127.29
#2002-08-26|128.00
#2002-08-27|128.03
#2002-08-28|128.47
#2002-08-29|128.60
#2002-08-30|128.70
#2002-08-31|128.73
#2002-09-02|128.76
#2002-09-03|129.12
#2002-09-04|129.19
#2002-09-05|129.25
#2002-09-06|128.95
#2002-09-09|129.06
#2002-09-10|129.29
#2002-09-11|129.27
#2002-09-12|129.46
#2002-09-13|129.95
#2002-09-16|129.94
#2002-09-17|130.11
#2002-09-18|130.01
#2002-09-19|129.64
#2002-09-20|129.26
#2002-09-23|128.83
#2002-09-24|128.34
#2002-09-25|128.21
#2002-09-26|128.32
#2002-09-27|128.26
#2002-09-30|127.93
#2002-10-01|127.46
#2002-10-02|127.53
#2002-10-03|127.17
#2002-10-04|126.95
#2002-10-07|126.48
#2002-10-08|125.78
#2002-10-09|125.12
#2002-10-10|124.66
#2002-10-11|124.49
#2002-10-14|124.57
#2002-10-15|124.84
#2002-10-16|124.85
#2002-10-17|124.74
#2002-10-18|124.51
#2002-10-21|124.63
#2002-10-22|124.65
#2002-10-23|124.76
#2002-10-24|125.35
#2002-10-25|125.55
#2002-10-28|126.01
#2002-10-29|126.43
#2002-10-30|126.52
#2002-10-31|127.08
#2002-11-01|127.12
#2002-11-04|127.43
#2002-11-05|127.66
#2002-11-06|128.43
#2002-11-07|128.88
#2002-11-08|128.91
#2002-11-11|129.00
#2002-11-12|129.14
#2002-11-13|129.30
#2002-11-14|129.12
#2002-11-15|129.52
#2002-11-18|130.14
#2002-11-19|130.64
#2002-11-20|130.72
#2002-11-21|131.45
#2002-11-22|131.79
#2002-11-25|131.88
#2002-11-26|132.12
#2002-11-27|131.89
#2002-11-28|131.92
#2002-11-29|132.06
#2002-11-30|132.10
#2002-12-02|132.65
#2002-12-03|132.76
#2002-12-04|132.51
#2002-12-05|132.46
#2002-12-06|132.38
#2002-12-09|132.41
#2002-12-10|132.71
#2002-12-11|132.86
#2002-12-12|132.99
#2002-12-13|133.03
#2002-12-16|133.08
#2002-12-17|133.19
#2002-12-18|133.35
#2002-12-19|133.55
#2002-12-20|133.62
#2002-12-23|133.76
#2002-12-24|133.88
#2002-12-25| .
#2002-12-26|134.01
#2002-12-27|134.20
#2002-12-30|134.38
#2002-12-31|134.41
#2003-01-01| .
#2003-01-02|134.26
#2003-01-03|134.50
#2003-01-06|135.03
#2003-01-07|135.96
#2003-01-08|136.73
#2003-01-09|136.94
#2003-01-10|137.50
#2003-01-13|137.74
#2003-01-14|137.86
#2003-01-15|137.67
#2003-01-16|137.54
#2003-01-17|137.52
#2003-01-20|137.62
#2003-01-21|137.69
#2003-01-22|137.55
#2003-01-23|137.56
#2003-01-24|137.75
#2003-01-27|137.29
#2003-01-28|137.26
#2003-01-29|137.13
#2003-01-30|137.22
#2003-01-31|137.33
#2003-02-03|137.35
#2003-02-04|137.44
#2003-02-05|137.25
#2003-02-06|137.01
#2003-02-07|136.92
#2003-02-10|136.87
#2003-02-11|137.07
#2003-02-12|136.61
#2003-02-13|136.16
#2003-02-14|136.18
#2003-02-17|136.27
#2003-02-18|136.39
#2003-02-19|136.81
#2003-02-20|136.95
#2003-02-21|137.17
#2003-02-24|137.43
#2003-02-25|137.71
#2003-02-26|137.68
#2003-02-27|137.87
#2003-02-28|138.47
#2003-03-03|138.95
#2003-03-04|138.93
#2003-03-05|139.17
#2003-03-06|139.19
#2003-03-07|139.23
#2003-03-10|139.39
#2003-03-11|139.43
#2003-03-12|139.31
#2003-03-13|139.21
#2003-03-14|139.34
#2003-03-17|139.31
#2003-03-18|139.39
#2003-03-19|138.68
#2003-03-20|138.71
#2003-03-21|138.74
#2003-03-24|139.01
#2003-03-25|139.12
#2003-03-26|139.35
#2003-03-27|139.60
#2003-03-28|139.96
#2003-03-31|140.22
#2003-04-01|140.40
#2003-04-02|140.77
#2003-04-03|141.35
#2003-04-04|141.48
#2003-04-07|141.71
#2003-04-08|141.94
#2003-04-09|141.87
#2003-04-10|141.77
#2003-04-11|141.72
#2003-04-14|141.87
#2003-04-15|142.17
#2003-04-16|142.51
#2003-04-17|142.69
#2003-04-18| .
#2003-04-21|142.98
#2003-04-22|143.20
#2003-04-23|143.79
#2003-04-24|144.31
#2003-04-25|144.49
#2003-04-28|144.83
#2003-04-29|145.17
#2003-04-30|145.75
#2003-05-01|146.20
#2003-05-02|146.49
#2003-05-05|146.85
#2003-05-06|147.15
#2003-05-07|147.32
#2003-05-08|147.25
#2003-05-09|147.40
#2003-05-12|147.61
#2003-05-13|147.68
#2003-05-14|147.79
#2003-05-15|147.78
#2003-05-16|147.93
#2003-05-19|148.05
#2003-05-20|147.95
#2003-05-21|147.64
#2003-05-22|147.59
#2003-05-23|147.55
#2003-05-26|147.64
#2003-05-27|147.38
#2003-05-28|147.26
#2003-05-29|147.61
#2003-05-30|147.75
#2003-05-31|147.78
#2003-06-02|147.86
#2003-06-03|148.13
#2003-06-04|148.46
#2003-06-05|148.70
#2003-06-06|149.03
#2003-06-09|149.41
#2003-06-10|149.72
#2003-06-11|150.00
#2003-06-12|150.29
#2003-06-13|150.72
#2003-06-16|150.94
#2003-06-17|151.13
#2003-06-18|151.17
#2003-06-19|151.20
#2003-06-20|151.02
#2003-06-23|150.96
#2003-06-24|150.95
#2003-06-25|150.99
#2003-06-26|150.79
#2003-06-27|150.73
#2003-06-30|150.92
#2003-07-01|150.64
#2003-07-02|150.63
#2003-07-03|150.53
#2003-07-04|150.56
#2003-07-07|150.57
#2003-07-08|150.66
#2003-07-09|150.66
#2003-07-10|150.58
#2003-07-11|150.78
#2003-07-14|150.89
#2003-07-15|150.73
#2003-07-16|150.19
#2003-07-17|150.16
#2003-07-18|150.13
#2003-07-21|149.97
#2003-07-22|149.84
#2003-07-23|149.87
#2003-07-24|149.78
#2003-07-25|149.75
#2003-07-28|149.60
#2003-07-29|149.24
#2003-07-30|148.68
#2003-07-31|148.00
#2003-08-01|147.50
#2003-08-04|147.65
#2003-08-05|147.06
#2003-08-06|146.78
#2003-08-07|146.84
#2003-08-08|146.83
#2003-08-11|146.68
#2003-08-12|146.72
#2003-08-13|146.15
#2003-08-14|145.61
#2003-08-15|145.69
#2003-08-18|146.05
#2003-08-19|146.85
#2003-08-20|147.27
#2003-08-21|147.58
#2003-08-22|147.84
#2003-08-25|148.02
#2003-08-26|148.17
#2003-08-27|148.29
#2003-08-28|148.81
#2003-08-29|149.04
#2003-08-31|149.10
#2003-09-01|149.10
#2003-09-02|149.45
#2003-09-03|149.75
#2003-09-04|150.04
#2003-09-05|150.34
#2003-09-08|150.60
#2003-09-09|150.85
#2003-09-10|151.18
#2003-09-11|151.17
#2003-09-12|151.27
#2003-09-15|151.44
#2003-09-16|151.47
#2003-09-17|151.98
#2003-09-18|152.35
#2003-09-19|152.52
#2003-09-22|152.38
#2003-09-23|152.25
#2003-09-24|152.55
#2003-09-25|152.75
#2003-09-26|152.99
#2003-09-29|153.10
#2003-09-30|153.51
#2003-10-01|153.67
#2003-10-02|153.73
#2003-10-03|153.35
#2003-10-06|153.51
#2003-10-07|153.52
#2003-10-08|153.65
#2003-10-09|153.65
#2003-10-10|153.89
#2003-10-13|153.98
#2003-10-14|154.07
#2003-10-15|154.28
#2003-10-16|154.40
#2003-10-17|154.65
#2003-10-20|154.91
#2003-10-21|155.12
#2003-10-22|155.10
#2003-10-23|154.86
#2003-10-24|155.15
#2003-10-27|155.32
#2003-10-28|155.65
#2003-10-29|155.66
#2003-10-30|155.75
#2003-10-31|155.93
#2003-11-03|155.95
#2003-11-04|156.15
#2003-11-05|156.10
#2003-11-06|156.03
#2003-11-07|155.97
#2003-11-10|156.06
#2003-11-11|156.09
#2003-11-12|156.17
#2003-11-13|156.69
#2003-11-14|156.90
#2003-11-17|157.16
#2003-11-18|157.32
#2003-11-19|157.22
#2003-11-20|157.41
#2003-11-21|157.58
#2003-11-24|157.62
#2003-11-25|157.84
#2003-11-26|157.90
#2003-11-27|157.93
#2003-11-28|157.84
#2003-11-30|157.90
#2003-12-01|157.82
#2003-12-02|158.03
#2003-12-03|158.22
#2003-12-04|158.54
#2003-12-05|158.98
#2003-12-08|159.10
#2003-12-09|159.14
#2003-12-10|159.27
#2003-12-11|159.37
#2003-12-12|159.39
#2003-12-15|159.53
#2003-12-16|159.57
#2003-12-17|159.75
#2003-12-18|159.99
#2003-12-19|160.21
#2003-12-22|160.28
#2003-12-23|160.16
#2003-12-24|160.32
#2003-12-25| .
#2003-12-26|160.45
#2003-12-29|160.47
#2003-12-30|160.47
#2003-12-31|160.55
#2004-01-01| .
#2004-01-02|160.33
#2004-01-05|160.67
#2004-01-06|161.34
#2004-01-07|161.81
#2004-01-08|162.05
#2004-01-09|162.55
#2004-01-12|162.84
#2004-01-13|162.99
#2004-01-14|163.18
#2004-01-15|163.42
#2004-01-16|163.44
#2004-01-19|163.54
#2004-01-20|163.56
#2004-01-21|163.72
#2004-01-22|163.98
#2004-01-23|163.94
#2004-01-26|163.79
#2004-01-27|163.77
#2004-01-28|163.34
#2004-01-29|163.03
#2004-01-30|162.74
#2004-01-31|162.77
#2004-02-02|162.62
#2004-02-03|162.47
#2004-02-04|162.31
#2004-02-05|161.91
#2004-02-06|161.95
#2004-02-09|162.41
#2004-02-10|162.43
#2004-02-11|162.73
#2004-02-12|162.91
#2004-02-13|163.04
#2004-02-16|163.14
#2004-02-17|163.25
#2004-02-18|163.30
#2004-02-19|163.40
#2004-02-20|163.21
#2004-02-23|163.34
#2004-02-24|163.26
#2004-02-25|163.44
#2004-02-26|163.50
#2004-02-27|163.79
#2004-02-29|163.85
#2004-03-01|164.03
#2004-03-02|163.98
#2004-03-03|163.91
#2004-03-04|164.09
#2004-03-05|164.98
#2004-03-08|165.45
#2004-03-09|165.76
#2004-03-10|165.79
#2004-03-11|165.54
#2004-03-12|165.59
#2004-03-15|165.57
#2004-03-16|165.63
#2004-03-17|165.61
#2004-03-18|165.52
#2004-03-19|165.48
#2004-03-22|165.62
#2004-03-23|165.57
#2004-03-24|165.49
#2004-03-25|165.51
#2004-03-26|165.41
#2004-03-29|165.50
#2004-03-30|165.53
#2004-03-31|165.79
#2004-04-01|165.67
#2004-04-02|164.59
#2004-04-05|164.31
#2004-04-06|164.49
#2004-04-07|164.60
#2004-04-08|164.59
#2004-04-09| .
#2004-04-12|164.67
#2004-04-13|164.15
#2004-04-14|163.72
#2004-04-15|163.62
#2004-04-16|163.87
#2004-04-19|163.86
#2004-04-20|163.73
#2004-04-21|163.50
#2004-04-22|163.76
#2004-04-23|163.69
#2004-04-26|163.86
#2004-04-27|163.95
#2004-04-28|163.61
#2004-04-29|163.03
#2004-04-30|163.07
#2004-05-03|163.03
#2004-05-04|162.64
#2004-05-05|162.38
#2004-05-06|161.73
#2004-05-07|160.49
#2004-05-10|159.60
#2004-05-11|159.43
#2004-05-12|158.96
#2004-05-13|158.40
#2004-05-14|158.47
#2004-05-17|158.88
#2004-05-18|159.11
#2004-05-19|159.26
#2004-05-20|159.39
#2004-05-21|159.35
#2004-05-24|159.55
#2004-05-25|159.69
#2004-05-26|160.03
#2004-05-27|160.41
#2004-05-28|160.36
#2004-05-31|160.45
#2004-06-01|160.32
#2004-06-02|160.23
#2004-06-03|160.22
#2004-06-04|160.19
#2004-06-07|160.33
#2004-06-08|160.52
#2004-06-09|160.42
#2004-06-10|160.46
#2004-06-11|160.49
#2004-06-14|160.27
#2004-06-15|160.97
#2004-06-16|160.98
#2004-06-17|161.14
#2004-06-18|161.20
#2004-06-21|161.45
#2004-06-22|161.50
#2004-06-23|161.66
#2004-06-24|161.98
#2004-06-25|162.07
#2004-06-28|161.87
#2004-06-29|162.02
#2004-06-30|162.29
#2004-07-01|162.60
#2004-07-02|163.05
#2004-07-05|163.15
#2004-07-06|163.32
#2004-07-07|163.47
#2004-07-08|163.66
#2004-07-09|163.84
#2004-07-12|164.14
#2004-07-13|164.24
#2004-07-14|164.37
#2004-07-15|164.49
#2004-07-16|164.98
#2004-07-19|165.30
#2004-07-20|165.24
#2004-07-21|165.11
#2004-07-22|165.07
#2004-07-23|165.11
#2004-07-26|164.95
#2004-07-27|164.30
#2004-07-28|164.20
#2004-07-29|164.36
#2004-07-30|164.87
#2004-07-31|164.90
#2004-08-02|165.00
#2004-08-03|165.12
#2004-08-04|165.08
#2004-08-05|165.26
#2004-08-06|166.06
#2004-08-09|166.12
#2004-08-10|165.95
#2004-08-11|165.96
#2004-08-12|165.99
#2004-08-13|166.19
#2004-08-16|166.19
#2004-08-17|166.47
#2004-08-18|166.61
#2004-08-19|166.81
#2004-08-20|166.88
#2004-08-23|166.91
#2004-08-24|166.99
#2004-08-25|167.21
#2004-08-26|167.40
#2004-08-27|167.45
#2004-08-30|167.71
#2004-08-31|168.07
#2004-09-01|168.13
#2004-09-02|168.06
#2004-09-03|167.84
#2004-09-06|167.94
#2004-09-07|168.03
#2004-09-08|168.56
#2004-09-09|168.80
#2004-09-10|169.05
#2004-09-13|169.35
#2004-09-14|169.59
#2004-09-15|169.47
#2004-09-16|169.79
#2004-09-17|169.87
#2004-09-20|170.20
#2004-09-21|170.34
#2004-09-22|170.58
#2004-09-23|170.60
#2004-09-24|170.52
#2004-09-27|170.70
#2004-09-28|170.72
#2004-09-29|170.40
#2004-09-30|170.39
#2004-10-01|170.16
#2004-10-04|170.30
#2004-10-05|170.41
#2004-10-06|170.37
#2004-10-07|170.38
#2004-10-08|170.92
#2004-10-11|171.03
#2004-10-12|171.36
#2004-10-13|171.47
#2004-10-14|171.63
#2004-10-15|171.47
#2004-10-18|171.40
#2004-10-19|171.26
#2004-10-20|171.22
#2004-10-21|171.43
#2004-10-22|171.72
#2004-10-25|171.97
#2004-10-26|172.13
#2004-10-27|172.17
#2004-10-28|172.35
#2004-10-29|172.93
#2004-10-31|172.99
#2004-11-01|172.90
#2004-11-02|173.17
#2004-11-03|173.50
#2004-11-04|173.78
#2004-11-05|173.49
#2004-11-08|173.37
#2004-11-09|173.34
#2004-11-10|173.17
#2004-11-11|173.20
#2004-11-12|173.48
#2004-11-15|173.63
#2004-11-16|173.59
#2004-11-17|173.82
#2004-11-18|174.11
#2004-11-19|174.05
#2004-11-22|174.09
#2004-11-23|174.10
#2004-11-24|174.13
#2004-11-25|174.16
#2004-11-26|174.10
#2004-11-29|173.72
#2004-11-30|173.38
#2004-12-01|173.28
#2004-12-02|173.25
#2004-12-03|173.85
#2004-12-06|174.20
#2004-12-07|174.43
#2004-12-08|174.91
#2004-12-09|175.01
#2004-12-10|175.09
#2004-12-13|175.22
#2004-12-14|175.25
#2004-12-15|175.67
#2004-12-16|175.41
#2004-12-17|175.22
#2004-12-20|175.36
#2004-12-21|175.42
#2004-12-22|175.38
#2004-12-23|175.35
#2004-12-24| .
#2004-12-27|175.26
#2004-12-28|175.14
#2004-12-29|175.12
#2004-12-30|175.34
#2004-12-31|175.53
#2005-01-03|175.76
#2005-01-04|175.79
#2005-01-05|175.51
#2005-01-06|175.42
#2005-01-07|175.42
#2005-01-10|175.28
#2005-01-11|175.08
#2005-01-12|175.12
#2005-01-13|175.34
#2005-01-14|175.22
#2005-01-17|175.32
#2005-01-18|175.12
#2005-01-19|175.30
#2005-01-20|175.15
#2005-01-21|175.32
#2005-01-24|175.52
#2005-01-25|175.54
#2005-01-26|175.54
#2005-01-27|175.74
#2005-01-28|176.11
#2005-01-31|176.35
#2005-02-01|176.51
#2005-02-02|176.71
#2005-02-03|176.89
#2005-02-04|177.35
#2005-02-07|177.84
#2005-02-08|178.09
#2005-02-09|178.28
#2005-02-10|178.12
#2005-02-11|178.14
#2005-02-14|178.38
#2005-02-15|178.43
#2005-02-16|178.45
#2005-02-17|178.44
#2005-02-18|178.26
#2005-02-21|178.36
#2005-02-22|178.14
#2005-02-23|178.28
#2005-02-24|178.35
#2005-02-25|178.49
#2005-02-28|178.39
#2005-03-01|178.31
#2005-03-02|178.22
#2005-03-03|178.31
#2005-03-04|178.62
#2005-03-07|178.98
#2005-03-08|178.81
#2005-03-09|178.28
#2005-03-10|178.07
#2005-03-11|177.78
#2005-03-14|177.55
#2005-03-15|177.41
#2005-03-16|176.84
#2005-03-17|176.53
#2005-03-18|176.43
#2005-03-21|175.92
#2005-03-22|175.26
#2005-03-23|174.33
#2005-03-24|174.36
#2005-03-25| .
