Table Data - ICE BofA AAA US Corporate Index Total Return Index Value
| Title | ICE BofA AAA US Corporate Index Total Return Index Value |
|---|---|
| Series ID | BAMLCC0A1AAATRIV |
| 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 | 1988-12-16 to 2024-12-30 |
| Last Updated | 2024-12-31 8:13 AM CST |
| Notes | This data represents the ICE BofA AAA US Corporate Index value, a subset of the ICE BofA US Corporate Master Index tracking the performance of US dollar denominated investment grade rated corporate debt publicly issued in the US domestic market. This subset includes all securities with a given investment grade rating AAA. 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 |
|---|---|
| 1988-12-16 | 100.070 |
| 1988-12-19 | 100.160 |
| 1988-12-20 | 100.460 |
| 1988-12-21 | 100.520 |
| 1988-12-22 | 100.600 |
| 1988-12-23 | 100.720 |
| 1988-12-26 | . |
| 1988-12-27 | 100.590 |
| 1988-12-28 | 100.120 |
| 1988-12-29 | 100.210 |
| 1988-12-30 | 100.340 |
| 1988-12-31 | 100.360 |
| 1989-01-02 | . |
| 1989-01-03 | 100.020 |
| 1989-01-04 | 100.030 |
| 1989-01-05 | 99.970 |
| 1989-01-06 | 99.950 |
| 1989-01-09 | 100.090 |
| 1989-01-10 | 100.190 |
| 1989-01-11 | 100.230 |
| 1989-01-12 | 100.260 |
| 1989-01-13 | 100.790 |
| 1989-01-16 | 101.020 |
| 1989-01-17 | 101.070 |
| 1989-01-18 | 101.270 |
| 1989-01-19 | 101.310 |
| 1989-01-20 | 101.230 |
| 1989-01-23 | 101.280 |
| 1989-01-24 | 101.580 |
| 1989-01-25 | 101.710 |
| 1989-01-26 | 101.520 |
| 1989-01-27 | 101.930 |
| 1989-01-30 | 101.870 |
| 1989-01-31 | 101.720 |
| 1989-02-01 | 101.770 |
| 1989-02-02 | 101.880 |
| 1989-02-03 | 101.840 |
| 1989-02-06 | 101.840 |
| 1989-02-07 | 101.860 |
| 1989-02-08 | 102.310 |
| 1989-02-09 | 101.670 |
| 1989-02-10 | 101.120 |
| 1989-02-13 | 101.130 |
| 1989-02-14 | 101.110 |
| 1989-02-15 | 101.070 |
| 1989-02-16 | 101.150 |
| 1989-02-17 | 101.220 |
| 1989-02-20 | . |
| 1989-02-21 | 101.300 |
| 1989-02-22 | 101.050 |
| 1989-02-23 | 100.790 |
| 1989-02-24 | 100.550 |
| 1989-02-27 | 100.660 |
| 1989-02-28 | 100.930 |
| 1989-03-01 | 101.200 |
| 1989-03-02 | 101.000 |
| 1989-03-03 | 101.170 |
| 1989-03-06 | 101.390 |
| 1989-03-07 | 101.460 |
| 1989-03-08 | 101.530 |
| 1989-03-09 | 101.590 |
| 1989-03-10 | 101.360 |
| 1989-03-13 | 101.370 |
| 1989-03-14 | 101.310 |
| 1989-03-15 | 101.420 |
| 1989-03-16 | 101.580 |
| 1989-03-17 | 100.440 |
| 1989-03-20 | 100.800 |
| 1989-03-21 | 100.540 |
| 1989-03-22 | 100.790 |
| 1989-03-23 | 100.960 |
| 1989-03-24 | . |
| 1989-03-27 | 101.050 |
| 1989-03-28 | 101.090 |
| 1989-03-29 | 101.320 |
| 1989-03-30 | 101.650 |
| 1989-03-31 | 101.530 |
| 1989-04-03 | 102.060 |
| 1989-04-04 | 102.150 |
| 1989-04-05 | 102.270 |
| 1989-04-06 | 102.290 |
| 1989-04-07 | 102.140 |
| 1989-04-10 | 102.010 |
| 1989-04-11 | 102.050 |
| 1989-04-12 | 102.070 |
| 1989-04-13 | 102.050 |
| 1989-04-14 | 102.580 |
| 1989-04-17 | 102.590 |
| 1989-04-18 | 103.180 |
| 1989-04-19 | 103.290 |
| 1989-04-20 | 102.790 |
| 1989-04-21 | 102.800 |
| 1989-04-24 | 103.040 |
| 1989-04-25 | . |
| 1989-04-26 | . |
| 1989-04-27 | . |
| 1989-04-28 | 103.150 |
| 1989-04-30 | 103.200 |
| 1989-05-01 | 102.800 |
| 1989-05-02 | 102.790 |
| 1989-05-03 | 103.020 |
| 1989-05-04 | 102.960 |
| 1989-05-05 | 103.550 |
| 1989-05-08 | 103.300 |
| 1989-05-09 | 103.080 |
| 1989-05-10 | 102.620 |
| 1989-05-11 | 102.750 |
| 1989-05-12 | 104.070 |
| 1989-05-15 | 104.790 |
| 1989-05-16 | 104.280 |
| 1989-05-17 | 104.380 |
| 1989-05-18 | 104.570 |
| 1989-05-19 | 105.110 |
| 1989-05-22 | 105.750 |
| 1989-05-23 | 105.730 |
| 1989-05-24 | 105.470 |
| 1989-05-25 | 105.520 |
| 1989-05-26 | 105.710 |
| 1989-05-29 | . |
| 1989-05-30 | 105.970 |
| 1989-05-31 | 106.320 |
| 1989-06-01 | 106.280 |
| 1989-06-02 | 107.270 |
| 1989-06-05 | 107.840 |
| 1989-06-06 | 107.810 |
| 1989-06-07 | . |
| 1989-06-08 | 108.480 |
| 1989-06-09 | 108.970 |
| 1989-06-12 | 109.120 |
| 1989-06-13 | 108.730 |
| 1989-06-14 | 108.760 |
| 1989-06-15 | 108.740 |
| 1989-06-16 | 108.250 |
| 1989-06-19 | 108.370 |
| 1989-06-20 | 108.380 |
| 1989-06-21 | 108.540 |
| 1989-06-22 | 108.310 |
| 1989-06-23 | 108.490 |
| 1989-06-26 | 109.070 |
| 1989-06-27 | 109.300 |
| 1989-06-28 | 109.280 |
| 1989-06-29 | 109.150 |
| 1989-06-30 | 109.580 |
| 1989-07-03 | 109.580 |
| 1989-07-04 | . |
| 1989-07-05 | 109.580 |
| 1989-07-06 | 109.580 |
| 1989-07-07 | 110.130 |
| 1989-07-10 | 110.130 |
| 1989-07-11 | 110.130 |
| 1989-07-12 | . |
| 1989-07-13 | 110.130 |
| 1989-07-14 | 109.990 |
| 1989-07-17 | 109.990 |
| 1989-07-18 | 109.750 |
| 1989-07-19 | 109.730 |
| 1989-07-20 | 110.120 |
| 1989-07-21 | 110.040 |
| 1989-07-24 | 110.030 |
| 1989-07-25 | 110.270 |
| 1989-07-26 | 110.320 |
| 1989-07-27 | 110.620 |
| 1989-07-28 | 111.000 |
| 1989-07-31 | 111.400 |
| 1989-08-01 | 111.850 |
| 1989-08-02 | 111.870 |
| 1989-08-03 | 111.740 |
| 1989-08-04 | 110.900 |
| 1989-08-07 | 110.680 |
| 1989-08-08 | 110.690 |
| 1989-08-09 | 110.550 |
| 1989-08-10 | 110.660 |
| 1989-08-11 | 110.460 |
| 1989-08-14 | 110.110 |
| 1989-08-15 | 109.850 |
| 1989-08-16 | 110.220 |
| 1989-08-17 | 110.250 |
| 1989-08-18 | 110.120 |
| 1989-08-21 | 110.220 |
| 1989-08-22 | 109.810 |
| 1989-08-23 | 109.790 |
| 1989-08-24 | 110.180 |
| 1989-08-25 | 110.080 |
| 1989-08-28 | 109.950 |
| 1989-08-29 | 109.900 |
| 1989-08-30 | 110.020 |
| 1989-08-31 | 110.110 |
| 1989-09-01 | 110.490 |
| 1989-09-04 | . |
| 1989-09-05 | 110.550 |
| 1989-09-06 | 110.540 |
| 1989-09-07 | 110.690 |
| 1989-09-08 | 110.770 |
| 1989-09-11 | 110.980 |
| 1989-09-12 | 111.030 |
| 1989-09-13 | 111.060 |
| 1989-09-14 | 111.020 |
| 1989-09-15 | 111.220 |
| 1989-09-18 | 111.330 |
| 1989-09-19 | 111.350 |
| 1989-09-20 | 111.260 |
| 1989-09-21 | 110.900 |
| 1989-09-22 | 110.860 |
| 1989-09-25 | 110.570 |
| 1989-09-26 | 110.440 |
| 1989-09-27 | 110.500 |
| 1989-09-28 | 110.530 |
| 1989-09-29 | 110.460 |
| 1989-09-30 | 110.480 |
| 1989-10-02 | 110.550 |
| 1989-10-03 | 110.780 |
| 1989-10-04 | 110.930 |
| 1989-10-05 | 111.100 |
| 1989-10-06 | 111.670 |
| 1989-10-09 | 112.050 |
| 1989-10-10 | 112.190 |
| 1989-10-11 | 111.920 |
| 1989-10-12 | 112.040 |
| 1989-10-13 | 112.280 |
| 1989-10-16 | 112.890 |
| 1989-10-17 | 112.360 |
| 1989-10-18 | 112.370 |
| 1989-10-19 | 112.510 |
| 1989-10-20 | 112.620 |
| 1989-10-23 | 112.680 |
| 1989-10-24 | 112.860 |
| 1989-10-25 | 113.000 |
| 1989-10-26 | 113.000 |
| 1989-10-27 | 112.840 |
| 1989-10-30 | 112.920 |
| 1989-10-31 | 112.910 |
| 1989-11-01 | 112.970 |
| 1989-11-02 | 113.100 |
| 1989-11-03 | 112.840 |
| 1989-11-06 | 112.520 |
| 1989-11-07 | 112.790 |
| 1989-11-08 | 113.000 |
| 1989-11-09 | 112.990 |
