Table Data - ICE BofA CCC & Lower US High Yield Index Total Return Index Value
| Title | ICE BofA CCC & Lower US High Yield Index Total Return Index Value |
|---|---|
| Series ID | BAMLHYH0A3CMTRIV |
| 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 2024-12-19 |
| Last Updated | 2024-12-20 8:10 AM CST |
| Notes | This data represents the ICE BofA US Corporate C 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 CCC or below. 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 | 99.02 |
| 1997-01-03 | 98.60 |
| 1997-01-06 | 98.66 |
| 1997-01-07 | 98.55 |
| 1997-01-08 | 98.55 |
| 1997-01-09 | 98.39 |
| 1997-01-10 | 98.39 |
| 1997-01-13 | 97.89 |
| 1997-01-14 | 98.45 |
| 1997-01-15 | 98.58 |
| 1997-01-16 | 98.74 |
| 1997-01-17 | 98.76 |
| 1997-01-20 | 98.94 |
| 1997-01-21 | 98.90 |
| 1997-01-22 | 99.21 |
| 1997-01-23 | 99.00 |
| 1997-01-24 | 99.28 |
| 1997-01-27 | 99.51 |
| 1997-01-28 | 99.59 |
| 1997-01-29 | 99.47 |
| 1997-01-30 | 99.36 |
| 1997-01-31 | 99.15 |
| 1997-02-03 | 99.55 |
| 1997-02-04 | 99.86 |
| 1997-02-05 | 99.97 |
| 1997-02-06 | 100.10 |
| 1997-02-07 | 100.39 |
| 1997-02-10 | 100.81 |
| 1997-02-11 | 100.75 |
| 1997-02-12 | 100.91 |
| 1997-02-13 | 101.07 |
| 1997-02-14 | 101.38 |
| 1997-02-17 | . |
| 1997-02-18 | 101.52 |
| 1997-02-19 | 101.64 |
| 1997-02-20 | 101.99 |
| 1997-02-21 | 101.96 |
| 1997-02-24 | 102.24 |
| 1997-02-25 | 102.96 |
| 1997-02-26 | 103.08 |
| 1997-02-27 | 103.19 |
| 1997-02-28 | 103.04 |
| 1997-03-03 | 102.49 |
| 1997-03-04 | 103.02 |
| 1997-03-05 | 102.71 |
| 1997-03-06 | 102.78 |
| 1997-03-07 | 102.71 |
| 1997-03-10 | 102.60 |
| 1997-03-11 | 102.71 |
| 1997-03-12 | 102.86 |
| 1997-03-13 | 102.78 |
| 1997-03-14 | 102.66 |
| 1997-03-17 | 102.72 |
| 1997-03-18 | 102.65 |
| 1997-03-19 | 103.00 |
| 1997-03-20 | 103.00 |
| 1997-03-21 | 102.97 |
| 1997-03-24 | 103.03 |
| 1997-03-25 | 103.02 |
| 1997-03-26 | 102.78 |
| 1997-03-27 | 102.59 |
| 1997-03-28 | . |
| 1997-03-31 | 101.92 |
| 1997-04-01 | 101.92 |
| 1997-04-02 | 101.95 |
| 1997-04-03 | 101.91 |
| 1997-04-04 | 102.05 |
| 1997-04-07 | 102.29 |
| 1997-04-08 | 102.30 |
| 1997-04-09 | 102.37 |
| 1997-04-10 | 102.14 |
| 1997-04-11 | 101.79 |
| 1997-04-14 | 102.10 |
| 1997-04-15 | 102.52 |
| 1997-04-16 | 102.84 |
| 1997-04-17 | 102.76 |
| 1997-04-18 | 102.98 |
| 1997-04-21 | 103.42 |
| 1997-04-22 | 103.67 |
| 1997-04-23 | 103.71 |
| 1997-04-24 | 103.80 |
| 1997-04-25 | 103.85 |
| 1997-04-28 | 103.36 |
| 1997-04-29 | 103.38 |
| 1997-04-30 | 103.40 |
| 1997-05-01 | 103.37 |
| 1997-05-02 | 103.51 |
| 1997-05-05 | 103.65 |
| 1997-05-06 | 103.55 |
| 1997-05-07 | 103.63 |
| 1997-05-08 | 103.84 |
| 1997-05-09 | 104.25 |
| 1997-05-12 | 104.42 |
| 1997-05-13 | 104.25 |
| 1997-05-14 | 104.55 |
| 1997-05-15 | 104.60 |
| 1997-05-16 | 104.70 |
| 1997-05-19 | 104.76 |
| 1997-05-20 | 104.85 |
| 1997-05-21 | 104.92 |
| 1997-05-22 | 105.07 |
| 1997-05-23 | 105.16 |
| 1997-05-26 | . |
| 1997-05-27 | 105.23 |
| 1997-05-28 | 105.35 |
| 1997-05-29 | 105.47 |
| 1997-05-30 | 105.73 |
| 1997-05-31 | 105.75 |
| 1997-06-02 | 105.89 |
| 1997-06-03 | 106.08 |
| 1997-06-04 | 106.47 |
| 1997-06-05 | 106.61 |
| 1997-06-06 | 107.23 |
| 1997-06-09 | 107.72 |
| 1997-06-10 | 107.90 |
| 1997-06-11 | 108.00 |
| 1997-06-12 | 107.93 |
| 1997-06-13 | 107.91 |
| 1997-06-16 | 108.14 |
| 1997-06-17 | 108.04 |
| 1997-06-18 | 107.87 |
| 1997-06-19 | 107.81 |
| 1997-06-20 | 107.68 |
| 1997-06-23 | 107.71 |
| 1997-06-24 | 107.60 |
| 1997-06-25 | 107.44 |
| 1997-06-26 | 107.18 |
| 1997-06-27 | 107.44 |
| 1997-06-30 | 107.29 |
| 1997-07-01 | 107.32 |
| 1997-07-02 | 107.29 |
| 1997-07-03 | 107.25 |
| 1997-07-04 | . |
| 1997-07-07 | 107.52 |
| 1997-07-08 | 107.76 |
| 1997-07-09 | 108.07 |
| 1997-07-10 | 108.09 |
| 1997-07-11 | 108.08 |
| 1997-07-14 | 108.22 |
| 1997-07-15 | 108.13 |
| 1997-07-16 | 108.36 |
| 1997-07-17 | 108.53 |
| 1997-07-18 | 108.51 |
| 1997-07-21 | 108.26 |
| 1997-07-22 | 108.27 |
| 1997-07-23 | 108.33 |
| 1997-07-24 | 108.42 |
| 1997-07-25 | 108.27 |
| 1997-07-28 | 108.30 |
| 1997-07-29 | 107.87 |
| 1997-07-30 | 107.94 |
| 1997-07-31 | 108.15 |
| 1997-08-01 | 107.97 |
| 1997-08-04 | 107.95 |
| 1997-08-05 | 107.96 |
| 1997-08-06 | 108.38 |
| 1997-08-07 | 108.60 |
| 1997-08-08 | 108.72 |
| 1997-08-11 | 108.80 |
| 1997-08-12 | 108.98 |
| 1997-08-13 | 109.07 |
| 1997-08-14 | 109.19 |
| 1997-08-15 | 109.15 |
| 1997-08-18 | 109.09 |
| 1997-08-19 | 109.13 |
| 1997-08-20 | 109.25 |
| 1997-08-21 | 109.34 |
| 1997-08-22 | 109.15 |
| 1997-08-25 | 109.34 |
| 1997-08-26 | 109.34 |
| 1997-08-27 | 109.38 |
| 1997-08-28 | 109.56 |
| 1997-08-29 | 109.55 |
| 1997-08-31 | 109.60 |
| 1997-09-01 | . |
| 1997-09-02 | 109.84 |
| 1997-09-03 | 109.87 |
| 1997-09-04 | 110.08 |
| 1997-09-05 | 110.18 |
| 1997-09-08 | 110.47 |
| 1997-09-09 | 110.67 |
| 1997-09-10 | 111.07 |
| 1997-09-11 | 111.08 |
| 1997-09-12 | 111.29 |
| 1997-09-15 | 111.35 |
| 1997-09-16 | 111.84 |
| 1997-09-17 | 112.07 |
| 1997-09-18 | 112.50 |
| 1997-09-19 | 112.56 |
| 1997-09-22 | 112.66 |
| 1997-09-23 | 112.76 |
| 1997-09-24 | 113.03 |
| 1997-09-25 | 113.10 |
| 1997-09-26 | 113.11 |
| 1997-09-29 | 113.34 |
| 1997-09-30 | 113.29 |
| 1997-10-01 | 113.64 |
| 1997-10-02 | 113.81 |
| 1997-10-03 | 114.00 |
| 1997-10-06 | 114.55 |
| 1997-10-07 | 114.72 |
| 1997-10-08 | 114.95 |
| 1997-10-09 | 114.90 |
| 1997-10-10 | 114.92 |
| 1997-10-13 | 115.05 |
| 1997-10-14 | 115.14 |
| 1997-10-15 | 115.32 |
| 1997-10-16 | 115.60 |
| 1997-10-17 | 115.53 |
| 1997-10-20 | 115.55 |
| 1997-10-21 | 115.48 |
| 1997-10-22 | 115.60 |
| 1997-10-23 | 115.56 |
| 1997-10-24 | 115.60 |
| 1997-10-27 | 114.60 |
| 1997-10-28 | 113.72 |
| 1997-10-29 | 114.03 |
| 1997-10-30 | 114.01 |
| 1997-10-31 | 113.98 |
| 1997-11-03 | 114.08 |
| 1997-11-04 | 115.03 |
| 1997-11-05 | 115.43 |
| 1997-11-06 | 115.56 |
| 1997-11-07 | 116.16 |
| 1997-11-10 | 115.83 |
| 1997-11-11 | 115.90 |
| 1997-11-12 | 115.89 |
| 1997-11-13 | 115.80 |
| 1997-11-14 | 115.52 |
| 1997-11-17 | 115.65 |
| 1997-11-18 | 115.79 |
| 1997-11-19 | 115.74 |
| 1997-11-20 | 115.81 |
| 1997-11-21 | 115.93 |
| 1997-11-24 | 115.69 |
| 1997-11-25 | 115.72 |
| 1997-11-26 | 115.85 |
| 1997-11-27 | 115.88 |
| 1997-11-28 | 115.48 |
| 1997-11-30 | 115.54 |
| 1997-12-01 | 115.45 |
| 1997-12-02 | 115.80 |
| 1997-12-03 | 116.22 |
| 1997-12-04 | 116.56 |
| 1997-12-05 | 116.27 |
| 1997-12-08 | 116.48 |
| 1997-12-09 | 116.30 |
| 1997-12-10 | 116.12 |
| 1997-12-11 | 116.25 |
| 1997-12-12 | 116.02 |
| 1997-12-15 | 116.20 |
| 1997-12-16 | 115.87 |
| 1997-12-17 | 115.84 |
| 1997-12-18 | 115.80 |
| 1997-12-19 | 115.72 |
| 1997-12-22 | 115.65 |
| 1997-12-23 | 115.39 |
| 1997-12-24 | 115.42 |
| 1997-12-25 | . |
| 1997-12-26 | 115.48 |
| 1997-12-29 | 115.56 |
| 1997-12-30 | 115.41 |
| 1997-12-31 | 115.33 |
| 1998-01-01 | . |
| 1998-01-02 | 115.36 |
| 1998-01-05 | 115.55 |
| 1998-01-06 | 115.73 |
| 1998-01-07 | 115.90 |
| 1998-01-08 | 116.28 |
| 1998-01-09 | 116.43 |
| 1998-01-12 | 116.56 |
| 1998-01-13 | 116.79 |
| 1998-01-14 | 116.99 |
| 1998-01-15 | 117.31 |
| 1998-01-16 | 117.52 |
| 1998-01-19 | 117.60 |
| 1998-01-20 | 118.08 |
| 1998-01-21 | 118.44 |
| 1998-01-22 | 118.34 |
| 1998-01-23 | 118.46 |
| 1998-01-26 | 118.67 |
| 1998-01-27 | 118.32 |
| 1998-01-28 | 118.67 |
| 1998-01-29 | 118.88 |
| 1998-01-30 | 118.82 |
| 1998-01-31 | 118.85 |
| 1998-02-02 | 118.79 |
| 1998-02-03 | 117.71 |
| 1998-02-04 | 117.80 |
| 1998-02-05 | 117.50 |
| 1998-02-06 | 117.73 |
| 1998-02-09 | 117.78 |
| 1998-02-10 | 117.84 |
| 1998-02-11 | 117.99 |
| 1998-02-12 | 118.18 |
| 1998-02-13 | 118.34 |
| 1998-02-16 | 118.41 |
| 1998-02-17 | 118.18 |
| 1998-02-18 | 118.21 |
| 1998-02-19 | 118.17 |
| 1998-02-20 | 118.14 |
| 1998-02-23 | 118.42 |
| 1998-02-24 | 118.40 |
| 1998-02-25 | 118.36 |
| 1998-02-26 | 118.41 |
| 1998-02-27 | 118.50 |
| 1998-02-28 | 118.53 |
| 1998-03-02 | 118.53 |
| 1998-03-03 | 118.36 |
| 1998-03-04 | 118.13 |
| 1998-03-05 | 117.94 |
| 1998-03-06 | 117.38 |
| 1998-03-09 | 117.27 |
| 1998-03-10 | 117.45 |
| 1998-03-11 | 117.87 |
| 1998-03-12 | 118.29 |
| 1998-03-13 | 118.43 |
| 1998-03-16 | 118.72 |
| 1998-03-17 | 118.88 |
| 1998-03-18 | 119.35 |
| 1998-03-19 | 119.56 |
| 1998-03-20 | 119.78 |
| 1998-03-23 | 120.04 |
| 1998-03-24 | 120.27 |
| 1998-03-25 | 120.51 |
| 1998-03-26 | 120.67 |
| 1998-03-27 | 120.96 |
| 1998-03-30 | 120.98 |
| 1998-03-31 | 120.97 |
| 1998-04-01 | 121.04 |
| 1998-04-02 | 121.05 |
| 1998-04-03 | 120.87 |
| 1998-04-06 | 121.16 |
| 1998-04-07 | 121.21 |
| 1998-04-08 | 121.31 |
| 1998-04-09 | 121.56 |
| 1998-04-10 | . |
| 1998-04-13 | 121.44 |
| 1998-04-14 | 121.64 |
| 1998-04-15 | 122.11 |
| 1998-04-16 | 122.11 |
| 1998-04-17 | 122.11 |
| 1998-04-20 | 122.15 |
| 1998-04-21 | 121.99 |
| 1998-04-22 | 122.13 |
| 1998-04-23 | 122.18 |
| 1998-04-24 | 122.17 |
| 1998-04-27 | 121.42 |
| 1998-04-28 | 121.53 |
| 1998-04-29 | 121.52 |
| 1998-04-30 | 121.76 |
| 1998-05-01 | 121.91 |
| 1998-05-04 | 122.11 |
| 1998-05-05 | 122.10 |
| 1998-05-06 | 122.05 |
| 1998-05-07 | 121.75 |
| 1998-05-08 | 121.89 |
| 1998-05-11 | 121.85 |
| 1998-05-12 | 121.58 |
| 1998-05-13 | 121.59 |
| 1998-05-14 | 121.33 |
| 1998-05-15 | 120.55 |
| 1998-05-18 | 120.75 |
| 1998-05-19 | 120.55 |
| 1998-05-20 | 120.64 |
| 1998-05-21 | 120.95 |
| 1998-05-22 | 121.04 |
| 1998-05-25 | 121.12 |
| 1998-05-26 | 121.12 |
| 1998-05-27 | 121.12 |
| 1998-05-28 | 121.10 |
| 1998-05-29 | 121.14 |
| 1998-05-31 | 121.19 |
| 1998-06-01 | 121.27 |
| 1998-06-02 | 121.48 |
| 1998-06-03 | 121.67 |
| 1998-06-04 | 121.40 |
| 1998-06-05 | 121.46 |
| 1998-06-08 | 121.70 |
| 1998-06-09 | 121.80 |
| 1998-06-10 | 121.80 |
| 1998-06-11 | 121.79 |
| 1998-06-12 | 121.68 |
| 1998-06-15 | 121.29 |
| 1998-06-16 | 120.93 |
| 1998-06-17 | 120.97 |
| 1998-06-18 | 120.97 |
| 1998-06-19 | 121.00 |
| 1998-06-22 | 120.95 |
| 1998-06-23 | 120.99 |
| 1998-06-24 | 121.06 |
| 1998-06-25 | 120.93 |
| 1998-06-26 | 120.82 |
| 1998-06-29 | 120.88 |
| 1998-06-30 | 121.20 |
| 1998-07-01 | 121.35 |
| 1998-07-02 | 121.43 |
| 1998-07-03 | 121.45 |
| 1998-07-06 | 121.70 |
| 1998-07-07 | 121.88 |
| 1998-07-08 | 122.02 |
| 1998-07-09 | 122.11 |
| 1998-07-10 | 122.08 |
| 1998-07-13 | 122.20 |
| 1998-07-14 | 121.84 |
| 1998-07-15 | 122.11 |
| 1998-07-16 | 122.07 |
| 1998-07-17 | 122.06 |
| 1998-07-20 | 122.24 |
| 1998-07-21 | 122.37 |
| 1998-07-22 | 122.49 |
| 1998-07-23 | 122.18 |
| 1998-07-24 | 122.16 |
| 1998-07-27 | 122.25 |
| 1998-07-28 | 122.23 |
| 1998-07-29 | 122.17 |
| 1998-07-30 | 122.19 |
| 1998-07-31 | 122.11 |
| 1998-08-03 | 121.92 |
| 1998-08-04 | 121.71 |
| 1998-08-05 | 121.56 |
| 1998-08-06 | 121.64 |
| 1998-08-07 | 120.66 |
| 1998-08-10 | 119.97 |
| 1998-08-11 | 118.62 |
| 1998-08-12 | 118.12 |
| 1998-08-13 | 117.52 |
| 1998-08-14 | 117.97 |
| 1998-08-17 | 117.30 |
| 1998-08-18 | 117.25 |
| 1998-08-19 | 116.98 |
| 1998-08-20 | 116.79 |
| 1998-08-21 | 115.67 |
| 1998-08-24 | 114.79 |
| 1998-08-25 | 114.59 |
| 1998-08-26 | 113.66 |
| 1998-08-27 | 111.12 |
| 1998-08-28 | 110.21 |
| 1998-08-31 | 108.37 |
| 1998-09-01 | 108.03 |
| 1998-09-02 | 108.21 |
| 1998-09-03 | 108.00 |
| 1998-09-04 | 107.92 |
| 1998-09-07 | 108.00 |
| 1998-09-08 | 108.62 |
| 1998-09-09 | 107.97 |
| 1998-09-10 | 107.11 |
| 1998-09-11 | 105.74 |
| 1998-09-14 | 106.16 |
| 1998-09-15 | 105.23 |
| 1998-09-16 | 105.23 |
| 1998-09-17 | 105.03 |
| 1998-09-18 | 104.25 |
| 1998-09-21 | 104.21 |
| 1998-09-22 | 103.99 |
| 1998-09-23 | 104.32 |
| 1998-09-24 | 104.79 |
| 1998-09-25 | 104.65 |
| 1998-09-28 | 104.67 |
| 1998-09-29 | 104.65 |
| 1998-09-30 | 104.08 |
| 1998-10-01 | 103.70 |
| 1998-10-02 | 103.39 |
| 1998-10-05 | 102.59 |
| 1998-10-06 | 102.18 |
| 1998-10-07 | 101.48 |
| 1998-10-08 | 98.78 |
| 1998-10-09 | 98.09 |
| 1998-10-12 | 98.12 |
| 1998-10-13 | 98.24 |
| 1998-10-14 | 97.40 |
| 1998-10-15 | 96.93 |
| 1998-10-16 | 96.99 |
| 1998-10-19 | 97.59 |
| 1998-10-20 | 97.80 |
| 1998-10-21 | 98.82 |
| 1998-10-22 | 99.01 |
| 1998-10-23 | 99.43 |
| 1998-10-26 | 99.59 |
| 1998-10-27 | 99.59 |
| 1998-10-28 | 99.21 |
| 1998-10-29 | 99.50 |
| 1998-10-30 | 99.82 |
| 1998-10-31 | 99.84 |
| 1998-11-02 | 100.41 |
| 1998-11-03 | 100.71 |
| 1998-11-04 | 101.14 |
| 1998-11-05 | 101.25 |
| 1998-11-06 | 101.87 |
| 1998-11-09 | 102.45 |
| 1998-11-10 | 103.29 |
| 1998-11-11 | 103.53 |
| 1998-11-12 | 104.36 |
| 1998-11-13 | 105.07 |
| 1998-11-16 | 105.76 |
| 1998-11-17 | 106.52 |
| 1998-11-18 | 107.32 |
| 1998-11-19 | 107.92 |
| 1998-11-20 | 108.41 |
| 1998-11-23 | 108.66 |
| 1998-11-24 | 108.85 |
| 1998-11-25 | 109.07 |
| 1998-11-26 | 109.10 |
| 1998-11-27 | 109.22 |
| 1998-11-30 | 109.55 |
| 1998-12-01 | 109.22 |
| 1998-12-02 | 108.33 |
| 1998-12-03 | 108.43 |
| 1998-12-04 | 108.33 |
| 1998-12-07 | 108.16 |
| 1998-12-08 | 107.89 |
| 1998-12-09 | 108.40 |
| 1998-12-10 | 108.26 |
| 1998-12-11 | 108.15 |
| 1998-12-14 | 107.43 |
| 1998-12-15 | 107.52 |
| 1998-12-16 | 107.01 |
| 1998-12-17 | 106.92 |
| 1998-12-18 | 106.99 |
| 1998-12-21 | 107.13 |
| 1998-12-22 | 107.55 |
| 1998-12-23 | 107.49 |
| 1998-12-24 | 107.68 |
| 1998-12-25 | . |
| 1998-12-28 | 108.08 |
| 1998-12-29 | 108.46 |
| 1998-12-30 | 108.35 |
| 1998-12-31 | 108.06 |
| 1999-01-01 | . |
| 1999-01-04 | 108.41 |
| 1999-01-05 | 109.00 |
| 1999-01-06 | 109.38 |
| 1999-01-07 | 109.49 |
| 1999-01-08 | 110.33 |
| 1999-01-11 | 110.24 |
| 1999-01-12 | 110.28 |
| 1999-01-13 | 109.77 |
| 1999-01-14 | 109.95 |
| 1999-01-15 | 110.07 |
| 1999-01-18 | 110.16 |
| 1999-01-19 | 110.30 |
| 1999-01-20 | 110.89 |
| 1999-01-21 | 111.10 |
| 1999-01-22 | 111.18 |
| 1999-01-25 | 111.18 |
| 1999-01-26 | 111.29 |
| 1999-01-27 | 111.33 |
| 1999-01-28 | 111.40 |
| 1999-01-29 | 111.78 |
| 1999-01-31 | 111.81 |
| 1999-02-01 | 111.95 |
| 1999-02-02 | 112.13 |
| 1999-02-03 | 112.06 |
| 1999-02-04 | 112.04 |
| 1999-02-05 | 112.09 |
| 1999-02-08 | 112.63 |
| 1999-02-09 | 112.51 |
| 1999-02-10 | 112.28 |
| 1999-02-11 | 112.37 |
| 1999-02-12 | 111.89 |
| 1999-02-15 | 111.98 |
| 1999-02-16 | 112.15 |
| 1999-02-17 | 112.14 |
| 1999-02-18 | 112.03 |
| 1999-02-19 | 111.79 |
| 1999-02-22 | 111.55 |
| 1999-02-23 | 111.12 |
| 1999-02-24 | 111.04 |
| 1999-02-25 | 110.55 |
| 1999-02-26 | 110.83 |
| 1999-02-28 | 110.89 |
| 1999-03-01 | 110.75 |
| 1999-03-02 | 110.58 |
| 1999-03-03 | 110.38 |
| 1999-03-04 | 110.14 |
| 1999-03-05 | 110.22 |
| 1999-03-08 | 110.23 |
| 1999-03-09 | 110.39 |
| 1999-03-10 | 110.08 |
| 1999-03-11 | 110.58 |
| 1999-03-12 | 110.66 |
| 1999-03-15 | 110.69 |
| 1999-03-16 | 110.72 |
| 1999-03-17 | 110.37 |
| 1999-03-18 | 110.52 |
| 1999-03-19 | 110.98 |
| 1999-03-22 | 111.26 |
| 1999-03-23 | 111.23 |
| 1999-03-24 | 111.33 |
| 1999-03-25 | 111.49 |
| 1999-03-26 | 111.37 |
| 1999-03-29 | 111.86 |
| 1999-03-30 | 112.25 |
| 1999-03-31 | 112.52 |
| 1999-04-01 | 113.24 |
| 1999-04-02 | 113.28 |
| 1999-04-05 | 113.52 |
| 1999-04-06 | 114.32 |
| 1999-04-07 | 114.58 |
| 1999-04-08 | 115.10 |
| 1999-04-09 | 115.17 |
| 1999-04-12 | 115.59 |
| 1999-04-13 | 116.35 |
| 1999-04-14 | 116.04 |
| 1999-04-15 | 116.16 |
| 1999-04-16 | 116.53 |
| 1999-04-19 | 116.71 |
| 1999-04-20 | 116.82 |
| 1999-04-21 | 117.22 |
| 1999-04-22 | 117.29 |
| 1999-04-23 | 117.92 |
| 1999-04-26 | 117.65 |
| 1999-04-27 | 117.74 |
| 1999-04-28 | 118.22 |
| 1999-04-29 | 117.62 |
| 1999-04-30 | 118.13 |
| 1999-05-03 | 118.69 |
| 1999-05-04 | 119.09 |
| 1999-05-05 | 119.01 |
| 1999-05-06 | 119.48 |
| 1999-05-07 | 119.46 |
| 1999-05-10 | 119.23 |
| 1999-05-11 | 118.31 |
| 1999-05-12 | 118.62 |
| 1999-05-13 | 118.62 |
| 1999-05-14 | 117.64 |
| 1999-05-17 | 117.98 |
| 1999-05-18 | 117.83 |
| 1999-05-19 | 118.12 |
| 1999-05-20 | 117.61 |
| 1999-05-21 | 117.86 |
| 1999-05-24 | 117.86 |
| 1999-05-25 | 117.85 |
| 1999-05-26 | 117.87 |
| 1999-05-27 | 117.65 |
| 1999-05-28 | 118.01 |
| 1999-05-31 | 118.12 |
| 1999-06-01 | 118.11 |
| 1999-06-02 | 117.95 |
| 1999-06-03 | 117.57 |
| 1999-06-04 | 117.42 |
| 1999-06-07 | 117.71 |
| 1999-06-08 | 117.67 |
| 1999-06-09 | 117.78 |
| 1999-06-10 | 117.35 |
| 1999-06-11 | 116.83 |
| 1999-06-14 | 116.63 |
| 1999-06-15 | 116.92 |
| 1999-06-16 | 116.96 |
| 1999-06-17 | 117.08 |
| 1999-06-18 | 116.88 |
| 1999-06-21 | 117.10 |
| 1999-06-22 | 117.31 |
| 1999-06-23 | 117.10 |
| 1999-06-24 | 117.35 |
| 1999-06-25 | 117.36 |
| 1999-06-28 | 116.84 |
| 1999-06-29 | 117.08 |
| 1999-06-30 | 117.26 |
| 1999-07-01 | 117.73 |
| 1999-07-02 | 117.75 |
| 1999-07-05 | 117.85 |
| 1999-07-06 | 118.01 |
| 1999-07-07 | 117.79 |
| 1999-07-08 | 118.06 |
| 1999-07-09 | 118.22 |
| 1999-07-12 | 118.30 |
| 1999-07-13 | 118.54 |
| 1999-07-14 | 118.81 |
| 1999-07-15 | 118.97 |
| 1999-07-16 | 118.98 |
| 1999-07-19 | 118.28 |
| 1999-07-20 | 118.41 |
| 1999-07-21 | 118.70 |
| 1999-07-22 | 118.38 |
| 1999-07-23 | 118.31 |
| 1999-07-26 | 118.13 |
| 1999-07-27 | 117.91 |
| 1999-07-28 | 117.77 |
| 1999-07-29 | 117.42 |
| 1999-07-30 | 117.22 |
| 1999-07-31 | 117.25 |
| 1999-08-02 | 117.15 |
| 1999-08-03 | 116.99 |
| 1999-08-04 | 116.61 |
| 1999-08-05 | 116.39 |
| 1999-08-06 | 116.15 |
| 1999-08-09 | 116.04 |
| 1999-08-10 | 116.03 |
| 1999-08-11 | 116.09 |
| 1999-08-12 | 115.93 |
| 1999-08-13 | 115.83 |
| 1999-08-16 | 115.80 |
| 1999-08-17 | 115.64 |
| 1999-08-18 | 115.74 |
| 1999-08-19 | 115.38 |
| 1999-08-20 | 115.10 |
| 1999-08-23 | 114.48 |
| 1999-08-24 | 114.44 |
| 1999-08-25 | 114.70 |
| 1999-08-26 | 114.50 |
| 1999-08-27 | 114.49 |
| 1999-08-30 | 114.39 |
| 1999-08-31 | 113.65 |
| 1999-09-01 | 113.14 |
| 1999-09-02 | 113.24 |
| 1999-09-03 | 113.29 |
| 1999-09-06 | 113.40 |
| 1999-09-07 | 113.28 |
| 1999-09-08 | 113.40 |
| 1999-09-09 | 113.25 |
| 1999-09-10 | 112.90 |
| 1999-09-13 | 112.90 |
| 1999-09-14 | 112.63 |
| 1999-09-15 | 112.23 |
| 1999-09-16 | 112.15 |
| 1999-09-17 | 112.17 |
| 1999-09-20 | 112.14 |
| 1999-09-21 | 112.04 |
| 1999-09-22 | 112.10 |
| 1999-09-23 | 111.94 |