#2005-03-28|174.12
#2005-03-29|173.70
#2005-03-30|173.40
#2005-03-31|173.19
#2005-04-01|173.31
#2005-04-04|173.18
#2005-04-05|173.43
#2005-04-06|174.09
#2005-04-07|174.38
#2005-04-08|174.23
#2005-04-11|174.02
#2005-04-12|174.12
#2005-04-13|173.97
#2005-04-14|173.32
#2005-04-15|172.98
#2005-04-18|172.75
#2005-04-19|173.15
#2005-04-20|173.52
#2005-04-21|173.81
#2005-04-22|174.05
#2005-04-25|174.15
#2005-04-26|173.93
#2005-04-27|173.57
#2005-04-28|173.62
#2005-04-29|173.18
#2005-04-30|173.21
#2005-05-02|173.27
#2005-05-03|173.25
#2005-05-04|173.60
#2005-05-05|174.02
#2005-05-06|173.51
#2005-05-09|173.44
#2005-05-10|173.45
#2005-05-11|173.08
#2005-05-12|173.00
#2005-05-13|172.71
#2005-05-16|172.30
#2005-05-17|171.93
#2005-05-18|172.39
#2005-05-19|173.04
#2005-05-20|173.34
#2005-05-23|174.07
#2005-05-24|174.43
#2005-05-25|174.98
#2005-05-26|175.36
#2005-05-27|175.72
#2005-05-30|175.82
#2005-05-31|176.42
#2005-06-01|177.38
#2005-06-02|178.62
#2005-06-03|178.66
#2005-06-06|178.15
#2005-06-07|178.59
#2005-06-08|178.42
#2005-06-09|177.96
#2005-06-10|178.04
#2005-06-13|178.16
#2005-06-14|178.45
#2005-06-15|178.66
#2005-06-16|178.59
#2005-06-17|178.64
#2005-06-20|178.48
#2005-06-21|178.97
#2005-06-22|179.13
#2005-06-23|178.98
#2005-06-24|178.95
#2005-06-27|178.97
#2005-06-28|179.31
#2005-06-29|179.48
#2005-06-30|179.83
#2005-07-01|179.65
#2005-07-04|179.76
#2005-07-05|179.59
#2005-07-06|179.38
#2005-07-07|179.56
#2005-07-08|179.74
#2005-07-11|180.30
#2005-07-12|180.53
#2005-07-13|180.63
#2005-07-14|181.04
#2005-07-15|181.14
#2005-07-18|181.20
#2005-07-19|181.17
#2005-07-20|181.09
#2005-07-21|181.02
#2005-07-22|181.30
#2005-07-25|181.38
#2005-07-26|181.49
#2005-07-27|181.76
#2005-07-28|182.10
#2005-07-29|181.99
#2005-07-31|182.06
#2005-08-01|181.74
#2005-08-02|181.59
#2005-08-03|181.63
#2005-08-04|181.49
#2005-08-05|180.76
#2005-08-08|180.40
#2005-08-09|180.61
#2005-08-10|180.78
#2005-08-11|180.92
#2005-08-12|181.21
#2005-08-15|181.20
#2005-08-16|181.31
#2005-08-17|181.23
#2005-08-18|181.59
#2005-08-19|181.81
#2005-08-22|181.91
#2005-08-23|182.14
#2005-08-24|182.23
#2005-08-25|182.33
#2005-08-26|182.22
#2005-08-29|182.28
#2005-08-30|182.42
#2005-08-31|182.42
#2005-09-01|182.26
#2005-09-02|182.08
#2005-09-05|182.19
#2005-09-06|182.18
#2005-09-07|181.91
#2005-09-08|181.99
#2005-09-09|182.13
#2005-09-12|182.26
#2005-09-13|182.38
#2005-09-14|182.40
#2005-09-15|182.05
#2005-09-16|181.69
#2005-09-19|181.29
#2005-09-20|180.87
#2005-09-21|180.93
#2005-09-22|180.66
#2005-09-23|180.69
#2005-09-26|180.84
#2005-09-27|180.57
#2005-09-28|180.51
#2005-09-29|180.43
#2005-09-30|180.37
#2005-10-03|180.26
#2005-10-04|180.29
#2005-10-05|180.28
#2005-10-06|180.01
#2005-10-07|179.89
#2005-10-10|180.00
#2005-10-11|178.98
#2005-10-12|178.00
#2005-10-13|177.44
#2005-10-14|177.85
#2005-10-17|179.32
#2005-10-18|179.99
#2005-10-19|179.80
#2005-10-20|180.07
#2005-10-21|180.89
#2005-10-24|181.10
#2005-10-25|180.84
#2005-10-26|180.05
#2005-10-27|179.56
#2005-10-28|179.33
#2005-10-31|179.47
#2005-11-01|179.49
#2005-11-02|179.55
#2005-11-03|179.64
#2005-11-04|179.56
#2005-11-07|179.60
#2005-11-08|179.68
#2005-11-09|179.34
#2005-11-10|179.37
#2005-11-11|179.40
#2005-11-14|178.43
#2005-11-15|178.33
#2005-11-16|178.04
#2005-11-17|177.95
#2005-11-18|178.43
#2005-11-21|178.79
#2005-11-22|178.97
#2005-11-23|178.81
#2005-11-24|178.85
#2005-11-25|179.01
#2005-11-28|179.42
#2005-11-29|179.55
#2005-11-30|179.37
#2005-12-01|179.44
#2005-12-02|179.41
#2005-12-05|179.00
#2005-12-06|179.12
#2005-12-07|179.26
#2005-12-08|179.55
#2005-12-09|179.74
#2005-12-12|180.11
#2005-12-13|180.18
#2005-12-14|180.39
#2005-12-15|180.30
#2005-12-16|180.52
#2005-12-19|180.60
#2005-12-20|180.34
#2005-12-21|180.51
#2005-12-22|180.61
#2005-12-23|180.69
#2005-12-26| .
#2005-12-27|180.99
#2005-12-28|180.94
#2005-12-29|180.97
#2005-12-30|180.96
#2005-12-31|180.99
#2006-01-02| .
#2006-01-03|181.29
#2006-01-04|181.98
#2006-01-05|182.29
#2006-01-06|182.88
#2006-01-09|183.55
#2006-01-10|183.21
#2006-01-11|183.20
#2006-01-12|183.18
#2006-01-13|182.85
#2006-01-16|182.96
#2006-01-17|182.68
#2006-01-18|182.82
#2006-01-19|182.99
#2006-01-20|182.93
#2006-01-23|183.29
#2006-01-24|183.66
#2006-01-25|183.63
#2006-01-26|183.29
#2006-01-27|183.66
#2006-01-30|184.05
#2006-01-31|184.25
#2006-02-01|184.31
#2006-02-02|184.19
#2006-02-03|184.18
#2006-02-06|184.13
#2006-02-07|183.82
#2006-02-08|183.62
#2006-02-09|183.69
#2006-02-10|183.57
#2006-02-13|183.46
#2006-02-14|183.29
#2006-02-15|183.75
#2006-02-16|184.01
#2006-02-17|184.44
#2006-02-20|184.55
#2006-02-21|184.20
#2006-02-22|184.23
#2006-02-23|184.01
#2006-02-24|184.00
#2006-02-27|183.86
#2006-02-28|184.15
#2006-03-01|183.97
#2006-03-02|183.59
#2006-03-03|183.32
#2006-03-06|183.41
#2006-03-07|183.39
#2006-03-08|183.47
#2006-03-09|183.59
#2006-03-10|183.59
#2006-03-13|183.86
#2006-03-14|184.13
#2006-03-15|184.19
#2006-03-16|184.63
#2006-03-17|184.48
#2006-03-20|184.83
#2006-03-21|184.85
#2006-03-22|184.93
#2006-03-23|184.69
#2006-03-24|185.01
#2006-03-27|185.11
#2006-03-28|184.81
#2006-03-29|184.47
#2006-03-30|184.49
#2006-03-31|184.80
#2006-04-03|184.99
#2006-04-04|184.87
#2006-04-05|184.92
#2006-04-06|184.56
#2006-04-07|184.36
#2006-04-10|184.24
#2006-04-11|184.47
#2006-04-12|184.44
#2006-04-13|184.16
#2006-04-14| .
#2006-04-17|184.42
#2006-04-18|184.59
#2006-04-19|184.51
#2006-04-20|184.55
#2006-04-21|184.68
#2006-04-24|184.82
#2006-04-25|184.61
#2006-04-26|184.29
#2006-04-27|184.59
#2006-04-28|184.81
#2006-04-30|184.88
#2006-05-01|184.74
#2006-05-02|184.93
#2006-05-03|184.73
#2006-05-04|184.58
#2006-05-05|184.69
#2006-05-08|184.74
#2006-05-09|184.88
#2006-05-10|185.05
#2006-05-11|184.99
#2006-05-12|184.70
#2006-05-15|184.83
#2006-05-16|184.80
#2006-05-17|184.20
#2006-05-18|184.41
#2006-05-19|184.53
#2006-05-22|184.30
#2006-05-23|184.25
#2006-05-24|184.16
#2006-05-25|184.20
#2006-05-26|184.55
#2006-05-29|184.66
#2006-05-30|184.53
#2006-05-31|184.38
#2006-06-01|184.34
#2006-06-02|184.84
#2006-06-05|184.67
#2006-06-06|184.46
#2006-06-07|184.47
#2006-06-08|184.45
#2006-06-09|184.55
#2006-06-12|184.82
#2006-06-13|184.69
#2006-06-14|183.97
#2006-06-15|183.69
#2006-06-16|183.59
#2006-06-19|183.66
#2006-06-20|183.41
#2006-06-21|182.96
#2006-06-22|182.81
#2006-06-23|182.58
#2006-06-26|182.37
#2006-06-27|182.55
#2006-06-28|182.50
#2006-06-29|182.97
#2006-06-30|184.00
#2006-07-03|184.16
#2006-07-04|184.20
#2006-07-05|184.02
#2006-07-06|184.11
#2006-07-07|184.48
#2006-07-10|184.83
#2006-07-11|185.02
#2006-07-12|185.02
#2006-07-13|184.97
#2006-07-14|184.67
#2006-07-17|184.67
#2006-07-18|184.52
#2006-07-19|184.81
#2006-07-20|185.11
#2006-07-21|185.27
#2006-07-24|185.20
#2006-07-25|185.33
#2006-07-26|185.70
#2006-07-27|185.90
#2006-07-28|186.23
#2006-07-31|186.22
#2006-08-01|186.44
#2006-08-02|186.82
#2006-08-03|186.93
#2006-08-04|187.30
#2006-08-07|187.37
#2006-08-08|187.57
#2006-08-09|187.60
#2006-08-10|187.43
#2006-08-11|187.36
#2006-08-14|187.33
#2006-08-15|187.68
#2006-08-16|188.00
#2006-08-17|188.18
#2006-08-18|188.39
#2006-08-21|188.42
#2006-08-22|188.49
#2006-08-23|188.45
#2006-08-24|188.51
#2006-08-25|188.69
#2006-08-28|189.03
#2006-08-29|189.17
#2006-08-30|189.41
#2006-08-31|189.68
#2006-09-01|189.76
#2006-09-04|189.88
#2006-09-05|189.87
#2006-09-06|190.08
#2006-09-07|190.08
#2006-09-08|190.22
#2006-09-11|190.24
#2006-09-12|190.44
#2006-09-13|190.64
#2006-09-14|190.64
#2006-09-15|190.51
#2006-09-18|190.50
#2006-09-19|190.81
#2006-09-20|190.91
#2006-09-21|191.11
#2006-09-22|191.15
#2006-09-25|191.56
#2006-09-26|191.66
#2006-09-27|191.85
#2006-09-28|191.89
#2006-09-29|191.92
#2006-09-30|191.96
#2006-10-02|192.15
#2006-10-03|192.25
#2006-10-04|192.55
#2006-10-05|192.52
#2006-10-06|192.25
#2006-10-09|192.37
#2006-10-10|192.22
#2006-10-11|192.21
#2006-10-12|192.33
#2006-10-13|192.38
#2006-10-16|192.59
#2006-10-17|192.65
#2006-10-18|192.85
#2006-10-19|192.88
#2006-10-20|192.89
#2006-10-23|192.81
#2006-10-24|192.85
#2006-10-25|192.98
#2006-10-26|193.38
#2006-10-27|193.72
#2006-10-30|193.96
#2006-10-31|194.38
#2006-11-01|194.70
#2006-11-02|194.82
#2006-11-03|194.60
#2006-11-06|194.77
#2006-11-07|195.22
#2006-11-08|195.46
#2006-11-09|195.68
#2006-11-10|195.86
#2006-11-13|195.97
#2006-11-14|196.31
#2006-11-15|196.22
#2006-11-16|196.32
#2006-11-17|196.49
#2006-11-20|196.57
#2006-11-21|196.46
#2006-11-22|196.54
#2006-11-23|196.58
#2006-11-24|196.70
#2006-11-27|196.76
#2006-11-28|196.78
#2006-11-29|197.04
#2006-11-30|197.59
#2006-12-01|197.97
#2006-12-04|198.12
#2006-12-05|198.46
#2006-12-06|198.52
#2006-12-07|198.62
#2006-12-08|198.29
#2006-12-11|198.49
#2006-12-12|198.59
#2006-12-13|198.28
#2006-12-14|198.21
#2006-12-15|198.40
#2006-12-18|198.44
#2006-12-19|198.46
#2006-12-20|198.60
#2006-12-21|198.86
#2006-12-22|198.70
#2006-12-25| .
#2006-12-26|199.00
#2006-12-27|198.87
#2006-12-28|198.81
#2006-12-29|198.84
#2006-12-31|198.91
#2007-01-01| .
#2007-01-02|199.03
#2007-01-03|199.25
#2007-01-04|199.46
#2007-01-05|199.21
#2007-01-08|199.29
#2007-01-09|199.35
#2007-01-10|199.28
#2007-01-11|199.08
#2007-01-12|198.93
#2007-01-15|199.05
#2007-01-16|199.34
#2007-01-17|199.37
#2007-01-18|199.59
#2007-01-19|199.62
#2007-01-22|199.88
#2007-01-23|199.81
#2007-01-24|199.92
#2007-01-25|199.82
#2007-01-26|199.59
#2007-01-29|199.72
#2007-01-30|199.66
#2007-01-31|199.71
#2007-02-01|199.92
#2007-02-02|200.01
#2007-02-05|200.26
#2007-02-06|200.63
#2007-02-07|201.04
#2007-02-08|201.12
#2007-02-09|201.03
#2007-02-12|200.94
#2007-02-13|200.93
#2007-02-14|201.47
#2007-02-15|201.80
#2007-02-16|202.04
#2007-02-19|202.16
#2007-02-20|202.24
#2007-02-21|202.37
#2007-02-22|202.34
#2007-02-23|202.35
#2007-02-26|202.64
#2007-02-27|202.57
#2007-02-28|202.40
#2007-03-01|202.40
#2007-03-02|202.30
#2007-03-05|201.86
#2007-03-06|201.93
#2007-03-07|202.37
#2007-03-08|202.73
#2007-03-09|202.61
#2007-03-12|202.71
#2007-03-13|202.78
#2007-03-14|202.42
#2007-03-15|202.55
#2007-03-16|202.47
#2007-03-19|202.62
#2007-03-20|202.62
#2007-03-21|202.86
#2007-03-22|202.82
#2007-03-23|202.84
#2007-03-26|203.05
#2007-03-27|202.86
#2007-03-28|202.59
#2007-03-29|202.68
#2007-03-30|202.59
#2007-03-31|202.63
#2007-04-02|202.70
#2007-04-03|202.73
#2007-04-04|202.70
#2007-04-05|202.72
#2007-04-06| .
#2007-04-09|202.76
#2007-04-10|202.86
#2007-04-11|202.89
#2007-04-12|202.93
#2007-04-13|202.91
#2007-04-16|203.20
#2007-04-17|203.54
#2007-04-18|203.83
#2007-04-19|203.88
#2007-04-20|204.08
#2007-04-23|204.41
#2007-04-24|204.64
#2007-04-25|204.62
#2007-04-26|204.56
#2007-04-27|204.50
#2007-04-30|204.82
#2007-05-01|204.86
#2007-05-02|204.93
#2007-05-03|204.87
#2007-05-04|205.06
#2007-05-07|205.23
#2007-05-08|205.24
#2007-05-09|205.24
#2007-05-10|205.42
#2007-05-11|205.36
#2007-05-14|205.51
#2007-05-15|205.54
#2007-05-16|205.61
#2007-05-17|205.46
#2007-05-18|205.32
#2007-05-21|205.63
#2007-05-22|205.53
#2007-05-23|205.45
#2007-05-24|205.48
#2007-05-25|205.42
#2007-05-28| .
#2007-05-29|205.51
#2007-05-30|205.46
#2007-05-31|205.47
#2007-06-01|205.20
#2007-06-04|205.35
#2007-06-05|205.11
#2007-06-06|204.80
#2007-06-07|203.81
#2007-06-08|203.38
#2007-06-11|203.37
#2007-06-12|202.48
#2007-06-13|202.54
#2007-06-14|202.51
#2007-06-15|202.78
#2007-06-18|203.07
#2007-06-19|203.23
#2007-06-20|203.07
#2007-06-21|202.33
#2007-06-22|202.31
#2007-06-25|202.24
#2007-06-26|202.13
#2007-06-27|201.68
#2007-06-28|201.58
#2007-06-29|201.89
#2007-06-30|201.93
#2007-07-02|201.92
#2007-07-03|201.76
#2007-07-04|201.80
#2007-07-05|201.33
#2007-07-06|201.19
#2007-07-09|201.35
#2007-07-10|201.25
#2007-07-11|200.63
#2007-07-12|200.79
#2007-07-13|201.05
#2007-07-16|201.56
#2007-07-17|201.32
#2007-07-18|200.95
#2007-07-19|200.74
#2007-07-20|200.16
#2007-07-23|199.55
#2007-07-24|198.61
#2007-07-25|198.31
#2007-07-26|196.68
#2007-07-27|195.64
#2007-07-30|195.86
#2007-07-31|197.23
#2007-08-01|196.67
#2007-08-02|197.39
#2007-08-03|197.60
#2007-08-06|197.18
#2007-08-07|197.65
#2007-08-08|198.69
#2007-08-09|198.75
#2007-08-10|198.38
#2007-08-13|198.75
#2007-08-14|198.63
#2007-08-15|198.32
#2007-08-16|197.24
#2007-08-17|197.68
#2007-08-20|197.93
#2007-08-21|198.20
#2007-08-22|198.64
#2007-08-23|199.14
#2007-08-24|199.16
#2007-08-27|199.53
#2007-08-28|199.44
#2007-08-29|199.34
#2007-08-30|199.52
#2007-08-31|199.71
#2007-09-03|199.79
#2007-09-04|199.92
#2007-09-05|200.39
#2007-09-06|200.38
#2007-09-07|200.68
#2007-09-10|200.68
#2007-09-11|200.57
#2007-09-12|200.86
#2007-09-13|200.98
#2007-09-14|201.09
#2007-09-17|201.51
#2007-09-18|202.17
#2007-09-19|203.04
#2007-09-20|202.62
#2007-09-21|203.26
#2007-09-24|204.02
#2007-09-25|203.75
#2007-09-26|204.18
#2007-09-27|204.46
#2007-09-28|204.29
#2007-09-30|204.37
#2007-10-01|204.48
#2007-10-02|204.65
#2007-10-03|204.79
#2007-10-04|204.89
#2007-10-05|204.63
#2007-10-08|204.75
#2007-10-09|205.21
#2007-10-10|205.46
#2007-10-11|205.83
#2007-10-12|205.82
#2007-10-15|206.09
#2007-10-16|205.64
#2007-10-17|205.64
#2007-10-18|205.08
#2007-10-19|205.02
#2007-10-22|204.90
#2007-10-23|205.23
#2007-10-24|205.37
#2007-10-25|205.27
#2007-10-26|205.11
#2007-10-29|205.36
#2007-10-30|205.39
#2007-10-31|205.21
#2007-11-01|205.17
#2007-11-02|205.07
#2007-11-05|204.68
#2007-11-06|204.45
#2007-11-07|204.17
#2007-11-08|203.78
#2007-11-09|203.24
#2007-11-12|203.37
#2007-11-13|202.83
#2007-11-14|202.90
#2007-11-15|202.30
#2007-11-16|201.63
#2007-11-19|201.20
#2007-11-20|200.64
#2007-11-21|200.51
#2007-11-22|200.55
#2007-11-23|201.14
#2007-11-26|201.68
#2007-11-27|200.93
#2007-11-28|201.37
#2007-11-29|202.05
#2007-11-30|202.66
#2007-12-03|203.06
#2007-12-04|202.64
#2007-12-05|202.86
#2007-12-06|202.64
#2007-12-07|202.78
#2007-12-10|203.25
#2007-12-11|203.91
#2007-12-12|203.59
#2007-12-13|203.29
#2007-12-14|203.05
#2007-12-17|203.04
#2007-12-18|203.02
#2007-12-19|203.01
#2007-12-20|202.71
#2007-12-21|202.08
#2007-12-24|202.07
#2007-12-25| .
#2007-12-26|201.99
#2007-12-27|202.53
#2007-12-28|202.91
#2007-12-31|203.28
#2008-01-01| .
#2008-01-02|203.45
#2008-01-03|203.00
#2008-01-04|202.53
#2008-01-07|202.28
#2008-01-08|201.94
#2008-01-09|201.20
#2008-01-10|201.30
#2008-01-11|201.89
#2008-01-14|201.95
#2008-01-15|202.06
#2008-01-16|201.48
#2008-01-17|201.04
#2008-01-18|201.04
#2008-01-21|201.17
#2008-01-22|200.62
#2008-01-23|200.84
#2008-01-24|201.55
#2008-01-25|202.65
#2008-01-28|202.66
#2008-01-29|203.34
#2008-01-30|203.33
#2008-01-31|203.54
#2008-02-01|203.89
#2008-02-04|204.10
#2008-02-05|203.74
#2008-02-06|203.67
#2008-02-07|202.82
#2008-02-08|202.70
#2008-02-11|202.45
#2008-02-12|202.13
#2008-02-13|202.14
#2008-02-14|202.02
#2008-02-15|202.02
#2008-02-18|202.15
#2008-02-19|201.56
#2008-02-20|201.14
#2008-02-21|201.61
#2008-02-22|201.67
#2008-02-25|201.80
#2008-02-26|202.25
#2008-02-27|202.21
#2008-02-28|202.08
#2008-02-29|201.89
#2008-03-03|201.50
#2008-03-04|201.31
#2008-03-05|201.12
#2008-03-06|200.98
#2008-03-07|200.83
#2008-03-10|200.89
#2008-03-11|199.70
#2008-03-12|199.29
#2008-03-13|198.25
#2008-03-14|198.79
#2008-03-17|198.24
#2008-03-18|198.28
#2008-03-19|199.17
#2008-03-20|199.13
#2008-03-21| .