| 1989-11-10 | 112.940 |
| 1989-11-13 | 113.020 |
| 1989-11-14 | 113.100 |
| 1989-11-15 | 113.200 |
| 1989-11-16 | 113.300 |
| 1989-11-17 | 113.150 |
| 1989-11-20 | 113.170 |
| 1989-11-21 | 113.270 |
| 1989-11-22 | 113.530 |
| 1989-11-23 | . |
| 1989-11-24 | 113.630 |
| 1989-11-27 | 113.630 |
| 1989-11-28 | 113.550 |
| 1989-11-29 | 113.500 |
| 1989-11-30 | 113.610 |
| 1989-12-01 | 113.710 |
| 1989-12-04 | 113.790 |
| 1989-12-05 | 113.840 |
| 1989-12-06 | 113.830 |
| 1989-12-07 | 113.710 |
| 1989-12-08 | 113.840 |
| 1989-12-11 | 113.990 |
| 1989-12-12 | 113.980 |
| 1989-12-13 | 114.000 |
| 1989-12-14 | 114.140 |
| 1989-12-15 | 114.240 |
| 1989-12-18 | 114.360 |
| 1989-12-19 | 114.420 |
| 1989-12-20 | 114.430 |
| 1989-12-21 | 114.440 |
| 1989-12-22 | 114.280 |
| 1989-12-25 | . |
| 1989-12-26 | 113.970 |
| 1989-12-27 | 114.010 |
| 1989-12-28 | 114.140 |
| 1989-12-29 | 114.100 |
| 1989-12-31 | 114.150 |
| 1990-01-01 | . |
| 1990-01-02 | 114.110 |
| 1990-01-03 | 113.990 |
| 1990-01-04 | 113.950 |
| 1990-01-05 | 113.940 |
| 1990-01-08 | 113.810 |
| 1990-01-09 | 113.790 |
| 1990-01-10 | 113.810 |
| 1990-01-11 | 113.830 |
| 1990-01-12 | 113.610 |
| 1990-01-15 | 113.400 |
| 1990-01-16 | 113.070 |
| 1990-01-17 | 112.920 |
| 1990-01-18 | 112.560 |
| 1990-01-19 | 112.560 |
| 1990-01-22 | 112.630 |
| 1990-01-23 | 112.620 |
| 1990-01-24 | 112.090 |
| 1990-01-25 | 112.020 |
| 1990-01-26 | 111.760 |
| 1990-01-29 | 111.620 |
| 1990-01-30 | 111.510 |
| 1990-01-31 | 111.980 |
| 1990-02-01 | 112.100 |
| 1990-02-02 | 111.970 |
| 1990-02-05 | 111.830 |
| 1990-02-06 | 111.720 |
| 1990-02-07 | 111.650 |
| 1990-02-08 | 111.830 |
| 1990-02-09 | 112.300 |
| 1990-02-12 | 112.750 |
| 1990-02-13 | 112.670 |
| 1990-02-14 | 112.740 |
| 1990-02-15 | 112.570 |
| 1990-02-16 | 112.490 |
| 1990-02-19 | . |
| 1990-02-20 | 111.900 |
| 1990-02-21 | 111.710 |
| 1990-02-22 | 111.710 |
| 1990-02-23 | 111.960 |
| 1990-02-26 | 112.480 |
| 1990-02-27 | 112.790 |
| 1990-02-28 | 112.320 |
| 1990-03-01 | 111.910 |
| 1990-03-02 | 112.060 |
| 1990-03-05 | 111.880 |
| 1990-03-06 | 111.700 |
| 1990-03-07 | 111.980 |
| 1990-03-08 | 111.990 |
| 1990-03-09 | 111.860 |
| 1990-03-12 | 111.880 |
| 1990-03-13 | 111.630 |
| 1990-03-14 | 111.710 |
| 1990-03-15 | 111.900 |
| 1990-03-16 | 112.170 |
| 1990-03-19 | 112.390 |
| 1990-03-20 | 112.740 |
| 1990-03-21 | 112.850 |
| 1990-03-22 | 112.810 |
| 1990-03-23 | 112.900 |
| 1990-03-26 | 113.070 |
| 1990-03-27 | 113.080 |
| 1990-03-28 | 113.130 |
| 1990-03-29 | 112.980 |
| 1990-03-30 | 112.500 |
| 1990-03-31 | 112.530 |
| 1990-04-02 | 112.410 |
| 1990-04-03 | 112.460 |
| 1990-04-04 | 112.670 |
| 1990-04-05 | 113.020 |
| 1990-04-06 | 113.020 |
| 1990-04-09 | 113.010 |
| 1990-04-10 | 112.990 |
| 1990-04-11 | 112.880 |
| 1990-04-12 | 112.870 |
| 1990-04-13 | . |
| 1990-04-16 | 112.850 |
| 1990-04-17 | 112.430 |
| 1990-04-18 | 112.140 |
| 1990-04-19 | 111.830 |
| 1990-04-20 | 111.670 |
| 1990-04-23 | 111.500 |
| 1990-04-24 | 111.420 |
| 1990-04-25 | 111.420 |
| 1990-04-26 | 111.150 |
| 1990-04-27 | 111.110 |
| 1990-04-30 | 111.240 |
| 1990-05-01 | 111.140 |
| 1990-05-02 | 111.150 |
| 1990-05-03 | 111.290 |
| 1990-05-04 | 111.970 |
| 1990-05-07 | 112.150 |
| 1990-05-08 | 112.610 |
| 1990-05-09 | 112.490 |
| 1990-05-10 | 112.590 |
| 1990-05-11 | 113.000 |
| 1990-05-14 | 113.730 |
| 1990-05-15 | 113.810 |
| 1990-05-16 | 113.810 |
| 1990-05-17 | 113.810 |
| 1990-05-18 | 113.790 |
| 1990-05-21 | 113.770 |
| 1990-05-22 | 114.130 |
| 1990-05-23 | 114.480 |
| 1990-05-24 | 114.310 |
| 1990-05-25 | 114.000 |
| 1990-05-28 | . |
| 1990-05-29 | 114.330 |
| 1990-05-30 | 114.570 |
| 1990-05-31 | 114.680 |
| 1990-06-01 | 115.510 |
| 1990-06-04 | 115.810 |
| 1990-06-05 | 115.680 |
| 1990-06-06 | 115.730 |
| 1990-06-07 | 115.830 |
| 1990-06-08 | 115.520 |
| 1990-06-11 | 115.790 |
| 1990-06-12 | 115.800 |
| 1990-06-13 | 116.350 |
| 1990-06-14 | 116.480 |
| 1990-06-15 | 115.670 |
| 1990-06-18 | 115.940 |
| 1990-06-19 | 115.870 |
| 1990-06-20 | 115.670 |
| 1990-06-21 | 115.830 |
| 1990-06-22 | 115.870 |
| 1990-06-25 | 115.510 |
| 1990-06-26 | 115.790 |
| 1990-06-27 | 116.050 |
| 1990-06-28 | 116.360 |
| 1990-06-29 | 116.670 |
| 1990-06-30 | 116.700 |
| 1990-07-02 | 116.780 |
| 1990-07-03 | 116.920 |
| 1990-07-04 | . |
| 1990-07-05 | 116.870 |
| 1990-07-06 | 116.300 |
| 1990-07-09 | 116.120 |
| 1990-07-10 | 116.080 |
| 1990-07-11 | 116.110 |
| 1990-07-12 | 116.570 |
| 1990-07-13 | 116.880 |
| 1990-07-16 | 117.000 |
| 1990-07-17 | 117.020 |
| 1990-07-18 | 116.640 |
| 1990-07-19 | 116.620 |
| 1990-07-20 | 116.790 |
| 1990-07-23 | 116.820 |
| 1990-07-24 | 116.530 |
| 1990-07-25 | 116.830 |
| 1990-07-26 | 116.930 |
| 1990-07-27 | 117.390 |
| 1990-07-30 | 117.950 |
| 1990-07-31 | 118.080 |
| 1990-08-01 | 118.430 |
| 1990-08-02 | 117.990 |
| 1990-08-03 | 117.610 |
| 1990-08-06 | 116.500 |
| 1990-08-07 | 115.800 |
| 1990-08-08 | 115.890 |
| 1990-08-09 | 116.580 |
| 1990-08-10 | 116.580 |
| 1990-08-13 | 116.460 |
| 1990-08-14 | 116.580 |
| 1990-08-15 | 116.780 |
| 1990-08-16 | 116.280 |
| 1990-08-17 | 116.020 |
| 1990-08-20 | 116.160 |
| 1990-08-21 | 116.160 |
| 1990-08-22 | 115.780 |
| 1990-08-23 | 114.640 |
| 1990-08-24 | 114.300 |
| 1990-08-27 | 115.290 |
| 1990-08-28 | 115.090 |
| 1990-08-29 | 115.630 |
| 1990-08-30 | 115.630 |
| 1990-08-31 | 115.860 |
| 1990-09-03 | . |
| 1990-09-04 | 115.680 |
| 1990-09-05 | 115.850 |
| 1990-09-06 | 116.110 |
| 1990-09-07 | 116.450 |
| 1990-09-10 | 116.470 |
| 1990-09-11 | 116.280 |
| 1990-09-12 | 116.450 |
| 1990-09-13 | 116.420 |
| 1990-09-14 | 116.260 |
| 1990-09-17 | 116.110 |
| 1990-09-18 | 116.040 |
| 1990-09-19 | 116.180 |
| 1990-09-20 | 116.210 |
| 1990-09-21 | 115.760 |
| 1990-09-24 | 115.410 |
| 1990-09-25 | 115.650 |
| 1990-09-26 | 115.740 |
| 1990-09-27 | 116.070 |
| 1990-09-28 | 116.780 |
| 1990-09-30 | 116.840 |
| 1990-10-01 | 117.430 |
| 1990-10-02 | 117.730 |
| 1990-10-03 | 117.780 |
| 1990-10-04 | 117.970 |
| 1990-10-05 | 118.150 |
| 1990-10-08 | 118.040 |
| 1990-10-09 | 117.230 |
| 1990-10-10 | 116.890 |
| 1990-10-11 | 116.510 |
| 1990-10-12 | 117.060 |
| 1990-10-15 | 117.350 |
| 1990-10-16 | 117.400 |
| 1990-10-17 | 117.680 |
| 1990-10-18 | 118.070 |
| 1990-10-19 | 118.500 |
| 1990-10-22 | 118.580 |
| 1990-10-23 | 118.620 |
| 1990-10-24 | 118.510 |
| 1990-10-25 | 118.810 |
| 1990-10-26 | 118.800 |
| 1990-10-29 | 118.590 |
| 1990-10-30 | 118.290 |
| 1990-10-31 | 118.530 |
| 1990-11-01 | 119.050 |
| 1990-11-02 | 119.100 |
| 1990-11-05 | 119.460 |
| 1990-11-06 | 119.610 |
| 1990-11-07 | 119.370 |
| 1990-11-08 | 119.230 |
| 1990-11-09 | 119.680 |
| 1990-11-12 | 120.210 |