| 1999-09-24 | 111.54 |
| 1999-09-27 | 111.40 |
| 1999-09-28 | 111.17 |
| 1999-09-29 | 110.82 |
| 1999-09-30 | 110.62 |
| 1999-10-01 | 109.93 |
| 1999-10-04 | 109.69 |
| 1999-10-05 | 109.43 |
| 1999-10-06 | 109.57 |
| 1999-10-07 | 109.80 |
| 1999-10-08 | 109.70 |
| 1999-10-11 | 109.69 |
| 1999-10-12 | 109.16 |
| 1999-10-13 | 109.32 |
| 1999-10-14 | 109.33 |
| 1999-10-15 | 109.07 |
| 1999-10-18 | 108.98 |
| 1999-10-19 | 108.84 |
| 1999-10-20 | 108.95 |
| 1999-10-21 | 109.15 |
| 1999-10-22 | 109.22 |
| 1999-10-25 | 109.33 |
| 1999-10-26 | 109.42 |
| 1999-10-27 | 109.30 |
| 1999-10-28 | 108.54 |
| 1999-10-29 | 108.26 |
| 1999-10-31 | 108.32 |
| 1999-11-01 | 108.58 |
| 1999-11-02 | 108.69 |
| 1999-11-03 | 108.53 |
| 1999-11-04 | 108.82 |
| 1999-11-05 | 108.93 |
| 1999-11-08 | 109.27 |
| 1999-11-09 | 109.66 |
| 1999-11-10 | 109.19 |
| 1999-11-11 | 109.35 |
| 1999-11-12 | 109.53 |
| 1999-11-15 | 109.34 |
| 1999-11-16 | 109.56 |
| 1999-11-17 | 109.53 |
| 1999-11-18 | 109.74 |
| 1999-11-19 | 109.95 |
| 1999-11-22 | 109.96 |
| 1999-11-23 | 110.27 |
| 1999-11-24 | 110.34 |
| 1999-11-25 | 110.37 |
| 1999-11-26 | 110.40 |
| 1999-11-29 | 110.68 |
| 1999-11-30 | 110.75 |
| 1999-12-01 | 110.47 |
| 1999-12-02 | 110.18 |
| 1999-12-03 | 110.60 |
| 1999-12-06 | 110.78 |
| 1999-12-07 | 110.78 |
| 1999-12-08 | 111.03 |
| 1999-12-09 | 111.05 |
| 1999-12-10 | 111.14 |
| 1999-12-13 | 111.63 |
| 1999-12-14 | 111.53 |
| 1999-12-15 | 111.73 |
| 1999-12-16 | 110.63 |
| 1999-12-17 | 110.05 |
| 1999-12-20 | 110.00 |
| 1999-12-21 | 110.12 |
| 1999-12-22 | 109.85 |
| 1999-12-23 | 109.77 |
| 1999-12-24 | 109.80 |
| 1999-12-27 | 109.94 |
| 1999-12-28 | 110.00 |
| 1999-12-29 | 109.90 |
| 1999-12-30 | 109.73 |
| 1999-12-31 | 109.66 |
| 2000-01-03 | 109.41 |
| 2000-01-04 | 109.47 |
| 2000-01-05 | 109.49 |
| 2000-01-06 | 109.46 |
| 2000-01-07 | 109.29 |
| 2000-01-10 | 109.55 |
| 2000-01-11 | 109.49 |
| 2000-01-12 | 109.56 |
| 2000-01-13 | 109.27 |
| 2000-01-14 | 109.53 |
| 2000-01-17 | 109.70 |
| 2000-01-18 | 109.62 |
| 2000-01-19 | 109.50 |
| 2000-01-20 | 109.12 |
| 2000-01-21 | 109.74 |
| 2000-01-24 | 109.90 |
| 2000-01-25 | 110.17 |
| 2000-01-26 | 110.15 |
| 2000-01-27 | 110.23 |
| 2000-01-28 | 110.13 |
| 2000-01-31 | 110.29 |
| 2000-02-01 | 110.20 |
| 2000-02-02 | 110.33 |
| 2000-02-03 | 110.66 |
| 2000-02-04 | 110.68 |
| 2000-02-07 | 110.98 |
| 2000-02-08 | 111.46 |
| 2000-02-09 | 111.91 |
| 2000-02-10 | 111.83 |
| 2000-02-11 | 111.98 |
| 2000-02-14 | 112.25 |
| 2000-02-15 | 112.63 |
| 2000-02-16 | 112.52 |
| 2000-02-17 | 112.62 |
| 2000-02-18 | 112.61 |
| 2000-02-21 | 112.70 |
| 2000-02-22 | 112.78 |
| 2000-02-23 | 112.85 |
| 2000-02-24 | 112.41 |
| 2000-02-25 | 112.42 |
| 2000-02-28 | 112.29 |
| 2000-02-29 | 112.38 |
| 2000-03-01 | 112.13 |
| 2000-03-02 | 112.38 |
| 2000-03-03 | 112.53 |
| 2000-03-06 | 112.93 |
| 2000-03-07 | 113.82 |
| 2000-03-08 | 114.09 |
| 2000-03-09 | 113.89 |
| 2000-03-10 | 113.94 |
| 2000-03-13 | 113.89 |
| 2000-03-14 | 113.51 |
| 2000-03-15 | 113.62 |
| 2000-03-16 | 113.75 |
| 2000-03-17 | 113.64 |
| 2000-03-20 | 113.75 |
| 2000-03-21 | 113.50 |
| 2000-03-22 | 113.15 |
| 2000-03-23 | 112.99 |
| 2000-03-24 | 113.10 |
| 2000-03-27 | 113.17 |
| 2000-03-28 | 112.61 |
| 2000-03-29 | 112.31 |
| 2000-03-30 | 111.68 |
| 2000-03-31 | 111.51 |
| 2000-04-03 | 111.55 |
| 2000-04-04 | 110.90 |
| 2000-04-05 | 110.28 |
| 2000-04-06 | 110.38 |
| 2000-04-07 | 110.51 |
| 2000-04-10 | 110.75 |
| 2000-04-11 | 110.79 |
| 2000-04-12 | 110.81 |
| 2000-04-13 | 110.70 |
| 2000-04-14 | 110.77 |
| 2000-04-17 | 110.64 |
| 2000-04-18 | 110.46 |
| 2000-04-19 | 110.36 |
| 2000-04-20 | 110.57 |
| 2000-04-21 | . |
| 2000-04-24 | 110.62 |
| 2000-04-25 | 110.67 |
| 2000-04-26 | 110.91 |
| 2000-04-27 | 110.67 |
| 2000-04-28 | 110.31 |
| 2000-04-30 | 110.37 |
| 2000-05-01 | 110.33 |
| 2000-05-02 | 110.37 |
| 2000-05-03 | 110.41 |
| 2000-05-04 | 110.49 |
| 2000-05-05 | 110.47 |
| 2000-05-08 | 110.65 |
| 2000-05-09 | 110.85 |
| 2000-05-10 | 110.83 |
| 2000-05-11 | 109.74 |
| 2000-05-12 | 109.46 |
| 2000-05-15 | 109.43 |
| 2000-05-16 | 109.44 |
| 2000-05-17 | 108.73 |
| 2000-05-18 | 108.53 |
| 2000-05-19 | 108.31 |
| 2000-05-22 | 108.28 |
| 2000-05-23 | 108.16 |
| 2000-05-24 | 107.99 |
| 2000-05-25 | 107.17 |
| 2000-05-26 | 107.21 |
| 2000-05-29 | 107.31 |
| 2000-05-30 | 106.84 |
| 2000-05-31 | 106.63 |
| 2000-06-01 | 106.50 |
| 2000-06-02 | 106.87 |
| 2000-06-05 | 107.07 |
| 2000-06-06 | 107.34 |
| 2000-06-07 | 107.49 |
| 2000-06-08 | 107.52 |
| 2000-06-09 | 107.70 |
| 2000-06-12 | 107.40 |
| 2000-06-13 | 107.26 |
| 2000-06-14 | 107.26 |
| 2000-06-15 | 106.54 |
| 2000-06-16 | 106.43 |
| 2000-06-19 | 106.50 |
| 2000-06-20 | 106.48 |
| 2000-06-21 | 106.89 |
| 2000-06-22 | 107.21 |
| 2000-06-23 | 107.25 |
| 2000-06-26 | 107.33 |
| 2000-06-27 | 107.39 |
| 2000-06-28 | 107.80 |
| 2000-06-29 | 106.55 |
| 2000-06-30 | 105.71 |
| 2000-07-03 | 106.15 |
| 2000-07-04 | 106.19 |
| 2000-07-05 | 106.06 |
| 2000-07-06 | 106.15 |
| 2000-07-07 | 106.36 |
| 2000-07-10 | 106.90 |
| 2000-07-11 | 106.95 |
| 2000-07-12 | 106.72 |
| 2000-07-13 | 106.62 |
| 2000-07-14 | 107.01 |
| 2000-07-17 | 106.97 |
| 2000-07-18 | 107.15 |
| 2000-07-19 | 106.77 |
| 2000-07-20 | 107.16 |
| 2000-07-21 | 107.12 |
| 2000-07-24 | 107.52 |
| 2000-07-25 | 107.41 |
| 2000-07-26 | 106.51 |
| 2000-07-27 | 106.39 |
| 2000-07-28 | 106.55 |
| 2000-07-31 | 106.79 |
| 2000-08-01 | 106.08 |
| 2000-08-02 | 106.44 |
| 2000-08-03 | 106.04 |
| 2000-08-04 | 106.11 |
| 2000-08-07 | 106.35 |
| 2000-08-08 | 106.36 |
| 2000-08-09 | 106.18 |
| 2000-08-10 | 105.91 |
| 2000-08-11 | 106.07 |
| 2000-08-14 | 106.54 |
| 2000-08-15 | 106.12 |
| 2000-08-16 | 106.26 |
| 2000-08-17 | 106.08 |
| 2000-08-18 | 106.00 |
| 2000-08-21 | 105.90 |
| 2000-08-22 | 105.72 |
| 2000-08-23 | 105.90 |
| 2000-08-24 | 105.80 |
| 2000-08-25 | 105.84 |
| 2000-08-28 | 105.89 |
| 2000-08-29 | 106.09 |
| 2000-08-30 | 106.31 |
| 2000-08-31 | 105.86 |
| 2000-09-01 | 105.82 |
| 2000-09-04 | 105.92 |
| 2000-09-05 | 106.73 |
| 2000-09-06 | 106.77 |
| 2000-09-07 | 106.83 |
| 2000-09-08 | 107.08 |
| 2000-09-11 | 107.38 |
| 2000-09-12 | 107.35 |
| 2000-09-13 | 107.78 |
| 2000-09-14 | 107.56 |
| 2000-09-15 | 107.52 |
| 2000-09-18 | 107.31 |
| 2000-09-19 | 106.93 |
| 2000-09-20 | 106.91 |
| 2000-09-21 | 106.40 |
| 2000-09-22 | 105.93 |
| 2000-09-25 | 105.77 |
| 2000-09-26 | 105.92 |
| 2000-09-27 | 105.86 |
| 2000-09-28 | 105.40 |
| 2000-09-29 | 105.32 |
| 2000-09-30 | 105.23 |
| 2000-10-02 | 105.41 |
| 2000-10-03 | 105.64 |
| 2000-10-04 | 105.53 |
| 2000-10-05 | 105.04 |
| 2000-10-06 | 104.89 |
| 2000-10-09 | 105.18 |
| 2000-10-10 | 104.96 |
| 2000-10-11 | 104.49 |
#2000-10-12|103.99
#2000-10-13|103.46
#2000-10-16|103.35
#2000-10-17|102.63
#2000-10-18|101.45
#2000-10-19|101.45
#2000-10-20|101.83
#2000-10-23|101.55
#2000-10-24|101.44
#2000-10-25|101.63
#2000-10-26|101.32
#2000-10-27|100.51
#2000-10-30|100.32
#2000-10-31| 99.09
#2000-11-01| 99.63
#2000-11-02| 99.60
#2000-11-03| 99.50
#2000-11-06| 99.54
#2000-11-07| 99.53
#2000-11-08| 99.56
#2000-11-09| 99.21
#2000-11-10| 98.81
#2000-11-13| 98.65
#2000-11-14| 98.47
#2000-11-15| 98.37
#2000-11-16| 98.36
#2000-11-17| 98.29
#2000-11-20| 98.22
#2000-11-21| 97.08
#2000-11-22| 96.82
#2000-11-23| 96.86
#2000-11-24| 96.60
#2000-11-27| 96.17
#2000-11-28| 95.13
#2000-11-29| 94.02
#2000-11-30| 92.34
#2000-12-01| 91.83
#2000-12-04| 91.79
#2000-12-05| 91.73
#2000-12-06| 91.88
#2000-12-07| 91.88
#2000-12-08| 91.48
#2000-12-11| 91.74
#2000-12-12| 91.93
#2000-12-13| 92.33
#2000-12-14| 92.19
#2000-12-15| 91.94
#2000-12-18| 91.83
#2000-12-19| 91.65
#2000-12-20| 91.51
#2000-12-21| 91.17
#2000-12-22| 91.43
#2000-12-25| .
#2000-12-26| 91.32
#2000-12-27| 90.63
#2000-12-28| 90.63
#2000-12-29| 90.45
#2000-12-31| 90.56
#2001-01-01| .
#2001-01-02| 90.13
#2001-01-03| 90.08
#2001-01-04| 90.48
#2001-01-05| 91.27
#2001-01-08| 91.59
#2001-01-09| 92.09
#2001-01-10| 92.56
#2001-01-11| 93.89
#2001-01-12| 94.51
#2001-01-15| 94.63
#2001-01-16| 94.54
#2001-01-17| 95.01
#2001-01-18| 95.39
#2001-01-19| 95.77
#2001-01-22| 96.15
#2001-01-23| 96.08
#2001-01-24| 96.05
#2001-01-25| 96.34
#2001-01-26| 96.62
#2001-01-29| 96.79
#2001-01-30| 97.23
#2001-01-31| 97.02
#2001-02-01| 96.77
#2001-02-02| 97.18
#2001-02-05| 97.43
#2001-02-06| 97.99
#2001-02-07| 98.28
#2001-02-08| 98.30
#2001-02-09| 98.50
#2001-02-12| 98.22
#2001-02-13| 98.18
#2001-02-14| 98.33
#2001-02-15| 98.75
#2001-02-16| 98.65
#2001-02-19| 98.76
#2001-02-20| 99.13
#2001-02-21| 99.21
#2001-02-22| 98.98
#2001-02-23| 99.19
#2001-02-26| 99.72
#2001-02-27|100.49
#2001-02-28|100.58
#2001-03-01|100.40
#2001-03-02|100.08
#2001-03-05|100.57
#2001-03-06|100.48
#2001-03-07|100.76
#2001-03-08|101.06
#2001-03-09|101.37
#2001-03-12|101.32
#2001-03-13|100.67
#2001-03-14|100.13
#2001-03-15| 99.94
#2001-03-16| 98.96
#2001-03-19| 98.98
#2001-03-20| 98.58
#2001-03-21| 98.00
#2001-03-22| 96.87
#2001-03-23| 96.79
#2001-03-26| 97.46
#2001-03-27| 97.76
#2001-03-28| 97.74
#2001-03-29| 97.72
#2001-03-30| 97.19
#2001-03-31| 97.22
#2001-04-02| 97.19
#2001-04-03| 95.77
#2001-04-04| 95.48
#2001-04-05| 94.86
#2001-04-06| 93.26
#2001-04-09| 93.71
#2001-04-10| 94.30
#2001-04-11| 94.52
#2001-04-12| 94.17
#2001-04-13| .
#2001-04-16| 94.40
#2001-04-17| 93.98
#2001-04-18| 93.86
#2001-04-19| 93.85
#2001-04-20| 93.95
#2001-04-23| 94.05
#2001-04-24| 94.09
#2001-04-25| 94.15
#2001-04-26| 94.57
#2001-04-27| 94.31
#2001-04-30| 93.21
#2001-05-01| 93.61
#2001-05-02| 94.67
#2001-05-03| 95.39
#2001-05-04| 95.43
#2001-05-07| 95.95
#2001-05-08| 96.12
#2001-05-09| 96.07
#2001-05-10| 96.61
#2001-05-11| 96.81
#2001-05-14| 96.65
#2001-05-15| 96.90
#2001-05-16| 96.33
#2001-05-17| 96.88
#2001-05-18| 97.08
#2001-05-21| 97.30
#2001-05-22| 96.97
#2001-05-23| 96.95
#2001-05-24| 96.97
#2001-05-25| 96.81
#2001-05-28| 96.52
#2001-05-29| 96.91
#2001-05-30| 96.16
#2001-05-31| 96.37
#2001-06-01| 95.95
#2001-06-04| 95.82
#2001-06-05| 95.66
#2001-06-06| 95.44
#2001-06-07| 95.51
#2001-06-08| 95.75
#2001-06-11| 96.14
#2001-06-12| 96.32
#2001-06-13| 96.29
#2001-06-14| 96.04
#2001-06-15| 95.58
#2001-06-18| 94.79
#2001-06-19| 94.34
#2001-06-20| 93.56
#2001-06-21| 93.43
#2001-06-22| 93.22
#2001-06-25| 92.97
#2001-06-26| 92.69
#2001-06-27| 92.32
#2001-06-28| 92.36
#2001-06-29| 91.74
#2001-06-30| 91.78
#2001-07-02| 92.29
#2001-07-03| 92.56
#2001-07-04| 92.59
#2001-07-05| 92.55
#2001-07-06| 92.48
#2001-07-09| 92.05
#2001-07-10| 91.82
#2001-07-11| 91.64
#2001-07-12| 91.18
#2001-07-13| 91.27
#2001-07-16| 91.70
#2001-07-17| 91.17
#2001-07-18| 90.89
#2001-07-19| 90.85
#2001-07-20| 91.55
#2001-07-23| 92.22
#2001-07-24| 92.55
#2001-07-25| 92.82
#2001-07-26| 92.84
#2001-07-27| 93.87
#2001-07-30| 94.04
#2001-07-31| 94.05
#2001-08-01| 94.45
#2001-08-02| 94.25
#2001-08-03| 94.56
#2001-08-06| 94.70
#2001-08-07| 95.32
#2001-08-08| 95.70
#2001-08-09| 95.71
#2001-08-10| 95.74
#2001-08-13| 95.84
#2001-08-14| 95.93
#2001-08-15| 95.96
#2001-08-16| 96.02
#2001-08-17| 95.75
#2001-08-20| 95.44
#2001-08-21| 95.05
#2001-08-22| 94.75
#2001-08-23| 94.28
#2001-08-24| 93.96
#2001-08-27| 94.47
#2001-08-28| 94.58
#2001-08-29| 94.26
#2001-08-30| 94.27
#2001-08-31| 94.27
#2001-09-03| 94.35
#2001-09-04| 94.82
#2001-09-05| 94.52
#2001-09-06| 93.69
#2001-09-07| 93.35
#2001-09-10| 93.39
#2001-09-11| .
#2001-09-12| .
#2001-09-13| .
#2001-09-14| 88.91
#2001-09-17| 87.49
#2001-09-18| 87.57
#2001-09-19| 87.61
#2001-09-20| 86.93
#2001-09-21| 85.94
#2001-09-24| 86.84
#2001-09-25| 85.87
#2001-09-26| 85.62
#2001-09-27| 84.99
#2001-09-28| 83.14
#2001-09-30| 83.21
#2001-10-01| 82.45
#2001-10-02| 82.54
#2001-10-03| 83.06
#2001-10-04| 83.09
#2001-10-05| 81.51
#2001-10-08| 81.60
#2001-10-09| 81.70
#2001-10-10| 81.76
#2001-10-11| 82.07
#2001-10-12| 82.27
#2001-10-15| 83.30
#2001-10-16| 83.39
#2001-10-17| 84.37
#2001-10-18| 84.42
#2001-10-19| 84.43
#2001-10-22| 84.44
#2001-10-23| 85.10
#2001-10-24| 84.80
#2001-10-25| 84.88
#2001-10-26| 85.15
#2001-10-29| 85.48
#2001-10-30| 85.19
#2001-10-31| 85.61
#2001-11-01| 85.74
#2001-11-02| 86.03
#2001-11-05| 86.26
#2001-11-06| 86.17
#2001-11-07| 86.30
#2001-11-08| 86.45
#2001-11-09| 86.53
#2001-11-12| 86.67
#2001-11-13| 86.78
#2001-11-14| 87.48
#2001-11-15| 88.94
#2001-11-16| 89.70
#2001-11-19| 89.98
#2001-11-20| 90.36
#2001-11-21| 90.42
#2001-11-22| 90.46
#2001-11-23| 90.52
#2001-11-26| 90.29
#2001-11-27| 90.45
#2001-11-28| 90.78
#2001-11-29| 90.34
#2001-11-30| 89.89
#2001-12-03| 89.90
#2001-12-04| 90.29
#2001-12-05| 90.55
#2001-12-06| 90.24
#2001-12-07| 90.54
#2001-12-10| 90.81
#2001-12-11| 90.75
#2001-12-12| 90.67
#2001-12-13| 90.14
#2001-12-14| 89.74
#2001-12-17| 89.63
#2001-12-18| 89.64
#2001-12-19| 89.60
#2001-12-20| 89.76
#2001-12-21| 90.12
#2001-12-24| 90.20
#2001-12-25| .
#2001-12-26| 90.12
#2001-12-27| 90.11
#2001-12-28| 89.99
#2001-12-31| 89.71
#2002-01-01| .
#2002-01-02| 89.82
#2002-01-03| 90.87
#2002-01-04| 91.57
#2002-01-07| 91.93
#2002-01-08| 92.12
#2002-01-09| 92.40
#2002-01-10| 92.77
#2002-01-11| 92.87
#2002-01-14| 92.95
#2002-01-15| 92.05
#2002-01-16| 91.51
#2002-01-17| 91.21
#2002-01-18| 91.12
#2002-01-21| 91.23
#2002-01-22| 91.48
#2002-01-23| 91.71
#2002-01-24| 91.69
#2002-01-25| 92.33
#2002-01-28| 92.60
#2002-01-29| 92.09
#2002-01-30| 91.66
#2002-01-31| 90.52
#2002-02-01| 90.11
#2002-02-04| 89.78
#2002-02-05| 90.08
#2002-02-06| 89.92
#2002-02-07| 89.98
#2002-02-08| 89.98
#2002-02-11| 89.70
#2002-02-12| 89.60
#2002-02-13| 89.44
#2002-02-14| 89.31
#2002-02-15| 89.26
#2002-02-18| 89.36
#2002-02-19| 89.44
#2002-02-20| 89.15
#2002-02-21| 88.84
#2002-02-22| 88.46
#2002-02-25| 88.07
#2002-02-26| 87.66
#2002-02-27| 87.52
#2002-02-28| 87.30
#2002-03-01| 87.75
#2002-03-04| 88.07
#2002-03-05| 88.34
#2002-03-06| 88.76
#2002-03-07| 89.44
#2002-03-08| 90.02
#2002-03-11| 90.45
#2002-03-12| 90.49
#2002-03-13| 90.96
#2002-03-14| 91.18
#2002-03-15| 91.30
#2002-03-18| 91.29
#2002-03-19| 90.78
#2002-03-20| 90.74
#2002-03-21| 90.53
#2002-03-22| 90.69
#2002-03-25| 90.75
#2002-03-26| 91.01
#2002-03-27| 91.10
#2002-03-28| 91.48
#2002-03-29| .
#2002-03-31| 91.58
#2002-04-01| 91.66
#2002-04-02| 91.51
#2002-04-03| 91.57
#2002-04-04| 91.47
#2002-04-05| 91.67
#2002-04-08| 92.40
#2002-04-09| 92.78
#2002-04-10| 93.53
#2002-04-11| 93.50
#2002-04-12| 93.43
#2002-04-15| 93.56
#2002-04-16| 94.01
#2002-04-17| 94.62
#2002-04-18| 94.62
#2002-04-19| 95.01
#2002-04-22| 95.15
#2002-04-23| 94.91
#2002-04-24| 95.02
#2002-04-25| 95.04
#2002-04-26| 95.00
#2002-04-29| 95.13
#2002-04-30| 94.62
#2002-05-01| 94.47
#2002-05-02| 94.51
#2002-05-03| 94.52
#2002-05-06| 94.17
#2002-05-07| 93.86
#2002-05-08| 94.09
#2002-05-09| 94.08
#2002-05-10| 93.97
#2002-05-13| 93.36
#2002-05-14| 93.17
#2002-05-15| 91.79
#2002-05-16| 91.10
#2002-05-17| 91.44
#2002-05-20| 91.64
#2002-05-21| 91.66
#2002-05-22| 91.70
#2002-05-23| 91.62
#2002-05-24| 91.49
#2002-05-27| 91.59
#2002-05-28| 91.37
#2002-05-29| 91.02
#2002-05-30| 90.72
#2002-05-31| 91.06
#2002-06-03| 90.74
#2002-06-04| 90.46
#2002-06-05| 90.47
#2002-06-06| 90.05
#2002-06-07| 88.27
#2002-06-10| 87.51
#2002-06-11| 86.92
#2002-06-12| 86.40
#2002-06-13| 86.11
#2002-06-14| 85.49
#2002-06-17| 85.47
#2002-06-18| 85.66
#2002-06-19| 85.60
#2002-06-20| 85.48
#2002-06-21| 85.16
#2002-06-24| 84.87
#2002-06-25| 84.08
#2002-06-26| 81.90
#2002-06-27| 81.47
#2002-06-28| 81.21
#2002-06-30| 81.26
#2002-07-01| 81.33
#2002-07-02| 81.11
#2002-07-03| 81.13
#2002-07-04| 81.17
#2002-07-05| 80.86
#2002-07-08| 81.50
#2002-07-09| 81.67
#2002-07-10| 82.03
#2002-07-11| 82.00
#2002-07-12| 81.48
#2002-07-15| 81.39
#2002-07-16| 81.29
#2002-07-17| 81.52
#2002-07-18| 81.26
#2002-07-19| 81.21
#2002-07-22| 80.94
#2002-07-23| 80.31
#2002-07-24| 79.93
#2002-07-25| 79.73
#2002-07-26| 79.28
#2002-07-29| 79.32
#2002-07-30| 79.09
#2002-07-31| 78.15
#2002-08-01| 78.28
#2002-08-02| 78.31
#2002-08-05| 78.47
#2002-08-06| 78.11
#2002-08-07| 78.37
#2002-08-08| 77.74
#2002-08-09| 77.73
#2002-08-12| 77.40
#2002-08-13| 77.12
#2002-08-14| 76.30
#2002-08-15| 75.74
#2002-08-16| 75.40
#2002-08-19| 75.64
#2002-08-20| 75.55
#2002-08-21| 75.73
#2002-08-22| 75.64
#2002-08-23| 75.72
#2002-08-26| 75.88
#2002-08-27| 75.97
#2002-08-28| 76.12
#2002-08-29| 76.05
#2002-08-30| 75.96
#2002-08-31| 76.01
#2002-09-02| 76.24
#2002-09-03| 76.26
#2002-09-04| 76.62
#2002-09-05| 76.55
#2002-09-06| 76.66
#2002-09-09| 76.74
#2002-09-10| 76.76
#2002-09-11| 76.91
#2002-09-12| 76.94
#2002-09-13| 76.94
#2002-09-16| 77.10
#2002-09-17| 77.14
#2002-09-18| 76.86
#2002-09-19| 76.68
#2002-09-20| 76.44
#2002-09-23| 76.08
#2002-09-24| 75.87
#2002-09-25| 75.66
#2002-09-26| 75.70
#2002-09-27| 75.51
#2002-09-30| 74.59
#2002-10-01| 74.54
#2002-10-02| 74.55
#2002-10-03| 74.43
#2002-10-04| 74.11
#2002-10-07| 73.31
#2002-10-08| 72.76
#2002-10-09| 72.09
#2002-10-10| 71.95
#2002-10-11| 71.97
#2002-10-14| 71.94
#2002-10-15| 72.53
#2002-10-16| 72.12
#2002-10-17| 72.49
#2002-10-18| 72.81
#2002-10-21| 73.20
#2002-10-22| 73.00
#2002-10-23| 73.40
#2002-10-24| 73.53
#2002-10-25| 73.48
#2002-10-28| 73.98
#2002-10-29| 74.32
#2002-10-30| 74.50
#2002-10-31| 74.33
#2002-11-01| 74.46
#2002-11-04| 75.35
#2002-11-05| 75.54
#2002-11-06| 76.46
#2002-11-07| 76.90
#2002-11-08| 76.96
#2002-11-11| 77.05
#2002-11-12| 77.36
#2002-11-13| 77.70
#2002-11-14| 77.88
#2002-11-15| 77.96
#2002-11-18| 78.25
#2002-11-19| 78.47
#2002-11-20| 79.76
#2002-11-21| 80.50
#2002-11-22| 80.88
#2002-11-25| 81.21
#2002-11-26| 80.92
#2002-11-27| 81.34
#2002-11-28| 81.37
#2002-11-29| 81.07
#2002-11-30| 81.10
#2002-12-02| 81.85
#2002-12-03| 82.37
#2002-12-04| 82.16
#2002-12-05| 81.86
#2002-12-06| 81.52
#2002-12-09| 81.57
#2002-12-10| 81.61
#2002-12-11| 81.97
#2002-12-12| 82.12
#2002-12-13| 82.22
#2002-12-16| 82.46
#2002-12-17| 82.81
#2002-12-18| 83.37
#2002-12-19| 83.57
#2002-12-20| 83.87
#2002-12-23| 84.29
#2002-12-24| 84.48
#2002-12-25| .