#2008-03-24|199.45
#2008-03-25|200.09
#2008-03-26|200.27
#2008-03-27|200.49
#2008-03-28|200.63
#2008-03-31|200.11
#2008-04-01|200.13
#2008-04-02|200.53
#2008-04-03|200.97
#2008-04-04|202.08
#2008-04-07|202.97
#2008-04-08|203.13
#2008-04-09|203.24
#2008-04-10|202.81
#2008-04-11|202.98
#2008-04-14|202.90
#2008-04-15|203.07
#2008-04-16|203.19
#2008-04-17|203.29
#2008-04-18|204.28
#2008-04-21|204.86
#2008-04-22|205.07
#2008-04-23|205.21
#2008-04-24|205.07
#2008-04-25|205.12
#2008-04-28|205.44
#2008-04-29|205.50
#2008-04-30|205.98
#2008-05-01|206.19
#2008-05-02|206.30
#2008-05-05|206.51
#2008-05-06|206.18
#2008-05-07|206.33
#2008-05-08|206.19
#2008-05-09|206.21
#2008-05-12|206.12
#2008-05-13|205.80
#2008-05-14|205.84
#2008-05-15|206.25
#2008-05-16|206.37
#2008-05-19|206.61
#2008-05-20|206.76
#2008-05-21|206.49
#2008-05-22|205.93
#2008-05-23|206.01
#2008-05-26|206.14
#2008-05-27|205.73
#2008-05-28|205.72
#2008-05-29|205.47
#2008-05-30|205.57
#2008-05-31|205.57
#2008-06-02|205.69
#2008-06-03|205.71
#2008-06-04|205.51
#2008-06-05|206.03
#2008-06-06|206.31
#2008-06-09|206.12
#2008-06-10|205.58
#2008-06-11|205.40
#2008-06-12|205.00
#2008-06-13|204.89
#2008-06-16|204.97
#2008-06-17|205.02
#2008-06-18|204.95
#2008-06-19|204.51
#2008-06-20|204.31
#2008-06-23|204.13
#2008-06-24|203.42
#2008-06-25|203.40
#2008-06-26|203.15
#2008-06-27|203.00
#2008-06-30|202.91
#2008-07-01|202.45
#2008-07-02|202.47
#2008-07-03|202.25
#2008-07-04|202.29
#2008-07-07|202.17
#2008-07-08|201.84
#2008-07-09|202.01
#2008-07-10|201.82
#2008-07-11|200.92
#2008-07-14|201.39
#2008-07-15|200.91
#2008-07-16|200.68
#2008-07-17|200.89
#2008-07-18|200.95
#2008-07-21|201.30
#2008-07-22|201.13
#2008-07-23|201.37
#2008-07-24|201.43
#2008-07-25|201.00
#2008-07-28|201.13
#2008-07-29|200.79
#2008-07-30|200.91
#2008-07-31|201.02
#2008-08-01|201.02
#2008-08-04|201.06
#2008-08-05|201.24
#2008-08-06|201.33
#2008-08-07|201.65
#2008-08-08|201.52
#2008-08-11|201.61
#2008-08-12|202.01
#2008-08-13|202.22
#2008-08-14|202.33
#2008-08-15|202.54
#2008-08-18|202.67
#2008-08-19|202.38
#2008-08-20|202.30
#2008-08-21|202.08
#2008-08-22|202.01
#2008-08-25|202.40
#2008-08-26|202.43
#2008-08-27|202.62
#2008-08-28|202.67
#2008-08-29|202.77
#2008-08-31|202.81
#2008-09-01|202.85
#2008-09-02|203.08
#2008-09-03|203.10
#2008-09-04|203.01
#2008-09-05|202.84
#2008-09-08|203.16
#2008-09-09|203.30
#2008-09-10|202.66
#2008-09-11|201.74
#2008-09-12|201.35
#2008-09-15|200.56
#2008-09-16|198.77
#2008-09-17|197.61
#2008-09-18|196.85
#2008-09-19|197.32
#2008-09-22|197.56
#2008-09-23|196.93
#2008-09-24|195.44
#2008-09-25|193.75
#2008-09-26|191.46
#2008-09-29|190.18
#2008-09-30|188.36
#2008-10-01|187.39
#2008-10-02|184.81
#2008-10-03|184.22
#2008-10-06|181.93
#2008-10-07|180.32
#2008-10-08|177.56
#2008-10-09|174.90
#2008-10-10|168.62
#2008-10-13|168.75
#2008-10-14|171.47
#2008-10-15|168.05
#2008-10-16|165.23
#2008-10-17|163.29
#2008-10-20|163.24
#2008-10-21|163.42
#2008-10-22|162.68
#2008-10-23|162.05
#2008-10-24|159.39
#2008-10-27|158.46
#2008-10-28|157.97
#2008-10-29|157.81
#2008-10-30|158.97
#2008-10-31|159.86
#2008-11-03|160.14
#2008-11-04|161.63
#2008-11-05|163.46
#2008-11-06|163.32
#2008-11-07|163.30
#2008-11-10|163.67
#2008-11-11|163.71
#2008-11-12|163.25
#2008-11-13|161.87
#2008-11-14|161.04
#2008-11-17|160.38
#2008-11-18|158.73
#2008-11-19|156.96
#2008-11-20|154.04
#2008-11-21|152.34
#2008-11-24|152.38
#2008-11-25|153.46
#2008-11-26|153.84
#2008-11-27|153.88
#2008-11-28|154.22
#2008-11-30|154.31
#2008-12-01|153.90
#2008-12-02|154.14
#2008-12-03|153.07
#2008-12-04|152.96
#2008-12-05|151.87
#2008-12-08|152.55
#2008-12-09|153.16
#2008-12-10|153.47
#2008-12-11|153.30
#2008-12-12|152.82
#2008-12-15|153.02
#2008-12-16|153.48
#2008-12-17|154.71
#2008-12-18|157.02
#2008-12-19|158.18
#2008-12-22|159.03
#2008-12-23|160.52
#2008-12-24|160.77
#2008-12-25| .
#2008-12-26|160.95
#2008-12-29|161.89
#2008-12-30|163.53
#2008-12-31|164.26
#2009-01-01| .
#2009-01-02|164.78
#2009-01-05|166.91
#2009-01-06|171.03
#2009-01-07|172.50
#2009-01-08|172.22
#2009-01-09|173.11
#2009-01-12|173.84
#2009-01-13|174.02
#2009-01-14|173.89
#2009-01-15|173.47
#2009-01-16|173.90
#2009-01-19|174.04
#2009-01-20|174.13
#2009-01-21|173.60
#2009-01-22|173.86
#2009-01-23|173.96
#2009-01-26|174.01
#2009-01-27|174.34
#2009-01-28|175.66
#2009-01-29|175.95
#2009-01-30|175.87
#2009-01-31|175.88
#2009-02-02|176.08
#2009-02-03|175.89
#2009-02-04|176.42
#2009-02-05|176.88
#2009-02-06|177.29
#2009-02-09|178.04
#2009-02-10|178.94
#2009-02-11|178.93
#2009-02-12|178.39
#2009-02-13|178.03
#2009-02-16|178.17
#2009-02-17|177.64
#2009-02-18|176.93
#2009-02-19|177.07
#2009-02-20|175.91
#2009-02-23|175.97
#2009-02-24|174.36
#2009-02-25|173.43
#2009-02-26|173.73
#2009-02-27|173.36
#2009-02-28|173.50
#2009-03-02|172.47
#2009-03-03|171.12
#2009-03-04|170.07
#2009-03-05|169.30
#2009-03-06|168.95
#2009-03-09|168.21
#2009-03-10|167.87
#2009-03-11|169.35
#2009-03-12|169.26
#2009-03-13|170.16
#2009-03-16|171.21
#2009-03-17|171.34
#2009-03-18|171.68
#2009-03-19|172.59
#2009-03-20|172.88
#2009-03-23|173.75
#2009-03-24|174.23
#2009-03-25|175.05
#2009-03-26|176.84
#2009-03-27|177.60
#2009-03-30|177.49
#2009-03-31|177.87
#2009-04-01|177.97
#2009-04-02|179.06
#2009-04-03|179.31
#2009-04-06|179.83
#2009-04-07|180.21
#2009-04-08|181.08
#2009-04-09|182.08
#2009-04-10| .
#2009-04-13|182.97
#2009-04-14|184.21
#2009-04-15|184.94
#2009-04-16|186.17
#2009-04-17|187.64
#2009-04-20|187.80
#2009-04-21|186.70
#2009-04-22|186.72
#2009-04-23|187.19
#2009-04-24|188.13
#2009-04-27|188.56
#2009-04-28|188.66
#2009-04-29|189.75
#2009-04-30|191.37
#2009-05-01|192.13
#2009-05-04|193.24
#2009-05-05|193.90
#2009-05-06|194.79
#2009-05-07|196.04
#2009-05-08|197.19
#2009-05-11|197.31
#2009-05-12|196.72
#2009-05-13|196.27
#2009-05-14|195.68
#2009-05-15|195.35
#2009-05-18|195.20
#2009-05-19|195.96
#2009-05-20|197.28
#2009-05-21|197.41
#2009-05-22|198.29
#2009-05-25|198.44
#2009-05-26|198.63
#2009-05-27|199.09
#2009-05-28|199.69
#2009-05-29|200.71
#2009-05-31|200.76
#2009-06-01|201.31
#2009-06-02|202.74
#2009-06-03|203.59
#2009-06-04|203.90
#2009-06-05|203.91
#2009-06-08|204.17
#2009-06-09|204.43
#2009-06-10|204.75
#2009-06-11|205.31
#2009-06-12|206.04
#2009-06-15|206.49
#2009-06-16|206.38
#2009-06-17|205.59
#2009-06-18|204.42
#2009-06-19|204.62
#2009-06-22|204.74
#2009-06-23|204.45
#2009-06-24|203.96
#2009-06-25|204.27
#2009-06-26|204.47
#2009-06-29|204.71
#2009-06-30|205.02
#2009-07-01|205.35
#2009-07-02|205.83
#2009-07-03|205.88
#2009-07-06|205.76
#2009-07-07|206.06
#2009-07-08|205.97
#2009-07-09|205.38
#2009-07-10|205.78
#2009-07-13|205.47
#2009-07-14|205.76
#2009-07-15|206.14
#2009-07-16|205.81
#2009-07-17|206.63
#2009-07-20|207.59
#2009-07-21|208.62
#2009-07-22|208.76
#2009-07-23|209.29
#2009-07-24|210.25
#2009-07-27|211.09
#2009-07-28|211.97
#2009-07-29|212.63
#2009-07-30|213.40
#2009-07-31|214.54
#2009-08-03|214.82
#2009-08-04|215.36
#2009-08-05|215.84
#2009-08-06|216.71
#2009-08-07|217.04
#2009-08-10|217.86
#2009-08-11|218.04
#2009-08-12|217.06
#2009-08-13|217.17
#2009-08-14|217.13
#2009-08-17|216.53
#2009-08-18|216.07
#2009-08-19|216.11
#2009-08-20|216.18
#2009-08-21|216.27
#2009-08-24|216.98
#2009-08-25|217.53
#2009-08-26|217.74
#2009-08-27|218.08
#2009-08-28|218.34
#2009-08-31|218.40
#2009-09-01|218.46
#2009-09-02|218.66
#2009-09-03|218.68
#2009-09-04|218.56
#2009-09-07|218.71
#2009-09-08|218.95
#2009-09-09|219.27
#2009-09-10|220.35
#2009-09-11|221.07
#2009-09-14|222.39
#2009-09-15|223.41
#2009-09-16|224.54
#2009-09-17|225.19
#2009-09-18|225.32
#2009-09-21|225.73
#2009-09-22|226.46
#2009-09-23|227.24
#2009-09-24|227.65
#2009-09-25|227.89
#2009-09-28|228.16
#2009-09-29|228.16
#2009-09-30|228.06
#2009-10-01|227.94
#2009-10-02|227.32
#2009-10-05|227.65
#2009-10-06|228.28
#2009-10-07|228.78
#2009-10-08|229.02
#2009-10-09|228.84
#2009-10-12|228.98
#2009-10-13|229.39
#2009-10-14|229.69
#2009-10-15|229.67
#2009-10-16|230.00
#2009-10-19|230.25
#2009-10-20|230.78
#2009-10-21|230.86
#2009-10-22|230.98
#2009-10-23|231.14
#2009-10-26|231.35
#2009-10-27|231.57
#2009-10-28|231.12
#2009-10-29|230.71
#2009-10-30|231.10
#2009-10-31|231.10
#2009-11-02|230.85
#2009-11-03|230.52
#2009-11-04|230.49
#2009-11-05|230.67
#2009-11-06|230.71
#2009-11-09|231.08
#2009-11-10|231.51
#2009-11-11|231.56
#2009-11-12|231.70
#2009-11-13|231.89
#2009-11-16|232.36
#2009-11-17|232.46
#2009-11-18|232.49
#2009-11-19|232.57
#2009-11-20|232.45
#2009-11-23|232.58
#2009-11-24|232.70
#2009-11-25|232.88
#2009-11-26|232.93
#2009-11-27|233.07
#2009-11-30|232.88
#2009-12-01|232.77
#2009-12-02|233.06
#2009-12-03|233.41
#2009-12-04|233.62
#2009-12-07|234.14
#2009-12-08|234.56
#2009-12-09|234.77
#2009-12-10|235.10
#2009-12-11|235.39
#2009-12-14|236.03
#2009-12-15|236.56
#2009-12-16|236.98
#2009-12-17|237.53
#2009-12-18|237.60
#2009-12-21|237.52
#2009-12-22|237.68
#2009-12-23|237.90
#2009-12-24|237.84
#2009-12-25| .
#2009-12-28|237.99
#2009-12-29|238.28
#2009-12-30|238.49
#2009-12-31|238.53
#2010-01-01| .
#2010-01-04|239.14
#2010-01-05|240.10
#2010-01-06|240.76
#2010-01-07|241.56
#2010-01-08|242.08
#2010-01-11|242.46
#2010-01-12|242.89
#2010-01-13|242.81
#2010-01-14|242.99
#2010-01-15|242.99
#2010-01-18|243.14
#2010-01-19|242.82
#2010-01-20|242.72
#2010-01-21|242.81
#2010-01-22|242.26
#2010-01-25|241.74
#2010-01-26|241.59
#2010-01-27|241.59
#2010-01-28|241.52
#2010-01-29|241.69
#2010-01-31|241.74
#2010-02-01|241.46
#2010-02-02|241.72
#2010-02-03|241.95
#2010-02-04|241.92
#2010-02-05|241.23
#2010-02-08|240.72
#2010-02-09|240.13
#2010-02-10|239.45
#2010-02-11|238.92
#2010-02-12|238.80
#2010-02-15|238.95
#2010-02-16|239.02
#2010-02-17|239.79
#2010-02-18|240.49
#2010-02-19|241.33
#2010-02-22|242.02
#2010-02-23|242.35
#2010-02-24|242.60
#2010-02-25|242.69
#2010-02-26|242.83
#2010-02-28|243.03
#2010-03-01|243.45
#2010-03-02|244.27
#2010-03-03|244.61
#2010-03-04|245.06
#2010-03-05|245.33
#2010-03-08|246.08
#2010-03-09|246.59
#2010-03-10|247.31
#2010-03-11|247.43
#2010-03-12|247.75
#2010-03-15|247.78
#2010-03-16|248.06
#2010-03-17|248.53
#2010-03-18|248.91
#2010-03-19|249.05
#2010-03-22|249.16
#2010-03-23|249.22
#2010-03-24|249.12
#2010-03-25|249.35
#2010-03-26|249.81
#2010-03-29|250.17
#2010-03-30|250.25
#2010-03-31|250.34
#2010-04-01|250.26
#2010-04-02| .
#2010-04-05|250.22
#2010-04-06|250.50
#2010-04-07|250.99
#2010-04-08|250.93
#2010-04-09|251.24
#2010-04-12|251.76
#2010-04-13|252.11
#2010-04-14|252.41
#2010-04-15|253.09
#2010-04-16|253.71
#2010-04-19|253.55
#2010-04-20|253.90
#2010-04-21|254.31
#2010-04-22|254.50
#2010-04-23|254.47
#2010-04-26|254.85
#2010-04-27|255.08
#2010-04-28|254.71
#2010-04-29|254.92
#2010-04-30|255.11
#2010-05-03|255.02
#2010-05-04|254.93
#2010-05-05|253.74
#2010-05-06|252.04
#2010-05-07|249.73
#2010-05-10|250.85
#2010-05-11|250.36
#2010-05-12|251.28
#2010-05-13|251.74
#2010-05-14|251.26
#2010-05-17|250.84
#2010-05-18|251.12
#2010-05-19|249.87
#2010-05-20|248.00
#2010-05-21|247.44
#2010-05-24|247.71
#2010-05-25|245.83
#2010-05-26|246.49
#2010-05-27|247.00
#2010-05-28|247.72
#2010-05-31|247.82
#2010-06-01|247.48
#2010-06-02|247.09
#2010-06-03|247.80
#2010-06-04|247.70
#2010-06-07|247.55
#2010-06-08|247.02
#2010-06-09|247.01
#2010-06-10|246.49
#2010-06-11|246.70
#2010-06-14|247.11
#2010-06-15|247.80
#2010-06-16|248.66
#2010-06-17|249.84
#2010-06-18|250.37
#2010-06-21|251.58
#2010-06-22|251.79
#2010-06-23|251.82
#2010-06-24|251.41
#2010-06-25|251.54
#2010-06-28|252.05
#2010-06-29|251.71
#2010-06-30|251.85
#2010-07-01|251.68
#2010-07-02|251.60
#2010-07-05|251.76
#2010-07-06|252.20
#2010-07-07|252.40
#2010-07-08|253.07
#2010-07-09|253.59
#2010-07-12|254.27
#2010-07-13|255.12
#2010-07-14|255.78
#2010-07-15|256.25
#2010-07-16|256.58
#2010-07-19|256.62
#2010-07-20|256.83
#2010-07-21|257.49
#2010-07-22|257.89
#2010-07-23|258.18
#2010-07-26|258.86
#2010-07-27|259.31
#2010-07-28|259.97
#2010-07-29|260.10
#2010-07-30|260.45
#2010-07-31|260.46
#2010-08-02|260.52
#2010-08-03|261.04
#2010-08-04|261.26
#2010-08-05|261.45
#2010-08-06|261.75
#2010-08-09|262.00
#2010-08-10|261.94
#2010-08-11|261.57
#2010-08-12|261.01
#2010-08-13|261.08
#2010-08-16|261.59
#2010-08-17|261.70
#2010-08-18|262.03
#2010-08-19|262.39
#2010-08-20|262.19
#2010-08-23|262.44
#2010-08-24|262.51
#2010-08-25|262.21
#2010-08-26|262.39
#2010-08-27|262.13
#2010-08-30|262.66
#2010-08-31|262.69
#2010-09-01|262.87
#2010-09-02|263.22
#2010-09-03|263.39
#2010-09-06|263.55
#2010-09-07|264.08
#2010-09-08|264.35
#2010-09-09|264.42
#2010-09-10|265.01
#2010-09-13|265.88
#2010-09-14|266.52
#2010-09-15|266.67
#2010-09-16|266.93
#2010-09-17|267.25
#2010-09-20|267.79
#2010-09-21|268.20
#2010-09-22|268.18
#2010-09-23|268.13
#2010-09-24|268.17
#2010-09-27|268.75
#2010-09-28|269.09
#2010-09-29|269.37
#2010-09-30|269.88
#2010-10-01|270.26
#2010-10-04|270.67
#2010-10-05|271.14
#2010-10-06|272.00
#2010-10-07|272.44
#2010-10-08|272.66
#2010-10-11|272.82
#2010-10-12|272.96
#2010-10-13|273.50
#2010-10-14|273.40
#2010-10-15|273.33
#2010-10-18|273.62
#2010-10-19|273.68
#2010-10-20|273.60
#2010-10-21|273.89
#2010-10-22|274.06
#2010-10-25|274.64
#2010-10-26|274.80
#2010-10-27|274.95
#2010-10-28|275.12
#2010-10-29|275.33
#2010-10-31|275.39
#2010-11-01|275.41
#2010-11-02|275.59
#2010-11-03|275.63
#2010-11-04|276.51
#2010-11-05|276.75
#2010-11-08|276.92
#2010-11-09|276.83
#2010-11-10|276.38
#2010-11-11|276.43
#2010-11-12|275.40
#2010-11-15|274.73
#2010-11-16|273.46
#2010-11-17|273.12
#2010-11-18|273.46
#2010-11-19|273.28
#2010-11-22|273.37
#2010-11-23|272.63
#2010-11-24|272.05
#2010-11-25|272.10
#2010-11-26|272.26
#2010-11-29|271.88
#2010-11-30|271.38
#2010-12-01|271.48
#2010-12-02|271.96
#2010-12-03|272.33
#2010-12-06|272.84
#2010-12-07|272.78
#2010-12-08|272.41
#2010-12-09|272.42
#2010-12-10|272.40
#2010-12-13|272.61
#2010-12-14|272.28
#2010-12-15|272.08
#2010-12-16|272.05
#2010-12-17|272.31
#2010-12-20|272.42
#2010-12-21|272.61
#2010-12-22|272.80
#2010-12-23|272.88
#2010-12-24|272.93
#2010-12-27|273.22
#2010-12-28|273.23
#2010-12-29|273.68
#2010-12-30|273.83
#2010-12-31|274.14
#2011-01-03|274.73
#2011-01-04|275.17
#2011-01-05|275.29
#2011-01-06|275.76
#2011-01-07|276.03
#2011-01-10|276.07
#2011-01-11|276.27
#2011-01-12|276.53
#2011-01-13|276.95
#2011-01-14|277.08
#2011-01-17|277.24
#2011-01-18|277.29
#2011-01-19|277.53
#2011-01-20|277.24
#2011-01-21|277.37
#2011-01-24|277.78
#2011-01-25|278.18
#2011-01-26|278.13
#2011-01-27|278.44
#2011-01-28|278.65
#2011-01-31|278.56
#2011-02-01|278.69
#2011-02-02|278.89
#2011-02-03|279.01
#2011-02-04|279.14
#2011-02-07|279.71
#2011-02-08|279.76
#2011-02-09|279.93
#2011-02-10|279.72
#2011-02-11|279.86
#2011-02-14|280.20
#2011-02-15|280.38
#2011-02-16|280.53
#2011-02-17|281.02
#2011-02-18|281.20
#2011-02-21|281.36
#2011-02-22|281.61
#2011-02-23|281.30
#2011-02-24|281.22
#2011-02-25|281.38
#2011-02-28|281.84
#2011-03-01|282.16
#2011-03-02|282.11
#2011-03-03|282.14
#2011-03-04|282.48
#2011-03-07|282.61
#2011-03-08|282.78
#2011-03-09|283.01
#2011-03-10|282.89
#2011-03-11|282.72
#2011-03-14|282.90
#2011-03-15|281.96
#2011-03-16|282.25
#2011-03-17|282.30
#2011-03-18|282.66
#2011-03-21|282.77
#2011-03-22|282.92
#2011-03-23|283.04
#2011-03-24|283.10
#2011-03-25|283.11
#2011-03-28|283.35
#2011-03-29|283.24
#2011-03-30|283.43
#2011-03-31|283.59
#2011-04-01|283.82
#2011-04-04|284.29
#2011-04-05|284.36
#2011-04-06|284.69
#2011-04-07|285.02
#2011-04-08|285.16
#2011-04-11|285.39
#2011-04-12|285.39
#2011-04-13|285.63
#2011-04-14|285.62
#2011-04-15|285.89
#2011-04-18|286.00
#2011-04-19|286.10
#2011-04-20|286.24
#2011-04-21|286.37
#2011-04-22| .