| 1990-11-13 | 120.410 |
| 1990-11-14 | 120.600 |
| 1990-11-15 | 120.520 |
| 1990-11-16 | 120.990 |
| 1990-11-19 | 120.700 |
| 1990-11-20 | 121.040 |
| 1990-11-21 | 121.390 |
| 1990-11-22 | . |
| 1990-11-23 | 121.360 |
| 1990-11-26 | 121.440 |
| 1990-11-27 | 121.490 |
| 1990-11-28 | 121.410 |
| 1990-11-29 | 121.280 |
| 1990-11-30 | 121.340 |
| 1990-12-03 | 121.800 |
| 1990-12-04 | 121.950 |
| 1990-12-05 | 122.080 |
| 1990-12-06 | 122.170 |
| 1990-12-07 | 122.940 |
| 1990-12-10 | 123.490 |
| 1990-12-11 | 123.770 |
| 1990-12-12 | 123.840 |
| 1990-12-13 | 123.580 |
| 1990-12-14 | 123.070 |
| 1990-12-17 | 123.330 |
| 1990-12-18 | 123.630 |
| 1990-12-19 | 123.540 |
| 1990-12-20 | 123.280 |
| 1990-12-21 | 123.020 |
| 1990-12-24 | 122.610 |
| 1990-12-25 | . |
| 1990-12-26 | 122.890 |
| 1990-12-27 | 123.230 |
| 1990-12-28 | 123.080 |
| 1990-12-31 | 123.350 |
| 1991-01-01 | . |
| 1991-01-02 | 124.050 |
| 1991-01-03 | 124.260 |
| 1991-01-04 | 124.020 |
| 1991-01-07 | 123.300 |
| 1991-01-08 | 123.130 |
| 1991-01-09 | 122.840 |
| 1991-01-10 | 123.000 |
| 1991-01-11 | 123.090 |
| 1991-01-14 | 122.770 |
| 1991-01-15 | 123.090 |
| 1991-01-16 | 122.860 |
| 1991-01-17 | 124.040 |
| 1991-01-18 | 124.280 |
| 1991-01-21 | 124.280 |
| 1991-01-22 | 124.300 |
| 1991-01-23 | 124.360 |
| 1991-01-24 | 124.600 |
| 1991-01-25 | 124.370 |
| 1991-01-28 | 124.470 |
| 1991-01-29 | 124.650 |
| 1991-01-30 | 124.550 |
| 1991-01-31 | 124.720 |
| 1991-02-01 | 125.610 |
| 1991-02-04 | 125.920 |
| 1991-02-05 | 126.170 |
| 1991-02-06 | 126.210 |
| 1991-02-07 | 126.280 |
| 1991-02-08 | 126.550 |
| 1991-02-11 | 126.750 |
| 1991-02-12 | 126.710 |
| 1991-02-13 | 126.760 |
| 1991-02-14 | 126.800 |
| 1991-02-15 | 126.790 |
| 1991-02-18 | . |
| 1991-02-19 | 126.790 |
| 1991-02-20 | 126.610 |
| 1991-02-21 | 126.330 |
| 1991-02-22 | 126.220 |
| 1991-02-25 | 126.290 |
| 1991-02-26 | 126.040 |
| 1991-02-27 | 125.950 |
| 1991-02-28 | 125.850 |
| 1991-03-01 | 125.410 |
| 1991-03-04 | 125.430 |
| 1991-03-05 | 125.600 |
| 1991-03-06 | 125.570 |
| 1991-03-07 | 125.780 |
| 1991-03-08 | 125.630 |
| 1991-03-11 | 125.810 |
| 1991-03-12 | 125.960 |
| 1991-03-13 | 126.180 |
| 1991-03-14 | 126.430 |
| 1991-03-15 | 125.940 |
| 1991-03-18 | 125.700 |
| 1991-03-19 | 125.120 |
| 1991-03-20 | 125.390 |
| 1991-03-21 | 125.740 |
| 1991-03-22 | 125.780 |
| 1991-03-25 | 125.930 |
| 1991-03-26 | 125.920 |
| 1991-03-27 | 126.380 |
| 1991-03-28 | 127.040 |
| 1991-03-29 | . |
| 1991-03-31 | 127.130 |
| 1991-04-01 | 127.110 |
| 1991-04-02 | 127.320 |
| 1991-04-03 | 127.290 |
| 1991-04-04 | 127.710 |
| 1991-04-05 | 127.840 |
| 1991-04-08 | 127.990 |
| 1991-04-09 | 127.810 |
| 1991-04-10 | 127.410 |
| 1991-04-11 | 127.360 |
| 1991-04-12 | 127.990 |
| 1991-04-15 | 128.490 |
| 1991-04-16 | 128.300 |
| 1991-04-17 | 128.710 |
| 1991-04-18 | 128.150 |
| 1991-04-19 | 127.900 |
| 1991-04-22 | 127.480 |
| 1991-04-23 | 127.520 |
| 1991-04-24 | 128.020 |
| 1991-04-25 | 128.160 |
| 1991-04-26 | 128.020 |
| 1991-04-29 | 128.170 |
| 1991-04-30 | 128.510 |
| 1991-05-01 | 128.720 |
| 1991-05-02 | 129.030 |
| 1991-05-03 | 128.630 |
| 1991-05-06 | 128.490 |
| 1991-05-07 | 128.570 |
| 1991-05-08 | 128.600 |
| 1991-05-09 | 128.590 |
| 1991-05-10 | 128.270 |
| 1991-05-13 | 128.400 |
| 1991-05-14 | 128.030 |
| 1991-05-15 | 128.190 |
| 1991-05-16 | 128.210 |
| 1991-05-17 | 128.430 |
| 1991-05-20 | 128.490 |
| 1991-05-21 | 128.630 |
| 1991-05-22 | 128.770 |
| 1991-05-23 | 128.570 |
| 1991-05-24 | 128.670 |
| 1991-05-27 | . |
| 1991-05-28 | 128.970 |
| 1991-05-29 | 129.070 |
| 1991-05-30 | 129.350 |
| 1991-05-31 | 129.250 |
| 1991-06-03 | 128.730 |
| 1991-06-04 | 128.820 |
| 1991-06-05 | 128.530 |
| 1991-06-06 | 128.170 |
| 1991-06-07 | 127.880 |
| 1991-06-10 | 127.860 |
| 1991-06-11 | 127.930 |
| 1991-06-12 | 127.540 |
| 1991-06-13 | 127.620 |
| 1991-06-14 | 127.970 |
| 1991-06-17 | 128.050 |
| 1991-06-18 | 127.980 |
| 1991-06-19 | 127.940 |
| 1991-06-20 | 128.330 |
| 1991-06-21 | 128.080 |
| 1991-06-24 | 128.100 |
| 1991-06-25 | 128.120 |
| 1991-06-26 | 128.140 |
| 1991-06-27 | 128.250 |
| 1991-06-28 | 128.860 |
| 1991-06-30 | 128.920 |
| 1991-07-01 | 128.830 |
| 1991-07-02 | 128.770 |
| 1991-07-03 | 128.930 |
| 1991-07-04 | . |
| 1991-07-05 | 128.630 |
| 1991-07-08 | 128.550 |
| 1991-07-09 | 128.470 |
| 1991-07-10 | 128.560 |
| 1991-07-11 | 128.860 |
| 1991-07-12 | 129.220 |
| 1991-07-15 | 129.270 |
| 1991-07-16 | 129.300 |
| 1991-07-17 | 129.050 |
| 1991-07-18 | 129.060 |
| 1991-07-19 | 129.320 |
| 1991-07-22 | 129.360 |
| 1991-07-23 | 129.270 |
| 1991-07-24 | 129.720 |
| 1991-07-25 | 130.130 |
| 1991-07-26 | 130.120 |
| 1991-07-29 | 130.300 |
| 1991-07-30 | 130.270 |
| 1991-07-31 | 130.740 |
| 1991-08-01 | 130.720 |
| 1991-08-02 | 131.690 |
| 1991-08-05 | 131.840 |
| 1991-08-06 | 132.360 |
| 1991-08-07 | 132.510 |
| 1991-08-08 | 132.400 |
| 1991-08-09 | 132.310 |
| 1991-08-12 | 132.530 |
| 1991-08-13 | 132.840 |
| 1991-08-14 | 133.430 |
| 1991-08-15 | 133.420 |
| 1991-08-16 | 133.560 |
| 1991-08-19 | 133.600 |
| 1991-08-20 | 133.750 |
| 1991-08-21 | 133.850 |
| 1991-08-22 | 134.080 |
| 1991-08-23 | 133.480 |
| 1991-08-26 | 133.330 |
| 1991-08-27 | 133.440 |
| 1991-08-28 | 134.020 |
| 1991-08-29 | 134.520 |
| 1991-08-30 | 133.940 |
| 1991-08-31 | 133.970 |
| 1991-09-02 | . |
| 1991-09-03 | 134.110 |
| 1991-09-04 | 134.080 |
| 1991-09-05 | 134.040 |
| 1991-09-06 | 134.390 |
| 1991-09-09 | 134.780 |
| 1991-09-10 | 134.770 |
| 1991-09-11 | 134.720 |
| 1991-09-12 | 135.170 |
| 1991-09-13 | 135.320 |
| 1991-09-16 | 135.590 |
| 1991-09-17 | 135.620 |
| 1991-09-18 | 135.670 |
| 1991-09-19 | 135.750 |
| 1991-09-20 | 135.930 |
| 1991-09-23 | 136.090 |
| 1991-09-24 | 136.070 |
| 1991-09-25 | 136.110 |
| 1991-09-26 | 136.220 |
| 1991-09-27 | 136.640 |
| 1991-09-30 | 136.910 |
| 1991-10-01 | 137.010 |
| 1991-10-02 | 136.980 |
| 1991-10-03 | . |
| 1991-10-04 | 137.650 |
| 1991-10-07 | 137.840 |
| 1991-10-08 | 137.700 |
| 1991-10-09 | 137.130 |
| 1991-10-10 | 136.660 |
| 1991-10-11 | 137.370 |
| 1991-10-14 | 137.580 |
| 1991-10-15 | 137.620 |
| 1991-10-16 | 137.700 |
| 1991-10-17 | 137.050 |
| 1991-10-18 | 137.190 |
| 1991-10-21 | 136.720 |
| 1991-10-22 | 136.410 |
| 1991-10-23 | 136.380 |
| 1991-10-24 | 136.780 |
| 1991-10-25 | 136.680 |
| 1991-10-28 | 136.960 |
| 1991-10-29 | 137.910 |
| 1991-10-30 | 138.120 |
| 1991-10-31 | 138.220 |
| 1991-11-01 | 138.370 |
| 1991-11-04 | 138.060 |
| 1991-11-05 | 137.770 |
| 1991-11-06 | 137.910 |
| 1991-11-07 | 138.340 |
| 1991-11-08 | 138.680 |
| 1991-11-11 | 138.800 |
| 1991-11-12 | 139.200 |
| 1991-11-13 | 138.880 |