#2002-12-26| 84.41
#2002-12-27| 84.43
#2002-12-30| 84.44
#2002-12-31| 84.15
#2003-01-01| .
#2003-01-02| 84.48
#2003-01-03| 85.03
#2003-01-06| 86.25
#2003-01-07| 88.08
#2003-01-08| 88.62
#2003-01-09| 89.37
#2003-01-10| 89.53
#2003-01-13| 90.00
#2003-01-14| 90.10
#2003-01-15| 89.80
#2003-01-16| 89.74
#2003-01-17| 89.37
#2003-01-20| 89.46
#2003-01-21| 89.61
#2003-01-22| 89.51
#2003-01-23| 90.12
#2003-01-24| 90.15
#2003-01-27| 89.68
#2003-01-28| 89.98
#2003-01-29| 89.89
#2003-01-30| 90.28
#2003-01-31| 90.45
#2003-02-03| 90.67
#2003-02-04| 90.64
#2003-02-05| 90.45
#2003-02-06| 90.24
#2003-02-07| 90.55
#2003-02-10| 90.52
#2003-02-11| 90.56
#2003-02-12| 90.36
#2003-02-13| 89.93
#2003-02-14| 89.91
#2003-02-17| 90.00
#2003-02-18| 90.21
#2003-02-19| 90.59
#2003-02-20| 90.97
#2003-02-21| 91.08
#2003-02-24| 91.62
#2003-02-25| 91.60
#2003-02-26| 91.97
#2003-02-27| 92.27
#2003-02-28| 92.66
#2003-03-03| 93.22
#2003-03-04| 93.42
#2003-03-05| 93.58
#2003-03-06| 93.57
#2003-03-07| 93.88
#2003-03-10| 93.88
#2003-03-11| 93.95
#2003-03-12| 93.90
#2003-03-13| 93.99
#2003-03-14| 94.36
#2003-03-17| 94.64
#2003-03-18| 95.04
#2003-03-19| 95.21
#2003-03-20| 95.12
#2003-03-21| 95.36
#2003-03-24| 95.63
#2003-03-25| 95.77
#2003-03-26| 96.08
#2003-03-27| 96.54
#2003-03-28| 96.87
#2003-03-31| 97.16
#2003-04-01| 98.31
#2003-04-02| 99.36
#2003-04-03|100.30
#2003-04-04|100.55
#2003-04-07|101.51
#2003-04-08|101.15
#2003-04-09|100.97
#2003-04-10|101.19
#2003-04-11|101.67
#2003-04-14|102.19
#2003-04-15|103.49
#2003-04-16|103.75
#2003-04-17|103.99
#2003-04-18| .
#2003-04-21|104.30
#2003-04-22|104.76
#2003-04-23|106.15
#2003-04-24|106.38
#2003-04-25|106.91
#2003-04-28|107.37
#2003-04-29|107.87
#2003-04-30|108.38
#2003-05-01|108.90
#2003-05-02|109.52
#2003-05-05|109.98
#2003-05-06|110.21
#2003-05-07|110.49
#2003-05-08|109.77
#2003-05-09|109.92
#2003-05-12|110.49
#2003-05-13|110.78
#2003-05-14|110.94
#2003-05-15|111.20
#2003-05-16|111.50
#2003-05-19|111.22
#2003-05-20|111.19
#2003-05-21|110.75
#2003-05-22|111.10
#2003-05-23|111.12
#2003-05-26|111.22
#2003-05-27|111.11
#2003-05-28|111.19
#2003-05-29|112.14
#2003-05-30|112.43
#2003-05-31|112.46
#2003-06-02|113.07
#2003-06-03|113.22
#2003-06-04|113.73
#2003-06-05|114.26
#2003-06-06|114.37
#2003-06-09|114.85
#2003-06-10|114.91
#2003-06-11|115.08
#2003-06-12|115.45
#2003-06-13|116.04
#2003-06-16|116.45
#2003-06-17|116.97
#2003-06-18|117.49
#2003-06-19|117.77
#2003-06-20|117.81
#2003-06-23|117.53
#2003-06-24|117.35
#2003-06-25|117.38
#2003-06-26|117.10
#2003-06-27|116.81
#2003-06-30|116.96
#2003-07-01|117.03
#2003-07-02|117.12
#2003-07-03|117.07
#2003-07-04|117.11
#2003-07-07|117.42
#2003-07-08|117.83
#2003-07-09|118.57
#2003-07-10|118.99
#2003-07-11|119.27
#2003-07-14|119.81
#2003-07-15|120.21
#2003-07-16|120.14
#2003-07-17|120.20
#2003-07-18|119.99
#2003-07-21|119.92
#2003-07-22|119.73
#2003-07-23|119.74
#2003-07-24|119.60
#2003-07-25|119.16
#2003-07-28|118.99
#2003-07-29|118.59
#2003-07-30|117.78
#2003-07-31|117.18
#2003-08-01|116.26
#2003-08-04|116.91
#2003-08-05|116.74
#2003-08-06|116.03
#2003-08-07|115.63
#2003-08-08|116.01
#2003-08-11|116.18
#2003-08-12|116.16
#2003-08-13|116.33
#2003-08-14|115.37
#2003-08-15|115.41
#2003-08-18|115.60
#2003-08-19|116.29
#2003-08-20|117.15
#2003-08-21|117.67
#2003-08-22|117.99
#2003-08-25|118.27
#2003-08-26|118.29
#2003-08-27|118.91
#2003-08-28|119.21
#2003-08-29|119.42
#2003-08-31|119.48
#2003-09-01|119.48
#2003-09-02|120.45
#2003-09-03|120.86
#2003-09-04|121.24
#2003-09-05|121.43
#2003-09-08|121.79
#2003-09-09|122.31
#2003-09-10|122.37
#2003-09-11|122.42
#2003-09-12|122.22
#2003-09-15|122.50
#2003-09-16|122.78
#2003-09-17|123.16
#2003-09-18|123.53
#2003-09-19|123.94
#2003-09-22|123.85
#2003-09-23|123.90
#2003-09-24|124.04
#2003-09-25|123.98
#2003-09-26|123.89
#2003-09-29|124.08
#2003-09-30|124.25
#2003-10-01|124.36
#2003-10-02|124.73
#2003-10-03|124.89
#2003-10-06|125.01
#2003-10-07|125.56
#2003-10-08|125.86
#2003-10-09|126.19
#2003-10-10|126.32
#2003-10-13|126.42
#2003-10-14|126.95
#2003-10-15|127.30
#2003-10-16|127.51
#2003-10-17|127.49
#2003-10-20|127.71
#2003-10-21|127.85
#2003-10-22|127.52
#2003-10-23|127.46
#2003-10-24|127.54
#2003-10-27|127.70
#2003-10-28|127.93
#2003-10-29|128.16
#2003-10-30|128.30
#2003-10-31|128.51
#2003-11-03|128.62
#2003-11-04|128.76
#2003-11-05|128.59
#2003-11-06|128.97
#2003-11-07|129.06
#2003-11-10|129.35
#2003-11-11|129.38
#2003-11-12|129.22
#2003-11-13|129.10
#2003-11-14|129.16
#2003-11-17|129.24
#2003-11-18|129.35
#2003-11-19|129.75
#2003-11-20|129.77
#2003-11-21|129.86
#2003-11-24|130.38
#2003-11-25|130.68
#2003-11-26|130.81
#2003-11-27|130.84
#2003-11-28|130.90
#2003-11-30|130.97
#2003-12-01|131.30
#2003-12-02|131.78
#2003-12-03|132.39
#2003-12-04|132.52
#2003-12-05|132.92
#2003-12-08|133.23
#2003-12-09|133.40
#2003-12-10|133.58
#2003-12-11|133.60
#2003-12-12|133.66
#2003-12-15|133.79
#2003-12-16|133.87
#2003-12-17|133.92
#2003-12-18|134.16
#2003-12-19|134.25
#2003-12-22|134.56
#2003-12-23|134.65
#2003-12-24|134.69
#2003-12-25| .
#2003-12-26|134.78
#2003-12-29|134.97
#2003-12-30|135.22
#2003-12-31|135.47
#2004-01-01| .
#2004-01-02|135.51
#2004-01-05|137.06
#2004-01-06|138.27
#2004-01-07|138.93
#2004-01-08|139.60
#2004-01-09|139.71
#2004-01-12|139.89
#2004-01-13|139.94
#2004-01-14|140.06
#2004-01-15|140.36
#2004-01-16|140.51
#2004-01-19|140.61
#2004-01-20|140.87
#2004-01-21|141.52
#2004-01-22|141.95
#2004-01-23|142.11
#2004-01-26|141.79
#2004-01-27|141.41
#2004-01-28|140.86
#2004-01-29|139.73
#2004-01-30|139.71
#2004-01-31|139.74
#2004-02-02|139.28
#2004-02-03|138.81
#2004-02-04|138.45
#2004-02-05|137.47
#2004-02-06|137.18
#2004-02-09|138.28
#2004-02-10|137.97
#2004-02-11|138.26
#2004-02-12|139.44
#2004-02-13|139.21
#2004-02-16|139.32
#2004-02-17|139.41
#2004-02-18|138.95
#2004-02-19|138.54
#2004-02-20|138.01
#2004-02-23|137.34
#2004-02-24|136.67
#2004-02-25|137.17
#2004-02-26|137.12
#2004-02-27|137.41
#2004-02-29|137.48
#2004-03-01|137.82
#2004-03-02|138.03
#2004-03-03|138.07
#2004-03-04|137.86
#2004-03-05|138.27
#2004-03-08|138.65
#2004-03-09|138.54
#2004-03-10|138.16
#2004-03-11|137.69
#2004-03-12|137.55
#2004-03-15|136.79
#2004-03-16|136.14
#2004-03-17|136.50
#2004-03-18|136.30
#2004-03-19|136.33
#2004-03-22|135.92
#2004-03-23|135.71
#2004-03-24|135.57
#2004-03-25|135.84
#2004-03-26|136.37
#2004-03-29|137.01
#2004-03-30|136.81
#2004-03-31|137.04
#2004-04-01|137.23
#2004-04-02|137.37
#2004-04-05|137.49
#2004-04-06|137.75
#2004-04-07|138.04
#2004-04-08|138.24
#2004-04-09| .
#2004-04-12|138.55
#2004-04-13|138.43
#2004-04-14|138.07
#2004-04-15|138.12
#2004-04-16|138.15
#2004-04-19|138.11
#2004-04-20|138.10
#2004-04-21|137.71
#2004-04-22|138.12
#2004-04-23|138.19
#2004-04-26|138.07
#2004-04-27|138.22
#2004-04-28|137.92
#2004-04-29|137.38
#2004-04-30|137.30
#2004-05-03|136.78
#2004-05-04|136.26
#2004-05-05|136.39
#2004-05-06|135.61
#2004-05-07|134.86
#2004-05-10|133.40
#2004-05-11|133.44
#2004-05-12|132.73
#2004-05-13|132.11
#2004-05-14|131.98
#2004-05-17|131.77
#2004-05-18|132.22
#2004-05-19|133.11
#2004-05-20|132.95
#2004-05-21|133.62
#2004-05-24|134.44
#2004-05-25|134.66
#2004-05-26|135.23
#2004-05-27|135.29
#2004-05-28|135.24
#2004-05-31|135.34
#2004-06-01|135.15
#2004-06-02|135.13
#2004-06-03|135.21
#2004-06-04|135.53
#2004-06-07|135.92
#2004-06-08|136.29
#2004-06-09|136.63
#2004-06-10|136.59
#2004-06-11|136.63
#2004-06-14|136.65
#2004-06-15|136.72
#2004-06-16|137.32
#2004-06-17|137.45
#2004-06-18|137.90
#2004-06-21|138.31
#2004-06-22|138.42
#2004-06-23|138.49
#2004-06-24|138.49
#2004-06-25|138.59
#2004-06-28|138.82
#2004-06-29|138.62
#2004-06-30|138.48
#2004-07-01|138.50
#2004-07-02|138.71
#2004-07-05|138.83
#2004-07-06|138.93
#2004-07-07|138.81
#2004-07-08|138.88
#2004-07-09|139.14
#2004-07-12|139.39
#2004-07-13|139.47
#2004-07-14|139.65
#2004-07-15|139.80
#2004-07-16|139.94
#2004-07-19|140.12
#2004-07-20|140.25
#2004-07-21|140.27
#2004-07-22|139.72
#2004-07-23|139.65
#2004-07-26|139.01
#2004-07-27|138.64
#2004-07-28|138.68
#2004-07-29|138.88
#2004-07-30|138.76
#2004-07-31|138.79
#2004-08-02|138.84
#2004-08-03|138.82
#2004-08-04|138.45
#2004-08-05|138.58
#2004-08-06|138.68
#2004-08-09|138.59
#2004-08-10|138.11
#2004-08-11|138.06
#2004-08-12|137.97
#2004-08-13|138.03
#2004-08-16|138.00
#2004-08-17|138.37
#2004-08-18|139.06
#2004-08-19|139.26
#2004-08-20|139.35
#2004-08-23|139.68
#2004-08-24|139.93
#2004-08-25|140.22
#2004-08-26|140.58
#2004-08-27|140.62
#2004-08-30|140.87
#2004-08-31|141.01
#2004-09-01|141.20
#2004-09-02|141.34
#2004-09-03|141.41
#2004-09-06|141.52
#2004-09-07|141.75
#2004-09-08|142.23
#2004-09-09|142.41
#2004-09-10|142.61
#2004-09-13|143.29
#2004-09-14|143.40
#2004-09-15|143.06
#2004-09-16|143.17
#2004-09-17|143.17
#2004-09-20|143.17
#2004-09-21|143.41
#2004-09-22|143.40
#2004-09-23|143.54
#2004-09-24|143.39
#2004-09-27|143.09
#2004-09-28|143.02
#2004-09-29|143.18
#2004-09-30|143.30
#2004-10-01|143.39
#2004-10-04|143.77
#2004-10-05|143.95
#2004-10-06|144.24
#2004-10-07|144.46
#2004-10-08|144.72
#2004-10-11|144.83
#2004-10-12|144.68
#2004-10-13|144.85
#2004-10-14|145.06
#2004-10-15|144.91
#2004-10-18|144.54
#2004-10-19|144.45
#2004-10-20|144.30
#2004-10-21|144.78
#2004-10-22|144.97
#2004-10-25|145.26
#2004-10-26|145.88
#2004-10-27|145.75
#2004-10-28|146.59
#2004-10-29|147.25
#2004-10-31|147.32
#2004-11-01|147.51
#2004-11-02|147.94
#2004-11-03|148.63
#2004-11-04|149.11
#2004-11-05|149.57
#2004-11-08|149.65
#2004-11-09|149.47
#2004-11-10|149.36
#2004-11-11|149.40
#2004-11-12|149.85
#2004-11-15|150.14
#2004-11-16|150.73
#2004-11-17|150.99
#2004-11-18|151.43
#2004-11-19|151.52
#2004-11-22|151.46
#2004-11-23|151.62
#2004-11-24|151.90
#2004-11-25|151.94
#2004-11-26|152.00
#2004-11-29|152.26
#2004-11-30|152.11
#2004-12-01|152.51
#2004-12-02|152.67
#2004-12-03|152.92
#2004-12-06|152.95
#2004-12-07|153.40
#2004-12-08|153.63
#2004-12-09|154.06
#2004-12-10|154.19
#2004-12-13|154.53
#2004-12-14|154.82
#2004-12-15|155.25
#2004-12-16|155.55
#2004-12-17|155.47
#2004-12-20|155.63
#2004-12-21|155.89
#2004-12-22|156.10
#2004-12-23|156.21
#2004-12-24| .
#2004-12-27|156.42
#2004-12-28|156.64
#2004-12-29|156.68
#2004-12-30|156.74
#2004-12-31|156.81
#2005-01-03|157.18
#2005-01-04|157.32
#2005-01-05|156.78
#2005-01-06|156.57
#2005-01-07|156.55
#2005-01-10|156.25
#2005-01-11|155.50
#2005-01-12|155.49
#2005-01-13|155.33
#2005-01-14|155.18
#2005-01-17|155.29
#2005-01-18|155.07
#2005-01-19|155.00
#2005-01-20|154.30
#2005-01-21|154.07
#2005-01-24|153.95
#2005-01-25|154.45
#2005-01-26|154.71
#2005-01-27|155.05
#2005-01-28|155.15
#2005-01-31|155.20
#2005-02-01|155.58
#2005-02-02|156.14
#2005-02-03|156.42
#2005-02-04|156.85
#2005-02-07|157.26
#2005-02-08|157.24
#2005-02-09|156.84
#2005-02-10|156.45
#2005-02-11|156.39
#2005-02-14|156.53
#2005-02-15|156.69
#2005-02-16|156.72
#2005-02-17|156.95
#2005-02-18|157.01
#2005-02-21|157.12
#2005-02-22|157.13
#2005-02-23|157.22
#2005-02-24|157.42
#2005-02-25|157.73
#2005-02-28|157.94
#2005-03-01|157.97
#2005-03-02|157.74
#2005-03-03|157.81
#2005-03-04|158.17
#2005-03-07|158.53
#2005-03-08|158.71
#2005-03-09|158.31
#2005-03-10|158.02
#2005-03-11|157.95
#2005-03-14|157.73
#2005-03-15|157.56
#2005-03-16|156.50
#2005-03-17|156.10
#2005-03-18|156.05
#2005-03-21|155.22
#2005-03-22|154.62
#2005-03-23|153.79
#2005-03-24|154.37
#2005-03-25| .
#2005-03-28|154.34
#2005-03-29|154.05
#2005-03-30|153.30
#2005-03-31|153.27
#2005-04-01|153.30
#2005-04-04|152.91
#2005-04-05|153.29
#2005-04-06|153.95
#2005-04-07|154.42
#2005-04-08|154.28
#2005-04-11|154.12
#2005-04-12|153.44
#2005-04-13|153.54
#2005-04-14|152.47
#2005-04-15|151.24
#2005-04-18|150.66
#2005-04-19|150.94
#2005-04-20|151.27
#2005-04-21|151.41
#2005-04-22|151.01
#2005-04-25|150.41
#2005-04-26|149.71
#2005-04-27|148.39
#2005-04-28|147.20
#2005-04-29|147.17
#2005-04-30|147.21
#2005-05-02|147.86
#2005-05-03|148.21
#2005-05-04|148.47
#2005-05-05|148.50
#2005-05-06|147.99
#2005-05-09|148.42
#2005-05-10|147.94
#2005-05-11|146.74
#2005-05-12|146.00
#2005-05-13|145.09
#2005-05-16|143.63
#2005-05-17|142.99
#2005-05-18|144.09
#2005-05-19|144.62
#2005-05-20|145.19
#2005-05-23|145.85
#2005-05-24|146.04
#2005-05-25|147.36
#2005-05-26|148.11
#2005-05-27|148.66
#2005-05-30|148.77
#2005-05-31|149.54
#2005-06-01|149.99
#2005-06-02|151.20
#2005-06-03|151.62
#2005-06-06|150.96
#2005-06-07|151.12
#2005-06-08|150.83
#2005-06-09|150.47
#2005-06-10|150.92
#2005-06-13|151.14
#2005-06-14|151.57
#2005-06-15|152.08
#2005-06-16|152.18
#2005-06-17|152.14
#2005-06-20|152.46
#2005-06-21|152.56
#2005-06-22|152.88
#2005-06-23|152.86
#2005-06-24|152.68
#2005-06-27|152.57
#2005-06-28|152.89
#2005-06-29|153.26
#2005-06-30|153.56
#2005-07-01|153.73
#2005-07-04|153.85
#2005-07-05|153.62
#2005-07-06|153.79
#2005-07-07|153.71
#2005-07-08|154.33
#2005-07-11|155.11
#2005-07-12|155.26
#2005-07-13|155.38
#2005-07-14|155.97
#2005-07-15|156.25
#2005-07-18|156.34
#2005-07-19|156.37
#2005-07-20|156.43
#2005-07-21|156.51
#2005-07-22|156.68
#2005-07-25|157.00
#2005-07-26|157.10
#2005-07-27|157.40
#2005-07-28|157.71
#2005-07-29|157.98
#2005-07-31|158.06
#2005-08-01|158.04
#2005-08-02|157.93
#2005-08-03|157.78
#2005-08-04|157.69
#2005-08-05|157.41
#2005-08-08|157.13
#2005-08-09|157.06
#2005-08-10|157.17
#2005-08-11|156.78
#2005-08-12|156.81
#2005-08-15|156.87
#2005-08-16|157.17
#2005-08-17|157.25
#2005-08-18|157.49
#2005-08-19|157.60
#2005-08-22|157.81
#2005-08-23|157.93
#2005-08-24|158.73
#2005-08-25|158.96
#2005-08-26|159.07
#2005-08-29|159.08
#2005-08-30|158.95
#2005-08-31|158.91
#2005-09-01|158.58
#2005-09-02|158.43
#2005-09-05|158.55
#2005-09-06|158.60
#2005-09-07|158.57
#2005-09-08|158.73
#2005-09-09|158.60
#2005-09-12|158.97
#2005-09-13|159.19
#2005-09-14|159.18
#2005-09-15|159.02
#2005-09-16|158.65
#2005-09-19|158.08
#2005-09-20|157.27
#2005-09-21|156.61
#2005-09-22|155.77
#2005-09-23|156.19
#2005-09-26|156.55
#2005-09-27|156.26
#2005-09-28|156.23
#2005-09-29|156.29
#2005-09-30|156.33
#2005-10-03|156.60
#2005-10-04|156.72
#2005-10-05|156.25
#2005-10-06|156.08
#2005-10-07|155.69
#2005-10-10|155.81
#2005-10-11|154.78
#2005-10-12|153.77
#2005-10-13|153.34
#2005-10-14|153.65
#2005-10-17|154.29
#2005-10-18|154.57
#2005-10-19|154.06
#2005-10-20|154.14
#2005-10-21|154.37
#2005-10-24|154.62
#2005-10-25|154.93
#2005-10-26|154.09
#2005-10-27|153.75
#2005-10-28|153.46
#2005-10-31|153.77
#2005-11-01|153.94
#2005-11-02|154.01
#2005-11-03|154.21
#2005-11-04|153.87
#2005-11-07|154.07
#2005-11-08|154.19
#2005-11-09|153.93
#2005-11-10|154.09
#2005-11-11|154.13
#2005-11-14|153.66
#2005-11-15|153.63
#2005-11-16|153.54
#2005-11-17|153.21
#2005-11-18|153.93
#2005-11-21|154.25
#2005-11-22|154.25
#2005-11-23|154.36
#2005-11-24|154.40
#2005-11-25|154.43
#2005-11-28|154.95
#2005-11-29|154.35
#2005-11-30|154.37
#2005-12-01|154.46
#2005-12-02|154.43
#2005-12-05|154.54
#2005-12-06|154.63
#2005-12-07|154.53
#2005-12-08|154.43
#2005-12-09|154.54
#2005-12-12|154.62
#2005-12-13|154.76
#2005-12-14|154.64
#2005-12-15|154.77
#2005-12-16|154.75
#2005-12-19|154.80
#2005-12-20|155.00
#2005-12-21|155.01
#2005-12-22|155.25
#2005-12-23|155.28
#2005-12-26| .
#2005-12-27|155.53
#2005-12-28|155.73
#2005-12-29|155.87
#2005-12-30|155.93
#2005-12-31|155.96
#2006-01-02| .
#2006-01-03|156.20
#2006-01-04|156.59
#2006-01-05|157.18
#2006-01-06|157.60
#2006-01-09|157.95
#2006-01-10|157.79
#2006-01-11|157.67
#2006-01-12|157.30
#2006-01-13|157.25
#2006-01-16|157.38
#2006-01-17|157.25
#2006-01-18|157.20
#2006-01-19|157.53
#2006-01-20|157.55
#2006-01-23|157.70
#2006-01-24|157.94
#2006-01-25|157.90
#2006-01-26|158.00
#2006-01-27|158.05
#2006-01-30|158.38
#2006-01-31|158.45
#2006-02-01|158.58
#2006-02-02|158.72
#2006-02-03|158.52
#2006-02-06|158.57
#2006-02-07|158.74
#2006-02-08|158.75
#2006-02-09|158.98
#2006-02-10|159.14
#2006-02-13|159.29
#2006-02-14|159.26
#2006-02-15|159.40
#2006-02-16|159.75
#2006-02-17|159.95
#2006-02-20|160.08
#2006-02-21|160.40
#2006-02-22|160.66
#2006-02-23|160.79
#2006-02-24|160.94
#2006-02-27|161.04
#2006-02-28|161.23
#2006-03-01|161.17
#2006-03-02|160.89
#2006-03-03|160.97
#2006-03-06|160.89
#2006-03-07|160.33
#2006-03-08|160.07
#2006-03-09|159.97
#2006-03-10|160.05
#2006-03-13|160.22
#2006-03-14|160.43
#2006-03-15|160.81
#2006-03-16|161.17
#2006-03-17|161.51
#2006-03-20|161.80
#2006-03-21|162.34
#2006-03-22|162.60
#2006-03-23|162.67
#2006-03-24|162.93
#2006-03-27|163.10
#2006-03-28|163.32
#2006-03-29|163.16
#2006-03-30|162.98
#2006-03-31|163.12
#2006-04-03|163.46
#2006-04-04|163.47
#2006-04-05|163.75
#2006-04-06|163.76
#2006-04-07|163.90
#2006-04-10|163.98
#2006-04-11|164.28
#2006-04-12|164.43
#2006-04-13|164.36
#2006-04-14| .