#2011-04-25|286.67
#2011-04-26|286.90
#2011-04-27|286.92
#2011-04-28|287.24
#2011-04-29|287.58
#2011-04-30|287.64
#2011-05-02|287.91
#2011-05-03|288.07
#2011-05-04|288.26
#2011-05-05|288.44
#2011-05-06|288.59
#2011-05-09|288.81
#2011-05-10|288.77
#2011-05-11|289.05
#2011-05-12|288.94
#2011-05-13|289.19
#2011-05-16|289.59
#2011-05-17|289.74
#2011-05-18|289.62
#2011-05-19|289.87
#2011-05-20|290.01
#2011-05-23|289.91
#2011-05-24|290.09
#2011-05-25|289.88
#2011-05-26|290.12
#2011-05-27|290.03
#2011-05-30|290.20
#2011-05-31|290.35
#2011-06-01|290.61
#2011-06-02|290.05
#2011-06-03|289.71
#2011-06-06|289.70
#2011-06-07|289.37
#2011-06-08|289.29
#2011-06-09|288.84
#2011-06-10|288.66
#2011-06-13|288.34
#2011-06-14|288.08
#2011-06-15|288.23
#2011-06-16|287.60
#2011-06-17|287.27
#2011-06-20|286.98
#2011-06-21|287.01
#2011-06-22|287.20
#2011-06-23|287.03
#2011-06-24|286.98
#2011-06-27|286.56
#2011-06-28|286.39
#2011-06-29|286.93
#2011-06-30|287.85
#2011-07-01|288.12
#2011-07-04|288.29
#2011-07-05|289.01
#2011-07-06|289.21
#2011-07-07|289.65
#2011-07-08|290.16
#2011-07-11|289.96
#2011-07-12|289.73
#2011-07-13|290.10
#2011-07-14|290.09
#2011-07-15|290.24
#2011-07-18|290.16
#2011-07-19|290.29
#2011-07-20|290.48
#2011-07-21|290.69
#2011-07-22|291.29
#2011-07-25|291.37
#2011-07-26|291.85
#2011-07-27|291.85
#2011-07-28|291.82
#2011-07-29|292.08
#2011-07-31|292.13
#2011-08-01|292.38
#2011-08-02|292.18
#2011-08-03|291.74
#2011-08-04|290.69
#2011-08-05|288.70
#2011-08-08|284.86
#2011-08-09|282.88
#2011-08-10|282.19
#2011-08-11|279.89
#2011-08-12|281.71
#2011-08-15|283.09
#2011-08-16|283.76
#2011-08-17|284.42
#2011-08-18|283.41
#2011-08-19|283.03
#2011-08-22|282.61
#2011-08-23|281.01
#2011-08-24|280.27
#2011-08-25|281.01
#2011-08-26|280.88
#2011-08-29|281.50
#2011-08-30|282.32
#2011-08-31|283.70
#2011-09-01|284.62
#2011-09-02|284.92
#2011-09-05|285.09
#2011-09-06|283.34
#2011-09-07|284.05
#2011-09-08|284.57
#2011-09-09|284.41
#2011-09-12|282.96
#2011-09-13|282.63
#2011-09-14|282.98
#2011-09-15|283.12
#2011-09-16|283.65
#2011-09-19|283.48
#2011-09-20|283.65
#2011-09-21|283.64
#2011-09-22|281.38
#2011-09-23|279.70
#2011-09-26|278.91
#2011-09-27|279.13
#2011-09-28|278.37
#2011-09-29|277.56
#2011-09-30|275.65
#2011-10-03|273.76
#2011-10-04|269.97
#2011-10-05|270.53
#2011-10-06|272.78
#2011-10-07|273.58
#2011-10-10|273.75
#2011-10-11|275.31
#2011-10-12|277.54
#2011-10-13|278.60
#2011-10-14|279.53
#2011-10-17|280.45
#2011-10-18|280.79
#2011-10-19|282.27
#2011-10-20|282.72
#2011-10-21|283.97
#2011-10-24|285.36
#2011-10-25|286.50
#2011-10-26|286.48
#2011-10-27|288.56
#2011-10-28|289.33
#2011-10-31|289.25
#2011-11-01|287.55
#2011-11-02|288.09
#2011-11-03|288.66
#2011-11-04|288.93
#2011-11-07|288.90
#2011-11-08|288.81
#2011-11-09|287.64
#2011-11-10|287.26
#2011-11-11|287.32
#2011-11-14|287.50
#2011-11-15|286.87
#2011-11-16|286.74
#2011-11-17|286.40
#2011-11-18|285.98
#2011-11-21|284.95
#2011-11-22|284.16
#2011-11-23|283.45
#2011-11-24|283.51
#2011-11-25|283.10
#2011-11-28|283.86
#2011-11-29|283.52
#2011-11-30|284.52
#2011-12-01|285.17
#2011-12-02|286.24
#2011-12-05|287.34
#2011-12-06|287.50
#2011-12-07|287.95
#2011-12-08|288.20
#2011-12-09|287.93
#2011-12-12|287.99
#2011-12-13|288.32
#2011-12-14|288.14
#2011-12-15|288.10
#2011-12-16|288.33
#2011-12-19|288.60
#2011-12-20|288.80
#2011-12-21|289.02
#2011-12-22|289.43
#2011-12-23|289.46
#2011-12-26| .
#2011-12-27|289.80
#2011-12-28|290.33
#2011-12-29|290.63
#2011-12-30|290.90
#2011-12-31|290.91
#2012-01-02| .
#2012-01-03|291.67
#2012-01-04|291.98
#2012-01-05|292.21
#2012-01-06|292.58
#2012-01-09|292.83
#2012-01-10|293.26
#2012-01-11|293.41
#2012-01-12|293.41
#2012-01-13|293.26
#2012-01-16|293.43
#2012-01-17|293.49
#2012-01-18|293.69
#2012-01-19|294.41
#2012-01-20|294.33
#2012-01-23|295.06
#2012-01-24|295.46
#2012-01-25|296.14
#2012-01-26|297.41
#2012-01-27|297.68
#2012-01-30|297.63
#2012-01-31|298.01
#2012-02-01|298.33
#2012-02-02|298.65
#2012-02-03|298.89
#2012-02-06|299.38
#2012-02-07|299.72
#2012-02-08|300.26
#2012-02-09|300.34
#2012-02-10|300.02
#2012-02-13|300.37
#2012-02-14|300.64
#2012-02-15|300.68
#2012-02-16|300.27
#2012-02-17|300.87
#2012-02-20|301.04
#2012-02-21|301.26
#2012-02-22|301.77
#2012-02-23|302.35
#2012-02-24|303.04
#2012-02-27|303.39
#2012-02-28|303.84
#2012-02-29|304.25
#2012-03-01|304.42
#2012-03-02|304.71
#2012-03-05|304.16
#2012-03-06|302.80
#2012-03-07|303.03
#2012-03-08|303.33
#2012-03-09|303.49
#2012-03-12|303.69
#2012-03-13|303.70
#2012-03-14|303.38
#2012-03-15|302.93
#2012-03-16|302.78
#2012-03-19|302.72
#2012-03-20|302.42
#2012-03-21|302.80
#2012-03-22|302.54
#2012-03-23|302.63
#2012-03-26|302.79
#2012-03-27|303.11
#2012-03-28|303.06
#2012-03-29|302.82
#2012-03-30|302.88
#2012-03-31|302.88
#2012-04-02|303.02
#2012-04-03|302.90
#2012-04-04|302.78
#2012-04-05|302.73
#2012-04-06| .
#2012-04-09|302.50
#2012-04-10|302.14
#2012-04-11|301.95
#2012-04-12|302.35
#2012-04-13|302.67
#2012-04-16|302.92
#2012-04-17|303.24
#2012-04-18|303.36
#2012-04-19|303.46
#2012-04-20|303.58
#2012-04-23|303.66
#2012-04-24|304.24
#2012-04-25|304.87
#2012-04-26|305.14
#2012-04-27|305.67
#2012-04-30|306.19
#2012-05-01|306.75
#2012-05-02|306.95
#2012-05-03|307.34
#2012-05-04|307.74
#2012-05-07|307.83
#2012-05-08|307.87
#2012-05-09|307.53
#2012-05-10|307.75
#2012-05-11|307.75
#2012-05-14|307.32
#2012-05-15|307.07
#2012-05-16|306.32
#2012-05-17|304.73
#2012-05-18|303.89
#2012-05-21|303.13
#2012-05-22|303.67
#2012-05-23|303.72
#2012-05-24|303.60
#2012-05-25|303.72
#2012-05-28|303.89
#2012-05-29|304.41
#2012-05-30|304.31
#2012-05-31|304.46
#2012-06-01|303.49
#2012-06-04|302.98
#2012-06-05|302.31
#2012-06-06|303.11
#2012-06-07|304.20
#2012-06-08|304.44
#2012-06-11|305.02
#2012-06-12|304.61
#2012-06-13|305.02
#2012-06-14|305.17
#2012-06-15|305.67
#2012-06-18|306.20
#2012-06-19|307.28
#2012-06-20|308.00
#2012-06-21|308.53
#2012-06-22|308.30
#2012-06-25|308.31
#2012-06-26|308.43
#2012-06-27|308.90
#2012-06-28|309.25
#2012-06-29|309.95
#2012-06-30|310.01
#2012-07-02|310.68
#2012-07-03|310.97
#2012-07-04|311.02
#2012-07-05|311.30
#2012-07-06|311.58
#2012-07-09|311.86
#2012-07-10|312.32
#2012-07-11|312.59
#2012-07-12|312.54
#2012-07-13|312.64
#2012-07-16|313.01
#2012-07-17|313.31
#2012-07-18|313.90
#2012-07-19|314.47
#2012-07-20|314.68
#2012-07-23|314.30
#2012-07-24|314.43
#2012-07-25|314.36
#2012-07-26|314.65
#2012-07-27|314.96
#2012-07-30|315.80
#2012-07-31|316.54
#2012-08-01|316.91
#2012-08-02|317.05
#2012-08-03|317.37
#2012-08-06|317.96
#2012-08-07|318.33
#2012-08-08|318.43
#2012-08-09|318.44
#2012-08-10|318.30
#2012-08-13|318.40
#2012-08-14|318.26
#2012-08-15|317.99
#2012-08-16|317.86
#2012-08-17|318.02
#2012-08-20|318.26
#2012-08-21|318.56
#2012-08-22|318.96
#2012-08-23|319.24
#2012-08-24|319.24
#2012-08-27|319.53
#2012-08-28|319.61
#2012-08-29|319.67
#2012-08-30|319.79
#2012-08-31|320.03
#2012-09-03|320.20
#2012-09-04|320.37
#2012-09-05|320.57
#2012-09-06|320.97
#2012-09-07|321.89
#2012-09-10|322.34
#2012-09-11|322.75
#2012-09-12|323.51
#2012-09-13|323.80
#2012-09-14|324.88
#2012-09-17|325.10
#2012-09-18|325.42
#2012-09-19|325.57
#2012-09-20|325.28
#2012-09-21|325.18
#2012-09-24|324.89
#2012-09-25|324.54
#2012-09-26|323.19
#2012-09-27|323.68
#2012-09-28|323.79
#2012-09-30|323.91
#2012-10-01|324.29
#2012-10-02|324.37
#2012-10-03|324.52
#2012-10-04|324.86
#2012-10-05|325.16
#2012-10-08|325.33
#2012-10-09|325.39
#2012-10-10|325.34
#2012-10-11|325.73
#2012-10-12|325.77
#2012-10-15|326.20
#2012-10-16|326.69
#2012-10-17|327.25
#2012-10-18|327.52
#2012-10-19|327.43
#2012-10-22|327.48
#2012-10-23|326.93
#2012-10-24|326.98
#2012-10-25|327.04
#2012-10-26|326.89
#2012-10-29|326.86
#2012-10-30| .
#2012-10-31|326.99
#2012-11-01|327.29
#2012-11-02|327.52
#2012-11-05|327.69
#2012-11-06|327.81
#2012-11-07|327.76
#2012-11-08|327.64
#2012-11-09|326.96
#2012-11-12|327.13
#2012-11-13|326.71
#2012-11-14|326.43
#2012-11-15|325.34
#2012-11-16|325.19
#2012-11-19|325.85
#2012-11-20|326.25
#2012-11-21|326.50
#2012-11-22|326.56
#2012-11-23|326.66
#2012-11-26|327.24
#2012-11-27|327.68
#2012-11-28|327.91
#2012-11-29|328.56
#2012-11-30|328.96
#2012-12-03|329.35
#2012-12-04|329.85
#2012-12-05|330.55
#2012-12-06|331.01
#2012-12-07|331.56
#2012-12-10|331.86
#2012-12-11|332.26
#2012-12-12|332.52
#2012-12-13|332.58
#2012-12-14|332.51
#2012-12-17|332.51
#2012-12-18|332.53
#2012-12-19|332.74
#2012-12-20|332.79
#2012-12-21|332.42
#2012-12-24|332.50
#2012-12-25| .
#2012-12-26|332.62
#2012-12-27|332.69
#2012-12-28|332.68
#2012-12-31|332.68
#2013-01-01| .
#2013-01-02|333.78
#2013-01-03|334.24
#2013-01-04|334.45
#2013-01-07|334.86
#2013-01-08|335.16
#2013-01-09|335.70
#2013-01-10|335.88
#2013-01-11|336.19
#2013-01-14|336.29
#2013-01-15|336.12
#2013-01-16|336.25
#2013-01-17|336.42
#2013-01-18|336.67
#2013-01-21|336.85
#2013-01-22|337.02
#2013-01-23|337.23
#2013-01-24|337.41
#2013-01-25|337.42
#2013-01-28|337.29
#2013-01-29|336.67
#2013-01-30|336.21
#2013-01-31|335.56
#2013-02-01|335.57
#2013-02-04|335.24
#2013-02-05|335.02
#2013-02-06|335.07
#2013-02-07|334.82
#2013-02-08|334.72
#2013-02-11|334.90
#2013-02-12|334.94
#2013-02-13|335.28
#2013-02-14|335.43
#2013-02-15|335.49
#2013-02-18|335.66
#2013-02-19|335.63
#2013-02-20|335.81
#2013-02-21|335.55
#2013-02-22|335.78
#2013-02-25|336.34
#2013-02-26|336.00
#2013-02-27|336.32
#2013-02-28|336.78
#2013-03-01|336.87
#2013-03-04|337.06
#2013-03-05|337.40
#2013-03-06|337.55
#2013-03-07|337.74
#2013-03-08|337.80
#2013-03-11|337.97
#2013-03-12|338.23
#2013-03-13|338.29
#2013-03-14|338.31
#2013-03-15|338.51
#2013-03-18|338.54
#2013-03-19|338.71
#2013-03-20|338.76
#2013-03-21|338.79
#2013-03-22|338.72
#2013-03-25|338.89
#2013-03-26|338.91
#2013-03-27|338.88
#2013-03-28|338.95
#2013-03-29| .
#2013-03-31|339.06
#2013-04-01|339.24
#2013-04-02|339.33
#2013-04-03|339.49
#2013-04-04|339.62
#2013-04-05|339.52
#2013-04-08|339.75
#2013-04-09|340.09
#2013-04-10|340.68
#2013-04-11|341.35
#2013-04-12|341.65
#2013-04-15|341.39
#2013-04-16|341.46
#2013-04-17|341.37
#2013-04-18|341.47
#2013-04-19|341.55
#2013-04-22|341.95
#2013-04-23|342.55
#2013-04-24|343.13
#2013-04-25|343.73
#2013-04-26|344.26
#2013-04-29|344.84
#2013-04-30|345.51
#2013-05-01|346.28
#2013-05-02|346.73
#2013-05-03|347.32
#2013-05-06|347.65
#2013-05-07|348.26
#2013-05-08|348.44
#2013-05-09|348.56
#2013-05-10|347.97
#2013-05-13|347.22
#2013-05-14|346.87
#2013-05-15|346.65
#2013-05-16|346.67
#2013-05-17|346.58
#2013-05-20|346.80
#2013-05-21|346.88
#2013-05-22|346.76
#2013-05-23|345.46
#2013-05-24|345.28
#2013-05-27|345.46
#2013-05-28|345.11
#2013-05-29|343.35
#2013-05-30|343.27
#2013-05-31|342.62
#2013-06-03|341.40
#2013-06-04|340.88
#2013-06-05|338.72
#2013-06-06|338.50
#2013-06-07|340.05
#2013-06-10|339.67
#2013-06-11|337.47
#2013-06-12|337.70
#2013-06-13|337.11
#2013-06-14|338.29
#2013-06-17|338.93
#2013-06-18|338.87
#2013-06-19|338.71
#2013-06-20|334.31
#2013-06-21|333.44
#2013-06-24|329.62
#2013-06-25|329.22
#2013-06-26|330.48
#2013-06-27|332.10
#2013-06-28|332.77
#2013-06-30|332.88
#2013-07-01|333.39
#2013-07-02|333.80
#2013-07-03|333.52
#2013-07-04|333.58
#2013-07-05|332.63
#2013-07-08|332.62
#2013-07-09|333.46
#2013-07-10|333.77
#2013-07-11|335.69
#2013-07-12|336.60
#2013-07-15|337.31
#2013-07-16|338.14
#2013-07-17|339.10
#2013-07-18|340.24
#2013-07-19|340.80
#2013-07-22|341.22
#2013-07-23|341.39
#2013-07-24|340.28
#2013-07-25|339.08
#2013-07-26|338.90
#2013-07-29|338.91
#2013-07-30|338.98
#2013-07-31|338.38
#2013-08-01|338.21
#2013-08-02|338.09
#2013-08-05|338.04
#2013-08-06|337.70
#2013-08-07|337.36
#2013-08-08|337.65
#2013-08-09|337.64
#2013-08-12|337.79
#2013-08-13|337.43
#2013-08-14|337.35
#2013-08-15|336.43
#2013-08-16|336.25
#2013-08-19|335.58
#2013-08-20|335.09
#2013-08-21|334.71
#2013-08-22|334.47
#2013-08-23|334.84
#2013-08-26|335.28
#2013-08-27|335.36
#2013-08-28|335.27
#2013-08-29|335.56
#2013-08-30| .