| 1991-11-14 | 139.210 |
| 1991-11-15 | 139.220 |
| 1991-11-18 | 139.490 |
| 1991-11-19 | 139.390 |
| 1991-11-20 | 139.140 |
| 1991-11-21 | 139.240 |
| 1991-11-22 | 139.020 |
| 1991-11-25 | 139.060 |
| 1991-11-26 | 139.140 |
| 1991-11-27 | 139.240 |
| 1991-11-28 | . |
| 1991-11-29 | 139.500 |
| 1991-11-30 | 139.530 |
| 1991-12-02 | 139.920 |
| 1991-12-03 | 140.050 |
| 1991-12-04 | 140.650 |
| 1991-12-05 | 140.750 |
| 1991-12-06 | 140.950 |
| 1991-12-09 | 141.170 |
| 1991-12-10 | 141.320 |
| 1991-12-11 | 141.180 |
| 1991-12-12 | 141.370 |
| 1991-12-13 | 141.540 |
| 1991-12-16 | 141.450 |
| 1991-12-17 | 141.570 |
| 1991-12-18 | 141.600 |
| 1991-12-19 | 141.910 |
| 1991-12-20 | 142.870 |
| 1991-12-23 | 143.300 |
| 1991-12-24 | 143.360 |
| 1991-12-25 | . |
| 1991-12-26 | 143.520 |
| 1991-12-27 | 143.610 |
| 1991-12-30 | 144.040 |
| 1991-12-31 | 144.190 |
| 1992-01-01 | . |
| 1992-01-02 | 143.850 |
| 1992-01-03 | 143.730 |
| 1992-01-06 | 143.960 |
| 1992-01-07 | 144.320 |
| 1992-01-08 | 144.400 |
| 1992-01-09 | 144.240 |
| 1992-01-10 | 143.900 |
| 1992-01-13 | 143.420 |
| 1992-01-14 | 143.000 |
| 1992-01-15 | 142.990 |
| 1992-01-16 | 142.550 |
| 1992-01-17 | 142.610 |
| 1992-01-20 | 142.980 |
| 1992-01-21 | 143.320 |
| 1992-01-22 | 143.080 |
| 1992-01-23 | 142.780 |
| 1992-01-24 | 142.380 |
| 1992-01-27 | 142.400 |
| 1992-01-28 | 142.830 |
| 1992-01-29 | 142.500 |
| 1992-01-30 | 142.170 |
| 1992-01-31 | 142.280 |
| 1992-02-03 | 142.040 |
| 1992-02-04 | 142.310 |
| 1992-02-05 | 142.650 |
| 1992-02-06 | 142.860 |
| 1992-02-07 | 143.010 |
| 1992-02-10 | 142.920 |
| 1992-02-11 | 142.780 |
| 1992-02-12 | 142.740 |
| 1992-02-13 | 142.050 |
| 1992-02-14 | 141.850 |
| 1992-02-17 | . |
| 1992-02-18 | 141.620 |
| 1992-02-19 | 141.780 |
| 1992-02-20 | 141.990 |
| 1992-02-21 | 141.680 |
| 1992-02-24 | 141.630 |
| 1992-02-25 | 141.840 |
| 1992-02-26 | 142.250 |
| 1992-02-27 | 142.520 |
| 1992-02-28 | 142.880 |
| 1992-02-29 | 142.920 |
| 1992-03-02 | 142.510 |
| 1992-03-03 | 142.120 |
| 1992-03-04 | 142.210 |
| 1992-03-05 | 141.910 |
| 1992-03-06 | 141.960 |
| 1992-03-09 | 142.340 |
| 1992-03-10 | 142.600 |
| 1992-03-11 | 142.080 |
| 1992-03-12 | 141.400 |
| 1992-03-13 | 140.890 |
| 1992-03-16 | 141.000 |
| 1992-03-17 | 141.310 |
| 1992-03-18 | 141.440 |
| 1992-03-19 | 141.810 |
| 1992-03-20 | 141.370 |
| 1992-03-23 | 141.540 |
| 1992-03-24 | 142.110 |
| 1992-03-25 | 142.420 |
| 1992-03-26 | 142.240 |
| 1992-03-27 | 142.340 |
| 1992-03-30 | 142.600 |
| 1992-03-31 | 142.770 |
| 1992-04-01 | 143.310 |
| 1992-04-02 | 143.310 |
| 1992-04-03 | 143.720 |
| 1992-04-06 | 143.920 |
| 1992-04-07 | 143.890 |
| 1992-04-08 | 143.840 |
| 1992-04-09 | 144.250 |
| 1992-04-10 | 144.390 |
| 1992-04-13 | 144.670 |
| 1992-04-14 | 144.640 |
| 1992-04-15 | 144.600 |
| 1992-04-16 | 144.060 |
| 1992-04-17 | . |
| 1992-04-20 | 143.450 |
| 1992-04-21 | 143.510 |
| 1992-04-22 | 143.540 |
| 1992-04-23 | 143.260 |
| 1992-04-24 | 143.610 |
| 1992-04-27 | 143.410 |
| 1992-04-28 | 143.610 |
| 1992-04-29 | 143.620 |
| 1992-04-30 | 143.580 |
| 1992-05-01 | 143.930 |
| 1992-05-04 | 144.010 |
| 1992-05-05 | 144.110 |
| 1992-05-06 | 144.360 |
| 1992-05-07 | 144.410 |
| 1992-05-08 | 144.800 |
| 1992-05-11 | 145.110 |
| 1992-05-12 | 145.430 |
| 1992-05-13 | 145.580 |
| 1992-05-14 | 145.570 |
| 1992-05-15 | 145.900 |
| 1992-05-18 | 146.090 |
| 1992-05-19 | 146.510 |
| 1992-05-20 | 146.390 |
| 1992-05-21 | 145.770 |
| 1992-05-22 | 145.910 |
| 1992-05-25 | . |
| 1992-05-26 | 145.430 |
| 1992-05-27 | 145.590 |
| 1992-05-28 | 145.910 |
| 1992-05-29 | 146.210 |
| 1992-05-31 | 146.280 |
| 1992-06-01 | 146.060 |
| 1992-06-02 | 146.240 |
| 1992-06-03 | 146.310 |
| 1992-06-04 | 146.380 |
| 1992-06-05 | 146.650 |
| 1992-06-08 | 146.730 |
| 1992-06-09 | 146.720 |
| 1992-06-10 | 146.560 |
| 1992-06-11 | 146.680 |
| 1992-06-12 | 147.060 |
| 1992-06-15 | 147.110 |
| 1992-06-16 | 147.360 |
| 1992-06-17 | 147.490 |
| 1992-06-18 | 147.800 |
| 1992-06-19 | 147.560 |
| 1992-06-22 | 147.670 |
| 1992-06-23 | 147.520 |
| 1992-06-24 | 147.890 |
| 1992-06-25 | 148.130 |
| 1992-06-26 | 148.300 |
| 1992-06-29 | 148.500 |
| 1992-06-30 | 148.520 |
| 1992-07-01 | 148.740 |
| 1992-07-02 | 149.820 |
| 1992-07-03 | . |
| 1992-07-06 | 150.190 |
| 1992-07-07 | 150.430 |
| 1992-07-08 | 150.490 |
| 1992-07-09 | 150.380 |
| 1992-07-10 | 150.620 |
| 1992-07-13 | 150.430 |
| 1992-07-14 | 150.420 |
| 1992-07-15 | 150.850 |
| 1992-07-16 | 151.040 |
| 1992-07-17 | 150.940 |
| 1992-07-20 | 151.000 |
| 1992-07-21 | 151.100 |
| 1992-07-22 | 151.370 |
| 1992-07-23 | 152.040 |
| 1992-07-24 | 151.960 |
| 1992-07-27 | 152.200 |
| 1992-07-28 | 152.590 |
| 1992-07-29 | 153.010 |
| 1992-07-30 | 152.300 |
| 1992-07-31 | 152.230 |
| 1992-08-03 | 152.180 |
| 1992-08-04 | 152.540 |
| 1992-08-05 | 152.910 |
| 1992-08-06 | 152.740 |
| 1992-08-07 | 153.220 |
| 1992-08-10 | 153.650 |
| 1992-08-11 | 153.630 |
| 1992-08-12 | 153.600 |
| 1992-08-13 | 153.580 |
| 1992-08-14 | 153.600 |
| 1992-08-17 | 153.620 |
| 1992-08-18 | 153.990 |
| 1992-08-19 | 154.000 |
| 1992-08-20 | 154.110 |
| 1992-08-21 | 153.840 |
| 1992-08-24 | 153.230 |
| 1992-08-25 | 152.930 |
| 1992-08-26 | 153.090 |
| 1992-08-27 | 153.400 |
| 1992-08-28 | 153.450 |
| 1992-08-31 | 153.630 |
| 1992-09-01 | 153.910 |
| 1992-09-02 | 154.340 |
| 1992-09-03 | 154.190 |
| 1992-09-04 | 155.050 |
| 1992-09-07 | . |
| 1992-09-08 | 155.580 |
| 1992-09-09 | 155.600 |
| 1992-09-10 | 155.540 |
| 1992-09-11 | 155.400 |
| 1992-09-14 | 155.640 |
| 1992-09-15 | 155.260 |
| 1992-09-16 | 155.430 |
| 1992-09-17 | 155.300 |
| 1992-09-18 | 155.250 |
| 1992-09-21 | 155.290 |
| 1992-09-22 | 154.910 |
| 1992-09-23 | 154.500 |
| 1992-09-24 | 154.880 |
| 1992-09-25 | 155.450 |
| 1992-09-28 | 155.730 |
#1992-09-29|155.790
#1992-09-30|155.650
#1992-10-01|156.320
#1992-10-02|156.250
#1992-10-05|156.490
#1992-10-06|155.900
#1992-10-07|155.220
#1992-10-08|155.190
#1992-10-09|154.550
#1992-10-12|154.800
#1992-10-13|154.780
#1992-10-14|154.910
#1992-10-15|154.870
#1992-10-16|154.460
#1992-10-19|154.180
#1992-10-20|153.060
#1992-10-21|153.330
#1992-10-22|153.800
#1992-10-23|153.400
#1992-10-26|153.220
#1992-10-27|153.780
#1992-10-28|153.920
#1992-10-29|154.090
#1992-10-30|153.610
#1992-10-31|153.640
#1992-11-02|153.160
#1992-11-03|153.330
#1992-11-04|153.230
#1992-11-05|153.340
#1992-11-06|152.950
#1992-11-09|152.700
#1992-11-10|153.180
#1992-11-11|153.510
#1992-11-12|154.000
#1992-11-13|153.940
#1992-11-16|153.790
#1992-11-17|153.870
#1992-11-18|154.340
#1992-11-19|154.370
#1992-11-20|154.230
#1992-11-23|154.080
#1992-11-24|154.340
#1992-11-25|154.240
#1992-11-26| .