#2006-04-17|164.51
#2006-04-18|164.63
#2006-04-19|164.93
#2006-04-20|165.28
#2006-04-21|165.51
#2006-04-24|165.85
#2006-04-25|166.28
#2006-04-26|166.57
#2006-04-27|166.82
#2006-04-28|167.31
#2006-04-30|167.40
#2006-05-01|167.55
#2006-05-02|167.83
#2006-05-03|168.01
#2006-05-04|168.19
#2006-05-05|168.43
#2006-05-08|168.85
#2006-05-09|169.02
#2006-05-10|169.45
#2006-05-11|169.62
#2006-05-12|169.46
#2006-05-15|169.21
#2006-05-16|168.88
#2006-05-17|168.16
#2006-05-18|168.31
#2006-05-19|168.52
#2006-05-22|168.01
#2006-05-23|168.10
#2006-05-24|167.78
#2006-05-25|168.09
#2006-05-26|168.20
#2006-05-29|168.33
#2006-05-30|168.08
#2006-05-31|168.24
#2006-06-01|168.31
#2006-06-02|168.68
#2006-06-05|168.74
#2006-06-06|168.24
#2006-06-07|168.34
#2006-06-08|168.00
#2006-06-09|168.15
#2006-06-12|168.11
#2006-06-13|167.49
#2006-06-14|166.53
#2006-06-15|166.39
#2006-06-16|166.58
#2006-06-19|166.75
#2006-06-20|166.24
#2006-06-21|165.82
#2006-06-22|165.78
#2006-06-23|165.69
#2006-06-26|165.63
#2006-06-27|165.77
#2006-06-28|165.73
#2006-06-29|166.42
#2006-06-30|167.28
#2006-07-03|167.48
#2006-07-04|167.53
#2006-07-05|167.50
#2006-07-06|167.61
#2006-07-07|168.05
#2006-07-10|168.45
#2006-07-11|168.39
#2006-07-12|168.47
#2006-07-13|168.03
#2006-07-14|167.88
#2006-07-17|167.83
#2006-07-18|167.84
#2006-07-19|168.09
#2006-07-20|168.30
#2006-07-21|168.30
#2006-07-24|168.33
#2006-07-25|168.63
#2006-07-26|169.17
#2006-07-27|169.22
#2006-07-28|169.26
#2006-07-31|169.43
#2006-08-01|169.27
#2006-08-02|169.50
#2006-08-03|169.66
#2006-08-04|170.02
#2006-08-07|170.02
#2006-08-08|170.30
#2006-08-09|170.09
#2006-08-10|169.77
#2006-08-11|169.66
#2006-08-14|169.97
#2006-08-15|170.09
#2006-08-16|170.27
#2006-08-17|170.61
#2006-08-18|170.61
#2006-08-21|170.73
#2006-08-22|170.64
#2006-08-23|170.69
#2006-08-24|170.45
#2006-08-25|170.53
#2006-08-28|170.66
#2006-08-29|170.83
#2006-08-30|171.05
#2006-08-31|171.29
#2006-09-01|171.43
#2006-09-04|171.57
#2006-09-05|171.84
#2006-09-06|171.91
#2006-09-07|171.91
#2006-09-08|172.15
#2006-09-11|172.40
#2006-09-12|172.56
#2006-09-13|173.07
#2006-09-14|173.12
#2006-09-15|173.36
#2006-09-18|173.39
#2006-09-19|173.27
#2006-09-20|173.37
#2006-09-21|173.38
#2006-09-22|173.17
#2006-09-25|173.12
#2006-09-26|173.05
#2006-09-27|173.48
#2006-09-28|173.55
#2006-09-29|173.76
#2006-09-30|173.81
#2006-10-02|173.92
#2006-10-03|174.09
#2006-10-04|174.64
#2006-10-05|174.81
#2006-10-06|175.01
#2006-10-09|175.15
#2006-10-10|175.28
#2006-10-11|175.59
#2006-10-12|176.00
#2006-10-13|176.24
#2006-10-16|176.37
#2006-10-17|176.25
#2006-10-18|176.59
#2006-10-19|176.66
#2006-10-20|176.66
#2006-10-23|176.96
#2006-10-24|176.84
#2006-10-25|176.94
#2006-10-26|177.37
#2006-10-27|177.79
#2006-10-30|178.00
#2006-10-31|177.99
#2006-11-01|178.07
#2006-11-02|178.27
#2006-11-03|178.55
#2006-11-06|178.71
#2006-11-07|179.21
#2006-11-08|179.11
#2006-11-09|179.60
#2006-11-10|179.66
#2006-11-13|179.88
#2006-11-14|180.09
#2006-11-15|180.31
#2006-11-16|180.59
#2006-11-17|180.61
#2006-11-20|180.62
#2006-11-21|180.27
#2006-11-22|180.27
#2006-11-23|180.32
#2006-11-24|180.37
#2006-11-27|180.43
#2006-11-28|180.01
#2006-11-29|180.73
#2006-11-30|181.17
#2006-12-01|181.48
#2006-12-04|181.76
#2006-12-05|182.35
#2006-12-06|183.04
#2006-12-07|183.65
#2006-12-08|183.57
#2006-12-11|183.77
#2006-12-12|183.59
#2006-12-13|183.55
#2006-12-14|183.49
#2006-12-15|183.70
#2006-12-18|183.86
#2006-12-19|184.00
#2006-12-20|184.27
#2006-12-21|184.41
#2006-12-22|184.44
#2006-12-25| .
#2006-12-26|184.64
#2006-12-27|184.77
#2006-12-28|184.88
#2006-12-29|184.92
#2006-12-31|185.02
#2007-01-01| .
#2007-01-02|185.22
#2007-01-03|185.58
#2007-01-04|185.78
#2007-01-05|185.89
#2007-01-08|186.19
#2007-01-09|186.66
#2007-01-10|186.92
#2007-01-11|187.21
#2007-01-12|187.37
#2007-01-15|187.51
#2007-01-16|187.85
#2007-01-17|188.59
#2007-01-18|188.78
#2007-01-19|188.80
#2007-01-22|189.37
#2007-01-23|189.68
#2007-01-24|189.97
#2007-01-25|190.24
#2007-01-26|189.87
#2007-01-29|190.07
#2007-01-30|189.63
#2007-01-31|189.76
#2007-02-01|190.26
#2007-02-02|190.41
#2007-02-05|190.79
#2007-02-06|191.19
#2007-02-07|191.72
#2007-02-08|191.72
#2007-02-09|192.18
#2007-02-12|192.13
#2007-02-13|192.30
#2007-02-14|192.66
#2007-02-15|193.10
#2007-02-16|193.45
#2007-02-19|193.60
#2007-02-20|193.75
#2007-02-21|194.05
#2007-02-22|194.41
#2007-02-23|194.25
#2007-02-26|194.37
#2007-02-27|193.14
#2007-02-28|193.03
#2007-03-01|192.39
#2007-03-02|191.62
#2007-03-05|191.02
#2007-03-06|191.72
#2007-03-07|192.56
#2007-03-08|193.30
#2007-03-09|193.37
#2007-03-12|193.48
#2007-03-13|192.46
#2007-03-14|192.11
#2007-03-15|192.58
#2007-03-16|192.56
#2007-03-19|192.75
#2007-03-20|192.66
#2007-03-21|193.05
#2007-03-22|193.35
#2007-03-23|193.36
#2007-03-26|193.43
#2007-03-27|193.24
#2007-03-28|193.08
#2007-03-29|193.24
#2007-03-30|193.29
#2007-03-31|193.34
#2007-04-02|193.36
#2007-04-03|193.40
#2007-04-04|193.26
#2007-04-05|193.47
#2007-04-06| .
#2007-04-09|193.74
#2007-04-10|193.95
#2007-04-11|194.17
#2007-04-12|194.20
#2007-04-13|194.60
#2007-04-16|195.13
#2007-04-17|195.41
#2007-04-18|195.68
#2007-04-19|195.90
#2007-04-20|196.33
#2007-04-23|196.57
#2007-04-24|196.65
#2007-04-25|196.76
#2007-04-26|197.05
#2007-04-27|196.95
#2007-04-30|197.13
#2007-05-01|196.88
#2007-05-02|197.12
#2007-05-03|197.46
#2007-05-04|197.61
#2007-05-07|197.79
#2007-05-08|197.89
#2007-05-09|198.14
#2007-05-10|198.27
#2007-05-11|198.26
#2007-05-14|198.63
#2007-05-15|198.68
#2007-05-16|198.58
#2007-05-17|198.68
#2007-05-18|198.78
#2007-05-21|198.98
#2007-05-22|199.28
#2007-05-23|199.51
#2007-05-24|199.46
#2007-05-25|199.47
#2007-05-28| .
#2007-05-29|199.74
#2007-05-30|199.64
#2007-05-31|199.89
#2007-06-01|199.89
#2007-06-04|199.99
#2007-06-05|200.02
#2007-06-06|199.56
#2007-06-07|198.57
#2007-06-08|198.42
#2007-06-11|198.74
#2007-06-12|198.02
#2007-06-13|198.03
#2007-06-14|198.35
#2007-06-15|198.69
#2007-06-18|199.05
#2007-06-19|198.60
#2007-06-20|198.24
#2007-06-21|197.55
#2007-06-22|197.39
#2007-06-25|196.85
#2007-06-26|196.87
#2007-06-27|196.09
#2007-06-28|196.15
#2007-06-29|196.27
#2007-06-30|196.32
#2007-07-02|195.99
#2007-07-03|195.78
#2007-07-04|195.83
#2007-07-05|195.78
#2007-07-06|195.68
#2007-07-09|195.75
#2007-07-10|194.69
#2007-07-11|193.63
#2007-07-12|194.26
#2007-07-13|194.82
#2007-07-16|195.34
#2007-07-17|195.30
#2007-07-18|194.17
#2007-07-19|194.13
#2007-07-20|193.07
#2007-07-23|191.94
#2007-07-24|190.11
#2007-07-25|189.51
#2007-07-26|186.05
#2007-07-27|184.07
#2007-07-30|184.48
#2007-07-31|186.14
#2007-08-01|184.79
#2007-08-02|185.95
#2007-08-03|185.57
#2007-08-06|184.70
#2007-08-07|185.51
#2007-08-08|187.63
#2007-08-09|187.13
#2007-08-10|186.08
#2007-08-13|187.13
#2007-08-14|186.74
#2007-08-15|185.96
#2007-08-16|184.03
#2007-08-17|184.63
#2007-08-20|185.16
#2007-08-21|185.32
#2007-08-22|186.17
#2007-08-23|186.75
#2007-08-24|186.87
#2007-08-27|187.11
#2007-08-28|186.76
#2007-08-29|186.61
#2007-08-30|186.63
#2007-08-31|187.00
#2007-09-03|187.10
#2007-09-04|187.57
#2007-09-05|187.59
#2007-09-06|187.92
#2007-09-07|187.25
#2007-09-10|187.17
#2007-09-11|187.21
#2007-09-12|187.18
#2007-09-13|187.47
#2007-09-14|187.68
#2007-09-17|188.23
#2007-09-18|189.32
#2007-09-19|191.25
#2007-09-20|190.83
#2007-09-21|191.61
#2007-09-24|192.34
#2007-09-25|191.89
#2007-09-26|192.15
#2007-09-27|192.23
#2007-09-28|192.13
#2007-09-30|192.23
#2007-10-01|192.01
#2007-10-02|192.33
#2007-10-03|192.68
#2007-10-04|193.26
#2007-10-05|193.72
#2007-10-08|193.87
#2007-10-09|194.48
#2007-10-10|195.08
#2007-10-11|195.64
#2007-10-12|195.78
#2007-10-15|196.24
#2007-10-16|195.65
#2007-10-17|194.94
#2007-10-18|193.99
#2007-10-19|193.12
#2007-10-22|192.83
#2007-10-23|193.54
#2007-10-24|193.27
#2007-10-25|193.27
#2007-10-26|193.24
#2007-10-29|193.34
#2007-10-30|193.20
#2007-10-31|193.24
#2007-11-01|192.36
#2007-11-02|191.97
#2007-11-05|191.52
#2007-11-06|191.60
#2007-11-07|190.88
#2007-11-08|189.60
#2007-11-09|188.70
#2007-11-12|188.85
#2007-11-13|187.99
#2007-11-14|188.61
#2007-11-15|187.76
#2007-11-16|186.65
#2007-11-19|185.16
#2007-11-20|184.29
#2007-11-21|183.21
#2007-11-22|183.26
#2007-11-23|183.28
#2007-11-26|183.90
#2007-11-27|183.19
#2007-11-28|184.33
#2007-11-29|185.09
#2007-11-30|186.11
#2007-12-03|186.07
#2007-12-04|185.53
#2007-12-05|185.63
#2007-12-06|185.74
#2007-12-07|186.10
#2007-12-10|186.88
#2007-12-11|187.50
#2007-12-12|186.94
#2007-12-13|186.21
#2007-12-14|185.98
#2007-12-17|185.74
#2007-12-18|185.59
#2007-12-19|185.54
#2007-12-20|185.33
#2007-12-21|185.23
#2007-12-24|185.30
#2007-12-25| .
#2007-12-26|185.47
#2007-12-27|185.57
#2007-12-28|185.60
#2007-12-31|185.70
#2008-01-01| .
#2008-01-02|185.39
#2008-01-03|184.59
#2008-01-04|183.10
#2008-01-07|182.18
#2008-01-08|180.87
#2008-01-09|178.10
#2008-01-10|178.79
#2008-01-11|178.99
#2008-01-14|179.14
#2008-01-15|178.60
#2008-01-16|177.69
#2008-01-17|176.66
#2008-01-18|176.02
#2008-01-21|176.17
#2008-01-22|174.19
#2008-01-23|173.53
#2008-01-24|175.39
#2008-01-25|177.07
#2008-01-28|176.80
#2008-01-29|177.99
#2008-01-30|177.98
#2008-01-31|177.55
#2008-02-01|178.15
#2008-02-04|178.45
#2008-02-05|177.69
#2008-02-06|177.14
#2008-02-07|176.10
#2008-02-08|175.13
#2008-02-11|173.82
#2008-02-12|173.45
#2008-02-13|173.81
#2008-02-14|173.98
#2008-02-15|173.76
#2008-02-18|173.92
#2008-02-19|173.90
#2008-02-20|173.17
#2008-02-21|173.48
#2008-02-22|173.38
#2008-02-25|174.04
#2008-02-26|175.16
#2008-02-27|175.75
#2008-02-28|175.52
#2008-02-29|174.63
#2008-03-03|174.55
#2008-03-04|174.31
#2008-03-05|174.27
#2008-03-06|173.85
#2008-03-07|173.20
#2008-03-10|173.01
#2008-03-11|172.96
#2008-03-12|172.62
#2008-03-13|171.48
#2008-03-14|171.52
#2008-03-17|170.52
#2008-03-18|171.38
#2008-03-19|172.04
#2008-03-20|171.63
#2008-03-21| .
#2008-03-24|173.13
#2008-03-25|174.01
#2008-03-26|174.21
#2008-03-27|174.48
#2008-03-28|174.54
#2008-03-31|174.06
#2008-04-01|174.64
#2008-04-02|175.57
#2008-04-03|176.03
#2008-04-04|176.78
#2008-04-07|178.41
#2008-04-08|177.99
#2008-04-09|177.76
#2008-04-10|177.39
#2008-04-11|177.38
#2008-04-14|177.21
#2008-04-15|177.65
#2008-04-16|178.32
#2008-04-17|178.54
#2008-04-18|180.35
#2008-04-21|180.65
#2008-04-22|180.95
#2008-04-23|181.21
#2008-04-24|181.72
#2008-04-25|182.49
#2008-04-28|183.10
#2008-04-29|183.66
#2008-04-30|184.29
#2008-05-01|185.31
#2008-05-02|186.55
#2008-05-05|186.71
#2008-05-06|186.27
#2008-05-07|186.14
#2008-05-08|185.79
#2008-05-09|185.46
#2008-05-12|185.49
#2008-05-13|185.62
#2008-05-14|186.13
#2008-05-15|186.83
#2008-05-16|187.32
#2008-05-19|187.90
#2008-05-20|187.81
#2008-05-21|187.65
#2008-05-22|186.85
#2008-05-23|186.55
#2008-05-26|186.71
#2008-05-27|186.46
#2008-05-28|186.42
#2008-05-29|186.57
#2008-05-30|186.75
#2008-05-31|186.75
#2008-06-02|186.30
#2008-06-03|186.17
#2008-06-04|186.53
#2008-06-05|187.95
#2008-06-06|188.30
#2008-06-09|188.24
#2008-06-10|187.87
#2008-06-11|187.70
#2008-06-12|187.30
#2008-06-13|187.55
#2008-06-16|187.46
#2008-06-17|187.77
#2008-06-18|187.34
#2008-06-19|186.69
#2008-06-20|185.82
#2008-06-23|185.00
#2008-06-24|183.61
#2008-06-25|182.95
#2008-06-26|181.22
#2008-06-27|180.31
#2008-06-30|179.98
#2008-07-01|178.79
#2008-07-02|178.58
#2008-07-03|178.24
#2008-07-04|178.30
#2008-07-07|177.95
#2008-07-08|177.28
#2008-07-09|177.80
#2008-07-10|176.98
#2008-07-11|175.78
#2008-07-14|175.67
#2008-07-15|174.07
#2008-07-16|173.91
#2008-07-17|174.76
#2008-07-18|175.84
#2008-07-21|176.50
#2008-07-22|176.18
#2008-07-23|177.00
#2008-07-24|176.67
#2008-07-25|175.76
#2008-07-28|175.23
#2008-07-29|175.16
#2008-07-30|175.37
#2008-07-31|175.17
#2008-08-01|174.70
#2008-08-04|174.32
#2008-08-05|174.32
#2008-08-06|174.68
#2008-08-07|174.79
#2008-08-08|174.39
#2008-08-11|174.76
#2008-08-12|175.10
#2008-08-13|175.16
#2008-08-14|175.06
#2008-08-15|175.20
#2008-08-18|175.34
#2008-08-19|174.72
#2008-08-20|174.43
#2008-08-21|174.06
#2008-08-22|174.03
#2008-08-25|174.13
#2008-08-26|174.08
#2008-08-27|173.87
#2008-08-28|173.99
#2008-08-29|174.07
#2008-08-31|174.13
#2008-09-01|174.19
#2008-09-02|174.42
#2008-09-03|174.32
#2008-09-04|174.02
#2008-09-05|173.75
#2008-09-08|174.89
#2008-09-09|174.64
#2008-09-10|174.34
#2008-09-11|174.29
#2008-09-12|174.78
#2008-09-15|172.20
#2008-09-16|169.13
#2008-09-17|166.86
#2008-09-18|166.34
#2008-09-19|169.92
#2008-09-22|169.55
#2008-09-23|167.88
#2008-09-24|166.19
#2008-09-25|163.94
#2008-09-26|161.16
#2008-09-29|159.40
#2008-09-30|156.54
#2008-10-01|154.50
#2008-10-02|149.18
#2008-10-03|148.39
#2008-10-06|143.73
#2008-10-07|142.69
#2008-10-08|138.83
#2008-10-09|134.79
#2008-10-10|126.79
#2008-10-13|126.97
#2008-10-14|131.27
#2008-10-15|127.14
#2008-10-16|124.26
#2008-10-17|123.15
#2008-10-20|123.91
#2008-10-21|124.43
#2008-10-22|123.52
#2008-10-23|122.16
#2008-10-24|120.27
#2008-10-27|118.94
#2008-10-28|119.29
#2008-10-29|120.98
#2008-10-30|121.75
#2008-10-31|120.87
#2008-11-03|120.54
#2008-11-04|121.27
#2008-11-05|121.24
#2008-11-06|120.56
#2008-11-07|119.14
#2008-11-10|118.54
#2008-11-11|118.60
#2008-11-12|115.69
#2008-11-13|114.71
#2008-11-14|113.17
#2008-11-17|111.92
#2008-11-18|109.43
#2008-11-19|106.19
#2008-11-20|102.89
#2008-11-21|100.89
#2008-11-24|100.13
#2008-11-25|100.37
#2008-11-26|101.42
#2008-11-27|101.48
#2008-11-28|102.61
#2008-11-30|102.73
#2008-12-01|102.34
#2008-12-02|103.23
#2008-12-03|103.16
#2008-12-04|102.61
#2008-12-05|101.02
#2008-12-08|101.94
#2008-12-09|102.54
#2008-12-10|101.31
#2008-12-11| 99.55
#2008-12-12| 96.32
#2008-12-15| 97.83
#2008-12-16| 97.81
#2008-12-17| 99.10
#2008-12-18| 99.06
#2008-12-19| 98.85
#2008-12-22|100.00
#2008-12-23|101.13
#2008-12-24|100.94
#2008-12-25| .
#2008-12-26|105.20
#2008-12-29|107.97
#2008-12-30|112.09
#2008-12-31|114.57
#2009-01-01| .
#2009-01-02|115.49
#2009-01-05|117.63
#2009-01-06|121.49
#2009-01-07|123.21
#2009-01-08|121.89
#2009-01-09|121.36
#2009-01-12|121.58
#2009-01-13|119.80
#2009-01-14|117.36
#2009-01-15|115.95
#2009-01-16|116.53
#2009-01-19|116.70
#2009-01-20|117.04
#2009-01-21|116.32
#2009-01-22|115.72
#2009-01-23|114.76
#2009-01-26|114.73
#2009-01-27|115.16
#2009-01-28|115.92
#2009-01-29|116.14
#2009-01-30|116.01
#2009-01-31|114.10
#2009-02-02|114.00
#2009-02-03|113.94
#2009-02-04|114.25
#2009-02-05|114.60
#2009-02-06|114.13
#2009-02-09|113.93
#2009-02-10|113.98
#2009-02-11|113.45
#2009-02-12|113.72
#2009-02-13|113.13
#2009-02-16|113.29
#2009-02-17|111.98
#2009-02-18|110.04
#2009-02-19|110.44
#2009-02-20|109.41
#2009-02-23|109.12
#2009-02-24|106.43
#2009-02-25|106.55
#2009-02-26|105.84
#2009-02-27|105.09
#2009-02-28|105.27
#2009-03-02|104.22
#2009-03-03|102.98
#2009-03-04|102.14
#2009-03-05|102.62
#2009-03-06|102.08
#2009-03-09|101.45
#2009-03-10|102.51
#2009-03-11|104.52
#2009-03-12|106.37
#2009-03-13|108.07
#2009-03-16|109.66
#2009-03-17|109.78
#2009-03-18|110.14
#2009-03-19|111.00
#2009-03-20|111.22
#2009-03-23|112.72
#2009-03-24|113.51
#2009-03-25|113.74
#2009-03-26|115.40
#2009-03-27|115.86
#2009-03-30|114.92
#2009-03-31|114.52
#2009-04-01|113.88
#2009-04-02|115.74
#2009-04-03|116.80
#2009-04-06|117.76
#2009-04-07|118.09
#2009-04-08|118.74
#2009-04-09|119.85
#2009-04-10| .
#2009-04-13|120.80
#2009-04-14|122.11
#2009-04-15|122.78
#2009-04-16|124.02
#2009-04-17|126.03
#2009-04-20|126.17
#2009-04-21|124.37
#2009-04-22|124.91
#2009-04-23|126.27
#2009-04-24|128.44
#2009-04-27|129.43
#2009-04-28|130.19
#2009-04-29|132.66
#2009-04-30|137.01
#2009-05-01|138.04
#2009-05-04|139.32
#2009-05-05|141.09
#2009-05-06|142.42
#2009-05-07|146.44
#2009-05-08|147.36
#2009-05-11|147.19
#2009-05-12|147.07
#2009-05-13|146.03
#2009-05-14|144.31
#2009-05-15|144.57
#2009-05-18|145.22
#2009-05-19|146.37
#2009-05-20|149.23
#2009-05-21|150.28
#2009-05-22|151.02
#2009-05-25|151.20
#2009-05-26|151.51
#2009-05-27|152.60
#2009-05-28|153.64
#2009-05-29|154.35
#2009-05-31|154.41
#2009-06-01|155.54
#2009-06-02|157.62
#2009-06-03|158.24
#2009-06-04|159.30
#2009-06-05|160.45
#2009-06-08|161.49
#2009-06-09|162.50
#2009-06-10|163.57
#2009-06-11|164.38
#2009-06-12|165.53
#2009-06-15|165.73
#2009-06-16|164.98
#2009-06-17|161.95
#2009-06-18|159.82
#2009-06-19|159.80
#2009-06-22|158.71
#2009-06-23|158.20
#2009-06-24|158.61
#2009-06-25|159.11
#2009-06-26|159.50
#2009-06-29|160.47
#2009-06-30|161.78
#2009-07-01|162.84
#2009-07-02|163.19
#2009-07-03|163.25
#2009-07-06|162.69
#2009-07-07|162.75
#2009-07-08|161.82
#2009-07-09|161.70
#2009-07-10|161.45
#2009-07-13|161.32
#2009-07-14|161.68
#2009-07-15|162.48
#2009-07-16|163.49
#2009-07-17|164.04
#2009-07-20|165.34
#2009-07-21|167.37
#2009-07-22|168.31
#2009-07-23|170.30
#2009-07-24|171.72
#2009-07-27|173.43
#2009-07-28|174.34
#2009-07-29|175.45
#2009-07-30|177.44
#2009-07-31|179.31
#2009-08-03|181.61
#2009-08-04|182.75
#2009-08-05|183.43
#2009-08-06|183.99
#2009-08-07|184.76
#2009-08-10|185.92
#2009-08-11|185.92
#2009-08-12|184.95
#2009-08-13|184.34
#2009-08-14|184.35
#2009-08-17|182.63
#2009-08-18|182.70
#2009-08-19|182.63
#2009-08-20|182.64
#2009-08-21|182.71
#2009-08-24|183.58
#2009-08-25|184.12
#2009-08-26|184.41
#2009-08-27|184.66
#2009-08-28|185.26
#2009-08-31|185.45
#2009-09-01|185.40
#2009-09-02|185.41
#2009-09-03|185.96
#2009-09-04|186.25
#2009-09-07|186.42
#2009-09-08|187.70
#2009-09-09|188.60
#2009-09-10|190.45
#2009-09-11|192.60
#2009-09-14|194.26
#2009-09-15|197.39
#2009-09-16|200.46
#2009-09-17|201.07
#2009-09-18|201.43
#2009-09-21|201.23
#2009-09-22|202.70
#2009-09-23|203.93
#2009-09-24|204.86
#2009-09-25|204.74
#2009-09-28|204.59
#2009-09-29|204.88
#2009-09-30|204.26
#2009-10-01|203.37
#2009-10-02|202.27
#2009-10-05|202.66
#2009-10-06|203.33
#2009-10-07|202.93
#2009-10-08|203.68
#2009-10-09|204.25
#2009-10-12|204.42
#2009-10-13|204.74
#2009-10-14|206.13
#2009-10-15|206.87
#2009-10-16|207.46
#2009-10-19|208.35
#2009-10-20|209.33
#2009-10-21|209.65
#2009-10-22|210.27
#2009-10-23|210.45
#2009-10-26|210.83
#2009-10-27|210.61
#2009-10-28|209.96
#2009-10-29|209.39
#2009-10-30|209.69
#2009-10-31|209.70
#2009-11-02|209.41
#2009-11-03|209.11
#2009-11-04|209.42
#2009-11-05|210.05
#2009-11-06|210.28
#2009-11-09|210.96
#2009-11-10|211.50
#2009-11-11|211.56
#2009-11-12|212.12
#2009-11-13|212.13
#2009-11-16|212.67
#2009-11-17|212.62
#2009-11-18|212.61
#2009-11-19|212.49
#2009-11-20|212.62
#2009-11-23|213.36
#2009-11-24|213.81
#2009-11-25|213.96
#2009-11-26|214.02
#2009-11-27|213.85
#2009-11-30|213.38
#2009-12-01|213.78
#2009-12-02|214.34
#2009-12-03|215.12
#2009-12-04|216.06
#2009-12-07|216.61
#2009-12-08|217.03
#2009-12-09|217.57
#2009-12-10|217.91
#2009-12-11|218.57
#2009-12-14|219.78
#2009-12-15|220.60
#2009-12-16|221.55
#2009-12-17|221.83
#2009-12-18|222.15
#2009-12-21|222.41
#2009-12-22|223.11
#2009-12-23|223.53
#2009-12-24|223.60
#2009-12-25| .
#2009-12-28|224.11
#2009-12-29|224.41
#2009-12-30|224.71
#2009-12-31|225.46
#2010-01-01| .