#2013-09-02|335.90
#2013-09-03|336.04
#2013-09-04|335.89
#2013-09-05|335.26
#2013-09-06|335.47
#2013-09-09|335.88
#2013-09-10|335.74
#2013-09-11|336.05
#2013-09-12|336.45
#2013-09-13|336.67
#2013-09-16|337.61
#2013-09-17|337.76
#2013-09-18|338.58
#2013-09-19|340.22
#2013-09-20|340.24
#2013-09-23|340.03
#2013-09-24|340.10
#2013-09-25|340.00
#2013-09-26|339.89
#2013-09-27|339.70
#2013-09-30|339.26
#2013-10-01|339.58
#2013-10-02|339.98
#2013-10-03|340.58
#2013-10-04|340.84
#2013-10-07|341.21
#2013-10-08|341.29
#2013-10-09|341.30
#2013-10-10|341.71
#2013-10-11|341.99
#2013-10-14|342.16
#2013-10-15|342.52
#2013-10-16|343.12
#2013-10-17|344.28
#2013-10-18|345.28
#2013-10-21|345.80
#2013-10-22|346.34
#2013-10-23|346.57
#2013-10-24|346.79
#2013-10-25|346.93
#2013-10-28|347.29
#2013-10-29|347.47
#2013-10-30|347.75
#2013-10-31|347.77
#2013-11-01|347.65
#2013-11-04|347.63
#2013-11-05|347.21
#2013-11-06|347.19
#2013-11-07|347.49
#2013-11-08|346.06
#2013-11-11|346.24
#2013-11-12|345.79
#2013-11-13|345.56
#2013-11-14|346.17
#2013-11-15|346.48
#2013-11-18|347.07
#2013-11-19|347.22
#2013-11-20|347.19
#2013-11-21|346.83
#2013-11-22|347.28
#2013-11-25|347.81
#2013-11-26|348.20
#2013-11-27|348.41
#2013-11-28|348.47
#2013-11-29|348.56
#2013-11-30|348.62
#2013-12-02|348.66
#2013-12-03|348.68
#2013-12-04|348.36
#2013-12-05|348.30
#2013-12-06|348.46
#2013-12-09|348.93
#2013-12-10|349.33
#2013-12-11|349.30
#2013-12-12|349.02
#2013-12-13|348.89
#2013-12-16|349.08
#2013-12-17|349.05
#2013-12-18|348.98
#2013-12-19|349.11
#2013-12-20|349.33
#2013-12-23|349.54
#2013-12-24|349.47
#2013-12-25| .
#2013-12-26|349.51
#2013-12-27|349.50
#2013-12-30|349.81
#2013-12-31|349.96
#2014-01-01| .
#2014-01-02|350.33
#2014-01-03|350.49
#2014-01-06|351.00
#2014-01-07|351.50
#2014-01-08|351.49
#2014-01-09|351.62
#2014-01-10|352.12
#2014-01-13|352.54
#2014-01-14|352.61
#2014-01-15|352.88
#2014-01-16|353.12
#2014-01-17|353.32
#2014-01-20|353.49
#2014-01-21|353.64
#2014-01-22|353.68
#2014-01-23|353.51
#2014-01-24|352.42
#2014-01-27|352.18
#2014-01-28|352.38
#2014-01-29|352.33
#2014-01-30|352.51
#2014-01-31|352.41
#2014-02-03|352.50
#2014-02-04|352.18
#2014-02-05|352.29
#2014-02-06|352.89
#2014-02-07|353.55
#2014-02-10|354.10
#2014-02-11|354.65
#2014-02-12|355.06
#2014-02-13|355.23
#2014-02-14|355.53
#2014-02-17|355.70
#2014-02-18|356.39
#2014-02-19|356.93
#2014-02-20|357.12
#2014-02-21|357.62
#2014-02-24|358.30
#2014-02-25|359.02
#2014-02-26|359.48
#2014-02-27|359.86
#2014-02-28|360.38
#2014-03-03|360.33
#2014-03-04|360.56
#2014-03-05|360.65
#2014-03-06|360.53
#2014-03-07|359.76
#2014-03-10|359.52
#2014-03-11|359.63
#2014-03-12|359.44
#2014-03-13|359.60
#2014-03-14|359.10
#2014-03-17|359.35
#2014-03-18|359.98
#2014-03-19|360.22
#2014-03-20|359.65
#2014-03-21|360.04
#2014-03-24|360.24
#2014-03-25|360.32
#2014-03-26|360.63
#2014-03-27|360.59
#2014-03-28|360.63
#2014-03-31|360.97
#2014-04-01|361.15
#2014-04-02|361.17
#2014-04-03|361.30
#2014-04-04|361.76
#2014-04-07|361.86
#2014-04-08|361.97
#2014-04-09|362.27
#2014-04-10|362.70
#2014-04-11|362.34
#2014-04-14|362.60
#2014-04-15|362.71
#2014-04-16|362.80
#2014-04-17|362.69
#2014-04-18| .
#2014-04-21|362.87
#2014-04-22|363.03
#2014-04-23|363.25
#2014-04-24|363.44
#2014-04-25|363.42
#2014-04-28|363.58
#2014-04-29|363.70
#2014-04-30|364.01
#2014-05-01|364.24
#2014-05-02|364.44
#2014-05-05|364.64
#2014-05-06|364.89
#2014-05-07|365.15
#2014-05-08|365.53
#2014-05-09|365.62
#2014-05-12|365.94
#2014-05-13|366.28
#2014-05-14|366.60
#2014-05-15|366.63
#2014-05-16|366.64
#2014-05-19|366.84
#2014-05-20|367.03
#2014-05-21|366.85
#2014-05-22|366.74
#2014-05-23|366.80
#2014-05-26|366.98
#2014-05-27|367.22
#2014-05-28|367.56
#2014-05-29|367.75
#2014-05-30|367.99
#2014-05-31|368.00
#2014-06-02|368.12
#2014-06-03|367.97
#2014-06-04|367.88
#2014-06-05|368.18
#2014-06-06|368.74
#2014-06-09|369.30
#2014-06-10|369.47
#2014-06-11|369.48
#2014-06-12|369.67
#2014-06-13|369.64
#2014-06-16|369.91
#2014-06-17|369.93
#2014-06-18|370.05
#2014-06-19|370.55
#2014-06-20|370.85
#2014-06-23|371.10
#2014-06-24|371.15
#2014-06-25|371.00
#2014-06-26|370.99
#2014-06-27|370.90
#2014-06-30|370.93
#2014-07-01|370.96
#2014-07-02|370.90
#2014-07-03|370.85
#2014-07-04|370.91
#2014-07-07|371.13
#2014-07-08|371.07
#2014-07-09|370.92
#2014-07-10|370.21
#2014-07-11|370.33
#2014-07-14|370.48
#2014-07-15|370.10
#2014-07-16|369.87
#2014-07-17|369.27
#2014-07-18|368.63
#2014-07-21|368.48
#2014-07-22|368.99
#2014-07-23|369.34
#2014-07-24|369.45
#2014-07-25|369.32
#2014-07-28|369.25
#2014-07-29|369.09
#2014-07-30|368.44
#2014-07-31|366.28
#2014-08-01|364.32
#2014-08-04|364.75
#2014-08-05|365.71
#2014-08-06|365.34
#2014-08-07|366.15
#2014-08-08|366.12
#2014-08-11|367.43
#2014-08-12|368.12
#2014-08-13|369.15
#2014-08-14|370.11
#2014-08-15|370.61
#2014-08-18|371.23
#2014-08-19|371.77
#2014-08-20|372.08
#2014-08-21|372.25
#2014-08-22|372.31
#2014-08-25|372.61
#2014-08-26|372.81
#2014-08-27|372.97
#2014-08-28|372.98
#2014-08-29|373.05
#2014-08-31|373.11
#2014-09-01|373.17
#2014-09-02|372.89
#2014-09-03|372.55
#2014-09-04|372.02
#2014-09-05|371.34
#2014-09-08|371.27
#2014-09-09|370.81
#2014-09-10|369.63
#2014-09-11|369.16
#2014-09-12|368.83
#2014-09-15|368.59
#2014-09-16|368.28
#2014-09-17|368.75
#2014-09-18|369.45
#2014-09-19|369.78
#2014-09-22|369.70
#2014-09-23|368.94
#2014-09-24|368.01
#2014-09-25|366.77
#2014-09-26|365.38
#2014-09-29|364.54
#2014-09-30|365.90
#2014-10-01|366.60
#2014-10-02|366.85
#2014-10-03|368.03
#2014-10-06|369.17
#2014-10-07|368.75
#2014-10-08|368.07
#2014-10-09|367.84
#2014-10-10|366.55
#2014-10-13|366.73
#2014-10-14|365.98
#2014-10-15|364.62
#2014-10-16|365.31
#2014-10-17|368.68
#2014-10-20|369.27
#2014-10-21|371.27
#2014-10-22|371.78
#2014-10-23|372.05
#2014-10-24|372.27
#2014-10-27|372.33
#2014-10-28|372.56
#2014-10-29|372.63
#2014-10-30|372.56
#2014-10-31|373.06
#2014-11-03|373.22
#2014-11-04|372.59
#2014-11-05|372.82
#2014-11-06|372.67
#2014-11-07|372.86
#2014-11-10|372.93
#2014-11-11|372.99
#2014-11-12|372.91
#2014-11-13|372.67
#2014-11-14|372.13
#2014-11-17|371.46
#2014-11-18|370.67
#2014-11-19|369.90
#2014-11-20|369.66
#2014-11-21|370.79
#2014-11-24|371.15
#2014-11-25|371.55
#2014-11-26|371.70
#2014-11-27|371.76
#2014-11-28|370.99
#2014-11-30|371.10
#2014-12-01|369.26
#2014-12-02|368.60
#2014-12-03|368.78
#2014-12-04|369.03
#2014-12-05|368.83
#2014-12-08|368.16
#2014-12-09|366.58
#2014-12-10|365.46
#2014-12-11|364.60
#2014-12-12|362.95
#2014-12-15|361.60
#2014-12-16|359.62
#2014-12-17|361.85
#2014-12-18|365.38
#2014-12-19|366.55
#2014-12-22|367.51
#2014-12-23|367.88
#2014-12-24|367.98
#2014-12-25| .
#2014-12-26|368.13
#2014-12-29|368.50
#2014-12-30|368.66
#2014-12-31|368.64
#2015-01-01| .
#2015-01-02|368.76
#2015-01-05|368.08
#2015-01-06|367.03
#2015-01-07|368.01
#2015-01-08|369.18
#2015-01-09|369.63
#2015-01-12|369.59
#2015-01-13|369.79
#2015-01-14|369.02
#2015-01-15|369.43
#2015-01-16| .
#2015-01-19|369.47
#2015-01-20|369.74
#2015-01-21|369.73
#2015-01-22|370.53
#2015-01-23|371.27
#2015-01-26|371.83
#2015-01-27|371.86
#2015-01-28|372.80
#2015-01-29|372.90
#2015-01-30|373.20
#2015-01-31|373.20
#2015-02-02|373.53
#2015-02-03|374.26
#2015-02-04|374.80
#2015-02-05|375.51
#2015-02-06|376.21
#2015-02-09|376.09
#2015-02-10|376.09
#2015-02-11|376.04
#2015-02-12|376.33
#2015-02-13|376.47
#2015-02-16|376.64
#2015-02-17|376.80
#2015-02-18|377.29
#2015-02-19|377.36
#2015-02-20|377.66
#2015-02-23|378.15
#2015-02-24|378.85
#2015-02-25|379.34
#2015-02-26|379.90
#2015-02-27|380.12
#2015-02-28|380.29
#2015-03-02|380.25
#2015-03-03|379.76
#2015-03-04|379.30
#2015-03-05|379.51
#2015-03-06|378.25
#2015-03-09|377.94
#2015-03-10|376.80
#2015-03-11|377.38
#2015-03-12|377.68
#2015-03-13|376.53
#2015-03-16|376.22
#2015-03-17|375.58
#2015-03-18|375.64
#2015-03-19|376.70
#2015-03-20|377.10
#2015-03-23|377.42
#2015-03-24|377.93
#2015-03-25|378.10
#2015-03-26|377.52
#2015-03-27|377.87
#2015-03-30|378.32
#2015-03-31|378.47
#2015-04-01|378.65
#2015-04-02|378.92
#2015-04-03| .
#2015-04-06|379.62
#2015-04-07|380.64
#2015-04-08|381.40
#2015-04-09|381.29
#2015-04-10|381.52
#2015-04-13|381.97
#2015-04-14|381.90
#2015-04-15|382.49
#2015-04-16|382.62
#2015-04-17|382.26
#2015-04-20|382.50
#2015-04-21|382.63
#2015-04-22|382.59
#2015-04-23|382.59
#2015-04-24|382.87
#2015-04-27|383.02
#2015-04-28|382.81
#2015-04-29|382.08
#2015-04-30|381.85
#2015-05-01|381.85
#2015-05-04|382.13
#2015-05-05|381.86
#2015-05-06|381.05
#2015-05-07|380.72
#2015-05-08|381.67
#2015-05-11|381.40
#2015-05-12|380.25
#2015-05-13|380.79
#2015-05-14|381.03
#2015-05-15|381.69
#2015-05-18|381.50
#2015-05-19|381.34
#2015-05-20|381.33
#2015-05-21|381.80
#2015-05-22|381.84
#2015-05-25| .
#2015-05-26|382.24
#2015-05-27|382.54
#2015-05-28|382.68
#2015-05-29|382.86
#2015-05-31|382.92
#2015-06-01|382.73
#2015-06-02|382.35
#2015-06-03|381.57
#2015-06-04|381.00
#2015-06-05|379.73
#2015-06-08|379.45
#2015-06-09|378.48
#2015-06-10|378.58
#2015-06-11|379.21
#2015-06-12|378.92
#2015-06-15|378.17
#2015-06-16|377.88
#2015-06-17|378.38
#2015-06-18|378.72
#2015-06-19|379.35
#2015-06-22|379.74
#2015-06-23|379.49
#2015-06-24|379.35
#2015-06-25|379.01
#2015-06-26|378.28
#2015-06-29|377.04
#2015-06-30|377.13
#2015-07-01|377.73
#2015-07-02|377.91
#2015-07-03|377.97
#2015-07-06|377.32
#2015-07-07|376.92
#2015-07-08|376.73
#2015-07-09|377.04
#2015-07-10|377.35
#2015-07-13|378.02
#2015-07-14|378.17
#2015-07-15|378.64
#2015-07-16|378.70
#2015-07-17|377.97
#2015-07-20|377.68
#2015-07-21|377.01
#2015-07-22|375.88
#2015-07-23|375.95
#2015-07-24|375.66
#2015-07-27|374.58
#2015-07-28|375.07
#2015-07-29|376.28
#2015-07-30|377.18
#2015-07-31|377.47
#2015-08-03|377.46
#2015-08-04|377.28
#2015-08-05|377.26
#2015-08-06|376.27
#2015-08-07|375.30
#2015-08-10|375.07
#2015-08-11|373.92
#2015-08-12|372.92
#2015-08-13|373.60
#2015-08-14|373.62
#2015-08-17|373.71
#2015-08-18|373.47
#2015-08-19|372.72
#2015-08-20|372.21
#2015-08-21|371.32
#2015-08-24|368.92
#2015-08-25|370.51
#2015-08-26|370.16
#2015-08-27|371.72
#2015-08-28|372.43
#2015-08-31|372.74
#2015-09-01|372.39
#2015-09-02|372.69
#2015-09-03|373.66
#2015-09-04|373.67
#2015-09-07|373.85
#2015-09-08|374.55
#2015-09-09|375.34
#2015-09-10|375.28
#2015-09-11|375.30
#2015-09-14|375.06
#2015-09-15|374.78
#2015-09-16|373.94
#2015-09-17|374.04
#2015-09-18|373.77
#2015-09-21|373.52
#2015-09-22|371.76
#2015-09-23|371.58
#2015-09-24|369.63
#2015-09-25|368.94
#2015-09-28|365.34
#2015-09-29|364.09
#2015-09-30|365.21
#2015-10-01|364.36
#2015-10-02|363.56
#2015-10-05|365.94
#2015-10-06|367.71
#2015-10-07|370.51
#2015-10-08|371.07
#2015-10-09|372.90
#2015-10-12|373.08
#2015-10-13|372.71
#2015-10-14|372.43
#2015-10-15|372.61
#2015-10-16|373.55
#2015-10-19|374.19
#2015-10-20|375.16
#2015-10-21|376.02
#2015-10-22|376.26
#2015-10-23|377.34
#2015-10-26|377.59
#2015-10-27|377.09
#2015-10-28|377.16
#2015-10-29|377.07
#2015-10-30|377.39
#2015-10-31|377.40
#2015-11-02|378.07
#2015-11-03|378.61
#2015-11-04|378.65
#2015-11-05|377.92
#2015-11-06|376.33
#2015-11-09|374.98
#2015-11-10|374.17
#2015-11-11|374.23
#2015-11-12|372.69
#2015-11-13|371.80
#2015-11-16|371.42
#2015-11-17|372.76
#2015-11-18|372.47
#2015-11-19|371.64
#2015-11-20|371.07
#2015-11-23|370.98
#2015-11-24|370.53
#2015-11-25|371.10
#2015-11-26|371.16
#2015-11-27|371.23
#2015-11-30|371.81
#2015-12-01|372.75
#2015-12-02|373.37
#2015-12-03|372.13
#2015-12-04|371.44
#2015-12-07|370.06
#2015-12-08|367.91
#2015-12-09|367.92
#2015-12-10|367.69
#2015-12-11|364.36
#2015-12-14|360.06
#2015-12-15|362.73
#2015-12-16|363.56
#2015-12-17|363.60
#2015-12-18|361.32
#2015-12-21|361.08
#2015-12-22|361.88
#2015-12-23|363.03
#2015-12-24|363.34
#2015-12-25| .
#2015-12-28|363.63
#2015-12-29|364.41
#2015-12-30|364.52
#2015-12-31|364.81
#2016-01-01| .
#2016-01-04|363.82
#2016-01-05|364.88
#2016-01-06|364.87
#2016-01-07|363.72
#2016-01-08|363.94
#2016-01-11|363.25
#2016-01-12|362.94
#2016-01-13|361.85
#2016-01-14|360.04
#2016-01-15|356.83
#2016-01-18|357.01
#2016-01-19|357.26
#2016-01-20|353.17
#2016-01-21|354.89
#2016-01-22|357.95
#2016-01-25|358.59
#2016-01-26|359.01
#2016-01-27|359.62
#2016-01-28|360.62
#2016-01-29|361.87
#2016-01-31|361.93
#2016-02-01|361.23
#2016-02-02|359.62
#2016-02-03|359.14
#2016-02-04|359.95
#2016-02-05|359.26
#2016-02-08|355.57
#2016-02-09|353.93
#2016-02-10|354.92
#2016-02-11|351.48
#2016-02-12|353.26
#2016-02-15|353.45
#2016-02-16|355.28
#2016-02-17|358.17
#2016-02-18|359.97
#2016-02-19|359.16
#2016-02-22|361.16
#2016-02-23|361.48
#2016-02-24|360.76
#2016-02-25|362.57
#2016-02-26|364.53
#2016-02-29|366.27
#2016-03-01|369.47
#2016-03-02|371.21
#2016-03-03|372.00
#2016-03-04|374.04
#2016-03-07|374.77
#2016-03-08|373.96
#2016-03-09|372.86
#2016-03-10|373.91
#2016-03-11|376.55
#2016-03-14|377.31
#2016-03-15|376.52
#2016-03-16|376.23
#2016-03-17|378.56
#2016-03-18|380.39
#2016-03-21|380.46
#2016-03-22|379.86
#2016-03-23|379.31
#2016-03-24|377.15
#2016-03-25| .