#1992-11-27|153.900
#1992-11-30|153.790
#1992-12-01|153.830
#1992-12-02|153.980
#1992-12-03|154.020
#1992-12-04|154.470
#1992-12-07|155.090
#1992-12-08|155.380
#1992-12-09|155.540
#1992-12-10|155.380
#1992-12-11|155.230
#1992-12-14|155.130
#1992-12-15|155.210
#1992-12-16|155.530
#1992-12-17|155.580
#1992-12-18|155.650
#1992-12-21|156.010
#1992-12-22|156.370
#1992-12-23|156.280
#1992-12-24|156.310
#1992-12-25| .
#1992-12-28|156.170
#1992-12-29|156.400
#1992-12-30|156.420
#1992-12-31|156.400
#1993-01-01| .
#1993-01-04|157.040
#1993-01-05|157.130
#1993-01-06|157.010
#1993-01-07|156.540
#1993-01-08|156.390
#1993-01-11|156.660
#1993-01-12|156.700
#1993-01-13|156.550
#1993-01-14|157.090
#1993-01-15|157.590
#1993-01-18|157.710
#1993-01-19|157.870
#1993-01-20|157.850
#1993-01-21|157.770
#1993-01-22|158.140
#1993-01-25|158.590
#1993-01-26|158.800
#1993-01-27|158.770
#1993-01-28|159.020
#1993-01-29|159.340
#1993-01-31|159.400
#1993-02-01|159.380
#1993-02-02|159.190
#1993-02-03|159.170
#1993-02-04|159.530
#1993-02-05|159.950
#1993-02-08|159.930
#1993-02-09|159.770
#1993-02-10|159.460
#1993-02-11|159.610
#1993-02-12|159.930
#1993-02-15| .
#1993-02-16|160.130
#1993-02-17|160.450
#1993-02-18|160.980
#1993-02-19|161.250
#1993-02-22|161.580
#1993-02-23|162.400
#1993-02-24|162.160
#1993-02-25|162.190
#1993-02-26|162.130
#1993-02-28|162.190
#1993-03-01|162.690
#1993-03-02|162.670
#1993-03-03|163.190
#1993-03-04|163.610
#1993-03-05|163.020
#1993-03-08|163.340
#1993-03-09|163.200
#1993-03-10|163.210
#1993-03-11|163.040
#1993-03-12|162.240
#1993-03-15|161.970
#1993-03-16|162.590
#1993-03-17|162.750
#1993-03-18|163.250
#1993-03-19|163.250
#1993-03-22|163.310
#1993-03-23|163.640
#1993-03-24|163.440
#1993-03-25|163.310
#1993-03-26|162.780
#1993-03-29|162.820
#1993-03-30|163.160
#1993-03-31|163.100
#1993-04-01|163.020
#1993-04-02|162.530
#1993-04-05|162.650
#1993-04-06|162.890
#1993-04-07|163.120
#1993-04-08|163.800
#1993-04-09| .
#1993-04-12|164.360
#1993-04-13|164.210
#1993-04-14|164.540
#1993-04-15|164.610
#1993-04-16|164.600
#1993-04-19|164.800
#1993-04-20|164.700
#1993-04-21|164.920
#1993-04-22|164.990
#1993-04-23|164.910
#1993-04-26|164.710
#1993-04-27|164.310
#1993-04-28|164.220
#1993-04-29|164.480
#1993-04-30|164.320
#1993-05-03|164.860
#1993-05-04|165.020
#1993-05-05|165.140
#1993-05-06|165.370
#1993-05-07|165.130
#1993-05-10|165.440
#1993-05-11|165.430
#1993-05-12|165.140
#1993-05-13|164.770
#1993-05-14|164.610
#1993-05-17|164.360
#1993-05-18|164.040
#1993-05-19|164.060
#1993-05-20|164.540
#1993-05-21|164.120
#1993-05-24|164.180
#1993-05-25|164.170
#1993-05-26|164.320
#1993-05-27|164.470
#1993-05-28|164.240
#1993-05-31|164.340
#1993-06-01|164.630
#1993-06-02|165.020
#1993-06-03|165.260
#1993-06-04|164.770
#1993-06-07|165.050
#1993-06-08|164.970
#1993-06-09|165.200
#1993-06-10|165.160
#1993-06-11|165.860
#1993-06-14|166.000
#1993-06-15|166.040
#1993-06-16|166.090
#1993-06-17|166.250
#1993-06-18|166.030
#1993-06-21|166.490
#1993-06-22|166.540
#1993-06-23|166.490
#1993-06-24|166.770
#1993-06-25|167.010
#1993-06-28|167.380
#1993-06-29|167.540
#1993-06-30|167.600
#1993-07-01|167.610
#1993-07-02|167.910
#1993-07-05| .
#1993-07-06|167.850
#1993-07-07|167.780
#1993-07-08|167.930
#1993-07-09|168.110
#1993-07-12|168.310
#1993-07-13|168.180
#1993-07-14|168.610
#1993-07-15|168.620
#1993-07-16|168.860
#1993-07-19|168.790
#1993-07-20|168.590
#1993-07-21|168.130
#1993-07-22|167.650
#1993-07-23|167.360
#1993-07-26|167.570
#1993-07-27|167.620
#1993-07-28|167.770
#1993-07-29|168.570
#1993-07-30|168.460
#1993-07-31|168.490
#1993-08-02|168.390
#1993-08-03|168.570
#1993-08-04|168.540
#1993-08-05|168.680
#1993-08-06|168.650
#1993-08-09|169.140
#1993-08-10|169.080
#1993-08-11|169.270
#1993-08-12|169.470
#1993-08-13|169.780
#1993-08-16|170.060
#1993-08-17|170.050
#1993-08-18|170.280
#1993-08-19|170.590
#1993-08-20|170.750
#1993-08-23|170.840
#1993-08-24|171.050
#1993-08-25|171.360
#1993-08-26|172.040
#1993-08-27|171.890
#1993-08-30|172.180
#1993-08-31|172.190
#1993-09-01|172.220
#1993-09-02|172.460
#1993-09-03|173.330
#1993-09-06| .
#1993-09-07|173.920
#1993-09-08|173.930
#1993-09-09|173.230
#1993-09-10|173.670
#1993-09-13|173.980
#1993-09-14|173.020
#1993-09-15|172.950
#1993-09-16|173.200
#1993-09-17|173.050
#1993-09-20|172.910
#1993-09-21|172.800
#1993-09-22|172.700
#1993-09-23|172.970
#1993-09-24|172.970
#1993-09-27|173.780
#1993-09-28|174.120
#1993-09-29|173.770
#1993-09-30|173.220
#1993-10-01|173.790
#1993-10-04|173.860
#1993-10-05|174.020
#1993-10-06|173.960
#1993-10-07|174.030
#1993-10-08|174.660
#1993-10-11|174.730
#1993-10-12|174.750
#1993-10-13|174.730
#1993-10-14|174.690
#1993-10-15|175.500
#1993-10-18|175.090
#1993-10-19|175.050
#1993-10-20|175.120
#1993-10-21|174.520
#1993-10-22|174.120
#1993-10-25|173.670
#1993-10-26|174.010
#1993-10-27|173.980
#1993-10-28|174.070
#1993-10-29|174.160
#1993-10-31|174.220
#1993-11-01|173.440
#1993-11-02|172.850
#1993-11-03|172.890
#1993-11-04|172.600
#1993-11-05|172.060
#1993-11-08|172.360
#1993-11-09|172.810
#1993-11-10|172.410
#1993-11-11|172.300
#1993-11-12|172.700
#1993-11-15|172.820
#1993-11-16|172.900
#1993-11-17|173.040
#1993-11-18|172.610
#1993-11-19|171.750
#1993-11-22|171.620
#1993-11-23|171.830
#1993-11-24|172.080
#1993-11-25| .
#1993-11-26|172.450
#1993-11-29|172.880
#1993-11-30|172.260
#1993-12-01|172.460
#1993-12-02|172.560
#1993-12-03|172.510
#1993-12-06|173.240
#1993-12-07|173.480
#1993-12-08|173.580
#1993-12-09|173.820
#1993-12-10|173.470
#1993-12-13|173.180
#1993-12-14|172.880
#1993-12-15|172.870
#1993-12-16|172.810
#1993-12-17|173.100
#1993-12-20|173.100
#1993-12-21|172.800
#1993-12-22|173.500
#1993-12-23|173.970
#1993-12-24| .
#1993-12-27|174.100
#1993-12-28|174.090
#1993-12-29|174.080
#1993-12-30|173.440
#1993-12-31|173.350
#1994-01-03|172.740
#1994-01-04|172.800
#1994-01-05|172.970
#1994-01-06|173.430
#1994-01-07|174.560
#1994-01-10|174.670
#1994-01-11|174.960
#1994-01-12|175.560
#1994-01-13|175.050
#1994-01-14|174.340
#1994-01-17|174.430
#1994-01-18|174.730
#1994-01-19|174.810
#1994-01-20|175.130
#1994-01-21|175.020
#1994-01-24|175.100
#1994-01-25|174.910
#1994-01-26|174.880
#1994-01-27|175.240
#1994-01-28|175.830
#1994-01-31|175.780
#1994-02-01|175.190
#1994-02-02|175.220
#1994-02-03|174.830
#1994-02-04|174.230
#1994-02-07|173.830
#1994-02-08|173.670
#1994-02-09|173.700
#1994-02-10|174.010
#1994-02-11|174.020
#1994-02-14|174.140
#1994-02-15|174.140
#1994-02-16|174.140
#1994-02-17|173.570
#1994-02-18|172.810
#1994-02-21| .