#2010-01-04|227.32
#2010-01-05|229.12
#2010-01-06|231.00
#2010-01-07|233.50
#2010-01-08|233.83
#2010-01-11|234.30
#2010-01-12|234.11
#2010-01-13|233.93
#2010-01-14|234.18
#2010-01-15|234.31
#2010-01-18|234.49
#2010-01-19|234.06
#2010-01-20|233.86
#2010-01-21|233.18
#2010-01-22|231.43
#2010-01-25|230.38
#2010-01-26|230.49
#2010-01-27|230.56
#2010-01-28|230.91
#2010-01-29|230.81
#2010-01-31|230.87
#2010-02-01|230.58
#2010-02-02|230.68
#2010-02-03|231.24
#2010-02-04|230.34
#2010-02-05|227.93
#2010-02-08|226.86
#2010-02-09|225.92
#2010-02-10|224.08
#2010-02-11|223.77
#2010-02-12|223.60
#2010-02-15|223.78
#2010-02-16|224.50
#2010-02-17|227.00
#2010-02-18|228.46
#2010-02-19|229.58
#2010-02-22|230.57
#2010-02-23|230.05
#2010-02-24|229.86
#2010-02-25|229.64
#2010-02-26|230.19
#2010-02-28|230.42
#2010-03-01|231.07
#2010-03-02|232.15
#2010-03-03|232.72
#2010-03-04|233.17
#2010-03-05|234.43
#2010-03-08|235.85
#2010-03-09|236.80
#2010-03-10|237.46
#2010-03-11|236.79
#2010-03-12|237.16
#2010-03-15|237.22
#2010-03-16|237.10
#2010-03-17|237.89
#2010-03-18|238.37
#2010-03-19|238.48
#2010-03-22|238.17
#2010-03-23|238.68
#2010-03-24|239.18
#2010-03-25|239.52
#2010-03-26|239.83
#2010-03-29|240.34
#2010-03-30|240.37
#2010-03-31|240.17
#2010-04-01|240.42
#2010-04-02| .
#2010-04-05|241.42
#2010-04-06|241.74
#2010-04-07|242.59
#2010-04-08|242.63
#2010-04-09|243.21
#2010-04-12|244.01
#2010-04-13|244.85
#2010-04-14|245.77
#2010-04-15|246.96
#2010-04-16|246.97
#2010-04-19|246.37
#2010-04-20|247.08
#2010-04-21|247.68
#2010-04-22|247.52
#2010-04-23|248.30
#2010-04-26|249.28
#2010-04-27|249.32
#2010-04-28|248.66
#2010-04-29|249.17
#2010-04-30|249.34
#2010-05-03|249.48
#2010-05-04|248.78
#2010-05-05|247.02
#2010-05-06|243.49
#2010-05-07|240.85
#2010-05-10|243.16
#2010-05-11|241.95
#2010-05-12|243.79
#2010-05-13|244.60
#2010-05-14|242.71
#2010-05-17|241.75
#2010-05-18|241.19
#2010-05-19|239.32
#2010-05-20|235.19
#2010-05-21|234.47
#2010-05-24|234.83
#2010-05-25|231.29
#2010-05-26|233.25
#2010-05-27|234.37
#2010-05-28|234.98
#2010-05-31|235.11
#2010-06-01|234.53
#2010-06-02|234.37
#2010-06-03|235.21
#2010-06-04|234.86
#2010-06-07|234.44
#2010-06-08|233.24
#2010-06-09|232.61
#2010-06-10|232.15
#2010-06-11|232.26
#2010-06-14|233.36
#2010-06-15|234.65
#2010-06-16|236.07
#2010-06-17|238.15
#2010-06-18|238.99
#2010-06-21|240.90
#2010-06-22|240.50
#2010-06-23|239.93
#2010-06-24|238.52
#2010-06-25|238.42
#2010-06-28|238.96
#2010-06-29|237.12
#2010-06-30|236.72
#2010-07-01|235.89
#2010-07-02|235.85
#2010-07-05|236.04
#2010-07-06|236.64
#2010-07-07|236.73
#2010-07-08|238.04
#2010-07-09|238.96
#2010-07-12|239.67
#2010-07-13|241.01
#2010-07-14|241.54
#2010-07-15|241.81
#2010-07-16|242.01
#2010-07-19|241.96
#2010-07-20|242.02
#2010-07-21|243.00
#2010-07-22|243.73
#2010-07-23|244.10
#2010-07-26|245.02
#2010-07-27|245.80
#2010-07-28|245.73
#2010-07-29|245.86
#2010-07-30|245.53
#2010-07-31|245.53
#2010-08-02|246.20
#2010-08-03|246.53
#2010-08-04|246.87
#2010-08-05|247.02
#2010-08-06|246.89
#2010-08-09|247.33
#2010-08-10|247.13
#2010-08-11|245.53
#2010-08-12|244.27
#2010-08-13|243.87
#2010-08-16|243.66
#2010-08-17|243.62
#2010-08-18|244.04
#2010-08-19|243.89
#2010-08-20|243.37
#2010-08-23|243.45
#2010-08-24|242.85
#2010-08-25|242.13
#2010-08-26|242.15
#2010-08-27|242.22
#2010-08-30|242.30
#2010-08-31|241.63
#2010-09-01|242.15
#2010-09-02|242.66
#2010-09-03|243.41
#2010-09-06|243.61
#2010-09-07|243.88
#2010-09-08|244.22
#2010-09-09|244.98
#2010-09-10|245.61
#2010-09-13|246.85
#2010-09-14|247.28
#2010-09-15|247.74
#2010-09-16|248.09
#2010-09-17|248.42
#2010-09-20|248.89
#2010-09-21|249.14
#2010-09-22|248.94
#2010-09-23|248.29
#2010-09-24|248.81
#2010-09-27|249.36
#2010-09-28|249.53
#2010-09-29|250.05
#2010-09-30|250.81
#2010-10-01|251.35
#2010-10-04|251.71
#2010-10-05|252.81
#2010-10-06|253.56
#2010-10-07|254.36
#2010-10-08|254.75
#2010-10-11|254.95
#2010-10-12|255.37
#2010-10-13|256.71
#2010-10-14|256.76
#2010-10-15|256.96
#2010-10-18|257.09
#2010-10-19|256.59
#2010-10-20|256.40
#2010-10-21|256.76
#2010-10-22|257.25
#2010-10-25|258.11
#2010-10-26|258.65
#2010-10-27|258.86
#2010-10-28|259.35
#2010-10-29|259.47
#2010-10-31|259.69
#2010-11-01|259.63
#2010-11-02|259.96
#2010-11-03|260.49
#2010-11-04|262.24
#2010-11-05|263.67
#2010-11-08|264.22
#2010-11-09|264.49
#2010-11-10|263.12
#2010-11-11|263.18
#2010-11-12|262.07
#2010-11-15|261.95
#2010-11-16|259.83
#2010-11-17|259.57
#2010-11-18|260.78
#2010-11-19|260.26
#2010-11-22|260.11
#2010-11-23|258.75
#2010-11-24|258.65
#2010-11-25|258.72
#2010-11-26|258.77
#2010-11-29|258.37
#2010-11-30|257.61
#2010-12-01|258.70
#2010-12-02|259.84
#2010-12-03|260.33
#2010-12-06|260.89
#2010-12-07|262.42
#2010-12-08|262.30
#2010-12-09|262.52
#2010-12-10|262.56
#2010-12-13|263.15
#2010-12-14|263.51
#2010-12-15|263.40
#2010-12-16|263.48
#2010-12-17|263.59
#2010-12-20|263.86
#2010-12-21|264.56
#2010-12-22|264.90
#2010-12-23|265.08
#2010-12-24|265.15
#2010-12-27|265.36
#2010-12-28|265.69
#2010-12-29|266.05
#2010-12-30|266.69
#2010-12-31|267.00
#2011-01-03|268.20
#2011-01-04|269.02
#2011-01-05|269.22
#2011-01-06|269.88
#2011-01-07|270.11
#2011-01-10|270.12
#2011-01-11|270.24
#2011-01-12|270.79
#2011-01-13|271.41
#2011-01-14|271.89
#2011-01-17|272.10
#2011-01-18|272.46
#2011-01-19|272.44
#2011-01-20|272.40
#2011-01-21|272.66
#2011-01-24|273.14
#2011-01-25|273.75
#2011-01-26|274.41
#2011-01-27|274.83
#2011-01-28|274.90
#2011-01-31|275.20
#2011-02-01|275.51
#2011-02-02|276.21
#2011-02-03|277.04
#2011-02-04|278.06
#2011-02-07|278.98
#2011-02-08|279.69
#2011-02-09|279.55
#2011-02-10|279.25
#2011-02-11|279.27
#2011-02-14|279.55
#2011-02-15|279.56
#2011-02-16|279.81
#2011-02-17|280.45
#2011-02-18|280.98
#2011-02-21|281.19
#2011-02-22|280.84
#2011-02-23|280.25
#2011-02-24|279.67
#2011-02-25|279.97
#2011-02-28|280.17
#2011-03-01|280.38
#2011-03-02|280.21
#2011-03-03|280.50
#2011-03-04|280.42
#2011-03-07|280.25
#2011-03-08|279.89
#2011-03-09|279.83
#2011-03-10|278.89
#2011-03-11|278.54
#2011-03-14|278.47
#2011-03-15|276.72
#2011-03-16|277.09
#2011-03-17|277.42
#2011-03-18|278.51
#2011-03-21|279.43
#2011-03-22|279.66
#2011-03-23|279.59
#2011-03-24|279.67
#2011-03-25|279.84
#2011-03-28|279.97
#2011-03-29|280.11
#2011-03-30|280.72
#2011-03-31|281.12
#2011-04-01|282.57
#2011-04-04|283.25
#2011-04-05|283.48
#2011-04-06|284.16
#2011-04-07|284.41
#2011-04-08|284.50
#2011-04-11|284.90
#2011-04-12|284.33
#2011-04-13|284.38
#2011-04-14|284.55
#2011-04-15|284.54
#2011-04-18|284.20
#2011-04-19|284.09
#2011-04-20|284.73
#2011-04-21|285.04
#2011-04-22| .
#2011-04-25|285.62
#2011-04-26|285.83
#2011-04-27|286.02
#2011-04-28|286.11
#2011-04-29|286.72
#2011-04-30|286.95
#2011-05-02|287.29
#2011-05-03|287.14
#2011-05-04|287.41
#2011-05-05|287.20
#2011-05-06|287.63
#2011-05-09|287.87
#2011-05-10|288.21
#2011-05-11|288.44
#2011-05-12|288.00
#2011-05-13|287.71
#2011-05-16|287.78
#2011-05-17|287.28
#2011-05-18|287.30
#2011-05-19|287.53
#2011-05-20|287.46
#2011-05-23|286.95
#2011-05-24|286.79
#2011-05-25|286.41
#2011-05-26|286.15
#2011-05-27|286.25
#2011-05-30|286.46
#2011-05-31|286.75
#2011-06-01|286.92
#2011-06-02|286.47
#2011-06-03|285.83
#2011-06-06|285.74
#2011-06-07|285.18
#2011-06-08|284.02
#2011-06-09|283.24
#2011-06-10|283.04
#2011-06-13|282.43
#2011-06-14|282.13
#2011-06-15|281.56
#2011-06-16|279.81
#2011-06-17|279.52
#2011-06-20|278.55
#2011-06-21|278.67
#2011-06-22|279.63
#2011-06-23|278.74
#2011-06-24|278.71
#2011-06-27|278.44
#2011-06-28|278.72
#2011-06-29|279.99
#2011-06-30|281.77
#2011-07-01|282.68
#2011-07-04|282.89
#2011-07-05|283.36
#2011-07-06|283.17
#2011-07-07|284.35
#2011-07-08|284.11
#2011-07-11|282.66
#2011-07-12|281.65
#2011-07-13|282.40
#2011-07-14|282.50
#2011-07-15|282.83
#2011-07-18|282.49
#2011-07-19|282.54
#2011-07-20|283.45
#2011-07-21|284.25
#2011-07-22|284.98
#2011-07-25|285.22
#2011-07-26|285.12
#2011-07-27|284.14
#2011-07-28|283.78
#2011-07-29|283.13
#2011-07-31|283.22
#2011-08-01|282.99
#2011-08-02|281.03
#2011-08-03|279.06
#2011-08-04|275.38
#2011-08-05|272.43
#2011-08-08|265.41
#2011-08-09|262.96
#2011-08-10|261.61
#2011-08-11|259.04
#2011-08-12|261.73
#2011-08-15|264.67
#2011-08-16|265.14
#2011-08-17|265.85
#2011-08-18|263.66
#2011-08-19|262.05
#2011-08-22|261.46
#2011-08-23|258.85
#2011-08-24|257.57
#2011-08-25|257.69
#2011-08-26|257.28
#2011-08-29|258.41
#2011-08-30|258.98
#2011-08-31|261.62
#2011-09-01|262.43
#2011-09-02|261.83
#2011-09-05|262.05
#2011-09-06|258.37
#2011-09-07|259.58
#2011-09-08|259.69
#2011-09-09|258.91
#2011-09-12|256.17
#2011-09-13|255.57
#2011-09-14|255.94
#2011-09-15|256.21
#2011-09-16|257.00
#2011-09-19|256.51
#2011-09-20|256.63
#2011-09-21|256.12
#2011-09-22|252.70
#2011-09-23|251.13
#2011-09-26|250.65
#2011-09-27|250.43
#2011-09-28|248.74
#2011-09-29|246.43
#2011-09-30|243.61
#2011-10-03|240.84
#2011-10-04|235.21
#2011-10-05|235.93
#2011-10-06|239.45
#2011-10-07|241.57
#2011-10-10|241.80
#2011-10-11|244.09
#2011-10-12|248.09
#2011-10-13|248.83
#2011-10-14|250.95
#2011-10-17|252.00
#2011-10-18|251.56
#2011-10-19|254.56
#2011-10-20|255.11
#2011-10-21|257.77
#2011-10-24|259.61
#2011-10-25|261.80
#2011-10-26|262.42
#2011-10-27|267.95
#2011-10-28|268.43
#2011-10-31|267.31
#2011-11-01|263.27
#2011-11-02|264.48
#2011-11-03|265.22
#2011-11-04|265.27
#2011-11-07|265.07
#2011-11-08|264.78
#2011-11-09|261.21
#2011-11-10|260.71
#2011-11-11|260.79
#2011-11-14|260.81
#2011-11-15|259.91
#2011-11-16|259.19
#2011-11-17|258.08
#2011-11-18|256.60
#2011-11-21|254.57
#2011-11-22|253.18
#2011-11-23|251.64
#2011-11-24|251.71
#2011-11-25|251.57
#2011-11-28|252.80
#2011-11-29|252.81
#2011-11-30|255.21
#2011-12-01|256.76
#2011-12-02|258.32
#2011-12-05|260.05
#2011-12-06|260.67
#2011-12-07|260.88
#2011-12-08|260.76
#2011-12-09|260.41
#2011-12-12|259.56
#2011-12-13|259.63
#2011-12-14|258.99
#2011-12-15|259.38
#2011-12-16|259.63
#2011-12-19|259.78
#2011-12-20|260.22
#2011-12-21|260.62
#2011-12-22|261.06
#2011-12-23|261.27
#2011-12-26| .
#2011-12-27|261.92
#2011-12-28|262.58
#2011-12-29|262.89
#2011-12-30|263.26
#2011-12-31|263.27
#2012-01-02| .
#2012-01-03|265.50
#2012-01-04|265.99
#2012-01-05|265.98
#2012-01-06|266.55
#2012-01-09|267.14
#2012-01-10|268.06
#2012-01-11|268.12
#2012-01-12|268.63
#2012-01-13|268.17
#2012-01-16|268.48
#2012-01-17|268.41
#2012-01-18|268.59
#2012-01-19|270.36
#2012-01-20|270.62
#2012-01-23|271.54
#2012-01-24|271.98
#2012-01-25|273.19
#2012-01-26|275.98
#2012-01-27|276.04
#2012-01-30|275.28
#2012-01-31|275.86
#2012-02-01|277.02
#2012-02-02|277.62
#2012-02-03|279.21
#2012-02-06|280.12
#2012-02-07|280.51
#2012-02-08|281.06
#2012-02-09|280.98
#2012-02-10|279.18
#2012-02-13|279.94
#2012-02-14|279.95
#2012-02-15|279.59
#2012-02-16|279.02
#2012-02-17|280.09
#2012-02-20|280.32
#2012-02-21|280.82
#2012-02-22|281.31
#2012-02-23|282.20
#2012-02-24|283.51
#2012-02-27|283.92
#2012-02-28|284.51
#2012-02-29|285.48
#2012-03-01|285.70
#2012-03-02|285.85
#2012-03-05|285.22
#2012-03-06|282.33
#2012-03-07|282.99
#2012-03-08|284.10
#2012-03-09|284.84
#2012-03-12|285.26
#2012-03-13|286.10
#2012-03-14|287.08
#2012-03-15|287.27
#2012-03-16|287.66
#2012-03-19|288.19
#2012-03-20|287.80
#2012-03-21|288.04
#2012-03-22|287.45
#2012-03-23|287.13
#2012-03-26|287.58
#2012-03-27|287.94
#2012-03-28|287.93
#2012-03-29|287.36
#2012-03-30|287.36
#2012-03-31|287.37
#2012-04-02|287.62
#2012-04-03|287.91
#2012-04-04|287.38
#2012-04-05|286.94
#2012-04-06| .
#2012-04-09|285.92
#2012-04-10|284.71
#2012-04-11|284.41
#2012-04-12|285.40
#2012-04-13|285.55
#2012-04-16|285.64
#2012-04-17|286.79
#2012-04-18|286.73
#2012-04-19|286.81
#2012-04-20|286.90
#2012-04-23|286.47
#2012-04-24|286.94
#2012-04-25|288.04
#2012-04-26|288.27
#2012-04-27|289.41
#2012-04-30|290.01
#2012-05-01|291.27
#2012-05-02|291.56
#2012-05-03|291.86
#2012-05-04|291.65
#2012-05-07|291.59
#2012-05-08|291.43
#2012-05-09|290.93
#2012-05-10|291.42
#2012-05-11|291.56
#2012-05-14|290.31
#2012-05-15|289.63
#2012-05-16|288.43
#2012-05-17|285.72
#2012-05-18|284.27
#2012-05-21|283.01
#2012-05-22|284.17
#2012-05-23|282.79
#2012-05-24|282.95
#2012-05-25|283.13
#2012-05-28|283.37
#2012-05-29|283.94
#2012-05-30|283.27
#2012-05-31|282.85
#2012-06-01|280.62
#2012-06-04|279.88
#2012-06-05|279.23
#2012-06-06|281.31
#2012-06-07|283.32
#2012-06-08|283.37
#2012-06-11|283.96
#2012-06-12|283.38
#2012-06-13|283.66
#2012-06-14|283.87
#2012-06-15|284.31
#2012-06-18|284.81
#2012-06-19|286.71
#2012-06-20|287.83
#2012-06-21|288.05
#2012-06-22|288.00
#2012-06-25|287.25
#2012-06-26|287.49
#2012-06-27|287.99
#2012-06-28|288.31
#2012-06-29|290.00
#2012-06-30|290.08
#2012-07-02|290.93
#2012-07-03|291.45
#2012-07-04|291.53
#2012-07-05|291.83
#2012-07-06|291.82
#2012-07-09|291.65
#2012-07-10|291.87
#2012-07-11|291.97
#2012-07-12|291.56
#2012-07-13|291.69
#2012-07-16|291.70
#2012-07-17|291.52
#2012-07-18|291.80
#2012-07-19|292.68
#2012-07-20|292.61
#2012-07-23|291.77
#2012-07-24|291.34
#2012-07-25|291.09
#2012-07-26|291.76
#2012-07-27|292.63
#2012-07-30|293.68
#2012-07-31|294.45
#2012-08-01|294.93
#2012-08-02|295.03
#2012-08-03|295.89
#2012-08-06|296.66
#2012-08-07|297.09
#2012-08-08|297.33
#2012-08-09|297.24
#2012-08-10|296.75
#2012-08-13|296.91
#2012-08-14|296.74
#2012-08-15|296.48
#2012-08-16|296.14
#2012-08-17|296.32
#2012-08-20|296.95
#2012-08-21|297.82
#2012-08-22|297.95
#2012-08-23|298.16
#2012-08-24|298.20
#2012-08-27|298.62
#2012-08-28|298.69
#2012-08-29|299.07
#2012-08-30|299.18
#2012-08-31|299.22
#2012-09-03|299.47
#2012-09-04|299.75
#2012-09-05|300.06
#2012-09-06|301.18
#2012-09-07|302.56
#2012-09-10|303.29
#2012-09-11|303.95
#2012-09-12|305.32
#2012-09-13|306.02
#2012-09-14|307.97
#2012-09-17|308.50
#2012-09-18|308.64
#2012-09-19|308.83
#2012-09-20|308.42
#2012-09-21|308.20
#2012-09-24|307.76
#2012-09-25|307.04
#2012-09-26|304.55
#2012-09-27|305.42
#2012-09-28|305.55
#2012-09-30|305.72
#2012-10-01|306.19
#2012-10-02|306.19
#2012-10-03|306.28
#2012-10-04|306.85
#2012-10-05|307.37
#2012-10-08|307.63
#2012-10-09|307.16
#2012-10-10|306.58
#2012-10-11|307.19
#2012-10-12|307.59
#2012-10-15|308.21
#2012-10-16|308.72
#2012-10-17|309.73
#2012-10-18|310.33
#2012-10-19|310.17
#2012-10-22|310.11
#2012-10-23|308.71
#2012-10-24|308.83
#2012-10-25|308.73
#2012-10-26|307.57
#2012-10-29|307.43
#2012-10-30| .
#2012-10-31|306.32
#2012-11-01|306.78
#2012-11-02|306.93
#2012-11-05|307.26
#2012-11-06|308.37
#2012-11-07|307.51
#2012-11-08|307.26
#2012-11-09|305.95
#2012-11-12|306.21
#2012-11-13|305.19
#2012-11-14|304.85
#2012-11-15|303.24
#2012-11-16|302.64
#2012-11-19|304.13
#2012-11-20|304.82
#2012-11-21|305.22
#2012-11-22|305.31
#2012-11-23|305.45
#2012-11-26|306.20
#2012-11-27|306.82
#2012-11-28|306.74
#2012-11-29|307.95
#2012-11-30|308.43
#2012-12-03|309.15
#2012-12-04|309.58
#2012-12-05|310.96
#2012-12-06|311.73
#2012-12-07|312.38
#2012-12-10|312.69
#2012-12-11|313.53
#2012-12-12|314.39
#2012-12-13|314.81
#2012-12-14|314.89
#2012-12-17|315.43
#2012-12-18|315.89
#2012-12-19|316.14
#2012-12-20|316.25
#2012-12-21|315.91
#2012-12-24|316.14
#2012-12-25| .
#2012-12-26|316.47
#2012-12-27|316.56
#2012-12-28|316.60
#2012-12-31|316.62
#2013-01-01| .
#2013-01-02|318.68
#2013-01-03|319.68
#2013-01-04|320.16
#2013-01-07|320.90
#2013-01-08|321.26
#2013-01-09|321.88
#2013-01-10|322.58
#2013-01-11|322.83
#2013-01-14|323.23
#2013-01-15|322.95
#2013-01-16|323.00
#2013-01-17|323.86
#2013-01-18|324.41
#2013-01-21|324.67
#2013-01-22|324.97
#2013-01-23|326.14
#2013-01-24|326.87
#2013-01-25|327.39
#2013-01-28|327.95
#2013-01-29|327.68
#2013-01-30|327.25
#2013-01-31|326.17
#2013-02-01|326.36
#2013-02-04|326.10
#2013-02-05|325.72
#2013-02-06|325.44
#2013-02-07|324.74
#2013-02-08|324.10
#2013-02-11|324.41
#2013-02-12|324.55
#2013-02-13|325.39
#2013-02-14|325.52
#2013-02-15|325.84
#2013-02-18|326.10
#2013-02-19|326.53
#2013-02-20|327.00
#2013-02-21|326.49
#2013-02-22|326.73
#2013-02-25|327.40
#2013-02-26|327.12
#2013-02-27|327.31
#2013-02-28|327.95
#2013-03-01|327.98
#2013-03-04|328.36
#2013-03-05|329.26
#2013-03-06|329.66
#2013-03-07|329.72
#2013-03-08|329.93
#2013-03-11|330.52
#2013-03-12|330.80
#2013-03-13|331.06
#2013-03-14|331.87
#2013-03-15|332.29
#2013-03-18|332.23
#2013-03-19|332.36
#2013-03-20|332.66
#2013-03-21|332.70
#2013-03-22|332.73
#2013-03-25|333.20
#2013-03-26|333.34
#2013-03-27|333.37
#2013-03-28|333.52
#2013-03-29| .
#2013-03-31|333.69
#2013-04-01|333.96
#2013-04-02|334.38
#2013-04-03|334.69
#2013-04-04|334.84
#2013-04-05|334.05
#2013-04-08|334.45
#2013-04-09|335.05
#2013-04-10|335.86
#2013-04-11|336.96
#2013-04-12|337.17
#2013-04-15|337.16
#2013-04-16|336.92
#2013-04-17|336.72
#2013-04-18|336.61
#2013-04-19|336.61
#2013-04-22|337.03
#2013-04-23|337.56
#2013-04-24|338.14
#2013-04-25|338.76
#2013-04-26|339.01
#2013-04-29|340.15
#2013-04-30|340.83
#2013-05-01|341.80
#2013-05-02|342.06
#2013-05-03|343.15
#2013-05-06|343.81
#2013-05-07|345.32
#2013-05-08|344.91
#2013-05-09|345.10
#2013-05-10|344.86
#2013-05-13|344.26
#2013-05-14|343.97
#2013-05-15|344.11
#2013-05-16|344.39
#2013-05-17|344.51
#2013-05-20|345.25
#2013-05-21|345.61
#2013-05-22|345.87
#2013-05-23|344.38
#2013-05-24|344.23
#2013-05-27|344.49
#2013-05-28|344.43
#2013-05-29|342.42
#2013-05-30|342.38
#2013-05-31|341.80
#2013-06-03|340.61
#2013-06-04|340.02
#2013-06-05|337.32
#2013-06-06|336.36
#2013-06-07|338.19
#2013-06-10|338.18
#2013-06-11|335.41
#2013-06-12|335.90
#2013-06-13|335.25
#2013-06-14|336.41
#2013-06-17|337.32
#2013-06-18|337.64
#2013-06-19|337.51
#2013-06-20|332.82
#2013-06-21|332.07
#2013-06-24|328.81
#2013-06-25|328.55
#2013-06-26|330.01
#2013-06-27|331.70
#2013-06-28|332.69
#2013-06-30|332.86
#2013-07-01|333.42
#2013-07-02|333.72
#2013-07-03|333.55
#2013-07-04|333.63
#2013-07-05|333.06
#2013-07-08|333.04
#2013-07-09|334.21
#2013-07-10|335.02
#2013-07-11|337.32
#2013-07-12|338.09
#2013-07-15|339.33
#2013-07-16|340.10
#2013-07-17|341.06
#2013-07-18|341.98
#2013-07-19|342.59
#2013-07-22|343.11
#2013-07-23|343.24
#2013-07-24|342.05
#2013-07-25|340.71
#2013-07-26|340.30
#2013-07-29|340.71
#2013-07-30|340.97
#2013-07-31|340.74
#2013-08-01|340.75
#2013-08-02|340.08
#2013-08-05|340.21
#2013-08-06|340.01
#2013-08-07|339.51
#2013-08-08|339.68
#2013-08-09|340.10
#2013-08-12|340.22
#2013-08-13|340.31
#2013-08-14|340.56
#2013-08-15|339.61
#2013-08-16|339.50
#2013-08-19|339.10
#2013-08-20|338.81
#2013-08-21|338.75
#2013-08-22|338.44
#2013-08-23|338.74
#2013-08-26|339.28
#2013-08-27|339.13
#2013-08-28|339.15
#2013-08-29|339.53
#2013-08-30| .