#2016-03-28|376.94
#2016-03-29|376.05
#2016-03-30|377.48
#2016-03-31|378.33
#2016-04-01|378.14
#2016-04-04|378.69
#2016-04-05|377.69
#2016-04-06|378.72
#2016-04-07|378.34
#2016-04-08|379.29
#2016-04-11|380.05
#2016-04-12|381.08
#2016-04-13|383.26
#2016-04-14|383.82
#2016-04-15|383.93
#2016-04-18|384.12
#2016-04-19|386.17
#2016-04-20|387.56
#2016-04-21|387.60
#2016-04-22|387.56
#2016-04-25|387.12
#2016-04-26|387.60
#2016-04-27|388.33
#2016-04-28|389.60
#2016-04-29|389.15
#2016-04-30|389.21
#2016-05-02|389.37
#2016-05-03|388.16
#2016-05-04|387.30
#2016-05-05|386.89
#2016-05-06|385.91
#2016-05-09|385.80
#2016-05-10|386.66
#2016-05-11|387.61
#2016-05-12|387.74
#2016-05-13|387.41
#2016-05-16|388.14
#2016-05-17|388.58
#2016-05-18|388.16
#2016-05-19|386.51
#2016-05-20|387.52
#2016-05-23|387.76
#2016-05-24|388.58
#2016-05-25|389.41
#2016-05-26|389.68
#2016-05-27|389.71
#2016-05-30|389.90
#2016-05-31|390.00
#2016-06-01|389.17
#2016-06-02|389.47
#2016-06-03|390.08
#2016-06-06|391.39
#2016-06-07|392.48
#2016-06-08|393.70
#2016-06-09|393.43
#2016-06-10|392.36
#2016-06-13|391.72
#2016-06-14|389.75
#2016-06-15|390.53
#2016-06-16|389.26
#2016-06-17|390.32
#2016-06-20|392.64
#2016-06-21|392.50
#2016-06-22|393.18
#2016-06-23|394.22
#2016-06-24|390.67
#2016-06-27|388.94
#2016-06-28|389.83
#2016-06-29|392.46
#2016-06-30|393.58
#2016-07-01|395.04
#2016-07-04|395.23
#2016-07-05|395.62
#2016-07-06|395.78
#2016-07-07|397.34
#2016-07-08|399.07
#2016-07-11|401.16
#2016-07-12|402.94
#2016-07-13|402.11
#2016-07-14|403.14
#2016-07-15|403.01
#2016-07-18|403.20
#2016-07-19|403.29
#2016-07-20|403.80
#2016-07-21|404.18
#2016-07-22|404.21
#2016-07-25|404.22
#2016-07-26|403.61
#2016-07-27|403.56
#2016-07-28|403.09
#2016-07-29|402.66
#2016-07-31|402.72
#2016-08-01|402.45
#2016-08-02|401.68
#2016-08-03|401.97
#2016-08-04|403.44
#2016-08-05|404.27
#2016-08-08|405.06
#2016-08-09|406.05
#2016-08-10|406.28
#2016-08-11|406.48
#2016-08-12|406.81
#2016-08-15|407.52
#2016-08-16|407.88
#2016-08-17|407.81
#2016-08-18|408.15
#2016-08-19|408.20
#2016-08-22|408.35
#2016-08-23|408.86
#2016-08-24|408.88
#2016-08-25|408.73
#2016-08-26|408.87
#2016-08-29|409.12
#2016-08-30|409.32
#2016-08-31|408.96
#2016-09-01|408.78
#2016-09-02|408.94
#2016-09-05|409.13
#2016-09-06|409.67
#2016-09-07|409.99
#2016-09-08|409.94
#2016-09-09|408.41
#2016-09-12|407.64
#2016-09-13|406.65
#2016-09-14|406.59
#2016-09-15|406.52
#2016-09-16|406.24
#2016-09-19|406.58
#2016-09-20|406.74
#2016-09-21|407.20
#2016-09-22|409.11
#2016-09-23|409.21
#2016-09-26|408.84
#2016-09-27|408.78
#2016-09-28|409.26
#2016-09-29|409.90
#2016-09-30|410.23
#2016-10-03|410.56
#2016-10-04|410.90
#2016-10-05|411.14
#2016-10-06|411.24
#2016-10-07|411.45
#2016-10-10|411.64
#2016-10-11|411.48
#2016-10-12|411.37
#2016-10-13|410.92
#2016-10-14|411.49
#2016-10-17|411.70
#2016-10-18|412.49
#2016-10-19|413.12
#2016-10-20|413.49
#2016-10-21|413.49
#2016-10-24|413.90
#2016-10-25|413.97
#2016-10-26|413.22
#2016-10-27|412.67
#2016-10-28|412.11
#2016-10-31|410.98
#2016-11-01|409.49
#2016-11-02|408.35
#2016-11-03|408.24
#2016-11-04|408.01
#2016-11-07|409.86
#2016-11-08|410.12
#2016-11-09|408.46
#2016-11-10|406.83
#2016-11-11|406.89
#2016-11-14|402.97
#2016-11-15|404.70
#2016-11-16|404.88
#2016-11-17|405.32
#2016-11-18|404.48
#2016-11-21|405.20
#2016-11-22|406.42
#2016-11-23|406.47
#2016-11-24|406.54
#2016-11-25|406.62
#2016-11-28|407.03
#2016-11-29|406.86
#2016-11-30|407.21
#2016-12-01|406.98
#2016-12-02|407.08
#2016-12-05|407.86
#2016-12-06|408.79
#2016-12-07|410.28
#2016-12-08|410.85
#2016-12-09|411.39
#2016-12-12|412.02
#2016-12-13|412.58
#2016-12-14|412.42
#2016-12-15|410.75
#2016-12-16|410.56
#2016-12-19| 411
#2016-12-20|410.99
#2016-12-21|411.36
#2016-12-22|411.63
#2016-12-23|411.95
#2016-12-26| .
#2016-12-27|412.44
#2016-12-28|412.72
#2016-12-29|412.95
#2016-12-30|413.02
#2016-12-31|413.03
#2017-01-02| .
#2017-01-03|413.93
#2017-01-04|415.14
#2017-01-05|415.88
#2017-01-06|416.07
#2017-01-09|416.37
#2017-01-10|416.87
#2017-01-11|416.73
#2017-01-12|416.68
#2017-01-13|416.64
#2017-01-16|416.83
#2017-01-17|416.87
#2017-01-18|416.72
#2017-01-19|416.30
#2017-01-20|415.95
#2017-01-23|416.13
#2017-01-24|416.47
#2017-01-25|417.21
#2017-01-26|417.41
#2017-01-27|417.65
#2017-01-30|417.34
#2017-01-31|417.24
#2017-02-01|417.69
#2017-02-02|418.07
#2017-02-03|418.97
#2017-02-06|419.37
#2017-02-07|419.47
#2017-02-08|419.18
#2017-02-09|419.25
#2017-02-10|419.57
#2017-02-13|419.88
#2017-02-14|419.89
#2017-02-15|419.81
#2017-02-16|419.73
#2017-02-17|419.70
#2017-02-20|419.90
#2017-02-21|420.32
#2017-02-22|420.72
#2017-02-23|421.23
#2017-02-24|421.32
#2017-02-27|421.58
#2017-02-28|421.89
#2017-03-01|422.64
#2017-03-02|422.48
#2017-03-03|421.90
#2017-03-06|421.17
#2017-03-07|419.98
#2017-03-08|418.60
#2017-03-09|416.74
#2017-03-10|416.81
#2017-03-13|415.94
#2017-03-14|414.56
#2017-03-15|416.25
#2017-03-16|418.13
#2017-03-17|418.16
#2017-03-20|418.04
#2017-03-21|417.57
#2017-03-22|416.49
#2017-03-23|417.04
#2017-03-24|417.71
#2017-03-27|417.50
#2017-03-28|418.56
#2017-03-29|419.92
#2017-03-30|420.99
#2017-03-31|421.34
#2017-04-03|421.57
#2017-04-04|421.65
#2017-04-05|422.40
#2017-04-06|422.44
#2017-04-07|422.74
#2017-04-10|423.03
#2017-04-11| 423
#2017-04-12|422.85
#2017-04-13|422.80
#2017-04-14| .
#2017-04-17|422.80
#2017-04-18|422.83
#2017-04-19|423.37
#2017-04-20|423.62
#2017-04-21|423.96
#2017-04-24|424.86
#2017-04-25|425.45
#2017-04-26|425.99
#2017-04-27|426.24
#2017-04-28|426.70
#2017-04-30|426.83
#2017-05-01|426.94
#2017-05-02|427.14
#2017-05-03|427.25
#2017-05-04|426.45
#2017-05-05|426.13
#2017-05-08|426.35
#2017-05-09|426.76
#2017-05-10|426.96
#2017-05-11|427.14
#2017-05-12|427.31
#2017-05-15|427.92
#2017-05-16|428.31
#2017-05-17|428.04
#2017-05-18|427.72
#2017-05-19|428.54
#2017-05-22|428.97
#2017-05-23|429.41
#2017-05-24|429.58
#2017-05-25|429.80
#2017-05-26|429.78
#2017-05-29|429.97
#2017-05-30|430.33
#2017-05-31|430.48
#2017-06-01|431.06
#2017-06-02|431.63
#2017-06-05|431.96
#2017-06-06|431.94
#2017-06-07|431.85
#2017-06-08|431.52
#2017-06-09|431.79
#2017-06-12|432.10
#2017-06-13|432.59
#2017-06-14|432.92
#2017-06-15|432.59
#2017-06-16|432.54
#2017-06-19|432.80
#2017-06-20|432.22
#2017-06-21|431.56
#2017-06-22|431.37
#2017-06-23|431.68
#2017-06-26|432.25
#2017-06-27|432.34
#2017-06-28|432.36
#2017-06-29|432.22
#2017-06-30|432.24
#2017-07-03|432.47
#2017-07-04|432.54
#2017-07-05|432.49
#2017-07-06|431.76
#2017-07-07|430.99
#2017-07-10|431.31
#2017-07-11|431.43
#2017-07-12|432.38
#2017-07-13|432.64
#2017-07-14|433.31
#2017-07-17|434.09
#2017-07-18|434.52
#2017-07-19|435.09
#2017-07-20|435.46
#2017-07-21|435.43
#2017-07-24|435.64
#2017-07-25|435.98
#2017-07-26|436.36
#2017-07-27|436.41
#2017-07-28|436.44
#2017-07-31|436.61
#2017-08-01|437.09
#2017-08-02|437.10
#2017-08-03|437.11
#2017-08-04|436.95
#2017-08-07|437.04
#2017-08-08|436.68
#2017-08-09|435.34
#2017-08-10|434.13
#2017-08-11|433.90
#2017-08-14|434.68
#2017-08-15|434.57
#2017-08-16|434.98
#2017-08-17|434.75
#2017-08-18|434.34
#2017-08-21|434.51
#2017-08-22|434.94
#2017-08-23|435.26
#2017-08-24|435.60
#2017-08-25|436.03
#2017-08-28|436.46
#2017-08-29|436.59
#2017-08-30|436.99
#2017-08-31|437.72
#2017-09-01|437.97
#2017-09-04|438.16
#2017-09-05|438.28
#2017-09-06|438.79
#2017-09-07|438.89
#2017-09-08|438.67
#2017-09-11|439.02
#2017-09-12|439.15
#2017-09-13|439.18
#2017-09-14|439.24
#2017-09-15|439.29
#2017-09-18|439.81
#2017-09-19|439.92
#2017-09-20|440.23
#2017-09-21|440.12
#2017-09-22|440.16
#2017-09-25|440.52
#2017-09-26|440.80
#2017-09-27|440.61
#2017-09-28|440.83
#2017-09-29|441.02
#2017-09-30|441.09
#2017-10-02|441.24
#2017-10-03|441.44
#2017-10-04|441.59
#2017-10-05|441.78
#2017-10-06|441.61
#2017-10-09|441.81
#2017-10-10|441.89
#2017-10-11|441.97
#2017-10-12|441.73
#2017-10-13|441.55
#2017-10-16|441.78
#2017-10-17|442.09
#2017-10-18|442.41
#2017-10-19|442.50
#2017-10-20|442.56
#2017-10-23|443.03
#2017-10-24|443.09
#2017-10-25|442.25
#2017-10-26|442.21
#2017-10-27|442.09
#2017-10-30|442.47
#2017-10-31|442.58
#2017-11-01|442.85
#2017-11-02|442.76
#2017-11-03|442.72
#2017-11-06|442.90
#2017-11-07|442.67
#2017-11-08|441.49
#2017-11-09|440.02
#2017-11-10|439.89
#2017-11-13|439.80
#2017-11-14|439.01
#2017-11-15|437.85
#2017-11-16|439.95
#2017-11-17|440.35
#2017-11-20|440.85
#2017-11-21|441.32
#2017-11-22|441.61
#2017-11-23|441.67
#2017-11-24|441.79
#2017-11-27|442.17
#2017-11-28|442.01
#2017-11-29|442.18
#2017-11-30|442.29
#2017-12-01|442.20
#2017-12-04|442.58
#2017-12-05|442.59
#2017-12-06|442.25
#2017-12-07|442.05
#2017-12-08|442.10
#2017-12-11|442.30
#2017-12-12|442.57
#2017-12-13|442.43
#2017-12-14|442.25
#2017-12-15|442.13
#2017-12-18|442.13
#2017-12-19|442.00
#2017-12-20|441.81
#2017-12-21|441.84
#2017-12-22|441.90
#2017-12-25| .
#2017-12-26|442.06
#2017-12-27|442.26
#2017-12-28|442.52
#2017-12-29|442.54
#2017-12-31|442.61
#2018-01-01| .
#2018-01-02|443.03
#2018-01-03|443.80
#2018-01-04|444.56
#2018-01-05|444.94
#2018-01-08|445.23
#2018-01-09|445.14
#2018-01-10|444.12
#2018-01-11|444.36
#2018-01-12|444.43
#2018-01-15|444.62
#2018-01-16|444.73
#2018-01-17|444.42
#2018-01-18|443.89
#2018-01-19|443.50
#2018-01-22|443.68
#2018-01-23|444.23
#2018-01-24|444.31
#2018-01-25|444.48
#2018-01-26|444.40
#2018-01-29|443.76
#2018-01-30|442.70
#2018-01-31|443.11
#2018-02-01|442.60
#2018-02-02|441.04
#2018-02-05|440.35
#2018-02-06|438.89
#2018-02-07|439.83
#2018-02-08|437.89
#2018-02-09|435.01
#2018-02-12|436.07
#2018-02-13|434.92
#2018-02-14|434.69
#2018-02-15|436.27
#2018-02-16|437.41
#2018-02-19|437.61
#2018-02-20|437.91
#2018-02-21|437.89
#2018-02-22|437.18
#2018-02-23|437.05
#2018-02-26|438.39
#2018-02-27|437.82
#2018-02-28|437.97
#2018-03-01|437.41
#2018-03-02|436.05
#2018-03-05|436.53
#2018-03-06|437.33
#2018-03-07|436.79
#2018-03-08|436.90
#2018-03-09|437.06
#2018-03-12|437.17
#2018-03-13|437.04
#2018-03-14|436.58
#2018-03-15|436.12
#2018-03-16|436.15
#2018-03-19|435.67
#2018-03-20|435.55
#2018-03-21|435.58
#2018-03-22|435.14
#2018-03-23|434.79
#2018-03-26|434.71
#2018-03-27|435.23
#2018-03-28|434.99
#2018-03-29|435.24
#2018-03-30| .
#2018-03-31|435.30
#2018-04-02|435.02
#2018-04-03|435.07
#2018-04-04|435.13
#2018-04-05|436.18
#2018-04-06|436.31
#2018-04-09|436.63
#2018-04-10|437.62
#2018-04-11|437.91
#2018-04-12|438.40
#2018-04-13|439.06
#2018-04-16|439.55
#2018-04-17|440.28
#2018-04-18|440.22
#2018-04-19|438.71
#2018-04-20|438.14
#2018-04-23|437.40
#2018-04-24|436.52
#2018-04-25|435.22
#2018-04-26|435.95
#2018-04-27|436.09
#2018-04-30|436.23
#2018-05-01|435.60
#2018-05-02|435.65
#2018-05-03|435.44
#2018-05-04|435.56
#2018-05-07|435.83
#2018-05-08|435.67
#2018-05-09|435.64
#2018-05-10|436.01
#2018-05-11|436.10
#2018-05-14|436.19
#2018-05-15|435.25
#2018-05-16|434.80
#2018-05-17|434.76
#2018-05-18|434.68
#2018-05-21|434.60
#2018-05-22|434.57
#2018-05-23|434.18
#2018-05-24|434.59
#2018-05-25|434.65
#2018-05-28|434.84
#2018-05-29|434.09
#2018-05-30|434.32
#2018-05-31|434.70
#2018-06-01|435.02
#2018-06-04|435.54
#2018-06-05|435.78
#2018-06-06|435.84
#2018-06-07|436.21
#2018-06-08|436.12
#2018-06-11|436.41
#2018-06-12|436.55
#2018-06-13|436.81
#2018-06-14|437.27
#2018-06-15|437.44
#2018-06-18|437.38
#2018-06-19|437.16
#2018-06-20|437.30
#2018-06-21|437.03
#2018-06-22|436.95
#2018-06-25|436.44
#2018-06-26|436.18
#2018-06-27|435.81
#2018-06-28|434.57
#2018-06-29|434.71
#2018-06-30|434.78
#2018-07-02|433.53
#2018-07-03|434.08
#2018-07-04|434.14
#2018-07-05|434.44
#2018-07-06|434.81
#2018-07-09|435.80
#2018-07-10|436.44
#2018-07-11|436.05
#2018-07-12|436.67
#2018-07-13|436.95
#2018-07-16|437.04
#2018-07-17|437.15
#2018-07-18|437.39
#2018-07-19|437.29
#2018-07-20|437.44
#2018-07-23|437.66
#2018-07-24|438.14
#2018-07-25|438.32
#2018-07-26|438.65
#2018-07-27|438.87
#2018-07-30|439.15
#2018-07-31|439.70
#2018-08-01|439.78
#2018-08-02|440.05
#2018-08-03|440.50
#2018-08-06|440.79
#2018-08-07|441.39
#2018-08-08|441.39
#2018-08-09|441.82
#2018-08-10|441.43
#2018-08-13|441.32
#2018-08-14|441.40
#2018-08-15|441.01
#2018-08-16|441.63
#2018-08-17|441.80
#2018-08-20|442.29
#2018-08-21|442.65
#2018-08-22|443.08
#2018-08-23|443.14
#2018-08-24|443.30
#2018-08-27|443.67
#2018-08-28|443.76
#2018-08-29|443.77
#2018-08-30|443.69
#2018-08-31|443.66
#2018-09-03|443.86
#2018-09-04|443.70
#2018-09-05|443.47
#2018-09-06|443.60
#2018-09-07|443.27
#2018-09-10|443.63
#2018-09-11|443.67
#2018-09-12|444.11
#2018-09-13|444.56
#2018-09-14|444.69
#2018-09-17|444.78
#2018-09-18|444.94
#2018-09-19|444.65
#2018-09-20|444.50
#2018-09-21|444.50
#2018-09-24|444.25
#2018-09-25|444.05
#2018-09-26|444.46
#2018-09-27|444.80
#2018-09-28|444.89
#2018-09-30|445.03
#2018-10-01|445.55
#2018-10-02|445.77
#2018-10-03|445.39
#2018-10-04|443.14
#2018-10-05|442.27
#2018-10-08|442.47
#2018-10-09|441.07
#2018-10-10|439.53
#2018-10-11|439.87
#2018-10-12|440.49
#2018-10-15|440.94
#2018-10-16|441.71
#2018-10-17|441.48
#2018-10-18|440.63
#2018-10-19|440.21
#2018-10-22|440.28
#2018-10-23|439.07
#2018-10-24|439.49
#2018-10-25|438.89
#2018-10-26|438.15
#2018-10-29|438.37
#2018-10-30|437.95
#2018-10-31|438.97
#2018-11-01|439.32
#2018-11-02|439.67
#2018-11-05|440.07
#2018-11-06|440.50
#2018-11-07|441.78
#2018-11-08|442.19
#2018-11-09|441.03
#2018-11-12|441.23
#2018-11-13|439.56
#2018-11-14|438.34
#2018-11-15|436.89
#2018-11-16|436.49
#2018-11-19|436.10
#2018-11-20|435.16
#2018-11-21|436.21
#2018-11-22|436.27
#2018-11-23|435.98
#2018-11-26|436.42
#2018-11-27|435.76
#2018-11-28|437.02
#2018-11-29|437.69
#2018-11-30|437.78
#2018-12-03|439.45
#2018-12-04|438.74
#2018-12-05|438.81
#2018-12-06|436.68
#2018-12-07|437.43
#2018-12-10|436.81
#2018-12-11|437.60
#2018-12-12|438.89
#2018-12-13|439.40
#2018-12-14|438.96
#2018-12-17|438.32
#2018-12-18|437.33
#2018-12-19|436.16
#2018-12-20|432.24
#2018-12-21|430.92
#2018-12-24|430.22
#2018-12-25| .
#2018-12-26|429.05
#2018-12-27|429.76
#2018-12-28|431.11
#2018-12-31|431.71
#2019-01-01| .
#2019-01-02|432.04
#2019-01-03|432.51
#2019-01-04|435.93
#2019-01-07|438.91
#2019-01-08|441.04
#2019-01-09|443.02
#2019-01-10|443.12
#2019-01-11|443.62
#2019-01-14|443.05
#2019-01-15|443.81
#2019-01-16|445.10
#2019-01-17|445.54
#2019-01-18|446.54
#2019-01-21|446.74
#2019-01-22|446.02
#2019-01-23|445.99
#2019-01-24|445.95
#2019-01-25|446.93
#2019-01-28|446.51
#2019-01-29|447.22
#2019-01-30|448.32
#2019-01-31|450.26
#2019-02-01|450.69
#2019-02-04|451.22
#2019-02-05|452.95
#2019-02-06|453.37
#2019-02-07|452.10
#2019-02-08|451.81
#2019-02-11|452.12
#2019-02-12|453.50
#2019-02-13|453.84
#2019-02-14|453.90
#2019-02-15|454.49
#2019-02-18|454.69
#2019-02-19|455.24
#2019-02-20|455.72
#2019-02-21|455.65
#2019-02-22|456.12
#2019-02-25|456.80
#2019-02-26|457.21
#2019-02-27|457.41
#2019-02-28|457.59
#2019-03-01|457.91
#2019-03-04|458.03
#2019-03-05|458.05
#2019-03-06|457.79
#2019-03-07|457.24
#2019-03-08|456.50
#2019-03-11|457.25
#2019-03-12|458.23
#2019-03-13|459.30
#2019-03-14|459.53
#2019-03-15|460.10
#2019-03-18|460.48
#2019-03-19|460.91
#2019-03-20|461.13
#2019-03-21|462.22
#2019-03-22|461.89
#2019-03-25|461.75
#2019-03-26|462.34
#2019-03-27|462.58
#2019-03-28|462.71
#2019-03-29|463.51
#2019-03-31|463.58
#2019-04-01|464.25
#2019-04-02|464.38
#2019-04-03|464.82
#2019-04-04|464.87
#2019-04-05|465.44
#2019-04-08|465.71
#2019-04-09|465.83
#2019-04-10|466.14
#2019-04-11|466.95
#2019-04-12|467.58
#2019-04-15|467.57
#2019-04-16|467.88
#2019-04-17|467.63
#2019-04-18|467.52
#2019-04-19| .