#1994-02-22|173.030
#1994-02-23|172.580
#1994-02-24|172.140
#1994-02-25|171.940
#1994-02-28|172.180
#1994-03-01|171.440
#1994-03-02|171.230
#1994-03-03|171.140
#1994-03-04|170.620
#1994-03-07|171.210
#1994-03-08|171.040
#1994-03-09|170.720
#1994-03-10|170.260
#1994-03-11|170.160
#1994-03-14|170.070
#1994-03-15|170.370
#1994-03-16|170.840
#1994-03-17|171.100
#1994-03-18|170.430
#1994-03-21|169.770
#1994-03-22|170.180
#1994-03-23|170.960
#1994-03-24|169.790
#1994-03-25|169.770
#1994-03-28|169.660
#1994-03-29|168.950
#1994-03-30|168.730
#1994-03-31|168.640
#1994-04-01| .
#1994-04-04|166.460
#1994-04-05|166.850
#1994-04-06|166.980
#1994-04-07|167.480
#1994-04-08|167.450
#1994-04-11|167.410
#1994-04-12|167.850
#1994-04-13|167.670
#1994-04-14|167.150
#1994-04-15|167.200
#1994-04-18|166.160
#1994-04-19|165.970
#1994-04-20|166.320
#1994-04-21|167.870
#1994-04-22|167.790
#1994-04-25|167.840
#1994-04-26|168.740
#1994-04-27| .
#1994-04-28|167.430
#1994-04-29|166.900
#1994-04-30|166.940
#1994-05-02|166.580
#1994-05-03|166.240
#1994-05-04|166.020
#1994-05-05|166.650
#1994-05-06|164.750
#1994-05-09|163.790
#1994-05-10|164.830
#1994-05-11|163.880
#1994-05-12|164.710
#1994-05-13|165.000
#1994-05-16|165.590
#1994-05-17|167.200
#1994-05-18|167.600
#1994-05-19|168.250
#1994-05-20|167.750
#1994-05-23|166.590
#1994-05-24|167.010
#1994-05-25|166.810
#1994-05-26|167.240
#1994-05-27|166.900
#1994-05-30| .
#1994-05-31|166.520
#1994-06-01|166.600
#1994-06-02|167.380
#1994-06-03|168.410
#1994-06-06|169.220
#1994-06-07|168.860
#1994-06-08|169.180
#1994-06-09|168.690
#1994-06-10|168.440
#1994-06-13|168.020
#1994-06-14|168.750
#1994-06-15|168.190
#1994-06-16|168.030
#1994-06-17|167.570
#1994-06-20|167.510
#1994-06-21|166.990
#1994-06-22|167.680
#1994-06-23|167.840
#1994-06-24|166.920
#1994-06-27|167.170
#1994-06-28|166.690
#1994-06-29|166.920
#1994-06-30|166.180
#1994-07-01|166.310
#1994-07-04| .
#1994-07-05|166.670
#1994-07-06|166.680
#1994-07-07|166.970
#1994-07-08|165.920
#1994-07-11|165.480
#1994-07-12|165.700
#1994-07-13|166.140
#1994-07-14|167.510
#1994-07-15|167.840
#1994-07-18|168.350
#1994-07-19|168.690
#1994-07-20|167.970
#1994-07-21|167.860
#1994-07-22|167.560
#1994-07-25|167.890
#1994-07-26|167.850
#1994-07-27|167.360
#1994-07-28|167.890
#1994-07-29|169.600
#1994-07-31|169.670
#1994-08-01|169.380
#1994-08-02|169.920
#1994-08-03|169.650
#1994-08-04|169.790
#1994-08-05|168.390
#1994-08-08|168.460
#1994-08-09|167.840
#1994-08-10|167.880
#1994-08-11|167.480
#1994-08-12|168.250
#1994-08-15|168.160
#1994-08-16|168.780
#1994-08-17|169.650
#1994-08-18|168.670
#1994-08-19|168.410
#1994-08-22|168.290
#1994-08-23|168.560
#1994-08-24|169.030
#1994-08-25|168.710
#1994-08-26|169.110
#1994-08-29|169.070
#1994-08-30|169.330
#1994-08-31|169.550
#1994-09-01|169.580
#1994-09-02|169.450
#1994-09-05| .
#1994-09-06|169.060
#1994-09-07|168.810
#1994-09-08|168.820
#1994-09-09|167.610
#1994-09-12|167.650
#1994-09-13|167.710
#1994-09-14|168.110
#1994-09-15|168.500
#1994-09-16|167.300
#1994-09-19|167.530
#1994-09-20|167.180
#1994-09-21|166.950
#1994-09-22|167.100
#1994-09-23|166.990
#1994-09-26|167.080
#1994-09-27|166.820
#1994-09-28|167.200
#1994-09-29|166.450
#1994-09-30|166.850
#1994-10-03|166.420
#1994-10-04|166.360
#1994-10-05|165.710
#1994-10-06|165.800
#1994-10-07|166.290
#1994-10-10|166.430
#1994-10-11|167.040
#1994-10-12|166.660
#1994-10-13|167.260
#1994-10-14|167.390
#1994-10-17|167.310
#1994-10-18|167.450
#1994-10-19|167.030
#1994-10-20|166.030
#1994-10-21|165.930
#1994-10-24|165.700
#1994-10-25|165.500
#1994-10-26|165.450
#1994-10-27|165.550
#1994-10-28|166.220
#1994-10-31|166.300
#1994-11-01|165.610
#1994-11-02|165.300
#1994-11-03|165.030
#1994-11-04|164.610
#1994-11-07|164.500
#1994-11-08|164.740
#1994-11-09|165.380
#1994-11-10|165.150
#1994-11-11|164.900
#1994-11-14|165.350
#1994-11-15|165.900
#1994-11-16|165.330
#1994-11-17|164.700
#1994-11-18|164.960
#1994-11-21|164.930
#1994-11-22|165.320
#1994-11-23|166.820
#1994-11-24| .
#1994-11-25|166.760
#1994-11-28|166.460
#1994-11-29|165.800
#1994-11-30|166.280
#1994-12-01|166.000
#1994-12-02|166.950
#1994-12-05|166.770
#1994-12-06|167.440
#1994-12-07|167.130
#1994-12-08|167.190
#1994-12-09|167.530
#1994-12-12|166.920
#1994-12-13|167.130
#1994-12-14|167.820
#1994-12-15|167.640
#1994-12-16|167.670
#1994-12-19|167.840
#1994-12-20|167.950
#1994-12-21|168.070
#1994-12-22|167.660
#1994-12-23|167.620
#1994-12-26| .
#1994-12-27|168.470
#1994-12-28|168.340
#1994-12-29|168.030
#1994-12-30|167.890
#1994-12-31|167.920
#1995-01-02| .
#1995-01-03|167.570
#1995-01-04|168.100
#1995-01-05|167.730
#1995-01-06|168.050
#1995-01-09|167.800
#1995-01-10|168.280
#1995-01-11|168.470
#1995-01-12|168.540
#1995-01-13|169.500
#1995-01-16|169.640
#1995-01-17|169.490
#1995-01-18|169.510
#1995-01-19|169.370
#1995-01-20|168.820
#1995-01-23|168.680
#1995-01-24|168.590
#1995-01-25|168.990
#1995-01-26|169.520
#1995-01-27|170.340
#1995-01-30|170.830
#1995-01-31|171.050
#1995-02-01|170.710
#1995-02-02|170.610
#1995-02-03|172.300
#1995-02-06|172.100
#1995-02-07|172.220
#1995-02-08|172.110
#1995-02-09|171.840
#1995-02-10|171.240
#1995-02-13|171.510
#1995-02-14|172.130
#1995-02-15|173.060
#1995-02-16|173.320
#1995-02-17|173.120
#1995-02-20| .
#1995-02-21|173.130
#1995-02-22|173.850
#1995-02-23|174.060
#1995-02-24|173.910
#1995-02-27|174.930
#1995-02-28|174.830
#1995-03-01|175.470
#1995-03-02|174.770
#1995-03-03|174.200
#1995-03-06|173.790
#1995-03-07|173.590
#1995-03-08|174.330
#1995-03-09|174.900
#1995-03-10|175.650
#1995-03-13|175.960
#1995-03-14|176.890
#1995-03-15|176.880
#1995-03-16|177.540
#1995-03-17|177.070
#1995-03-20|177.060
#1995-03-21|177.120
#1995-03-22|176.190
#1995-03-23|176.460
#1995-03-24|177.260
#1995-03-27|177.830
#1995-03-28|177.280
#1995-03-29|177.110
#1995-03-30|176.900
#1995-03-31|176.670
#1995-04-03|177.370
#1995-04-04|177.690
#1995-04-05|177.750
#1995-04-06|177.960
#1995-04-07|177.850
#1995-04-10|177.890
#1995-04-11|178.030
#1995-04-12|178.390
#1995-04-13|178.890
#1995-04-14| .
#1995-04-17|178.990
#1995-04-18|178.940
#1995-04-19|178.830
#1995-04-20|179.340
#1995-04-21|179.400
#1995-04-24|179.620
#1995-04-25|179.570
#1995-04-26|179.570
#1995-04-27|179.380
#1995-04-28|179.210
#1995-04-30|179.290
#1995-05-01|179.190
#1995-05-02|179.650
#1995-05-03|180.390
#1995-05-04|181.590
#1995-05-05|183.210
#1995-05-08|183.340
#1995-05-09|184.130
#1995-05-10|183.840
#1995-05-11|183.520
#1995-05-12|183.490
#1995-05-15|184.020
#1995-05-16|184.680
#1995-05-17|184.980
#1995-05-18|184.240
#1995-05-19|184.260
#1995-05-22|184.280
#1995-05-23|184.750
#1995-05-24|185.920
#1995-05-25|186.450
#1995-05-26|186.370
#1995-05-29| .
#1995-05-30|187.300
#1995-05-31|187.380
#1995-06-01|188.250
#1995-06-02|189.310
#1995-06-05|189.480
#1995-06-06|189.410
#1995-06-07|188.900
#1995-06-08|188.440
#1995-06-09|186.910
#1995-06-12|187.030
#1995-06-13|188.770
#1995-06-14|189.020
#1995-06-15|188.840
#1995-06-16|188.480
#1995-06-19|189.150
#1995-06-20|189.050
#1995-06-21|189.170
#1995-06-22|189.810
#1995-06-23|189.740
#1995-06-26|189.730
#1995-06-27|189.380
#1995-06-28|189.780
#1995-06-29|188.470
#1995-06-30|188.830
#1995-07-03|189.100
#1995-07-04| .