#2013-09-02|340.08
#2013-09-03|340.59
#2013-09-04|340.37
#2013-09-05|340.01
#2013-09-06|340.10
#2013-09-09|340.78
#2013-09-10|341.13
#2013-09-11|341.38
#2013-09-12|342.00
#2013-09-13|341.97
#2013-09-16|343.49
#2013-09-17|343.59
#2013-09-18|343.60
#2013-09-19|345.31
#2013-09-20|345.56
#2013-09-23|345.18
#2013-09-24|344.86
#2013-09-25|344.19
#2013-09-26|344.27
#2013-09-27|343.76
#2013-09-30|343.17
#2013-10-01|343.23
#2013-10-02|343.57
#2013-10-03|343.92
#2013-10-04|344.19
#2013-10-07|344.14
#2013-10-08|344.16
#2013-10-09|343.78
#2013-10-10|344.22
#2013-10-11|344.49
#2013-10-14|344.75
#2013-10-15|345.07
#2013-10-16|345.66
#2013-10-17|346.64
#2013-10-18|347.63
#2013-10-21|348.34
#2013-10-22|348.90
#2013-10-23|349.28
#2013-10-24|349.92
#2013-10-25|349.84
#2013-10-28|350.34
#2013-10-29|350.46
#2013-10-30|350.80
#2013-10-31|350.87
#2013-11-01|351.30
#2013-11-04|351.68
#2013-11-05|351.31
#2013-11-06|351.32
#2013-11-07|351.50
#2013-11-08|350.97
#2013-11-11|351.24
#2013-11-12|351.07
#2013-11-13|350.59
#2013-11-14|351.11
#2013-11-15|351.55
#2013-11-18|352.39
#2013-11-19|352.39
#2013-11-20|352.73
#2013-11-21|352.43
#2013-11-22|352.74
#2013-11-25|353.51
#2013-11-26|353.52
#2013-11-27|353.79
#2013-11-28|353.88
#2013-11-29|353.97
#2013-11-30|354.20
#2013-12-02|354.32
#2013-12-03|354.32
#2013-12-04|354.40
#2013-12-05|354.72
#2013-12-06|354.92
#2013-12-09|355.34
#2013-12-10|355.31
#2013-12-11|355.44
#2013-12-12|355.12
#2013-12-13|355.10
#2013-12-16|355.30
#2013-12-17|355.21
#2013-12-18|355.23
#2013-12-19|355.88
#2013-12-20|356.10
#2013-12-23|356.48
#2013-12-24|356.61
#2013-12-25| .
#2013-12-26|356.89
#2013-12-27|357.08
#2013-12-30|357.40
#2013-12-31|357.66
#2014-01-01| .
#2014-01-02|358.17
#2014-01-03|358.50
#2014-01-06|359.36
#2014-01-07|360.20
#2014-01-08|360.47
#2014-01-09|360.54
#2014-01-10|360.74
#2014-01-13|361.29
#2014-01-14|361.32
#2014-01-15|361.84
#2014-01-16|362.22
#2014-01-17|362.59
#2014-01-20|362.86
#2014-01-21|362.92
#2014-01-22|363.14
#2014-01-23|362.71
#2014-01-24|361.06
#2014-01-27|360.74
#2014-01-28|360.83
#2014-01-29|360.66
#2014-01-30|361.13
#2014-01-31|360.84
#2014-02-03|360.64
#2014-02-04|360.07
#2014-02-05|360.31
#2014-02-06|360.85
#2014-02-07|361.56
#2014-02-10|362.14
#2014-02-11|362.77
#2014-02-12|363.22
#2014-02-13|363.14
#2014-02-14|363.46
#2014-02-17|363.73
#2014-02-18|364.17
#2014-02-19|364.53
#2014-02-20|364.70
#2014-02-21|364.91
#2014-02-24|365.54
#2014-02-25|365.86
#2014-02-26|366.26
#2014-02-27|366.70
#2014-02-28|367.13
#2014-03-03|366.97
#2014-03-04|367.38
#2014-03-05|367.61
#2014-03-06|367.42
#2014-03-07|366.99
#2014-03-10|367.00
#2014-03-11|367.15
#2014-03-12|366.99
#2014-03-13|366.94
#2014-03-14|366.44
#2014-03-17|366.90
#2014-03-18|367.11
#2014-03-19|367.43
#2014-03-20|366.65
#2014-03-21|366.99
#2014-03-24|367.33
#2014-03-25|367.45
#2014-03-26|367.74
#2014-03-27|367.88
#2014-03-28|368.10
#2014-03-31|368.59
#2014-04-01|369.42
#2014-04-02|369.42
#2014-04-03|369.53
#2014-04-04|369.90
#2014-04-07|369.79
#2014-04-08|369.58
#2014-04-09|369.61
#2014-04-10|370.10
#2014-04-11|369.32
#2014-04-14|369.42
#2014-04-15|369.51
#2014-04-16|369.59
#2014-04-17|369.57
#2014-04-18| .
#2014-04-21|369.94
#2014-04-22|369.96
#2014-04-23|370.19
#2014-04-24|370.63
#2014-04-25|370.54
#2014-04-28|370.66
#2014-04-29|370.80
#2014-04-30|371.20
#2014-05-01|371.41
#2014-05-02|371.61
#2014-05-05|371.65
#2014-05-06|371.85
#2014-05-07|371.65
#2014-05-08|371.98
#2014-05-09|372.17
#2014-05-12|372.52
#2014-05-13|372.93
#2014-05-14|373.24
#2014-05-15|372.69
#2014-05-16|373.06
#2014-05-19|373.36
#2014-05-20|373.57
#2014-05-21|373.39
#2014-05-22|373.25
#2014-05-23|373.14
#2014-05-26|373.40
#2014-05-27|373.59
#2014-05-28|373.73
#2014-05-29|374.19
#2014-05-30|374.89
#2014-05-31|375.12
#2014-06-02|375.44
#2014-06-03|375.34
#2014-06-04|375.49
#2014-06-05|375.87
#2014-06-06|376.59
#2014-06-09|376.96
#2014-06-10|377.26
#2014-06-11|377.25
#2014-06-12|377.30
#2014-06-13|377.45
#2014-06-16|377.68
#2014-06-17|377.89
#2014-06-18|377.85
#2014-06-19|378.68
#2014-06-20|379.32
#2014-06-23|379.67
#2014-06-24|379.75
#2014-06-25|379.22
#2014-06-26|379.16
#2014-06-27|379.24
#2014-06-30|379.40
#2014-07-01|379.55
#2014-07-02|379.53
#2014-07-03|379.73
#2014-07-04|379.82
#2014-07-07|379.99
#2014-07-08|379.82
#2014-07-09|379.63
#2014-07-10|378.69
#2014-07-11|378.72
#2014-07-14|378.94
#2014-07-15|378.43
#2014-07-16|377.93
#2014-07-17|377.17
#2014-07-18|376.52
#2014-07-21|376.39
#2014-07-22|376.61
#2014-07-23|377.25
#2014-07-24|377.60
#2014-07-25|377.43
#2014-07-28|377.44
#2014-07-29|376.85
#2014-07-30|376.26
#2014-07-31|373.64
#2014-08-01|371.55
#2014-08-04|371.71
#2014-08-05|372.47
#2014-08-06|372.19
#2014-08-07|372.80
#2014-08-08|372.38
#2014-08-11|373.56
#2014-08-12|373.34
#2014-08-13|373.96
#2014-08-14|374.54
#2014-08-15|375.09
#2014-08-18|375.59
#2014-08-19|375.81
#2014-08-20|375.83
#2014-08-21|375.76
#2014-08-22|375.87
#2014-08-25|376.16
#2014-08-26|376.37
#2014-08-27|376.53
#2014-08-28|376.63
#2014-08-29|376.82
#2014-08-31|376.91
#2014-09-01|377.00
#2014-09-02|376.98
#2014-09-03|376.74
#2014-09-04|376.11
#2014-09-05|375.08
#2014-09-08|375.18
#2014-09-09|374.23
#2014-09-10|372.83
#2014-09-11|371.95
#2014-09-12|371.82
#2014-09-15|371.77
#2014-09-16|371.21
#2014-09-17|371.56
#2014-09-18|371.82
#2014-09-19|372.10
#2014-09-22|371.34
#2014-09-23|369.79
#2014-09-24|368.67
#2014-09-25|367.01
#2014-09-26|365.23
#2014-09-29|364.35
#2014-09-30|365.85
#2014-10-01|366.24
#2014-10-02|365.99
#2014-10-03|367.01
#2014-10-06|367.85
#2014-10-07|367.20
#2014-10-08|365.71
#2014-10-09|364.04
#2014-10-10|361.24
#2014-10-13|361.51
#2014-10-14|359.40
#2014-10-15|356.25
#2014-10-16|356.04
#2014-10-17|361.32
#2014-10-20|361.23
#2014-10-21|363.93
#2014-10-22|364.40
#2014-10-23|364.36
#2014-10-24|363.94
#2014-10-27|363.51
#2014-10-28|363.28
#2014-10-29|363.21
#2014-10-30|363.04
#2014-10-31|363.41
#2014-11-03|363.57
#2014-11-04|362.35
#2014-11-05|362.53
#2014-11-06|362.31
#2014-11-07|362.61
#2014-11-10|362.79
#2014-11-11|362.88
#2014-11-12|363.24
#2014-11-13|362.71
#2014-11-14|361.84
#2014-11-17|361.10
#2014-11-18|360.11
#2014-11-19|358.98
#2014-11-20|358.64
#2014-11-21|359.80
#2014-11-24|360.25
#2014-11-25|360.44
#2014-11-26|360.72
#2014-11-27|360.81
#2014-11-28|359.91
#2014-11-30|360.10
#2014-12-01|356.45
#2014-12-02|355.42
#2014-12-03|355.27
#2014-12-04|354.80
#2014-12-05|353.74
#2014-12-08|352.50
#2014-12-09|349.22
#2014-12-10|347.36
#2014-12-11|346.45
#2014-12-12|343.62
#2014-12-15|341.84
#2014-12-16|338.87
#2014-12-17|340.78
#2014-12-18|345.64
#2014-12-19|346.81
#2014-12-22|347.83
#2014-12-23|348.22
#2014-12-24|348.46
#2014-12-25| .
#2014-12-26|348.54
#2014-12-29|348.78
#2014-12-30|348.55
#2014-12-31|348.47
#2015-01-01| .
#2015-01-02|348.54
#2015-01-05|347.14
#2015-01-06|345.57
#2015-01-07|346.54
#2015-01-08|348.06
#2015-01-09|348.53
#2015-01-12|347.99
#2015-01-13|347.35
#2015-01-14|345.79
#2015-01-15|346.15
#2015-01-16| .
#2015-01-19|345.94
#2015-01-20|345.94
#2015-01-21|346.02
#2015-01-22|346.28
#2015-01-23|346.29
#2015-01-26|346.29
#2015-01-27|346.39
#2015-01-28|346.83
#2015-01-29|346.79
#2015-01-30|346.60
#2015-01-31|346.61
#2015-02-02|346.06
#2015-02-03|347.59
#2015-02-04|348.21
#2015-02-05|349.02
#2015-02-06|350.37
#2015-02-09|350.73
#2015-02-10|350.86
#2015-02-11|351.24
#2015-02-12|351.59
#2015-02-13|351.99
#2015-02-16|352.25
#2015-02-17|352.63
#2015-02-18|353.32
#2015-02-19|353.33
#2015-02-20|353.87
#2015-02-23|354.41
#2015-02-24|355.09
#2015-02-25|355.88
#2015-02-26|357.06
#2015-02-27|357.24
#2015-02-28|357.49
#2015-03-02|357.97
#2015-03-03|357.86
#2015-03-04|357.07
#2015-03-05|357.06
#2015-03-06|356.54
#2015-03-09|356.14
#2015-03-10|354.78
#2015-03-11|354.73
#2015-03-12|354.79
#2015-03-13|353.76
#2015-03-16|353.20
#2015-03-17|352.04
#2015-03-18|351.93
#2015-03-19|352.80
#2015-03-20|352.99
#2015-03-23|353.08
#2015-03-24|353.29
#2015-03-25|353.73
#2015-03-26|353.89
#2015-03-27|354.15
#2015-03-30|354.58
#2015-03-31|354.66
#2015-04-01|354.15
#2015-04-02|354.17
#2015-04-03| .
#2015-04-06|354.88
#2015-04-07|355.79
#2015-04-08|356.51
#2015-04-09|356.87
#2015-04-10|357.30
#2015-04-13|357.84
#2015-04-14|358.00
#2015-04-15|358.59
#2015-04-16|358.86
#2015-04-17|358.66
#2015-04-20|359.20
#2015-04-21|359.54
#2015-04-22|359.35
#2015-04-23|359.65
#2015-04-24|360.15
#2015-04-27|360.59
#2015-04-28|360.44
#2015-04-29|360.33
#2015-04-30|360.89
#2015-05-01|361.02
#2015-05-04|361.53
#2015-05-05|361.30
#2015-05-06|360.78
#2015-05-07|360.64
#2015-05-08|361.12
#2015-05-11|361.49
#2015-05-12|360.11
#2015-05-13|360.87
#2015-05-14|360.98
#2015-05-15|361.26
#2015-05-18|361.26
#2015-05-19|360.90
#2015-05-20|360.17
#2015-05-21|360.53
#2015-05-22|360.70
#2015-05-25| .
#2015-05-26|360.92
#2015-05-27|360.67
#2015-05-28|360.37
#2015-05-29|360.57
#2015-05-31|360.66
#2015-06-01|360.52
#2015-06-02|360.33
#2015-06-03|360.05
#2015-06-04|359.43
#2015-06-05|358.59
#2015-06-08|358.18
#2015-06-09|357.33
#2015-06-10|357.35
#2015-06-11|357.88
#2015-06-12|357.40
#2015-06-15|356.75
#2015-06-16|355.85
#2015-06-17|356.29
#2015-06-18|356.41
#2015-06-19|356.65
#2015-06-22|357.22
#2015-06-23|356.88
#2015-06-24|356.23
#2015-06-25|355.94
#2015-06-26|355.19
#2015-06-29|352.95
#2015-06-30|353.11
#2015-07-01|354.28
#2015-07-02|354.48
#2015-07-03|354.58
#2015-07-06|352.69
#2015-07-07|351.19
#2015-07-08|350.08
#2015-07-09|350.42
#2015-07-10|350.86
#2015-07-13|351.18
#2015-07-14|351.27
#2015-07-15|351.52
#2015-07-16|351.17
#2015-07-17|350.37
#2015-07-20|349.44
#2015-07-21|347.83
#2015-07-22|345.94
#2015-07-23|344.57
#2015-07-24|343.72
#2015-07-27|341.75
#2015-07-28|342.64
#2015-07-29|344.29
#2015-07-30|345.11
#2015-07-31|344.65
#2015-08-03|344.04
#2015-08-04|343.58
#2015-08-05|343.37
#2015-08-06|342.11
#2015-08-07|340.73
#2015-08-10|340.36
#2015-08-11|338.20
#2015-08-12|336.69
#2015-08-13|337.06
#2015-08-14|337.12
#2015-08-17|336.94
#2015-08-18|336.77
#2015-08-19|336.28
#2015-08-20|334.87
#2015-08-21|333.61
#2015-08-24|329.71
#2015-08-25|331.90
#2015-08-26|331.55
#2015-08-27|333.49
#2015-08-28|333.56
#2015-08-31|334.40
#2015-09-01|333.86
#2015-09-02|334.03
#2015-09-03|334.85
#2015-09-04|334.58
#2015-09-07|334.85
#2015-09-08|335.62
#2015-09-09|336.35
#2015-09-10|336.42
#2015-09-11|336.17
#2015-09-14|336.27
#2015-09-15|335.95
#2015-09-16|335.57
#2015-09-17|335.15
#2015-09-18|334.36
#2015-09-21|334.17
#2015-09-22|331.63
#2015-09-23|331.26
#2015-09-24|329.08
#2015-09-25|328.80
#2015-09-28|325.60
#2015-09-29|323.68
#2015-09-30|323.59
#2015-10-01|322.72
#2015-10-02|320.65
#2015-10-05|322.35
#2015-10-06|323.53
#2015-10-07|326.05
#2015-10-08|326.24
#2015-10-09|328.17
#2015-10-12|328.45
#2015-10-13|327.61
#2015-10-14|327.35
#2015-10-15|327.25
#2015-10-16|327.93
#2015-10-19|328.06
#2015-10-20|328.14
#2015-10-21|328.17
#2015-10-22|328.49
#2015-10-23|328.87
#2015-10-26|328.61
#2015-10-27|327.85
#2015-10-28|327.44
#2015-10-29|327.58
#2015-10-30|327.00
#2015-10-31|327.00
#2015-11-02|327.18
#2015-11-03|327.21
#2015-11-04|327.47
#2015-11-05|325.86
#2015-11-06|324.55
#2015-11-09|323.38
#2015-11-10|322.64
#2015-11-11|322.74
#2015-11-12|321.01
#2015-11-13|319.41
#2015-11-16|318.17
#2015-11-17|318.60
#2015-11-18|317.68
#2015-11-19|315.64
#2015-11-20|314.01
#2015-11-23|313.55
#2015-11-24|312.09
#2015-11-25|311.69
#2015-11-26|311.78
#2015-11-27|311.57
#2015-11-30|311.68
#2015-12-01|311.89
#2015-12-02|311.86
#2015-12-03|310.81
#2015-12-04|309.55
#2015-12-07|308.61
#2015-12-08|305.32
#2015-12-09|303.87
#2015-12-10|302.69
#2015-12-11|298.76
#2015-12-14|293.37
#2015-12-15|294.52
#2015-12-16|295.27
#2015-12-17|295.21
#2015-12-18|292.83
#2015-12-21|292.48
#2015-12-22|293.00
#2015-12-23|294.42
#2015-12-24|294.66
#2015-12-25| .
#2015-12-28|295.26
#2015-12-29|296.21
#2015-12-30|296.29
#2015-12-31|296.14
#2016-01-01| .
#2016-01-04|295.08
#2016-01-05|295.84
#2016-01-06|295.65
#2016-01-07|294.20
#2016-01-08|294.49
#2016-01-11|293.83
#2016-01-12|292.81
#2016-01-13|291.73
#2016-01-14|289.34
#2016-01-15|284.80
#2016-01-18|285.08
#2016-01-19|284.79
#2016-01-20|280.03
#2016-01-21|280.17
#2016-01-22|282.77
#2016-01-25|283.79
#2016-01-26|283.43
#2016-01-27|283.46
#2016-01-28|283.73
#2016-01-29|284.51
#2016-01-31|284.61
#2016-02-01|284.30
#2016-02-02|282.61
#2016-02-03|281.61
#2016-02-04|281.42
#2016-02-05|279.64
#2016-02-08|274.72
#2016-02-09|272.69
#2016-02-10|272.58
#2016-02-11|268.05
#2016-02-12|269.32
#2016-02-15|269.66
#2016-02-16|270.72
#2016-02-17|272.94
#2016-02-18|273.42
#2016-02-19|272.72
#2016-02-22|273.63
#2016-02-23|273.19
#2016-02-24|272.25
#2016-02-25|274.18
#2016-02-26|276.52
#2016-02-29|278.97
#2016-03-01|281.79
#2016-03-02|284.38
#2016-03-03|286.25
#2016-03-04|289.39
#2016-03-07|291.95
#2016-03-08|293.01
#2016-03-09|293.04
#2016-03-10|294.36
#2016-03-11|297.19
#2016-03-14|298.82
#2016-03-15|298.89
#2016-03-16|299.20
#2016-03-17|301.69
#2016-03-18|305.37
#2016-03-21|307.54
#2016-03-22|307.77
#2016-03-23|307.68
#2016-03-24|305.82
#2016-03-25| .
#2016-03-28|305.17
#2016-03-29|303.80
#2016-03-30|306.20
#2016-03-31|307.47
#2016-04-01|307.65
#2016-04-04|308.16
#2016-04-05|307.25
#2016-04-06|308.24
#2016-04-07|308.30
#2016-04-08|309.57
#2016-04-11|311.08
#2016-04-12|313.50
#2016-04-13|316.97
#2016-04-14|318.66
#2016-04-15|318.80
#2016-04-18|319.01
#2016-04-19|322.03
#2016-04-20|324.22
#2016-04-21|325.33
#2016-04-22|325.63
#2016-04-25|325.58
#2016-04-26|326.24
#2016-04-27|328.35
#2016-04-28|331.30
#2016-04-29|332.36
#2016-04-30|332.55
#2016-05-02|333.02
#2016-05-03|331.37
#2016-05-04|331.68
#2016-05-05|332.01
#2016-05-06|330.74
#2016-05-09|330.91
#2016-05-10|331.61
#2016-05-11|333.00
#2016-05-12|333.67
#2016-05-13|333.27
#2016-05-16|334.65
#2016-05-17|335.37
#2016-05-18|335.50
#2016-05-19|334.99
#2016-05-20|336.03
#2016-05-23|336.88
#2016-05-24|338.43
#2016-05-25|340.26
#2016-05-26|341.76
#2016-05-27|341.80
#2016-05-30|342.08
#2016-05-31|343.13
#2016-06-01|342.83
#2016-06-02|343.53
#2016-06-03|344.08
#2016-06-06|345.57
#2016-06-07|347.71
#2016-06-08|350.18
#2016-06-09|351.19
#2016-06-10|350.60
#2016-06-13|349.85
#2016-06-14|347.96
#2016-06-15|347.84
#2016-06-16|345.37
#2016-06-17|346.78
#2016-06-20|350.04
#2016-06-21|350.49
#2016-06-22|351.76
#2016-06-23|353.42
#2016-06-24|347.87
#2016-06-27|345.57
#2016-06-28|346.72
#2016-06-29|349.68
#2016-06-30|351.17
#2016-07-01|352.36
#2016-07-04|352.65
#2016-07-05|352.69
#2016-07-06|352.27
#2016-07-07|354.05
#2016-07-08|356.13
#2016-07-11|358.77
#2016-07-12|361.50
#2016-07-13|360.94
#2016-07-14|361.48
#2016-07-15|361.73
#2016-07-18|361.90
#2016-07-19|362.35
#2016-07-20|362.51
#2016-07-21|362.72
#2016-07-22|362.90
#2016-07-25|362.96
#2016-07-26|362.28
#2016-07-27|362.08
#2016-07-28|361.70
#2016-07-29|361.72
#2016-07-31|361.83
#2016-08-01|362.15
#2016-08-02|361.32
#2016-08-03|360.95
#2016-08-04|362.45
#2016-08-05|364.39
#2016-08-08|365.75
#2016-08-09| 367
#2016-08-10|367.29
#2016-08-11|367.94
#2016-08-12|368.30
#2016-08-15|369.19
#2016-08-16|370.10
#2016-08-17|370.43
#2016-08-18|371.06
#2016-08-19|371.11
#2016-08-22|371.42
#2016-08-23|372.42
#2016-08-24|372.87
#2016-08-25|373.16
#2016-08-26|373.60
#2016-08-29| 374
#2016-08-30|374.86
#2016-08-31|374.82
#2016-09-01|374.90
#2016-09-02|375.22
#2016-09-05|375.52
#2016-09-06|376.50
#2016-09-07|377.11
#2016-09-08|378.04
#2016-09-09|376.95
#2016-09-12|375.94
#2016-09-13|374.51
#2016-09-14|374.09
#2016-09-15|374.41
#2016-09-16|373.48
#2016-09-19|374.41
#2016-09-20|374.65
#2016-09-21|375.42
#2016-09-22|378.07
#2016-09-23|377.88
#2016-09-26|377.99
#2016-09-27|377.79
#2016-09-28|378.64
#2016-09-29|380.24
#2016-09-30|381.46
#2016-10-03|382.27
#2016-10-04|383.10
#2016-10-05|384.40
#2016-10-06|385.28
#2016-10-07|385.58
#2016-10-10|385.88
#2016-10-11|386.45
#2016-10-12|385.87
#2016-10-13|386.04
#2016-10-14|387.09
#2016-10-17|387.16
#2016-10-18|388.48
#2016-10-19|390.14
#2016-10-20|390.57
#2016-10-21|390.55
#2016-10-24|391.33
#2016-10-25|391.46
#2016-10-26|390.27
#2016-10-27|389.65
#2016-10-28|388.99
#2016-10-31|387.47
#2016-11-01|385.78
#2016-11-02|383.03
#2016-11-03|383.20
#2016-11-04|382.21
#2016-11-07|384.24
#2016-11-08|383.68
#2016-11-09|383.05
#2016-11-10|383.25
#2016-11-11|383.35
#2016-11-14|380.54
#2016-11-15|382.90
#2016-11-16|382.95
#2016-11-17|384.09
#2016-11-18|384.34
#2016-11-21|385.63
#2016-11-22|387.05
#2016-11-23|387.22
#2016-11-24|387.32
#2016-11-25|387.26
#2016-11-28|388.09
#2016-11-29|387.51
#2016-11-30|389.51
#2016-12-01|390.60
#2016-12-02|391.43
#2016-12-05|393.38
#2016-12-06|395.45
#2016-12-07|397.29
#2016-12-08|397.94
#2016-12-09|398.93
#2016-12-12|400.12
#2016-12-13|400.78
#2016-12-14|400.82
#2016-12-15|399.73
#2016-12-16|399.73
#2016-12-19|399.94
#2016-12-20|400.72
#2016-12-21|401.24
#2016-12-22|401.65
#2016-12-23|402.22
#2016-12-26| .
#2016-12-27|402.87
#2016-12-28|403.15
#2016-12-29|403.52
#2016-12-30|404.10
#2016-12-31|404.10
#2017-01-02| .
#2017-01-03|405.42
#2017-01-04|407.70
#2017-01-05|409.48
#2017-01-06|409.86
#2017-01-09|409.75
#2017-01-10|410.97
#2017-01-11|410.56
#2017-01-12|410.20
#2017-01-13|410.68
#2017-01-16|410.97
#2017-01-17|411.01
#2017-01-18|410.64
#2017-01-19|410.64
#2017-01-20|410.90
#2017-01-23|410.77
#2017-01-24|411.36
#2017-01-25|412.91
#2017-01-26|413.48
#2017-01-27|414.12
#2017-01-30|414.37
#2017-01-31|414.27
#2017-02-01|415.08
#2017-02-02|415.93
#2017-02-03|417.35
#2017-02-06|417.85
#2017-02-07|418.14
#2017-02-08|417.29
#2017-02-09|417.37
#2017-02-10|417.95
#2017-02-13|419.12
#2017-02-14|419.91
#2017-02-15|421.16
#2017-02-16|421.63
#2017-02-17|421.36
#2017-02-20|421.66
#2017-02-21|422.67
#2017-02-22|424.08
#2017-02-23|425.37
#2017-02-24|425.20
#2017-02-27|427.47
#2017-02-28|427.50
#2017-03-01|429.70
#2017-03-02|429.14
#2017-03-03|428.42
#2017-03-06|427.89
#2017-03-07|426.80
#2017-03-08|425.71
#2017-03-09|423.57
#2017-03-10|423.63
#2017-03-13|422.32
#2017-03-14|419.32
#2017-03-15|420.83
#2017-03-16|422.16
#2017-03-17|421.55
#2017-03-20|421.03
#2017-03-21|420.34
#2017-03-22|418.62
#2017-03-23|419.31
#2017-03-24|420.26
#2017-03-27|419.87
#2017-03-28|420.70
#2017-03-29|422.56
#2017-03-30|424.46
#2017-03-31| 425
#2017-04-03|424.88
#2017-04-04|424.60
#2017-04-05|425.36
#2017-04-06|425.20
#2017-04-07|425.69
#2017-04-10|426.43
#2017-04-11|426.20
#2017-04-12|425.70
#2017-04-13|425.83
#2017-04-14| .