#2019-04-22|467.34
#2019-04-23|467.87
#2019-04-24|468.25
#2019-04-25|467.88
#2019-04-26|468.02
#2019-04-29|468.26
#2019-04-30|468.59
#2019-05-01|468.87
#2019-05-02|468.30
#2019-05-03|468.85
#2019-05-06|468.32
#2019-05-07|467.77
#2019-05-08|467.74
#2019-05-09|466.58
#2019-05-10|466.52
#2019-05-13|465.09
#2019-05-14|465.83
#2019-05-15|465.74
#2019-05-16|466.62
#2019-05-17|466.61
#2019-05-20|466.35
#2019-05-21|467.21
#2019-05-22|467.24
#2019-05-23|466.35
#2019-05-24|466.65
#2019-05-27|466.86
#2019-05-28|466.99
#2019-05-29|465.83
#2019-05-30|466.45
#2019-05-31|465.19
#2019-06-03|465.08
#2019-06-04|466.89
#2019-06-05|467.77
#2019-06-06|468.49
#2019-06-07|470.07
#2019-06-10|471.25
#2019-06-11|472.08
#2019-06-12|471.93
#2019-06-13|472.30
#2019-06-14|472.34
#2019-06-17|472.59
#2019-06-18|473.90
#2019-06-19|474.61
#2019-06-20|477.03
#2019-06-21|477.76
#2019-06-24|478.15
#2019-06-25|477.52
#2019-06-26|477.31
#2019-06-27|477.44
#2019-06-28|478.07
#2019-06-30|478.22
#2019-07-01|479.02
#2019-07-02|479.05
#2019-07-03|479.44
#2019-07-04|479.51
#2019-07-05|479.02
#2019-07-08|478.98
#2019-07-09|478.49
#2019-07-10|479.14
#2019-07-11|478.92
#2019-07-12|478.97
#2019-07-15|479.30
#2019-07-16|479.26
#2019-07-17|479.17
#2019-07-18|478.65
#2019-07-19|478.95
#2019-07-22|479.19
#2019-07-23|479.93
#2019-07-24|480.39
#2019-07-25|480.63
#2019-07-26|480.91
#2019-07-29|481.04
#2019-07-30|480.74
#2019-07-31|481.06
#2019-08-01|481.24
#2019-08-02|480.33
#2019-08-05|477.67
#2019-08-06|478.56
#2019-08-07|478.36
#2019-08-08|480.41
#2019-08-09|480.56
#2019-08-12|480.67
#2019-08-13|481.57
#2019-08-14|480.10
#2019-08-15|480.21
#2019-08-16|481.06
#2019-08-19|481.93
#2019-08-20|482.39
#2019-08-21|483.73
#2019-08-22|484.30
#2019-08-23|484.16
#2019-08-26|484.50
#2019-08-27|485.12
#2019-08-28|485.75
#2019-08-29|486.46
#2019-08-30|486.67
#2019-08-31|486.68
#2019-09-02|486.83
#2019-09-03|486.34
#2019-09-04|486.87
#2019-09-05|487.56
#2019-09-06|487.96
#2019-09-09|488.27
#2019-09-10|488.32
#2019-09-11|487.77
#2019-09-12|487.95
#2019-09-13|486.84
#2019-09-16|487.41
#2019-09-17|487.56
#2019-09-18|487.83
#2019-09-19|488.27
#2019-09-20|488.31
#2019-09-23|488.46
#2019-09-24|488.58
#2019-09-25|487.86
#2019-09-26|487.87
#2019-09-27|487.77
#2019-09-30|488.04
#2019-10-01|487.87
#2019-10-02|486.55
#2019-10-03|486.39
#2019-10-04|486.93
#2019-10-07|487.16
#2019-10-08|486.77
#2019-10-09|487.34
#2019-10-10|487.51
#2019-10-11|488.33
#2019-10-14|488.54
#2019-10-15|489.24
#2019-10-16|489.55
#2019-10-17|489.91
#2019-10-18|489.97
#2019-10-21|490.25
#2019-10-22|490.35
#2019-10-23|490.68
#2019-10-24|491.04
#2019-10-25|491.48
#2019-10-28|491.66
#2019-10-29|491.72
#2019-10-30|491.30
#2019-10-31|490.73
#2019-11-01|491.27
#2019-11-04|492.01
#2019-11-05|491.88
#2019-11-06|491.80
#2019-11-07|491.57
#2019-11-08|491.27
#2019-11-11|491.48
#2019-11-12|491.50
#2019-11-13|491.43
#2019-11-14|491.45
#2019-11-15|491.35
#2019-11-18|491.41
#2019-11-19|491.29
#2019-11-20|491.01
#2019-11-21|490.98
#2019-11-22|491.28
#2019-11-25|491.99
#2019-11-26|492.75
#2019-11-27|493.33
#2019-11-28| .
#2019-11-29|493.39
#2019-11-30|493.46
#2019-12-02|493.11
#2019-12-03|492.84
#2019-12-04|493.64
#2019-12-05|493.78
#2019-12-06|494.74
#2019-12-09|495.16
#2019-12-10|495.62
#2019-12-11|496.13
#2019-12-12|497.07
#2019-12-13|497.78
#2019-12-16|498.30
#2019-12-17|498.88
#2019-12-18|499.34
#2019-12-19|499.19
#2019-12-20|499.19
#2019-12-23|499.23
#2019-12-24|499.30
#2019-12-25| .
#2019-12-26|499.42
#2019-12-27|499.63
#2019-12-30|499.60
#2019-12-31|499.62
#2020-01-01| .
#2020-01-02|500.14
#2020-01-03|500.35
#2020-01-06|500.59
#2020-01-07|501.01
#2020-01-08|501.06
#2020-01-09|501.31
#2020-01-10|501.59
#2020-01-13|501.98
#2020-01-14|502.33
#2020-01-15|502.65
#2020-01-16|502.99
#2020-01-17|503.07
#2020-01-20|503.29
#2020-01-21|502.99
#2020-01-22|503.04
#2020-01-23|502.40
#2020-01-24|501.82
#2020-01-27|499.32
#2020-01-28|501.31
#2020-01-29|502.14
#2020-01-30|501.37
#2020-01-31|501.39
#2020-02-03|501.83
#2020-02-04|502.48
#2020-02-05|503.46
#2020-02-06|503.98
#2020-02-07|503.97
#2020-02-10|504.34
#2020-02-11|504.85
#2020-02-12|505.21
#2020-02-13|505.44
#2020-02-14|505.48
#2020-02-17|505.69
#2020-02-18|505.52
#2020-02-19|505.98
#2020-02-20|505.87
#2020-02-21|505.55
#2020-02-24|502.62
#2020-02-25|501.55
#2020-02-26|500.96
#2020-02-27|497.23
#2020-02-28|494.19
#2020-02-29|494.33
#2020-03-02|496.56
#2020-03-03|499.63
#2020-03-04|502.77
#2020-03-05|500.66
#2020-03-06|495.19
#2020-03-09|480.64
#2020-03-10|482.01
#2020-03-11|476.71
#2020-03-12|462.39
#2020-03-13|462.86
#2020-03-16|448.52
#2020-03-17|444.39
#2020-03-18|429.96
#2020-03-19|418.91
#2020-03-20|417.76
#2020-03-23|409.24
#2020-03-24|413.72
#2020-03-25|421.39
#2020-03-26|434.59
#2020-03-27|440.92
#2020-03-30|444.62
#2020-03-31|448.51
#2020-04-01|444.40
#2020-04-02|443.76
#2020-04-03|440.78
#2020-04-06|442.63
#2020-04-07|448.41
#2020-04-08|449.91
#2020-04-09|463.31
#2020-04-10| .
#2020-04-13|469.49
#2020-04-14|474.34
#2020-04-15|472.15
#2020-04-16|472.86
#2020-04-17|475.48
#2020-04-20|473.52
#2020-04-21|468.03
#2020-04-22|468.26
#2020-04-23|468.15
#2020-04-24|466.26
#2020-04-27|465.93
#2020-04-28|466.69
#2020-04-29|468.66
#2020-04-30|469.96
#2020-05-01|468.97
#2020-05-04|468.24
#2020-05-05|471.17
#2020-05-06|471.34
#2020-05-07|472.28
#2020-05-08|472.71
#2020-05-11|472.51
#2020-05-12|474.39
#2020-05-13|471.95
#2020-05-14|468.88
#2020-05-15|468.75
#2020-05-18|473.91
#2020-05-19|475.41
#2020-05-20|478.87
#2020-05-21|480.16
#2020-05-22|480.78
#2020-05-25|480.99
#2020-05-26|485.38
#2020-05-27|486.52
#2020-05-28|488.15
#2020-05-29|487.61
#2020-05-31|487.68
#2020-06-01|488.70
#2020-06-02|491.90
#2020-06-03|496.18
#2020-06-04|496.47
#2020-06-05|500.85
#2020-06-08|501.97
#2020-06-09|500.02
#2020-06-10|498.75
#2020-06-11|491.94
#2020-06-12|493.36
#2020-06-15|493.13
#2020-06-16|500.14
#2020-06-17|499.94
#2020-06-18|498.22
#2020-06-19|498.32
#2020-06-22|498.04
#2020-06-23|498.66
#2020-06-24|496.10
#2020-06-25|494.50
#2020-06-26|493.30
#2020-06-29|491.96
#2020-06-30|492.71
#2020-07-01|494.13
#2020-07-02|496.55
#2020-07-03|496.62
#2020-07-06|499.02
#2020-07-07|499.33
#2020-07-08|499.10
#2020-07-09|498.55
#2020-07-10|498.30
#2020-07-13|500.22
#2020-07-14|499.75
#2020-07-15|502.77
#2020-07-16|503.70
#2020-07-17|504.48
#2020-07-20|506.99
#2020-07-21|510.12
#2020-07-22|511.59
#2020-07-23|512.33
#2020-07-24|512.43
#2020-07-27|513.05
#2020-07-28|513.19
#2020-07-29|514.83
#2020-07-30|516.01
#2020-07-31|517.36
#2020-08-03|518.38
#2020-08-04|518.58
#2020-08-05|520.14
#2020-08-06|520.30
#2020-08-07|520.71
#2020-08-10|520.78
#2020-08-11|520.82
#2020-08-12|519.67
#2020-08-13|518.13
#2020-08-14|516.83
#2020-08-17|516.50
#2020-08-18|516.81
#2020-08-19|516.96
#2020-08-20|516.80
#2020-08-21|516.90
#2020-08-24|518.36
#2020-08-25|519.59
#2020-08-26|519.94
#2020-08-27|520.14
#2020-08-28|520.40
#2020-08-31|520.64
#2020-09-01|521.14
#2020-09-02|522.04
#2020-09-03|521.17
#2020-09-04|519.26
#2020-09-07|519.48
#2020-09-08|517.76
#2020-09-09|518.26
#2020-09-10|518.31
#2020-09-11|517.29
#2020-09-14|517.09
#2020-09-15|517.51
#2020-09-16|518.22
#2020-09-17|517.50
#2020-09-18|517.23
#2020-09-21|513.80
#2020-09-22|513.06
#2020-09-23|512.25
#2020-09-24|509.45
#2020-09-25|509.25
#2020-09-28|511.32
#2020-09-29|511.69
#2020-09-30|513.24
#2020-10-01|513.81
#2020-10-02|513.26
#2020-10-05|515.84
#2020-10-06|517.92
#2020-10-07|518.03
#2020-10-08|519.33
#2020-10-09|519.97
#2020-10-12|520.20
#2020-10-13|521.32
#2020-10-14|521.09
#2020-10-15|519.35
#2020-10-16|520.20
#2020-10-19|520.67
#2020-10-20|520.80
#2020-10-21|520.65
#2020-10-22|520.68
#2020-10-23|521.11
#2020-10-26|519.77
#2020-10-27|519.35
#2020-10-28|515.80
#2020-10-29|515.87
#2020-10-30|515.78
#2020-10-31|515.79
#2020-11-02|517.01
#2020-11-03|519.42
#2020-11-04|524.31
#2020-11-05|527.40
#2020-11-06|526.72
#2020-11-09|532.15
#2020-11-10|530.32
#2020-11-11|530.39
#2020-11-12|528.07
#2020-11-13|527.71
#2020-11-16|529.44
#2020-11-17|530.15
#2020-11-18|531.12
#2020-11-19|530.79
#2020-11-20|530.90
#2020-11-23|531.95
#2020-11-24|533.71
#2020-11-25|533.62
#2020-11-26|533.69
#2020-11-27|534.00
#2020-11-30|534.39
#2020-12-01|535.24
#2020-12-02|535.93
#2020-12-03|537.09
#2020-12-04|537.91
#2020-12-07|538.33
#2020-12-08|538.72
#2020-12-09|538.38
#2020-12-10|538.39
#2020-12-11|538.12
#2020-12-14|538.66
#2020-12-15|538.87
#2020-12-16|539.02
#2020-12-17|539.31
#2020-12-18|539.50
#2020-12-21|537.92
#2020-12-22|538.71
#2020-12-23|539.34
#2020-12-24|539.78
#2020-12-25| .
#2020-12-28|541.80
#2020-12-29|542.07
#2020-12-30|542.43
#2020-12-31|542.67
#2021-01-01| .
#2021-01-04|542.43
#2021-01-05|542.53
#2021-01-06|542.77
#2021-01-07|543.14
#2021-01-08|543.27
#2021-01-11|542.40
#2021-01-12|541.64
#2021-01-13|542.33
#2021-01-14|543.13
#2021-01-15|543.44
#2021-01-18|543.66
#2021-01-19|543.95
#2021-01-20|544.85
#2021-01-21|544.79
#2021-01-22|543.30
#2021-01-25|543.53
#2021-01-26|543.60
#2021-01-27|542.65
#2021-01-28|543.25
#2021-01-29|542.86
#2021-01-31|542.93
#2021-02-01|543.19
#2021-02-02|544.26
#2021-02-03|545.47
#2021-02-04|546.21
#2021-02-05|546.90
#2021-02-08|547.57
#2021-02-09|547.95
#2021-02-10|548.24
#2021-02-11|548.73
#2021-02-12|548.68
#2021-02-15|548.90
#2021-02-16|548.59
#2021-02-17|548.24
#2021-02-18|547.85
#2021-02-19|547.86
#2021-02-22|547.15
#2021-02-23|546.60
#2021-02-24|546.34
#2021-02-25|544.08
#2021-02-26|542.76
#2021-02-28|543.06
#2021-03-01|544.04
#2021-03-02|544.49
#2021-03-03|543.69
#2021-03-04|542.56
#2021-03-05|541.09
#2021-03-08|540.58
#2021-03-09|539.82
#2021-03-10|539.43
#2021-03-11|541.21
#2021-03-12|539.68
#2021-03-15|539.39
#2021-03-16|539.14
#2021-03-17|537.66
#2021-03-18|536.15
#2021-03-19|535.77
#2021-03-22|537.58
#2021-03-23|538.38
#2021-03-24|539.58
#2021-03-25|539.63
#2021-03-26|540.05
#2021-03-29|540.25
#2021-03-30|540.15
#2021-03-31|541.51
#2021-04-01|542.59
#2021-04-02| .
#2021-04-05|543.53
#2021-04-06|544.63
#2021-04-07|545.25
#2021-04-08|545.94
#2021-04-09|545.57
#2021-04-12|545.15
#2021-04-13|544.83
#2021-04-14|545.39
#2021-04-15|546.92
#2021-04-16|547.34
#2021-04-19|546.99
#2021-04-20|546.11
#2021-04-21|546.14
#2021-04-22|546.52
#2021-04-23|546.95
#2021-04-26|547.38
#2021-04-27|547.30
#2021-04-28|547.17
#2021-04-29|547.27
#2021-04-30|547.56
#2021-05-03|548.01
#2021-05-04|547.82
#2021-05-05|548.37
#2021-05-06|548.45
#2021-05-07|549.09
#2021-05-10|549.36
#2021-05-11|547.92
#2021-05-12|546.94
#2021-05-13|546.89
#2021-05-14|547.44
#2021-05-17|547.44
#2021-05-18|547.33
#2021-05-19|545.95
#2021-05-20|546.27
#2021-05-21|546.77
#2021-05-24|547.27
#2021-05-25|547.93
#2021-05-26|548.17
#2021-05-27|548.49
#2021-05-28|548.79
#2021-05-31|548.93
#2021-06-01|549.24
#2021-06-02|550.02
#2021-06-03|549.81
#2021-06-04|550.55
#2021-06-07|550.85
#2021-06-08|551.72
#2021-06-09|552.67
#2021-06-10|553.01
#2021-06-11|553.36
#2021-06-14|553.52
#2021-06-15|553.59
#2021-06-16|553.26
#2021-06-17|552.93
#2021-06-18|552.81
#2021-06-21|553.32
#2021-06-22|553.64
#2021-06-23|554.02
#2021-06-24|554.75
#2021-06-25|555.29
#2021-06-28|555.91
#2021-06-29|556.54
#2021-06-30|557.21
#2021-07-01|557.86
#2021-07-02|558.37
#2021-07-05|558.59
#2021-07-06|559.36
#2021-07-07|560.17
#2021-07-08|559.75
#2021-07-09|560.04
#2021-07-12|560.37
#2021-07-13|560.24
#2021-07-14|560.20
#2021-07-15|559.84
#2021-07-16|559.55
#2021-07-19|557.09
#2021-07-20|558.16
#2021-07-21|559.38
#2021-07-22|560.00
#2021-07-23|560.33
#2021-07-26|560.67
#2021-07-27|560.27
#2021-07-28|560.33
#2021-07-29|560.87
#2021-07-30|561.21
#2021-07-31|561.22
#2021-08-02|561.33
#2021-08-03|560.71
#2021-08-04|560.47
#2021-08-05|560.69
#2021-08-06|560.48
#2021-08-09|560.03
#2021-08-10|559.74
#2021-08-11|559.04
#2021-08-12|559.23
#2021-08-13|559.64
#2021-08-16|559.67
#2021-08-17|559.57
#2021-08-18|559.84
#2021-08-19|558.97
#2021-08-20|559.39
#2021-08-23|560.36
#2021-08-24|561.33
#2021-08-25|561.72
#2021-08-26|561.86
#2021-08-27|563.08
#2021-08-30|563.90
#2021-08-31|564.40
#2021-09-01|564.89
#2021-09-02|565.58
#2021-09-03|565.52
#2021-09-06|565.74
#2021-09-07|565.28
#2021-09-08|565.51
#2021-09-09|565.99
#2021-09-10|566.14
#2021-09-13|566.67
#2021-09-14|567.00
#2021-09-15|567.26
#2021-09-16|567.05
#2021-09-17|566.83
#2021-09-20|565.16
#2021-09-21|565.76
#2021-09-22|566.49
#2021-09-23|566.33
#2021-09-24|565.53
#2021-09-27|564.95
#2021-09-28|563.09
#2021-09-29|563.54
#2021-09-30|563.20
#2021-10-01|563.15
#2021-10-04|562.72
#2021-10-05|562.60
#2021-10-06|560.85
#2021-10-07|561.64
#2021-10-08|560.88
#2021-10-11|561.10
#2021-10-12|559.76
#2021-10-13|559.95
#2021-10-14|561.64
#2021-10-15|561.88
#2021-10-18|561.52
#2021-10-19|561.80
#2021-10-20|561.98
#2021-10-21|562.08
#2021-10-22|561.37
#2021-10-25|561.34
#2021-10-26|561.74
#2021-10-27|562.22
#2021-10-28|562.40
#2021-10-29|562.25
#2021-10-31|562.32
#2021-11-01|561.97
#2021-11-02|562.22
#2021-11-03|562.22
#2021-11-04|563.75
#2021-11-05|565.85
#2021-11-08|566.72
#2021-11-09|567.03
#2021-11-10|565.49
#2021-11-11|565.57
#2021-11-12|564.31
#2021-11-15|563.43
#2021-11-16|562.93
#2021-11-17|562.63
#2021-11-18|562.79
#2021-11-19|562.61
#2021-11-22|561.70
#2021-11-23|559.33
#2021-11-24|558.27
#2021-11-25|558.35
#2021-11-26|555.47
#2021-11-29|557.41
#2021-11-30|557.05
#2021-12-01|558.67
#2021-12-02|558.72
#2021-12-03|559.82
#2021-12-06|560.92
#2021-12-07|564.18
#2021-12-08|563.61
#2021-12-09|563.24
#2021-12-10|562.88
#2021-12-13|563.21
#2021-12-14|562.41
#2021-12-15|562.48
#2021-12-16|563.82
#2021-12-17|563.52
#2021-12-20|562.67
#2021-12-21|564.24
#2021-12-22|565.08
#2021-12-23|565.85
#2021-12-24| .
#2021-12-27|567.26
#2021-12-28|567.61
#2021-12-29|567.24
#2021-12-30|567.17
#2021-12-31|567.25
#2022-01-03|566.31
#2022-01-04|565.36
#2022-01-05|564.33
#2022-01-06|562.25
#2022-01-07|560.51
#2022-01-10|558.94
#2022-01-11|560.35
#2022-01-12|562.12
#2022-01-13|561.86
#2022-01-14|560.34
#2022-01-17|560.56
#2022-01-18|557.83
#2022-01-19|558.26
#2022-01-20|557.93
#2022-01-21|555.84
#2022-01-24|553.70
#2022-01-25|553.90
#2022-01-26|555.14
#2022-01-27|550.72
#2022-01-28|548.10
#2022-01-31|548.67
#2022-02-01|550.72
#2022-02-02|552.45
#2022-02-03|550.19
#2022-02-04|546.39
#2022-02-07|545.76
#2022-02-08|546.00
#2022-02-09|547.59
#2022-02-10|544.10
#2022-02-11|540.83
#2022-02-14|537.50
#2022-02-15|538.55
#2022-02-16|538.79
#2022-02-17|539.25
#2022-02-18|539.05
#2022-02-21|539.27
#2022-02-22|539.13
#2022-02-23|539.46
#2022-02-24|536.88
#2022-02-25|541.58
#2022-02-28|543.22
#2022-03-01|544.07
#2022-03-02|543.87
#2022-03-03|543.65
#2022-03-04|541.57
#2022-03-07|538.83
#2022-03-08|536.44
#2022-03-09|536.72
#2022-03-10|534.33
#2022-03-11|532.97
#2022-03-14|528.23
#2022-03-15|527.95
#2022-03-16|531.34
#2022-03-17|535.26
#2022-03-18|535.67
#2022-03-21|534.53
#2022-03-22|532.33
#2022-03-23|532.75
#2022-03-24|532.71
#2022-03-25|531.52
#2022-03-28|530.96
#2022-03-29|534.62
#2022-03-30|536.41
#2022-03-31|536.82
#2022-04-01|535.20
#2022-04-04|536.65
#2022-04-05|534.94
#2022-04-06|530.76
#2022-04-07|529.57
#2022-04-08|527.39
#2022-04-11|523.52
#2022-04-12|525.34
#2022-04-13|525.72
#2022-04-14|525.85
#2022-04-15| .