#1995-07-05|189.230
#1995-07-06|190.140
#1995-07-07|190.780
#1995-07-10|190.800
#1995-07-11|190.460
#1995-07-12|190.380
#1995-07-13|190.220
#1995-07-14|189.740
#1995-07-17|189.160
#1995-07-18|188.610
#1995-07-19|187.330
#1995-07-20|187.310
#1995-07-21|186.480
#1995-07-24|187.370
#1995-07-25|187.540
#1995-07-26|187.080
#1995-07-27|187.640
#1995-07-28|187.160
#1995-07-31|187.700
#1995-08-01|187.170
#1995-08-02|187.800
#1995-08-03|187.090
#1995-08-04|187.340
#1995-08-07|187.600
#1995-08-08|187.810
#1995-08-09|187.530
#1995-08-10|187.180
#1995-08-11|186.430
#1995-08-14|186.570
#1995-08-15|186.790
#1995-08-16|187.250
#1995-08-17|187.370
#1995-08-18|187.440
#1995-08-21|187.960
#1995-08-22|187.720
#1995-08-23|187.530
#1995-08-24|188.520
#1995-08-25|189.670
#1995-08-28|190.210
#1995-08-29|190.020
#1995-08-30|190.360
#1995-08-31|190.830
#1995-09-01|191.350
#1995-09-04| .
#1995-09-05|191.960
#1995-09-06|192.060
#1995-09-07|191.750
#1995-09-08|191.560
#1995-09-11|191.740
#1995-09-12|192.390
#1995-09-13|192.220
#1995-09-14|193.140
#1995-09-15|192.930
#1995-09-18|192.410
#1995-09-19|192.800
#1995-09-20|193.210
#1995-09-21|192.210
#1995-09-22|191.970
#1995-09-25|192.060
#1995-09-26|191.880
#1995-09-27|191.750
#1995-09-28|191.940
#1995-09-29|192.930
#1995-09-30|192.970
#1995-10-02|193.170
#1995-10-03|193.500
#1995-10-04|193.880
#1995-10-05|194.080
#1995-10-06|194.170
#1995-10-09|194.390
#1995-10-10|194.330
#1995-10-11|194.330
#1995-10-12|194.680
#1995-10-13|195.730
#1995-10-16|195.750
#1995-10-17|195.900
#1995-10-18|195.690
#1995-10-19|195.840
#1995-10-20|195.320
#1995-10-23|195.120
#1995-10-24|195.700
#1995-10-25|195.920
#1995-10-26|195.450
#1995-10-27|195.540
#1995-10-30|195.690
#1995-10-31|195.880
#1995-11-01|196.320
#1995-11-02|196.880
#1995-11-03|196.770
#1995-11-06|196.680
#1995-11-07|196.420
#1995-11-08|197.100
#1995-11-09|196.730
#1995-11-10|196.360
#1995-11-13|196.880
#1995-11-14|197.090
#1995-11-15|196.810
#1995-11-16|197.470
#1995-11-17|197.680
#1995-11-20|197.640
#1995-11-21|197.350
#1995-11-22|197.360
#1995-11-23| .
#1995-11-24|197.710
#1995-11-27|198.210
#1995-11-28|198.180
#1995-11-29|198.510
#1995-11-30|199.440
#1995-12-01|199.940
#1995-12-04|200.860
#1995-12-05|200.710
#1995-12-06|200.640
#1995-12-07|200.200
#1995-12-08|200.270
#1995-12-11|200.650
#1995-12-12|200.510
#1995-12-13|200.380
#1995-12-14|200.400
#1995-12-15|200.370
#1995-12-18|199.440
#1995-12-19|200.420
#1995-12-20|200.440
#1995-12-21|200.440
#1995-12-22|201.000
#1995-12-25| .
#1995-12-26|201.420
#1995-12-27|201.720
#1995-12-28|202.080
#1995-12-29|202.480
#1995-12-31|202.560
#1996-01-01| .
#1996-01-02|202.410
#1996-01-03|202.650
#1996-01-04|202.210
#1996-01-05|201.910
#1996-01-08|202.020
#1996-01-09|201.940
#1996-01-10|200.980
#1996-01-11|201.060
#1996-01-12|201.360
#1996-01-15|201.430
#1996-01-16|202.290
#1996-01-17|203.110
#1996-01-18|203.770
#1996-01-19|203.920
#1996-01-22|203.180
#1996-01-23|202.680
#1996-01-24|203.360
#1996-01-25|202.240
#1996-01-26|203.100
#1996-01-29|202.810
#1996-01-30|203.590
#1996-01-31|203.980
#1996-02-01|203.620
#1996-02-02|203.050
#1996-02-05|202.970
#1996-02-06|203.370
#1996-02-07|203.200
#1996-02-08|203.240
#1996-02-09|203.350
#1996-02-12|204.110
#1996-02-13|204.570
#1996-02-14|204.050
#1996-02-15|203.100
#1996-02-16|202.130
#1996-02-19| .
#1996-02-20|200.840
#1996-02-21|200.080
#1996-02-22|200.750
#1996-02-23|200.050
#1996-02-26|199.810
#1996-02-27|199.270
#1996-02-28|198.930
#1996-02-29|198.900
#1996-03-01|200.450
#1996-03-04|201.260
#1996-03-05|200.650
#1996-03-06|199.810
#1996-03-07|199.650
#1996-03-08|196.010
#1996-03-11|197.170
#1996-03-12|196.780
#1996-03-13|196.870
#1996-03-14|196.860
#1996-03-15|195.860
#1996-03-18|196.610
#1996-03-19|196.760
#1996-03-20|197.430
#1996-03-21|197.960
#1996-03-22|197.560
#1996-03-25|198.700
#1996-03-26|198.510
#1996-03-27|197.440
#1996-03-28|196.640
#1996-03-29|197.590
#1996-03-31|197.670
#1996-04-01|197.880
#1996-04-02|198.490
#1996-04-03|198.260
#1996-04-04|197.730
#1996-04-05|195.380
#1996-04-08|194.960
#1996-04-09|195.590
#1996-04-10|194.860
#1996-04-11|194.380
#1996-04-12|196.270
#1996-04-15|196.730
#1996-04-16|196.810
#1996-04-17|196.380
#1996-04-18|195.920
#1996-04-19|196.450
#1996-04-22|197.050
#1996-04-23|196.850
#1996-04-24|196.350
#1996-04-25|196.430
#1996-04-26|196.760
#1996-04-29|196.450
#1996-04-30|195.750
#1996-05-01|195.660
#1996-05-02|193.890
#1996-05-03|193.370
#1996-05-06|193.910
#1996-05-07|193.880
#1996-05-08|194.700
#1996-05-09|194.420
#1996-05-10|195.560
#1996-05-13|196.010
#1996-05-14|196.730
#1996-05-15|196.880
#1996-05-16|196.260
#1996-05-17|196.840
#1996-05-20|197.250
#1996-05-21|197.110
#1996-05-22|197.350
#1996-05-23|196.840
#1996-05-24|197.250
#1996-05-27| .
#1996-05-28|197.240
#1996-05-29|196.160
#1996-05-30|196.280
#1996-05-31|195.450
#1996-06-03|195.230
#1996-06-04|195.440
#1996-06-05|195.900
#1996-06-06|196.690
#1996-06-07|194.760
#1996-06-10|194.460
#1996-06-11|194.200
#1996-06-12|193.810
#1996-06-13|194.180
#1996-06-14|194.870
#1996-06-17|195.310
#1996-06-18|195.150
#1996-06-19|194.600
#1996-06-20|194.570
#1996-06-21|194.830
#1996-06-24|195.130
#1996-06-25|195.530
#1996-06-26|195.600
#1996-06-27|196.560
#1996-06-28|197.770
#1996-06-30|197.850
#1996-07-01|197.750
#1996-07-02|197.210
#1996-07-03|197.500
#1996-07-04| .
#1996-07-05|194.400
#1996-07-08|194.500
#1996-07-09|195.000
#1996-07-10|195.760
#1996-07-11|196.240
#1996-07-12|196.850
#1996-07-15|196.430
#1996-07-16|197.190
#1996-07-17|197.210
#1996-07-18|198.500
#1996-07-19|197.890
#1996-07-22|197.420
#1996-07-23|197.960
#1996-07-24|197.160
#1996-07-25|197.310
#1996-07-26|197.540
#1996-07-29|196.770
#1996-07-30|197.330
#1996-07-31|198.260
#1996-08-01|200.150
#1996-08-02|201.720
#1996-08-05|201.610
#1996-08-06|201.440
#1996-08-07|201.340
#1996-08-08|201.230
#1996-08-09|202.030
#1996-08-12|202.280
#1996-08-13|201.200
#1996-08-14|201.430
#1996-08-15|200.880
#1996-08-16|201.650
#1996-08-19|201.350
#1996-08-20|201.400
#1996-08-21|201.100
#1996-08-22|201.050
#1996-08-23|199.920
#1996-08-26|198.970
#1996-08-27|199.300
#1996-08-28|199.210
#1996-08-29|198.400
#1996-08-30|197.440
#1996-08-31|197.480
#1996-09-02| .
#1996-09-03|198.010
#1996-09-04|197.690
#1996-09-05|197.130
#1996-09-06|197.650
#1996-09-09|198.310
#1996-09-10|197.840
#1996-09-11|197.980
#1996-09-12|198.640
#1996-09-13|200.340
#1996-09-16|200.620
#1996-09-17|199.750
#1996-09-18|199.560
#1996-09-19|199.230
#1996-09-20|199.430
#1996-09-23|199.860
#1996-09-24|200.470
#1996-09-25|201.370
#1996-09-26|202.010
#1996-09-27|201.820
#1996-09-30|201.620
#1996-10-01|202.500
#1996-10-02|203.100
#1996-10-03|203.080
#1996-10-04|204.710
#1996-10-07|204.280
#1996-10-08|204.140
#1996-10-09|203.730
#1996-10-10|203.050
#1996-10-11|203.730
#1996-10-14|203.870
#1996-10-15|203.870
#1996-10-16|203.830
#1996-10-17|204.680
#1996-10-18|204.880
#1996-10-21|204.750
#1996-10-22|204.270
#1996-10-23|204.430
#1996-10-24|204.320
#1996-10-25|204.810
#1996-10-28|204.710
#1996-10-29|206.640
#1996-10-30|206.710
#1996-10-31|207.200
#1996-11-01|206.980
#1996-11-04|207.340
#1996-11-05|208.300
#1996-11-06|208.180
#1996-11-07|208.900
#1996-11-08|208.720
#1996-11-11|208.770
#1996-11-12|209.710
#1996-11-13|209.580
#1996-11-14|210.230
#1996-11-15|209.920
#1996-11-18|209.870
#1996-11-19|210.290
#1996-11-20|210.700
#1996-11-21|210.620
#1996-11-22|210.410
#1996-11-25|210.790
#1996-11-26|210.780
#1996-11-27|210.770
#1996-11-28| .