#2017-04-17|426.06
#2017-04-18|425.17
#2017-04-19|425.58
#2017-04-20|424.59
#2017-04-21|424.69
#2017-04-24|426.05
#2017-04-25|426.60
#2017-04-26|427.34
#2017-04-27|426.49
#2017-04-28|427.31
#2017-04-30|427.51
#2017-05-01|427.71
#2017-05-02|429.31
#2017-05-03|429.62
#2017-05-04|428.48
#2017-05-05|428.53
#2017-05-08|428.65
#2017-05-09|429.41
#2017-05-10|430.55
#2017-05-11|431.21
#2017-05-12|431.11
#2017-05-15|432.23
#2017-05-16|432.34
#2017-05-17|431.48
#2017-05-18|430.78
#2017-05-19|431.80
#2017-05-22|432.76
#2017-05-23|433.62
#2017-05-24|433.98
#2017-05-25|434.11
#2017-05-26|433.60
#2017-05-29|433.90
#2017-05-30|433.54
#2017-05-31|432.90
#2017-06-01|433.16
#2017-06-02|433.70
#2017-06-05|433.79
#2017-06-06|433.72
#2017-06-07|432.59
#2017-06-08|432.57
#2017-06-09|433.25
#2017-06-12|433.90
#2017-06-13|434.42
#2017-06-14|434.10
#2017-06-15|433.07
#2017-06-16|431.93
#2017-06-19|432.68
#2017-06-20|430.18
#2017-06-21|428.36
#2017-06-22|428.71
#2017-06-23|429.20
#2017-06-26|429.90
#2017-06-27|430.65
#2017-06-28|431.19
#2017-06-29|431.74
#2017-06-30|432.21
#2017-07-03|432.54
#2017-07-04|432.64
#2017-07-05|432.46
#2017-07-06|431.85
#2017-07-07|430.59
#2017-07-10|430.98
#2017-07-11|431.58
#2017-07-12|432.93
#2017-07-13|433.78
#2017-07-14|434.78
#2017-07-17|436.36
#2017-07-18|436.96
#2017-07-19|438.05
#2017-07-20|439.07
#2017-07-21|438.69
#2017-07-24|438.99
#2017-07-25|439.48
#2017-07-26|440.32
#2017-07-27|439.70
#2017-07-28|439.94
#2017-07-31|440.12
#2017-08-01|440.50
#2017-08-02|440.03
#2017-08-03|439.37
#2017-08-04|439.54
#2017-08-07|439.49
#2017-08-08|439.70
#2017-08-09|437.54
#2017-08-10| 436
#2017-08-11|435.56
#2017-08-14|436.73
#2017-08-15|436.53
#2017-08-16|436.59
#2017-08-17|435.96
#2017-08-18|435.10
#2017-08-21|435.41
#2017-08-22|435.53
#2017-08-23|435.02
#2017-08-24|435.39
#2017-08-25|435.77
#2017-08-28|436.05
#2017-08-29|435.49
#2017-08-30|435.87
#2017-08-31|436.64
#2017-09-01|437.04
#2017-09-04|437.35
#2017-09-05|437.14
#2017-09-06|437.59
#2017-09-07|437.62
#2017-09-08|437.11
#2017-09-11|438.04
#2017-09-12|438.25
#2017-09-13|438.41
#2017-09-14|439.64
#2017-09-15|439.53
#2017-09-18|440.33
#2017-09-19|440.81
#2017-09-20|441.32
#2017-09-21|441.17
#2017-09-22|441.18
#2017-09-25|441.92
#2017-09-26|442.25
#2017-09-27|442.03
#2017-09-28|442.93
#2017-09-29|443.54
#2017-09-30|443.65
#2017-10-02|443.55
#2017-10-03|443.18
#2017-10-04|443.57
#2017-10-05|444.15
#2017-10-06|443.81
#2017-10-09|444.12
#2017-10-10|444.33
#2017-10-11|444.43
#2017-10-12|443.94
#2017-10-13|443.76
#2017-10-16|444.28
#2017-10-17|444.55
#2017-10-18|445.03
#2017-10-19|444.83
#2017-10-20|445.43
#2017-10-23|446.44
#2017-10-24|446.02
#2017-10-25|444.86
#2017-10-26|444.30
#2017-10-27|443.24
#2017-10-30|443.68
#2017-10-31|444.10
#2017-11-01|444.31
#2017-11-02|443.38
#2017-11-03|443.05
#2017-11-06|443.70
#2017-11-07|444.03
#2017-11-08|441.76
#2017-11-09|439.77
#2017-11-10|440.47
#2017-11-13|440.34
#2017-11-14|439.05
#2017-11-15|436.59
#2017-11-16|439.49
#2017-11-17|439.43
#2017-11-20|439.73
#2017-11-21|440.67
#2017-11-22|441.28
#2017-11-23|441.38
#2017-11-24|441.51
#2017-11-27|442.25
#2017-11-28|442.06
#2017-11-29|442.51
#2017-11-30|442.99
#2017-12-01|443.49
#2017-12-04|444.64
#2017-12-05|444.61
#2017-12-06|443.96
#2017-12-07|443.54
#2017-12-08|444.02
#2017-12-11|444.32
#2017-12-12|444.86
#2017-12-13|444.53
#2017-12-14|444.21
#2017-12-15|443.95
#2017-12-18|444.24
#2017-12-19|444.72
#2017-12-20|444.89
#2017-12-21|445.64
#2017-12-22|445.53
#2017-12-25| .
#2017-12-26|445.88
#2017-12-27|446.48
#2017-12-28|446.78
#2017-12-29|446.89
#2017-12-31|446.90
#2018-01-01| .
#2018-01-02|447.87
#2018-01-03|450.09
#2018-01-04|452.55
#2018-01-05|453.53
#2018-01-08|453.57
#2018-01-09|453.66
#2018-01-10|452.50
#2018-01-11|453.79
#2018-01-12|453.93
#2018-01-15|454.24
#2018-01-16|454.63
#2018-01-17|454.25
#2018-01-18|453.47
#2018-01-19|452.73
#2018-01-22|453.10
#2018-01-23|454.84
#2018-01-24|454.99
#2018-01-25|455.60
#2018-01-26|456.41
#2018-01-29|456.26
#2018-01-30|454.50
#2018-01-31|455.60
#2018-02-01|455.58
#2018-02-02|453.73
#2018-02-05|451.78
#2018-02-06|449.44
#2018-02-07|451.36
#2018-02-08|448.60
#2018-02-09|445.43
#2018-02-12|447.89
#2018-02-13|446.51
#2018-02-14|446.81
#2018-02-15|449.58
#2018-02-16|451.55
#2018-02-19|451.86
#2018-02-20|451.84
#2018-02-21|451.40
#2018-02-22|450.74
#2018-02-23|450.40
#2018-02-26|453.11
#2018-02-27|454.32
#2018-02-28|452.91
#2018-03-01|451.52
#2018-03-02|449.97
#2018-03-05|451.45
#2018-03-06|452.84
#2018-03-07|452.06
#2018-03-08|452.32
#2018-03-09|453.27
#2018-03-12|453.42
#2018-03-13|452.36
#2018-03-14|452.11
#2018-03-15|451.30
#2018-03-16|450.90
#2018-03-19|449.80
#2018-03-20|449.24
#2018-03-21|449.48
#2018-03-22|448.49
#2018-03-23|447.98
#2018-03-26|448.15
#2018-03-27|448.77
#2018-03-28|448.19
#2018-03-29|448.38
#2018-03-30| .
#2018-03-31|448.52
#2018-04-02|447.78
#2018-04-03|447.72
#2018-04-04|447.35
#2018-04-05|449.90
#2018-04-06|449.88
#2018-04-09|450.86
#2018-04-10|452.23
#2018-04-11|452.71
#2018-04-12|453.74
#2018-04-13|454.80
#2018-04-16|455.97
#2018-04-17|457.15
#2018-04-18|458.33
#2018-04-19|456.49
#2018-04-20|456.29
#2018-04-23|455.74
#2018-04-24|454.33
#2018-04-25|453.16
#2018-04-26|454.26
#2018-04-27|454.88
#2018-04-30|454.91
#2018-05-01|454.89
#2018-05-02|456.03
#2018-05-03|455.22
#2018-05-04|455.79
#2018-05-07|456.83
#2018-05-08|456.50
#2018-05-09|457.84
#2018-05-10|458.32
#2018-05-11|458.57
#2018-05-14|459.06
#2018-05-15|458.38
#2018-05-16|458.87
#2018-05-17|459.21
#2018-05-18|459.14
#2018-05-21|459.58
#2018-05-22|460.01
#2018-05-23|459.71
#2018-05-24|459.13
#2018-05-25|458.57
#2018-05-28|458.89
#2018-05-29|457.21
#2018-05-30|458.03
#2018-05-31|458.82
#2018-06-01|459.18
#2018-06-04|460.24
#2018-06-05|461.08
#2018-06-06|462.46
#2018-06-07|464.07
#2018-06-08|464.07
#2018-06-11|465.40
#2018-06-12|466.00
#2018-06-13|466.16
#2018-06-14|466.91
#2018-06-15|466.71
#2018-06-18|466.85
#2018-06-19|465.75
#2018-06-20|466.92
#2018-06-21|466.61
#2018-06-22|466.58
#2018-06-25|465.97
#2018-06-26|466.06
#2018-06-27|465.45
#2018-06-28|463.81
#2018-06-29|464.47
#2018-06-30|464.58
#2018-07-02|463.04
#2018-07-03|463.49
#2018-07-04|463.60
#2018-07-05|463.92
#2018-07-06|464.30
#2018-07-09|465.60
#2018-07-10|466.74
#2018-07-11|465.79
#2018-07-12|466.94
#2018-07-13|467.70
#2018-07-16|467.78
#2018-07-17|467.91
#2018-07-18|468.23
#2018-07-19|468.31
#2018-07-20|468.60
#2018-07-23|468.95
#2018-07-24|469.45
#2018-07-25|469.41
#2018-07-26|470.02
#2018-07-27|470.64
#2018-07-30|470.89
#2018-07-31|471.18
#2018-08-01|471.24
#2018-08-02|471.69
#2018-08-03|471.93
#2018-08-06|472.39
#2018-08-07|472.50
#2018-08-08|472.37
#2018-08-09|471.98
#2018-08-10|470.51
#2018-08-13|470.08
#2018-08-14|470.48
#2018-08-15|469.30
#2018-08-16|469.83
#2018-08-17|469.99
#2018-08-20|470.38
#2018-08-21|471.00
#2018-08-22|471.33
#2018-08-23|471.52
#2018-08-24|471.84
#2018-08-27|472.52
#2018-08-28|472.75
#2018-08-29|473.05
#2018-08-30|472.91
#2018-08-31|472.63
#2018-09-03|472.96
#2018-09-04|473.03
#2018-09-05|472.42
#2018-09-06|472.06
#2018-09-07|471.64
#2018-09-10|472.48
#2018-09-11|473.20
#2018-09-12|474.37
#2018-09-13|475.00
#2018-09-14|475.15
#2018-09-17|475.58
#2018-09-18|475.63
#2018-09-19|475.92
#2018-09-20|476.28
#2018-09-21|476.47
#2018-09-24|476.21
#2018-09-25|476.79
#2018-09-26|477.06
#2018-09-27|477.37
#2018-09-28|477.60
#2018-09-30|477.82
#2018-10-01|479.10
#2018-10-02|479.56
#2018-10-03|479.86
#2018-10-04|477.39
#2018-10-05|476.74
#2018-10-08|477.07
#2018-10-09|475.82
#2018-10-10|473.62
#2018-10-11|472.73
#2018-10-12|473.48
#2018-10-15|473.66
#2018-10-16|474.33
#2018-10-17|474.06
#2018-10-18|473.10
#2018-10-19|472.86
#2018-10-22|473.01
#2018-10-23|470.90
#2018-10-24|470.73
#2018-10-25|468.89
#2018-10-26|466.83
#2018-10-29|466.11
#2018-10-30|462.74
#2018-10-31|464.39
#2018-11-01|464.25
#2018-11-02|464.70
#2018-11-05|464.57
#2018-11-06|464.97
#2018-11-07|466.23
#2018-11-08|465.43
#2018-11-09|462.68
#2018-11-12|463.01
#2018-11-13|459.54
#2018-11-14|457.12
#2018-11-15|453.83
#2018-11-16|452.92
#2018-11-19|451.57
#2018-11-20|448.37
#2018-11-21|449.95
#2018-11-22|450.06
#2018-11-23|448.70
#2018-11-26|449.32
#2018-11-27|448.10
#2018-11-28|448.76
#2018-11-29|448.71
#2018-11-30|448.20
#2018-12-03|451.44
#2018-12-04|450.23
#2018-12-05|450.34
#2018-12-06|445.74
#2018-12-07|446.62
#2018-12-10|444.68
#2018-12-11|445.61
#2018-12-12|446.44
#2018-12-13|446.07
#2018-12-14|444.39
#2018-12-17|441.81
#2018-12-18|438.66
#2018-12-19|436.91
#2018-12-20|429.45
#2018-12-21|427.01
#2018-12-24|425.78
#2018-12-25| .
#2018-12-26|424.50
#2018-12-27|425.56
#2018-12-28|427.28
#2018-12-31|428.36
#2019-01-01| .
#2019-01-02|428.79
#2019-01-03|429.23
#2019-01-04|437.14
#2019-01-07|441.60
#2019-01-08|444.99
#2019-01-09|447.86
#2019-01-10|447.57
#2019-01-11|448.21
#2019-01-14|447.18
#2019-01-15|448.14
#2019-01-16|449.87
#2019-01-17|450.22
#2019-01-18|452.14
#2019-01-21|452.48
#2019-01-22|450.63
#2019-01-23|450.30
#2019-01-24|450.09
#2019-01-25|451.19
#2019-01-28|449.78
#2019-01-29|450.40
#2019-01-30|451.33
#2019-01-31|453.33
#2019-02-01|454.66
#2019-02-04|455.20
#2019-02-05|457.09
#2019-02-06|457.88
#2019-02-07|455.89
#2019-02-08|455.53
#2019-02-11|455.84
#2019-02-12|456.76
#2019-02-13|457.04
#2019-02-14|456.68
#2019-02-15|457.95
#2019-02-18|458.30
#2019-02-19|457.57
#2019-02-20|458.89
#2019-02-21|459.17
#2019-02-22|459.22
#2019-02-25|459.98
#2019-02-26|460.17
#2019-02-27|461.06
#2019-02-28|462.35
#2019-03-01|461.82
#2019-03-04|461.13
#2019-03-05|460.21
#2019-03-06|459.38
#2019-03-07|458.04
#2019-03-08|456.56
#2019-03-11|457.53
#2019-03-12|458.88
#2019-03-13|459.53
#2019-03-14|460.59
#2019-03-15|459.58
#2019-03-18|459.31
#2019-03-19|460.03
#2019-03-20|460.32
#2019-03-21|460.70
#2019-03-22|459.16
#2019-03-25|458.59
#2019-03-26|460.43
#2019-03-27|460.29
#2019-03-28|460.35
#2019-03-29|462.09
#2019-03-31|462.20
#2019-04-01|463.43
#2019-04-02|463.70
#2019-04-03|464.71
#2019-04-04|464.69
#2019-04-05|466.01
#2019-04-08|466.93
#2019-04-09|467.03
#2019-04-10|467.23
#2019-04-11|468.02
#2019-04-12|469.25
#2019-04-15|469.75
#2019-04-16|470.32
#2019-04-17|470.21
#2019-04-18|469.75
#2019-04-19| .
#2019-04-22|470.58
#2019-04-23|471.07
#2019-04-24|472.10
#2019-04-25|472.09
#2019-04-26|472.27
#2019-04-29|473.38
#2019-04-30|472.71
#2019-05-01|472.47
#2019-05-02|471.54
#2019-05-03|471.98
#2019-05-06|471.47
#2019-05-07|470.80
#2019-05-08|470.04
#2019-05-09|468.77
#2019-05-10|468.11
#2019-05-13|465.35
#2019-05-14|466.50
#2019-05-15|465.87
#2019-05-16|467.23
#2019-05-17|466.84
#2019-05-20|466.18
#2019-05-21|467.24
#2019-05-22|466.66
#2019-05-23|463.92
#2019-05-24|464.45
#2019-05-27|464.78
#2019-05-28|464.56
#2019-05-29|461.61
#2019-05-30|462.39
#2019-05-31|458.85
#2019-06-03|458.26
#2019-06-04|460.20
#2019-06-05|460.31
#2019-06-06|460.46
#2019-06-07|461.40
#2019-06-10|463.35
#2019-06-11|464.22
#2019-06-12|463.43
#2019-06-13|463.59
#2019-06-14|463.04
#2019-06-17|462.77
#2019-06-18|464.54
#2019-06-19|464.65
#2019-06-20|466.04
#2019-06-21|466.01
#2019-06-24|465.62
#2019-06-25|464.06
#2019-06-26|463.67
#2019-06-27|464.24
#2019-06-28|464.97
#2019-06-30|465.20
#2019-07-01|465.75
#2019-07-02|464.47
#2019-07-03|464.87
#2019-07-04|464.98
#2019-07-05|465.10
#2019-07-08|465.23
#2019-07-09|464.36
#2019-07-10|465.08
#2019-07-11|464.56
#2019-07-12|464.58
#2019-07-15|464.50
#2019-07-16|464.39
#2019-07-17|463.76
#2019-07-18|462.60
#2019-07-19|462.84
#2019-07-22|463.71
#2019-07-23|464.12
#2019-07-24|464.48
#2019-07-25|465.18
#2019-07-26|465.22
#2019-07-29|465.61
#2019-07-30|464.23
#2019-07-31|464.87
#2019-08-01|463.33
#2019-08-02|461.59
#2019-08-05|456.92
#2019-08-06|457.80
#2019-08-07|453.08
#2019-08-08|455.69
#2019-08-09|453.44
#2019-08-12|451.91
#2019-08-13|452.46
#2019-08-14|448.05
#2019-08-15|448.37
#2019-08-16|448.86
#2019-08-19|450.98
#2019-08-20|451.54
#2019-08-21|452.70
#2019-08-22|452.99
#2019-08-23|452.06
#2019-08-26|452.25
#2019-08-27|452.51
#2019-08-28|452.94
#2019-08-29|453.86
#2019-08-30|454.33
#2019-08-31|454.36
#2019-09-02|454.60
#2019-09-03|452.92
#2019-09-04|453.68
#2019-09-05|454.05
#2019-09-06|454.59
#2019-09-09|455.81
#2019-09-10|456.63
#2019-09-11|458.07
#2019-09-12|459.12
#2019-09-13|458.92
#2019-09-16|461.11
#2019-09-17|460.05
#2019-09-18|457.83
#2019-09-19|456.75
#2019-09-20|457.17
#2019-09-23|457.00
#2019-09-24|457.45
#2019-09-25|456.08
#2019-09-26|455.95
#2019-09-27|454.94
#2019-09-30|454.63
#2019-10-01|453.71
#2019-10-02|448.82
#2019-10-03|448.82
#2019-10-04|450.89
#2019-10-07|450.69
#2019-10-08|448.68
#2019-10-09|449.25
#2019-10-10|449.71
#2019-10-11|451.84
#2019-10-14|452.20
#2019-10-15|453.35
#2019-10-16|454.14
#2019-10-17|455.22
#2019-10-18|455.34
#2019-10-21|455.57
#2019-10-22|455.13
#2019-10-23|454.96
#2019-10-24|455.47
#2019-10-25|455.69
#2019-10-28|456.04
#2019-10-29|455.96
#2019-10-30|454.67
#2019-10-31|452.41
#2019-11-01|453.14
#2019-11-04|455.11
#2019-11-05|453.83
#2019-11-06|451.61
#2019-11-07|451.13
#2019-11-08|450.88
#2019-11-11|451.24
#2019-11-12|450.15
#2019-11-13|447.89
#2019-11-14|446.29
#2019-11-15|446.58
#2019-11-18|445.72
#2019-11-19|441.67
#2019-11-20|441.29
#2019-11-21|440.80
#2019-11-22|440.45
#2019-11-25|441.21
#2019-11-26|441.82
#2019-11-27|442.31
#2019-11-28| .
#2019-11-29|442.27
#2019-11-30|442.39
#2019-12-02|442.01
#2019-12-03|441.55
#2019-12-04|444.51
#2019-12-05|445.67
#2019-12-06|447.91
#2019-12-09|448.78
#2019-12-10|449.75
#2019-12-11|451.04
#2019-12-12|453.74
#2019-12-13|456.27
#2019-12-16|459.28
#2019-12-17|461.79
#2019-12-18|464.24
#2019-12-19|465.24
#2019-12-20|465.60
#2019-12-23|466.55
#2019-12-24|466.27
#2019-12-25| .
#2019-12-26|466.63
#2019-12-27|467.14
#2019-12-30|467.50
#2019-12-31|467.37
#2020-01-01| .
#2020-01-02|468.82
#2020-01-03|469.93
#2020-01-06|470.69
#2020-01-07|471.08
#2020-01-08|470.76
#2020-01-09|470.80
#2020-01-10|471.50
#2020-01-13|471.85
#2020-01-14|472.74
#2020-01-15|473.34
#2020-01-16|474.39
#2020-01-17|474.75
#2020-01-20|475.11
#2020-01-21|474.52
#2020-01-22|473.52
#2020-01-23|471.46
#2020-01-24|470.69
#2020-01-27|465.75
#2020-01-28|468.15
#2020-01-29|467.43
#2020-01-30|465.35
#2020-01-31|465.30
#2020-02-03|466.04
#2020-02-04|468.50
#2020-02-05|468.92
#2020-02-06|471.40
#2020-02-07|471.54
#2020-02-10|470.87
#2020-02-11|471.68
#2020-02-12|472.88
#2020-02-13|473.10
#2020-02-14|472.64
#2020-02-17|473.00
#2020-02-18|472.86
#2020-02-19|473.99
#2020-02-20|475.00
#2020-02-21|474.64
#2020-02-24|468.64
#2020-02-25|467.57
#2020-02-26|465.62
#2020-02-27|458.82
#2020-02-28|454.04
#2020-02-29|454.27
#2020-03-02|456.78
#2020-03-03|458.76
#2020-03-04|458.72
#2020-03-05|454.00
#2020-03-06|442.92
#2020-03-09|419.41
#2020-03-10|421.00
#2020-03-11|413.53
#2020-03-12|395.91
#2020-03-13|399.53
#2020-03-16|383.27
#2020-03-17|379.34
#2020-03-18|362.22
#2020-03-19|352.03
#2020-03-20|347.09
#2020-03-23|337.71
#2020-03-24|339.94
#2020-03-25|343.73
#2020-03-26|356.69
#2020-03-27|362.20
#2020-03-30|362.91
#2020-03-31|362.53
#2020-04-01|354.21
#2020-04-02|352.21
#2020-04-03|346.08
#2020-04-06|347.84
#2020-04-07|352.85
#2020-04-08|353.73
#2020-04-09|367.21
#2020-04-10| .
#2020-04-13|372.05
#2020-04-14|374.76
#2020-04-15|372.00
#2020-04-16|371.44
#2020-04-17|375.36
#2020-04-20|372.08
#2020-04-21|368.05
#2020-04-22|368.21
#2020-04-23|365.97
#2020-04-24|365.26
#2020-04-27|363.58
#2020-04-28|362.93
#2020-04-29|363.51
#2020-04-30|364.50
#2020-05-01|361.73
#2020-05-04|361.22
#2020-05-05|362.85
#2020-05-06|363.43
#2020-05-07|364.51
#2020-05-08|364.74
#2020-05-11|365.13
#2020-05-12|368.51
#2020-05-13|366.81
#2020-05-14|364.66
#2020-05-15|363.42
#2020-05-18|367.83
#2020-05-19|368.78
#2020-05-20|371.80
#2020-05-21|373.29
#2020-05-22|373.80
#2020-05-25|374.07
#2020-05-26|378.27
#2020-05-27|381.76
#2020-05-28|384.88
#2020-05-29|385.71
#2020-05-31|385.83
#2020-06-01|388.51
#2020-06-02|393.66
#2020-06-03|401.44
#2020-06-04|403.32
#2020-06-05|410.80
#2020-06-08|414.36
#2020-06-09|414.50
#2020-06-10|414.15
#2020-06-11|405.96
#2020-06-12|407.01
#2020-06-15|405.76
#2020-06-16|411.98
#2020-06-17|412.66
#2020-06-18|410.69
#2020-06-19|410.88
#2020-06-22|410.66
#2020-06-23|410.50
#2020-06-24|405.55
#2020-06-25|403.86
#2020-06-26|402.02
#2020-06-29|398.64
#2020-06-30|397.94
#2020-07-01|398.71
#2020-07-02|401.09
#2020-07-03|401.20
#2020-07-06|403.44
#2020-07-07|403.60
#2020-07-08|402.77
#2020-07-09|401.84
#2020-07-10|401.17
#2020-07-13|403.01
#2020-07-14|402.46
#2020-07-15|405.16
#2020-07-16|404.96
#2020-07-17|405.09
#2020-07-20|406.51
#2020-07-21|409.93
#2020-07-22|411.25
#2020-07-23|411.36
#2020-07-24|411.24
#2020-07-27|411.66
#2020-07-28|411.58
#2020-07-29|413.09
#2020-07-30|413.65
#2020-07-31|414.83
#2020-08-03|415.48
#2020-08-04|415.46
#2020-08-05|417.23
#2020-08-06|417.48
#2020-08-07|417.69
#2020-08-10|418.09
#2020-08-11|419.48
#2020-08-12|419.01
#2020-08-13|419.21
#2020-08-14|418.24
#2020-08-17|418.44
#2020-08-18|418.42
#2020-08-19|419.03
#2020-08-20|418.90
#2020-08-21|419.65
#2020-08-24|421.38
#2020-08-25|423.19
#2020-08-26|424.06
#2020-08-27|425.11
#2020-08-28|425.75
#2020-08-31|426.66
#2020-09-01|427.36
#2020-09-02|428.49
#2020-09-03|428.26
#2020-09-04|427.74
#2020-09-07|428.06
#2020-09-08|426.39
#2020-09-09|427.53
#2020-09-10|428.30
#2020-09-11|428.60
#2020-09-14|429.81
#2020-09-15|430.57
#2020-09-16|432.84
#2020-09-17|432.61
#2020-09-18|432.76
#2020-09-21|429.08
#2020-09-22|428.53
#2020-09-23|427.35
#2020-09-24|424.60
#2020-09-25|424.25
#2020-09-28|426.32
#2020-09-29|426.86
#2020-09-30|428.48
#2020-10-01|429.66
#2020-10-02|429.17
#2020-10-05|430.57
#2020-10-06|431.95
#2020-10-07|432.09
#2020-10-08|433.23
#2020-10-09|434.43
#2020-10-12|434.75
#2020-10-13|435.30
#2020-10-14|435.35
#2020-10-15|433.21
#2020-10-16|433.85
#2020-10-19|434.46
#2020-10-20|434.72
#2020-10-21|434.52
#2020-10-22|434.47
#2020-10-23|434.77
#2020-10-26|433.22
#2020-10-27|433.09
#2020-10-28|429.62
#2020-10-29|429.72
#2020-10-30|429.67
#2020-10-31|429.66
#2020-11-02|430.69
#2020-11-03|432.64
#2020-11-04|437.03
#2020-11-05|440.38
#2020-11-06|441.09
#2020-11-09|450.21
#2020-11-10|450.55
#2020-11-11|450.66
#2020-11-12|449.16
#2020-11-13|449.40
#2020-11-16|451.88
#2020-11-17|452.46
#2020-11-18|453.78
#2020-11-19|453.63
#2020-11-20|454.45
#2020-11-23|456.00
#2020-11-24|459.72
#2020-11-25|460.22
#2020-11-26|460.32
#2020-11-27|460.93
#2020-11-30|461.77
#2020-12-01|464.05
#2020-12-02|465.73
#2020-12-03|467.35
#2020-12-04|469.28
#2020-12-07|470.51
#2020-12-08|471.25
#2020-12-09|472.00
#2020-12-10|472.43
#2020-12-11|472.72
#2020-12-14|474.04
#2020-12-15|474.52
#2020-12-16|475.23
#2020-12-17|476.25
#2020-12-18|476.76
#2020-12-21|475.08
#2020-12-22|475.61
#2020-12-23|476.32
#2020-12-24|476.70
#2020-12-25| .
#2020-12-28|479.19
#2020-12-29|479.46
#2020-12-30|480.01
#2020-12-31|480.72
#2021-01-01| .
#2021-01-04|481.17
#2021-01-05|481.63
#2021-01-06|483.05
#2021-01-07|484.00
#2021-01-08|485.28
#2021-01-11|485.03
#2021-01-12|485.48
#2021-01-13|486.64
#2021-01-14|488.02
#2021-01-15|488.92
#2021-01-18|489.24
#2021-01-19|490.29
#2021-01-20|491.35
#2021-01-21|492.27
#2021-01-22|491.53
#2021-01-25|492.23
#2021-01-26|492.44
#2021-01-27|491.84
#2021-01-28|492.57
#2021-01-29|491.97
#2021-01-31|492.08
#2021-02-01|492.60
#2021-02-02|493.41
#2021-02-03|494.54
#2021-02-04|495.32
#2021-02-05|496.38
#2021-02-08|497.57
#2021-02-09|497.97
#2021-02-10|498.35
#2021-02-11|498.23
#2021-02-12|497.84
#2021-02-15|498.15
#2021-02-16|498.63
#2021-02-17|498.74
#2021-02-18|498.63
#2021-02-19|499.21
#2021-02-22|499.40
#2021-02-23|499.91
#2021-02-24|500.74
#2021-02-25|500.48
#2021-02-26|499.52
#2021-02-28|499.94
#2021-03-01|501.17
#2021-03-02|501.94
#2021-03-03|502.33
#2021-03-04|502.18
#2021-03-05|501.40
#2021-03-08|501.96
#2021-03-09|502.20
#2021-03-10|502.71
#2021-03-11|504.52
#2021-03-12|503.87
#2021-03-15|504.60
#2021-03-16|504.90
#2021-03-17|503.80
#2021-03-18|502.86
#2021-03-19|502.59
#2021-03-22|504.06
#2021-03-23|504.28
#2021-03-24|504.51
#2021-03-25|504.00
#2021-03-26|504.43
#2021-03-29|504.97
#2021-03-30|504.84
#2021-03-31|505.76
#2021-04-01|506.95
#2021-04-02| .