#2022-04-18|524.66
#2022-04-19|523.68
#2022-04-20|524.68
#2022-04-21|523.51
#2022-04-22|520.50
#2022-04-25|519.78
#2022-04-26|520.82
#2022-04-27|520.17
#2022-04-28|519.17
#2022-04-29|516.74
#2022-04-30|516.81
#2022-05-02|513.57
#2022-05-03|515.27
#2022-05-04|515.23
#2022-05-05|514.55
#2022-05-06|511.68
#2022-05-09|507.69
#2022-05-10|508.98
#2022-05-11|509.39
#2022-05-12|508.32
#2022-05-13|509.34
#2022-05-16|509.62
#2022-05-17|509.76
#2022-05-18|506.62
#2022-05-19|506.44
#2022-05-20|508.05
#2022-05-23|509.09
#2022-05-24|509.89
#2022-05-25|514.78
#2022-05-26|522.06
#2022-05-27|525.11
#2022-05-30|525.32
#2022-05-31|524.82
#2022-06-01|523.93
#2022-06-02|523.66
#2022-06-03|521.50
#2022-06-06|519.62
#2022-06-07|517.65
#2022-06-08|516.40
#2022-06-09|513.88
#2022-06-10|508.12
#2022-06-13|495.90
#2022-06-14|493.09
#2022-06-15|497.29
#2022-06-16|492.36
#2022-06-17|494.05
#2022-06-20|494.28
#2022-06-21|495.85
#2022-06-22|494.19
#2022-06-23|495.30
#2022-06-24|498.59
#2022-06-27|498.94
#2022-06-28|496.08
#2022-06-29|491.55
#2022-06-30|490.53
#2022-07-01|492.05
#2022-07-04|492.28
#2022-07-05|493.23
#2022-07-06|495.07
#2022-07-07|499.05
#2022-07-08|500.09
#2022-07-11|500.89
#2022-07-12|501.78
#2022-07-13|501.16
#2022-07-14|499.27
#2022-07-15|502.27
#2022-07-18|504.91
#2022-07-19|506.40
#2022-07-20|509.68
#2022-07-21|510.69
#2022-07-22|513.68
#2022-07-25|513.65
#2022-07-26|511.92
#2022-07-27|513.27
#2022-07-28|516.95
#2022-07-29|521.01
#2022-07-31|521.09
#2022-08-01|522.24
#2022-08-02|522.17
#2022-08-03|522.54
#2022-08-04|523.90
#2022-08-05|521.83
#2022-08-08|523.40
#2022-08-09|521.17
#2022-08-10|524.17
#2022-08-11|525.23
#2022-08-12|524.59
#2022-08-15|525.57
#2022-08-16|524.42
#2022-08-17|521.48
#2022-08-18|521.24
#2022-08-19|518.19
#2022-08-22|514.36
#2022-08-23|513.31
#2022-08-24|513.41
#2022-08-25|514.64
#2022-08-26|513.27
#2022-08-29|510.14
#2022-08-30|507.55
#2022-08-31|505.48
#2022-09-01|502.31
#2022-09-02|504.93
#2022-09-05|505.16
#2022-09-06|503.83
#2022-09-07|505.63
#2022-09-08|507.89
#2022-09-09|511.30
#2022-09-12|512.58
#2022-09-13|506.80
#2022-09-14|505.57
#2022-09-15|503.77
#2022-09-16|500.36
#2022-09-19|501.74
#2022-09-20|500.37
#2022-09-21|500.83
#2022-09-22|496.55
#2022-09-23|491.73
#2022-09-26|487.64
#2022-09-27|485.39
#2022-09-28|487.34
#2022-09-29|484.50
#2022-09-30|486.20
#2022-10-03|489.35
#2022-10-04|496.20
#2022-10-05|494.94
#2022-10-06|495.86
#2022-10-07|493.16
#2022-10-10|493.39
#2022-10-11|488.71
#2022-10-12|488.34
#2022-10-13|487.20
#2022-10-14|487.89
#2022-10-17|490.64
#2022-10-18|493.10
#2022-10-19|490.23
#2022-10-20|489.36
#2022-10-21|489.04
#2022-10-24|490.78
#2022-10-25|494.00
#2022-10-26|496.57
#2022-10-27|499.31
#2022-10-28|501.57
#2022-10-31|499.26
#2022-11-01|499.19
#2022-11-02|498.69
#2022-11-03|493.56
#2022-11-04|494.79
#2022-11-07|495.55
#2022-11-08|495.72
#2022-11-09|492.95
#2022-11-10|501.95
#2022-11-11|502.02
#2022-11-14|503.58
#2022-11-15|505.67
#2022-11-16|505.83
#2022-11-17|503.62
#2022-11-18|504.38
#2022-11-21|505.10
#2022-11-22|507.31
#2022-11-23|509.43
#2022-11-24|509.51
#2022-11-25|509.51
#2022-11-28|508.21
#2022-11-29|507.36
#2022-11-30|509.96
#2022-12-01|513.97
#2022-12-02|513.92
#2022-12-05|513.10
#2022-12-06|511.82
#2022-12-07|512.28
#2022-12-08|513.72
#2022-12-09|514.46
#2022-12-12|515.45
#2022-12-13|519.13
#2022-12-14|519.42
#2022-12-15|516.83
#2022-12-16|514.54
#2022-12-19|512.72
#2022-12-20|511.14
#2022-12-21|513.85
#2022-12-22|512.56
#2022-12-23|512.07
#2022-12-26| .
#2022-12-27|511.14
#2022-12-28|507.68
#2022-12-29|506.85
#2022-12-30|507.26
#2022-12-31|507.27
#2023-01-02| .
#2023-01-03|509.74
#2023-01-04|512.68
#2023-01-05|512.21
#2023-01-06|517.38
#2023-01-09|520.39
#2023-01-10|519.94
#2023-01-11|522.02
#2023-01-12|524.51
#2023-01-13|524.58
#2023-01-16|524.81
#2023-01-17|524.84
#2023-01-18|526.74
#2023-01-19|524.11
#2023-01-20|523.36
#2023-01-23|524.22
#2023-01-24|524.13
#2023-01-25|524.00
#2023-01-26|525.02
#2023-01-27|524.74
#2023-01-30|523.44
#2023-01-31|524.29
#2023-02-01|525.96
#2023-02-02|532.31
#2023-02-03|529.07
#2023-02-06|525.39
#2023-02-07|525.03
#2023-02-08|524.17
#2023-02-09|522.95
#2023-02-10|518.21
#2023-02-13|518.66
#2023-02-14|517.65
#2023-02-15|516.89
#2023-02-16|514.64
#2023-02-17|513.04
#2023-02-20|513.27
#2023-02-21|509.33
#2023-02-22|511.13
#2023-02-23|513.66
#2023-02-24|512.48
#2023-02-27|514.30
#2023-02-28|514.63
#2023-03-01|513.29
#2023-03-02|512.18
#2023-03-03|515.87
#2023-03-06|517.34
#2023-03-07|515.91
#2023-03-08|513.44
#2023-03-09|512.42
#2023-03-10|511.65
#2023-03-13|510.88
#2023-03-14|513.00
#2023-03-15|510.07
#2023-03-16|512.48
#2023-03-17|512.30
#2023-03-20|512.09
#2023-03-21|514.83
#2023-03-22|516.37
#2023-03-23|516.57
#2023-03-24|514.84
#2023-03-27|515.55
#2023-03-28|515.03
#2023-03-29|517.63
#2023-03-30|519.78
#2023-03-31|524.37
#2023-04-03|525.61
#2023-04-04|525.28
#2023-04-05|524.36
#2023-04-06|524.89
#2023-04-07| .
#2023-04-10|524.92
#2023-04-11|526.13
#2023-04-12|527.15
#2023-04-13|528.84
#2023-04-14|527.79
#2023-04-17|526.63
#2023-04-18|527.16
#2023-04-19|525.85
#2023-04-20|524.94
#2023-04-21|525.45
#2023-04-24|526.46
#2023-04-25|526.68
#2023-04-26|526.08
#2023-04-27|526.47
#2023-04-28|527.87
#2023-04-30|528.02
#2023-05-01|527.11
#2023-05-02|525.72
#2023-05-03|526.48
#2023-05-04|524.04
#2023-05-05|525.63
#2023-05-08|525.16
#2023-05-09|524.49
#2023-05-10|525.84
#2023-05-11|525.64
#2023-05-12|525.15
#2023-05-15|524.77
#2023-05-16|523.25
#2023-05-17|523.04
#2023-05-18|521.92
#2023-05-19|522.12
#2023-05-22|523.32
#2023-05-23|522.75
#2023-05-24|520.49
#2023-05-25|519.81
#2023-05-26|519.92
#2023-05-29|520.16
#2023-05-30|522.24
#2023-05-31|522.18
#2023-06-01|523.95
#2023-06-02|526.63
#2023-06-05|526.50
#2023-06-06|526.35
#2023-06-07|525.92
#2023-06-08|526.10
#2023-06-09|526.57
#2023-06-12|526.51
#2023-06-13|527.31
#2023-06-14|526.95
#2023-06-15|528.09
#2023-06-16|528.22
#2023-06-19|528.46
#2023-06-20|527.91
#2023-06-21|526.52
#2023-06-22|525.53
#2023-06-23|524.70
#2023-06-26|525.05
#2023-06-27|526.16
#2023-06-28|527.53
#2023-06-29|526.81
#2023-06-30|528.45
#2023-07-03|528.62
#2023-07-04|528.70
#2023-07-05|527.64
#2023-07-06|524.04
#2023-07-07|524.89
#2023-07-10|525.82
#2023-07-11|527.51
#2023-07-12|532.30
#2023-07-13|534.38
#2023-07-14|533.83
#2023-07-17|533.49
#2023-07-18|534.79
#2023-07-19|535.37
#2023-07-20|533.27
#2023-07-21|533.62
#2023-07-24|534.14
#2023-07-25|533.34
#2023-07-26|533.38
#2023-07-27|533.33
#2023-07-28|533.48
#2023-07-31|534.54
#2023-08-01|533.04
#2023-08-02|530.99
#2023-08-03|529.51
#2023-08-04|531.35
#2023-08-07|531.93
#2023-08-08|531.99
#2023-08-09|532.65
#2023-08-10|533.23
#2023-08-11|531.81
#2023-08-14|531.25
#2023-08-15|530.21
#2023-08-16|529.92
#2023-08-17|527.67
#2023-08-18|527.05
#2023-08-21|526.49
#2023-08-22|527.07
#2023-08-23|529.47
#2023-08-24|528.89
#2023-08-25|528.91
#2023-08-28|530.38
#2023-08-29|532.33
#2023-08-30|533.71
#2023-08-31|534.31
#2023-09-01|534.09
#2023-09-04|534.34
#2023-09-05|532.47
#2023-09-06|531.06
#2023-09-07|531.44
#2023-09-08|532.06
#2023-09-11|532.50
#2023-09-12|532.14
#2023-09-13|532.48
#2023-09-14|533.01
#2023-09-15|532.05
#2023-09-18|531.64
#2023-09-19|530.75
#2023-09-20|531.02
#2023-09-21|528.19
#2023-09-22|528.69
#2023-09-25|527.35
#2023-09-26|526.05
#2023-09-27|525.36
#2023-09-28|525.18
#2023-09-29|526.56
#2023-09-30|526.65
#2023-10-02|523.68
#2023-10-03|519.90
#2023-10-04|519.76
#2023-10-05|520.26
#2023-10-06|520.10
#2023-10-09|520.36
#2023-10-10|524.65
#2023-10-11|525.06
#2023-10-12|523.39
#2023-10-13|523.86
#2023-10-16|523.10
#2023-10-17|521.23
#2023-10-18|519.32
#2023-10-19|518.21
#2023-10-20|517.46
#2023-10-23|518.75
#2023-10-24|520.78
#2023-10-25|519.98
#2023-10-26|519.78
#2023-10-27|520.18
#2023-10-30|520.73
#2023-10-31|523.04
#2023-11-01|525.79
#2023-11-02|531.81
#2023-11-03|536.26
#2023-11-06|535.88
#2023-11-07|535.29
#2023-11-08|535.69
#2023-11-09|534.23
#2023-11-10|534.54
#2023-11-13|534.78
#2023-11-14|540.00
#2023-11-15|538.83
#2023-11-16|538.65
#2023-11-17|539.20
#2023-11-20|540.67
#2023-11-21|540.80
#2023-11-22|541.76
#2023-11-23|541.85
#2023-11-24|541.64
#2023-11-27|542.71
#2023-11-28|544.37
#2023-11-29|547.84
#2023-11-30|547.52
#2023-12-01|549.47
#2023-12-04|549.60
#2023-12-05|550.77
#2023-12-06|551.62
#2023-12-07|551.87
#2023-12-08|550.43
#2023-12-11|550.15
#2023-12-12|550.83
#2023-12-13|554.41
#2023-12-14|561.28
#2023-12-15|560.50
#2023-12-18|560.40
#2023-12-19|561.58
#2023-12-20|562.82
#2023-12-21|563.14
#2023-12-22|563.75
#2023-12-25| .
#2023-12-26|564.09
#2023-12-27|565.78
#2023-12-28|565.50
#2023-12-29|565.23
#2023-12-31|565.32
#2024-01-01| .
#2024-01-02|562.48
#2024-01-03|560.33
#2024-01-04|559.61
#2024-01-05|559.42
#2024-01-08|561.10
#2024-01-09|562.05
#2024-01-10|563.47
#2024-01-11|564.06
#2024-01-12|565.29
#2024-01-15|565.55
#2024-01-16|563.78
#2024-01-17|561.82
#2024-01-18|561.98
#2024-01-19|562.10
#2024-01-22|563.72
#2024-01-23|562.97
#2024-01-24|563.47
#2024-01-25|564.58
#2024-01-26|565.05
#2024-01-29|565.95
#2024-01-30|565.78
#2024-01-31|565.75
#2024-02-01|567.36
#2024-02-02|565.79
#2024-02-05|563.66
#2024-02-06|564.69
#2024-02-07|565.62
#2024-02-08|565.40
#2024-02-09|565.85
#2024-02-12|566.15
#2024-02-13|562.78
#2024-02-14|563.40
#2024-02-15|564.44
#2024-02-16|563.58
#2024-02-19|563.84
#2024-02-20|564.12
#2024-02-21|564.05
#2024-02-22|565.32
#2024-02-23|565.60
#2024-02-26|564.85
#2024-02-27|564.26
#2024-02-28|563.98
#2024-02-29|564.38
#2024-03-01|565.15
#2024-03-04|565.50
#2024-03-05|565.95
#2024-03-06|566.84
#2024-03-07|567.58
#2024-03-08|568.35
#2024-03-11|568.10
#2024-03-12|568.12
#2024-03-13|568.41
#2024-03-14|566.77
#2024-03-15|566.24
#2024-03-18|566.80
#2024-03-19|567.99
#2024-03-20|568.96
#2024-03-21|570.69
#2024-03-22|571.01
#2024-03-25|570.52
#2024-03-26|570.34
#2024-03-27|571.00
#2024-03-28|571.33
#2024-03-29| .
#2024-03-31|571.51
#2024-04-01|570.08
#2024-04-02|568.59
#2024-04-03|568.89
#2024-04-04|569.41
#2024-04-05|568.83
#2024-04-08|568.88
#2024-04-09|569.70
#2024-04-10|566.54
#2024-04-11|565.54
#2024-04-12|565.04
#2024-04-15|563.44
#2024-04-16|561.47
#2024-04-17|561.87
#2024-04-18|561.53
#2024-04-19|562.23
#2024-04-22|563.91
#2024-04-23|565.98
#2024-04-24|565.40
#2024-04-25|563.65
#2024-04-26|565.40
#2024-04-29|566.92
#2024-04-30|565.95
#2024-05-01|566.65
#2024-05-02|568.81
#2024-05-03|571.73
#2024-05-06|572.89
#2024-05-07|573.17
#2024-05-08|572.35
#2024-05-09|572.26
#2024-05-10|572.03
#2024-05-13|572.14
#2024-05-14|572.38
#2024-05-15|574.57
#2024-05-16|574.79
#2024-05-17|574.39
#2024-05-20|574.72
#2024-05-21|575.21
#2024-05-22|574.24
#2024-05-23|573.08
#2024-05-24|572.96
#2024-05-27|573.23
#2024-05-28|572.89
#2024-05-29|571.28
#2024-05-30|571.71
#2024-05-31|572.91
#2024-06-03|574.75
#2024-06-04|575.51
#2024-06-05|576.58
#2024-06-06|576.67
#2024-06-07|575.23
#2024-06-10|575.10
#2024-06-11|575.42
#2024-06-12|578.35
#2024-06-13|578.27
#2024-06-14|577.05
#2024-06-17|576.86
#2024-06-18|578.24
#2024-06-19|578.33
#2024-06-20|578.16
#2024-06-21|578.62
#2024-06-24|579.34
#2024-06-25|579.52
#2024-06-26|578.72
#2024-06-27|578.76
#2024-06-28|578.87
#2024-06-30|579.06
#2024-07-01|577.75
#2024-07-02|578.04
#2024-07-03|578.89
#2024-07-04|578.98
#2024-07-05|580.28
#2024-07-08|581.64
#2024-07-09|581.61
#2024-07-10|582.18
#2024-07-11|583.87
#2024-07-12|584.76
#2024-07-15|585.38
#2024-07-16|586.81
#2024-07-17|586.89
#2024-07-18|586.62
#2024-07-19|586.09
#2024-07-22|586.92
#2024-07-23|587.54
#2024-07-24|586.82
#2024-07-25|586.75
#2024-07-26|587.59
#2024-07-29|587.53
#2024-07-30|587.06
#2024-07-31|588.27
#2024-08-01|588.28
#2024-08-02|587.22
#2024-08-05|584.90
#2024-08-06|586.97
#2024-08-07|588.07
#2024-08-08|588.57
#2024-08-09|588.76
#2024-08-12|588.95
#2024-08-13|589.91
#2024-08-14|591.09
#2024-08-15|591.81
#2024-08-16|592.63
#2024-08-19|594.02
#2024-08-20|594.43
#2024-08-21|595.21
#2024-08-22|595.13
#2024-08-23|596.63
#2024-08-26|597.42
#2024-08-27|597.37
#2024-08-28|597.24
#2024-08-29|597.40
#2024-08-30|597.33
#2024-08-31|597.36
#2024-09-02|597.51
#2024-09-03|596.63
#2024-09-04|597.30
#2024-09-05|598.08
#2024-09-06|597.91
#2024-09-09|598.67
#2024-09-10|598.36
#2024-09-11|598.21
#2024-09-12|599.02
#2024-09-13|600.27
#2024-09-16|601.33
#2024-09-17|602.08
#2024-09-18|602.44
#2024-09-19|603.97
#2024-09-20|603.46
#2024-09-23|603.61
#2024-09-24|603.45
#2024-09-25|603.18
#2024-09-26|603.29
#2024-09-27|603.70
#2024-09-30|603.86
#2024-10-01|603.91
#2024-10-02|603.61
#2024-10-03|602.91
#2024-10-04|602.09
#2024-10-07|600.44
#2024-10-08|600.06
#2024-10-09|599.93
#2024-10-10|599.60
#2024-10-11|599.92
#2024-10-14|600.21
#2024-10-15|601.07
#2024-10-16|601.87
#2024-10-17|601.24
#2024-10-18|601.55
#2024-10-21|600.31
#2024-10-22|599.23
#2024-10-23|598.02
#2024-10-24|598.74
#2024-10-25|598.97
#2024-10-28|599.60
#2024-10-29|599.19
#2024-10-30|599.50
#2024-10-31|598.47
#2024-11-01|598.18
#2024-11-04|598.97
#2024-11-05|598.98
#2024-11-06|599.20
#2024-11-07|600.97
#2024-11-08|602.59
#2024-11-11|602.88
#2024-11-12|601.20
#2024-11-13|601.47
#2024-11-14|601.24
#2024-11-15|599.65
#2024-11-18|600.23
#2024-11-19|601.20
#2024-11-20|601.13
#2024-11-21|601.73
#2024-11-22|601.72
#2024-11-25|603.63
#2024-11-26|603.07
#2024-11-27|603.87
#2024-11-28|603.96
#2024-11-29|604.67
#2024-11-30|604.77
#2024-12-02|605.59