#2021-04-05|508.23
#2021-04-06|508.70
#2021-04-07|508.96
#2021-04-08|509.64
#2021-04-09|509.38
#2021-04-12|509.27
#2021-04-13|508.74
#2021-04-14|509.34
#2021-04-15|509.56
#2021-04-16|509.71
#2021-04-19|509.60
#2021-04-20|508.84
#2021-04-21|508.76
#2021-04-22|509.42
#2021-04-23|509.91
#2021-04-26|510.53
#2021-04-27|511.11
#2021-04-28|511.58
#2021-04-29|512.32
#2021-04-30|512.51
#2021-05-03|513.24
#2021-05-04|513.25
#2021-05-05|514.02
#2021-05-06|514.73
#2021-05-07|515.16
#2021-05-10|515.72
#2021-05-11|514.47
#2021-05-12|514.22
#2021-05-13|513.95
#2021-05-14|514.63
#2021-05-17|514.77
#2021-05-18|514.81
#2021-05-19|513.59
#2021-05-20|513.87
#2021-05-21|514.24
#2021-05-24|514.46
#2021-05-25|514.99
#2021-05-26|515.37
#2021-05-27|516.02
#2021-05-28|516.38
#2021-05-31|516.59
#2021-06-01|516.99
#2021-06-02|517.97
#2021-06-03|518.37
#2021-06-04|519.10
#2021-06-07|520.15
#2021-06-08|520.95
#2021-06-09|521.82
#2021-06-10|522.24
#2021-06-11|522.69
#2021-06-14|522.89
#2021-06-15|523.48
#2021-06-16|523.53
#2021-06-17|523.05
#2021-06-18|522.60
#2021-06-21|523.18
#2021-06-22|523.37
#2021-06-23|523.85
#2021-06-24|524.24
#2021-06-25|524.55
#2021-06-28|524.77
#2021-06-29|525.41
#2021-06-30|526.46
#2021-07-01|527.27
#2021-07-02|527.52
#2021-07-05|527.84
#2021-07-06|527.97
#2021-07-07|528.15
#2021-07-08|527.09
#2021-07-09|527.41
#2021-07-12|527.54
#2021-07-13|527.09
#2021-07-14|526.80
#2021-07-15|525.89
#2021-07-16|525.26
#2021-07-19|521.78
#2021-07-20|522.63
#2021-07-21|524.12
#2021-07-22|524.89
#2021-07-23|524.85
#2021-07-26|525.05
#2021-07-27|524.29
#2021-07-28|524.18
#2021-07-29|524.77
#2021-07-30|524.75
#2021-07-31|524.77
#2021-08-02|524.91
#2021-08-03|523.99
#2021-08-04|523.02
#2021-08-05|522.80
#2021-08-06|523.02
#2021-08-09|522.34
#2021-08-10|522.58
#2021-08-11|522.35
#2021-08-12|522.48
#2021-08-13|522.65
#2021-08-16|522.53
#2021-08-17|522.38
#2021-08-18|522.49
#2021-08-19|521.23
#2021-08-20|521.18
#2021-08-23|522.19
#2021-08-24|523.45
#2021-08-25|524.55
#2021-08-26|525.11
#2021-08-27|526.64
#2021-08-30|527.65
#2021-08-31|528.13
#2021-09-01|528.39
#2021-09-02|528.66
#2021-09-03|529.07
#2021-09-06|529.41
#2021-09-07|529.25
#2021-09-08|529.05
#2021-09-09|528.67
#2021-09-10|528.96
#2021-09-13|530.09
#2021-09-14|530.33
#2021-09-15|530.68
#2021-09-16|530.79
#2021-09-17|530.93
#2021-09-20|528.55
#2021-09-21|529.55
#2021-09-22|530.31
#2021-09-23|530.95
#2021-09-24|531.08
#2021-09-27|531.61
#2021-09-28|530.89
#2021-09-29|531.58
#2021-09-30|531.78
#2021-10-01|531.35
#2021-10-04|531.05
#2021-10-05|531.42
#2021-10-06|529.53
#2021-10-07|530.41
#2021-10-08|530.21
#2021-10-11|530.55
#2021-10-12|529.24
#2021-10-13|529.23
#2021-10-14|530.21
#2021-10-15|530.03
#2021-10-18|529.70
#2021-10-19|530.34
#2021-10-20|530.55
#2021-10-21|530.26
#2021-10-22|529.80
#2021-10-25|529.71
#2021-10-26|530.18
#2021-10-27|530.06
#2021-10-28|529.96
#2021-10-29|529.70
#2021-10-31|529.81
#2021-11-01|529.65
#2021-11-02|529.85
#2021-11-03|529.67
#2021-11-04|530.29
#2021-11-05|532.05
#2021-11-08|533.11
#2021-11-09|533.48
#2021-11-10|533.30
#2021-11-11|533.42
#2021-11-12|532.21
#2021-11-15|531.10
#2021-11-16|530.26
#2021-11-17|529.76
#2021-11-18|528.72
#2021-11-19|527.87
#2021-11-22|527.52
#2021-11-23|525.68
#2021-11-24|525.11
#2021-11-25|525.22
#2021-11-26|521.45
#2021-11-29|523.12
#2021-11-30|522.16
#2021-12-01|524.07
#2021-12-02|523.03
#2021-12-03|524.44
#2021-12-06|525.76
#2021-12-07|529.09
#2021-12-08|528.28
#2021-12-09|528.26
#2021-12-10|528.15
#2021-12-13|528.28
#2021-12-14|527.37
#2021-12-15|527.15
#2021-12-16|527.89
#2021-12-17|527.08
#2021-12-20|526.25
#2021-12-21|527.37
#2021-12-22|528.17
#2021-12-23|529.31
#2021-12-24| .
#2021-12-27|530.21
#2021-12-28|530.51
#2021-12-29|530.88
#2021-12-30|530.88
#2021-12-31|530.84
#2022-01-03|531.31
#2022-01-04|531.57
#2022-01-05|531.71
#2022-01-06|529.91
#2022-01-07|528.85
#2022-01-10|528.01
#2022-01-11|529.51
#2022-01-12|531.39
#2022-01-13|531.16
#2022-01-14|530.30
#2022-01-17|530.65
#2022-01-18|529.12
#2022-01-19|529.36
#2022-01-20|529.47
#2022-01-21|527.19
#2022-01-24|524.71
#2022-01-25|524.70
#2022-01-26|526.59
#2022-01-27|523.23
#2022-01-28|519.92
#2022-01-31|520.81
#2022-02-01|522.63
#2022-02-02|524.68
#2022-02-03|522.33
#2022-02-04|519.58
#2022-02-07|519.55
#2022-02-08|520.08
#2022-02-09|521.56
#2022-02-10|519.31
#2022-02-11|516.01
#2022-02-14|513.06
#2022-02-15|514.55
#2022-02-16|514.67
#2022-02-17|514.69
#2022-02-18|514.27
#2022-02-21|514.61
#2022-02-22|514.28
#2022-02-23|514.31
#2022-02-24|510.71
#2022-02-25|515.62
#2022-02-28|516.11
#2022-03-01|516.34
#2022-03-02|516.29
#2022-03-03|516.18
#2022-03-04|513.97
#2022-03-07|511.22
#2022-03-08|509.12
#2022-03-09|509.81
#2022-03-10|507.24
#2022-03-11|506.23
#2022-03-14|501.44
#2022-03-15|500.79
#2022-03-16|503.96
#2022-03-17|507.29
#2022-03-18|508.05
#2022-03-21|507.88
#2022-03-22|507.46
#2022-03-23|507.65
#2022-03-24|507.63
#2022-03-25|506.84
#2022-03-28|506.27
#2022-03-29|509.39
#2022-03-30|511.06
#2022-03-31|511.07
#2022-04-01|509.81
#2022-04-04|510.83
#2022-04-05|510.36
#2022-04-06|506.80
#2022-04-07|505.50
#2022-04-08|503.73
#2022-04-11|500.47
#2022-04-12|501.69
#2022-04-13|502.06
#2022-04-14|501.78
#2022-04-15| .
#2022-04-18|501.07
#2022-04-19|500.49
#2022-04-20|501.53
#2022-04-21|500.58
#2022-04-22|498.01
#2022-04-25|496.27
#2022-04-26|496.00
#2022-04-27|494.29
#2022-04-28|493.35
#2022-04-29|490.20
#2022-04-30|490.32
#2022-05-02|486.67
#2022-05-03|486.81
#2022-05-04|486.22
#2022-05-05|485.99
#2022-05-06|480.60
#2022-05-09|475.06
#2022-05-10|473.59
#2022-05-11|472.13
#2022-05-12|467.25
#2022-05-13|467.43
#2022-05-16|466.33
#2022-05-17|466.41
#2022-05-18|461.93
#2022-05-19|459.03
#2022-05-20|459.21
#2022-05-23|459.56
#2022-05-24|458.68
#2022-05-25|462.72
#2022-05-26|469.82
#2022-05-27|474.32
#2022-05-30|474.65
#2022-05-31|474.81
#2022-06-01|475.66
#2022-06-02|476.56
#2022-06-03|475.16
#2022-06-06|475.44
#2022-06-07|473.78
#2022-06-08|473.07
#2022-06-09|470.88
#2022-06-10|465.15
#2022-06-13|454.14
#2022-06-14|451.94
#2022-06-15|455.73
#2022-06-16|450.62
#2022-06-17|450.37
#2022-06-20|450.73
#2022-06-21|452.46
#2022-06-22|450.16
#2022-06-23|449.31
#2022-06-24|451.44
#2022-06-27|451.88
#2022-06-28|449.42
#2022-06-29|444.15
#2022-06-30|439.98
#2022-07-01|439.77
#2022-07-04|440.13
#2022-07-05|438.21
#2022-07-06|438.11
#2022-07-07|441.33
#2022-07-08|442.35
#2022-07-11|442.68
#2022-07-12|442.17
#2022-07-13|441.69
#2022-07-14|438.80
#2022-07-15|441.46
#2022-07-18|444.15
#2022-07-19|445.60
#2022-07-20|449.04
#2022-07-21|450.84
#2022-07-22|454.22
#2022-07-25|455.32
#2022-07-26|454.18
#2022-07-27|455.66
#2022-07-28|456.81
#2022-07-29|461.36
#2022-07-31|461.48
#2022-08-01|463.04
#2022-08-02|465.47
#2022-08-03|467.85
#2022-08-04|470.31
#2022-08-05|470.07
#2022-08-08|473.01
#2022-08-09|472.52
#2022-08-10|476.44
#2022-08-11|478.91
#2022-08-12|479.04
#2022-08-15|480.52
#2022-08-16|480.25
#2022-08-17|478.19
#2022-08-18|477.61
#2022-08-19|474.86
#2022-08-22|470.83
#2022-08-23|469.90
#2022-08-24|471.01
#2022-08-25|471.82
#2022-08-26|470.74
#2022-08-29|467.43
#2022-08-30|465.06
#2022-08-31|462.90
#2022-09-01|458.30
#2022-09-02|460.32
#2022-09-05|460.70
#2022-09-06|460.25
#2022-09-07|461.07
#2022-09-08|463.60
#2022-09-09|466.98
#2022-09-12|468.94
#2022-09-13|463.71
#2022-09-14|461.54
#2022-09-15|459.86
#2022-09-16|455.80
#2022-09-19|457.34
#2022-09-20|456.58
#2022-09-21|457.21
#2022-09-22|453.17
#2022-09-23|448.08
#2022-09-26|444.67
#2022-09-27|442.14
#2022-09-28|442.12
#2022-09-29|438.83
#2022-09-30|439.25
#2022-10-03|441.13
#2022-10-04|446.54
#2022-10-05|445.32
#2022-10-06|446.53
#2022-10-07|444.65
#2022-10-10|445.03
#2022-10-11|440.49
#2022-10-12|439.50
#2022-10-13|437.54
#2022-10-14|438.27
#2022-10-17|440.53
#2022-10-18|443.04
#2022-10-19|440.48
#2022-10-20|440.49
#2022-10-21|439.47
#2022-10-24|439.96
#2022-10-25|441.87
#2022-10-26|444.13
#2022-10-27|446.31
#2022-10-28|447.84
#2022-10-31|446.84
#2022-11-01|447.47
#2022-11-02|447.19
#2022-11-03|441.68
#2022-11-04|440.29
#2022-11-07|440.77
#2022-11-08|439.12
#2022-11-09|435.05
#2022-11-10|441.00
#2022-11-11|441.13
#2022-11-14|443.46
#2022-11-15|446.82
#2022-11-16|447.24
#2022-11-17|445.08
#2022-11-18|444.95
#2022-11-21|444.39
#2022-11-22|445.24
#2022-11-23|447.47
#2022-11-24|447.60
#2022-11-25|447.78
#2022-11-28|446.83
#2022-11-29|446.25
#2022-11-30|447.24
#2022-12-01|451.44
#2022-12-02|451.14
#2022-12-05|450.50
#2022-12-06|448.98
#2022-12-07|447.67
#2022-12-08|448.38
#2022-12-09|449.70
#2022-12-12|450.92
#2022-12-13|454.54
#2022-12-14|455.39
#2022-12-15|452.91
#2022-12-16|450.89
#2022-12-19|449.69
#2022-12-20|448.01
#2022-12-21|449.55
#2022-12-22|448.27
#2022-12-23|448.20
#2022-12-26| .
#2022-12-27|448.65
#2022-12-28|444.85
#2022-12-29|443.80
#2022-12-30|444.16
#2022-12-31|444.18
#2023-01-02| .
#2023-01-03|446.86
#2023-01-04|449.39
#2023-01-05|450.59
#2023-01-06|456.73
#2023-01-09|461.19
#2023-01-10|461.87
#2023-01-11|464.80
#2023-01-12|467.82
#2023-01-13|468.86
#2023-01-16|469.25
#2023-01-17|469.82
#2023-01-18|471.75
#2023-01-19|468.25
#2023-01-20|467.50
#2023-01-23|468.48
#2023-01-24|468.79
#2023-01-25|468.71
#2023-01-26|470.58
#2023-01-27|471.11
#2023-01-30|471.12
#2023-01-31|471.81
#2023-02-01|474.14
#2023-02-02|482.36
#2023-02-03|479.88
#2023-02-06|477.28
#2023-02-07|478.13
#2023-02-08|477.85
#2023-02-09|477.65
#2023-02-10|473.98
#2023-02-13|474.31
#2023-02-14|473.96
#2023-02-15|472.72
#2023-02-16|471.95
#2023-02-17|469.99
#2023-02-20|470.36
#2023-02-21|465.97
#2023-02-22|466.72
#2023-02-23|470.03
#2023-02-24|468.65
#2023-02-27|471.60
#2023-02-28|472.95
#2023-03-01|472.40
#2023-03-02|471.85
#2023-03-03|474.98
#2023-03-06|477.07
#2023-03-07|475.78
#2023-03-08|473.37
#2023-03-09|471.75
#2023-03-10|468.52
#2023-03-13|463.17
#2023-03-14|464.72
#2023-03-15|457.80
#2023-03-16|459.57
#2023-03-17|458.58
#2023-03-20|456.52
#2023-03-21|459.22
#2023-03-22|460.46
#2023-03-23|460.60
#2023-03-24|457.03
#2023-03-27|458.66
#2023-03-28|457.85
#2023-03-29|460.16
#2023-03-30|461.22
#2023-03-31|465.70
#2023-04-03|467.23
#2023-04-04|467.40
#2023-04-05|465.83
#2023-04-06|465.10
#2023-04-07| .
#2023-04-10|465.17
#2023-04-11|466.30
#2023-04-12|468.05
#2023-04-13|469.78
#2023-04-14|470.09
#2023-04-17|469.74
#2023-04-18|471.05
#2023-04-19|470.04
#2023-04-20|469.62
#2023-04-21|470.56
#2023-04-24|471.71
#2023-04-25|471.90
#2023-04-26|472.15
#2023-04-27|473.26
#2023-04-28|474.67
#2023-04-30|474.93
#2023-05-01|475.16
#2023-05-02|474.25
#2023-05-03|474.97
#2023-05-04|472.63
#2023-05-05|475.36
#2023-05-08|474.72
#2023-05-09|473.99
#2023-05-10|475.26
#2023-05-11|475.81
#2023-05-12|474.85
#2023-05-15|474.40
#2023-05-16|472.63
#2023-05-17|472.84
#2023-05-18|472.31
#2023-05-19|472.65
#2023-05-22|473.73
#2023-05-23|473.33
#2023-05-24|471.39
#2023-05-25|470.70
#2023-05-26|470.66
#2023-05-29|471.05
#2023-05-30|472.66
#2023-05-31|471.62
#2023-06-01|472.69
#2023-06-02|475.54
#2023-06-05|476.70
#2023-06-06|477.31
#2023-06-07|478.73
#2023-06-08|480.47
#2023-06-09|482.66
#2023-06-12|483.37
#2023-06-13|485.16
#2023-06-14|486.13
#2023-06-15|487.30
#2023-06-16|487.48
#2023-06-19|487.68
#2023-06-20|487.38
#2023-06-21|485.94
#2023-06-22|484.99
#2023-06-23|483.12
#2023-06-26|483.21
#2023-06-27|484.13
#2023-06-28|485.55
#2023-06-29|485.99
#2023-06-30|487.71
#2023-07-03|488.52
#2023-07-04|488.64
#2023-07-05|487.97
#2023-07-06|484.85
#2023-07-07|485.37
#2023-07-10|486.36
#2023-07-11|488.00
#2023-07-12|492.95
#2023-07-13|495.47
#2023-07-14|495.51
#2023-07-17|494.39
#2023-07-18|495.04
#2023-07-19|495.70
#2023-07-20|494.98
#2023-07-21|496.07
#2023-07-24|496.80
#2023-07-25|497.65
#2023-07-26|497.38
#2023-07-27|498.29
#2023-07-28|498.13
#2023-07-31|499.59
#2023-08-01|498.42
#2023-08-02|496.08
#2023-08-03|494.41
#2023-08-04|495.46
#2023-08-07|496.64
#2023-08-08|498.14
#2023-08-09|500.11
#2023-08-10|501.17
#2023-08-11|500.29
#2023-08-14|501.13
#2023-08-15|500.76
#2023-08-16|500.87
#2023-08-17|498.64
#2023-08-18|497.70
#2023-08-21|497.55
#2023-08-22|497.68
#2023-08-23|499.61
#2023-08-24|499.09
#2023-08-25|499.11
#2023-08-28|500.13
#2023-08-29|502.34
#2023-08-30|503.43
#2023-08-31|504.69
#2023-09-01|504.74
#2023-09-04|505.13
#2023-09-05|504.25
#2023-09-06|503.57
#2023-09-07|504.22
#2023-09-08|505.15
#2023-09-11|506.40
#2023-09-12|506.61
#2023-09-13|507.53
#2023-09-14|508.98
#2023-09-15|508.38
#2023-09-18|508.05
#2023-09-19|507.27
#2023-09-20|507.82
#2023-09-21|504.47
#2023-09-22|504.68
#2023-09-25|503.29
#2023-09-26|501.37
#2023-09-27|500.31
#2023-09-28|500.09
#2023-09-29|501.39
#2023-09-30|501.52
#2023-10-02|498.72
#2023-10-03|493.30
#2023-10-04|492.62
#2023-10-05|492.67
#2023-10-06|492.79
#2023-10-09|493.18
#2023-10-10|497.69
#2023-10-11|498.40
#2023-10-12|496.32
#2023-10-13|496.23
#2023-10-16|495.73
#2023-10-17|494.04
#2023-10-18|492.02
#2023-10-19|490.31
#2023-10-20|488.69
#2023-10-23|489.28
#2023-10-24|490.42
#2023-10-25|489.76
#2023-10-26|487.54
#2023-10-27|486.99
#2023-10-30|485.34
#2023-10-31|484.14
#2023-11-01|483.49
#2023-11-02|490.06
#2023-11-03|494.09
#2023-11-06|493.34
#2023-11-07|492.91
#2023-11-08|492.67
#2023-11-09|492.59
#2023-11-10|491.58
#2023-11-13|491.68
#2023-11-14|496.58
#2023-11-15|496.38
#2023-11-16|496.07
#2023-11-17|496.68
#2023-11-20|497.77
#2023-11-21|498.21
#2023-11-22|498.53
#2023-11-23|498.66
#2023-11-24|498.73
#2023-11-27|500.48
#2023-11-28|502.01
#2023-11-29|505.41
#2023-11-30|505.16
#2023-12-01|506.62
#2023-12-04|507.06
#2023-12-05|508.91
#2023-12-06|509.95
#2023-12-07|510.54
#2023-12-08|510.13
#2023-12-11|510.16
#2023-12-12|511.56
#2023-12-13|514.22
#2023-12-14|523.21
#2023-12-15|523.62
#2023-12-18|524.21
#2023-12-19|526.43
#2023-12-20|529.18
#2023-12-21|529.78
#2023-12-22|530.54
#2023-12-25| .
#2023-12-26|531.30
#2023-12-27|533.21
#2023-12-28|534.07
#2023-12-29|534.49
#2023-12-31|534.62
#2024-01-01| .
#2024-01-02|531.47
#2024-01-03|528.16
#2024-01-04|526.78
#2024-01-05|526.71
#2024-01-08|528.24
#2024-01-09|529.08
#2024-01-10|529.46
#2024-01-11|529.48
#2024-01-12|530.42
#2024-01-15|530.81
#2024-01-16|529.27
#2024-01-17|526.79
#2024-01-18|527.56
#2024-01-19|528.42
#2024-01-22|530.26
#2024-01-23|530.10
#2024-01-24|530.46
#2024-01-25|531.55
#2024-01-26|532.20
#2024-01-29|533.12
#2024-01-30|533.33
#2024-01-31|532.54
#2024-02-01|533.42
#2024-02-02|531.74
#2024-02-05|529.85
#2024-02-06|531.02
#2024-02-07|533.04
#2024-02-08|534.13
#2024-02-09|534.99
#2024-02-12|535.63
#2024-02-13|532.17
#2024-02-14|532.55
#2024-02-15|533.58
#2024-02-16|533.29
#2024-02-19|533.68
#2024-02-20|534.30
#2024-02-21|533.37
#2024-02-22|536.13
#2024-02-23|539.00
#2024-02-26|542.50
#2024-02-27|542.81
#2024-02-28|543.77
#2024-02-29|544.94
#2024-03-01|546.15
#2024-03-04|546.88
#2024-03-05|547.42
#2024-03-06|547.86
#2024-03-07|549.34
#2024-03-08|550.11
#2024-03-11|550.34
#2024-03-12|550.81
#2024-03-13|552.43
#2024-03-14|550.59
#2024-03-15|550.07
#2024-03-18|550.76
#2024-03-19|551.77
#2024-03-20|551.06
#2024-03-21|550.32
#2024-03-22|550.76
#2024-03-25|550.37
#2024-03-26|550.35
#2024-03-27|550.94
#2024-03-28|551.55
#2024-03-29| .
#2024-03-31|551.82
#2024-04-01|549.78
#2024-04-02|546.83
#2024-04-03|546.12
#2024-04-04|546.69
#2024-04-05|546.43
#2024-04-08|546.70
#2024-04-09|548.07
#2024-04-10|545.44
#2024-04-11|544.25
#2024-04-12|542.80
#2024-04-15|540.65
#2024-04-16|537.14
#2024-04-17|537.07
#2024-04-18|536.67
#2024-04-19|536.88
#2024-04-22|538.36
#2024-04-23|540.72
#2024-04-24|541.63
#2024-04-25|539.71
#2024-04-26|541.25
#2024-04-29|543.74
#2024-04-30|543.01
#2024-05-01|543.03
#2024-05-02|544.46
#2024-05-03|546.87
#2024-05-06|547.66
#2024-05-07|547.41
#2024-05-08|546.61
#2024-05-09|546.36
#2024-05-10|545.54
#2024-05-13|546.03
#2024-05-14|546.67
#2024-05-15|548.95
#2024-05-16|549.40
#2024-05-17|549.69
#2024-05-20|550.87
#2024-05-21|550.83
#2024-05-22|550.57
#2024-05-23|549.86
#2024-05-24|549.73
#2024-05-27|550.14
#2024-05-28|549.83
#2024-05-29|548.21
#2024-05-30|548.73
#2024-05-31|549.66
#2024-06-03|551.32
#2024-06-04|551.77
#2024-06-05|553.41
#2024-06-06|554.36
#2024-06-07|552.77
#2024-06-10|552.95
#2024-06-11|552.83
#2024-06-12|556.69
#2024-06-13|556.51
#2024-06-14|553.85
#2024-06-17|553.35
#2024-06-18|554.26
#2024-06-19|554.39
#2024-06-20|554.20
#2024-06-21|553.63
#2024-06-24|553.83
#2024-06-25|553.39
#2024-06-26|552.29
#2024-06-27|552.16
#2024-06-28|552.55
#2024-06-30|552.82
#2024-07-01|552.24
#2024-07-02|552.37
#2024-07-03|553.15
#2024-07-04|553.29
#2024-07-05|554.43
#2024-07-08|556.13
#2024-07-09|556.23
#2024-07-10|557.56
#2024-07-11|559.90
#2024-07-12|561.30
#2024-07-15|562.60
#2024-07-16|565.17
#2024-07-17|564.71
#2024-07-18|566.02
#2024-07-19|565.38
#2024-07-22|566.31
#2024-07-23|567.21
#2024-07-24|567.27
#2024-07-25|567.49
#2024-07-26|568.88
#2024-07-29|570.83
#2024-07-30|572.70
#2024-07-31|574.92
#2024-08-01|574.09
#2024-08-02|568.78
#2024-08-05|561.69
#2024-08-06|566.47
#2024-08-07|569.76
#2024-08-08|571.38
#2024-08-09|571.91
#2024-08-12|573.24
#2024-08-13|574.39
#2024-08-14|576.08
#2024-08-15|576.77
#2024-08-16|577.97
#2024-08-19|580.21
#2024-08-20|580.51
#2024-08-21|581.12
#2024-08-22|581.73
#2024-08-23|584.09
#2024-08-26|585.34
#2024-08-27|585.41
#2024-08-28|585.65
#2024-08-29|586.33
#2024-08-30|586.15
#2024-08-31|586.19
#2024-09-02|586.42
#2024-09-03|585.01
#2024-09-04|588.38
#2024-09-05|593.55
#2024-09-06|594.13
#2024-09-09|596.12
#2024-09-10|597.04
#2024-09-11|597.79
#2024-09-12|599.32
#2024-09-13|600.42
#2024-09-16|605.88
#2024-09-17|608.25
#2024-09-18|609.28
#2024-09-19|613.64
#2024-09-20|613.23
#2024-09-23|612.31
#2024-09-24|612.06
#2024-09-25|612.09
#2024-09-26|612.02
#2024-09-27|616.46
#2024-09-30|616.68
#2024-10-01|617.10
#2024-10-02|617.36
#2024-10-03|617.30
#2024-10-04|617.53
#2024-10-07|616.59
#2024-10-08|616.87
#2024-10-09|617.08
#2024-10-10|617.15
#2024-10-11|617.93
#2024-10-14|618.36
#2024-10-15|619.36
#2024-10-16|620.54
#2024-10-17|620.52
#2024-10-18|621.23
#2024-10-21|620.91
#2024-10-22|620.42
#2024-10-23|619.28
#2024-10-24|619.62
#2024-10-25|619.50
#2024-10-28|620.19
#2024-10-29|620.56
#2024-10-30|621.30
#2024-10-31|620.50
#2024-11-01|625.91
#2024-11-04|623.36
#2024-11-05|622.96
#2024-11-06|625.31
#2024-11-07|626.92
#2024-11-08|627.98
#2024-11-11|628.41
#2024-11-12|627.49
#2024-11-13|626.89
#2024-11-14|627.12
#2024-11-15|626.07
#2024-11-18|626.92
#2024-11-19|627.30
#2024-11-20|627.58
#2024-11-21|629.24
#2024-11-22|628.70
#2024-11-25|630.13
#2024-11-26|629.74
#2024-11-27|629.67
#2024-11-28|629.81
#2024-11-29|630.47
#2024-11-30|630.61
#2024-12-02|630.90
#2024-12-03|630.36
#2024-12-04|631.27
#2024-12-05|632.35
#2024-12-06|632.73
#2024-12-09|633.85
#2024-12-10|633.86
#2024-12-11|634.32
#2024-12-12|634.42
#2024-12-13|633.32
#2024-12-16|633.78
#2024-12-17|633.00
#2024-12-18|631.97
#2024-12-19|628.44