#1996-11-29|211.890
#1996-11-30|211.930
#1996-12-02|211.860
#1996-12-03|212.050
#1996-12-04|211.430
#1996-12-05|210.170
#1996-12-06|209.750
#1996-12-09|210.550
#1996-12-10|210.440
#1996-12-11|208.680
#1996-12-12|208.450
#1996-12-13|209.240
#1996-12-16|208.740
#1996-12-17|208.270
#1996-12-18|207.830
#1996-12-19|209.110
#1996-12-20|209.350
#1996-12-23|209.520
#1996-12-24|209.450
#1996-12-25| .
#1996-12-26|209.510
#1996-12-27|210.180
#1996-12-30|210.310
#1996-12-31|208.920
#1997-01-01| .
#1997-01-02|207.570
#1997-01-03|207.860
#1997-01-06|207.660
#1997-01-07|207.380
#1997-01-08|207.160
#1997-01-09|207.980
#1997-01-10|206.760
#1997-01-13|206.930
#1997-01-14|208.040
#1997-01-15|208.070
#1997-01-16|207.570
#1997-01-17|207.770
#1997-01-20|207.870
#1997-01-21|208.430
#1997-01-22|208.070
#1997-01-23|207.750
#1997-01-24|207.300
#1997-01-27|206.850
#1997-01-28|207.360
#1997-01-29|207.500
#1997-01-30|207.850
#1997-01-31|208.960
#1997-02-03|209.760
#1997-02-04|209.990
#1997-02-05|209.720
#1997-02-06|209.690
#1997-02-07|210.430
#1997-02-10|210.560
#1997-02-11|210.560
#1997-02-12|210.430
#1997-02-13|211.610
#1997-02-14|212.260
#1997-02-17| .
#1997-02-18|212.240
#1997-02-19|211.850
#1997-02-20|211.090
#1997-02-21|211.210
#1997-02-24|211.050
#1997-02-25|210.990
#1997-02-26|209.170
#1997-02-27|208.980
#1997-02-28|209.160
#1997-03-03|209.100
#1997-03-04|208.770
#1997-03-05|208.950
#1997-03-06|208.610
#1997-03-07|209.360
#1997-03-10|209.500
#1997-03-11|209.420
#1997-03-12|209.040
#1997-03-13|207.690
#1997-03-14|208.000
#1997-03-17|207.930
#1997-03-18|207.960
#1997-03-19|207.700
#1997-03-20|207.750
#1997-03-21|207.840
#1997-03-24|208.280
#1997-03-25|207.940
#1997-03-26|207.450
#1997-03-27|206.180
#1997-03-28| .
#1997-03-31|206.350
#1997-04-01|206.600
#1997-04-02|206.760
#1997-04-03|206.920
#1997-04-04|206.250
#1997-04-07|207.040
#1997-04-08|206.720
#1997-04-09|206.760
#1997-04-10|206.780
#1997-04-11|205.950
#1997-04-14|206.060
#1997-04-15|207.280
#1997-04-16|207.110
#1997-04-17|207.650
#1997-04-18|207.900
#1997-04-21|207.580
#1997-04-22|208.110
#1997-04-23|207.580
#1997-04-24|207.120
#1997-04-25|206.980
#1997-04-28|207.390
#1997-04-29|209.200
#1997-04-30|209.840
#1997-05-01|210.210
#1997-05-02|210.600
#1997-05-05|210.700
#1997-05-06|210.720
#1997-05-07|209.850
#1997-05-08|210.160
#1997-05-09|211.020
#1997-05-12|211.300
#1997-05-13|210.660
#1997-05-14|211.250
#1997-05-15|211.390
#1997-05-16|210.960
#1997-05-19|211.010
#1997-05-20|211.200
#1997-05-21|210.740
#1997-05-22|210.400
#1997-05-23|210.590
#1997-05-26| .
#1997-05-27|210.220
#1997-05-28|210.230
#1997-05-29|210.860
#1997-05-30|211.670
#1997-05-31|211.710
#1997-06-02|212.070
#1997-06-03|212.520
#1997-06-04|212.540
#1997-06-05|212.580
#1997-06-06|213.880
#1997-06-09|213.500
#1997-06-10|213.360
#1997-06-11|213.500
#1997-06-12|214.530
#1997-06-13|215.120
#1997-06-16|215.610
#1997-06-17|215.290
#1997-06-18|215.690
#1997-06-19|215.740
#1997-06-20|216.110
#1997-06-23|215.850
#1997-06-24|215.820
#1997-06-25|215.360
#1997-06-26|214.880
#1997-06-27|215.320
#1997-06-30|214.870
#1997-07-01|215.740
#1997-07-02|216.120
#1997-07-03|217.420
#1997-07-04| .
#1997-07-07|218.250
#1997-07-08|218.200
#1997-07-09|218.610
#1997-07-10|218.580
#1997-07-11|218.960
#1997-07-14|218.760
#1997-07-15|218.820
#1997-07-16|219.730
#1997-07-17|219.730
#1997-07-18|219.270
#1997-07-21|219.070
#1997-07-22|220.560
#1997-07-23|220.740
#1997-07-24|220.650
#1997-07-25|220.410
#1997-07-28|221.030
#1997-07-29|221.590
#1997-07-30|222.360
#1997-07-31|222.780
#1997-08-01|220.410
#1997-08-04|220.160
#1997-08-05|220.140
#1997-08-06|220.230
#1997-08-07|220.080
#1997-08-08|218.270
#1997-08-11|218.420
#1997-08-12|218.070
#1997-08-13|218.520
#1997-08-14|219.580
#1997-08-15|219.650
#1997-08-18|220.500
#1997-08-19|220.530
#1997-08-20|220.180
#1997-08-21|219.440
#1997-08-22|218.540
#1997-08-25|218.520
#1997-08-26|218.700
#1997-08-27|218.750
#1997-08-28|219.890
#1997-08-29|219.430
#1997-08-31|219.510
#1997-09-01| .
#1997-09-02|220.080
#1997-09-03|219.780
#1997-09-04|219.800
#1997-09-05|219.470
#1997-09-08|219.890
#1997-09-09|219.780
#1997-09-10|219.400
#1997-09-11|219.150
#1997-09-12|220.510
#1997-09-15|220.790
#1997-09-16|223.160
#1997-09-17|223.510
#1997-09-18|223.340
#1997-09-19|223.670
#1997-09-22|224.180
#1997-09-23|223.680
#1997-09-24|224.460
#1997-09-25|223.340
#1997-09-26|223.950
#1997-09-29|223.940
#1997-09-30|223.640
#1997-10-01|224.840
#1997-10-02|225.190
#1997-10-03|225.450
#1997-10-06|226.020
#1997-10-07|226.350
#1997-10-08|224.550
#1997-10-09|224.380
#1997-10-10|223.380
#1997-10-13|223.590
#1997-10-14|224.740
#1997-10-15|224.280
#1997-10-16|224.390
#1997-10-17|223.370
#1997-10-20|223.820
#1997-10-21|223.890
#1997-10-22|224.140
#1997-10-23|225.460
#1997-10-24|225.970
#1997-10-27|227.890
#1997-10-28|226.200
#1997-10-29|227.280
#1997-10-30|228.120
#1997-10-31|227.280
#1997-11-03|226.280
#1997-11-04|225.780
#1997-11-05|225.920
#1997-11-06|226.570
#1997-11-07|226.630
#1997-11-10|226.640
#1997-11-11|226.760
#1997-11-12|226.990
#1997-11-13|227.200
#1997-11-14|227.360
#1997-11-17|227.600
#1997-11-18|227.560
#1997-11-19|228.090
#1997-11-20|227.790
#1997-11-21|227.980
#1997-11-24|227.570
#1997-11-25|227.790
#1997-11-26|227.770
#1997-11-27|227.810
#1997-11-28|227.830
#1997-11-30|227.910
#1997-12-01|228.010
#1997-12-02|228.130
#1997-12-03|228.490
#1997-12-04|228.450
#1997-12-05|227.620
#1997-12-08|227.080
#1997-12-09|227.310
#1997-12-10|227.930
#1997-12-11|229.020
#1997-12-12|230.230
#1997-12-15|229.810
#1997-12-16|229.850
#1997-12-17|229.330
#1997-12-18|230.160
#1997-12-19|230.890
#1997-12-22|231.070
#1997-12-23|231.040
#1997-12-24|230.780
#1997-12-25| .
#1997-12-26|230.950
#1997-12-29|230.770
#1997-12-30|230.060
#1997-12-31|230.970
#1998-01-01| .
#1998-01-02|232.220
#1998-01-05|234.190
#1998-01-06|234.740
#1998-01-07|233.810
#1998-01-08|234.850
#1998-01-09|235.990
#1998-01-12|236.190
#1998-01-13|235.920
#1998-01-14|235.590
#1998-01-15|235.380
#1998-01-16|234.350
#1998-01-19|234.480
#1998-01-20|234.170
#1998-01-21|234.610
#1998-01-22|234.220
#1998-01-23|232.480
#1998-01-26|233.360
#1998-01-27|232.630
#1998-01-28|232.550
#1998-01-29|234.320
#1998-01-30|234.790
#1998-01-31|234.840
#1998-02-02|234.130
#1998-02-03|234.350
#1998-02-04|234.230
#1998-02-05|233.450
#1998-02-06|233.530
#1998-02-09|233.190
#1998-02-10|233.460
#1998-02-11|234.460
#1998-02-12|234.750
#1998-02-13|235.250
#1998-02-16|235.380
#1998-02-17|236.120
#1998-02-18|235.530
#1998-02-19|235.330
#1998-02-20|235.090
#1998-02-23|234.550
#1998-02-24|233.280
#1998-02-25|234.050
#1998-02-26|233.820
#1998-02-27|234.270
#1998-02-28|234.300
#1998-03-02|233.100
#1998-03-03|232.340
#1998-03-04|232.650
#1998-03-05|232.440
#1998-03-06|233.170
#1998-03-09|234.150
#1998-03-10|234.250
#1998-03-11|234.780
#1998-03-12|235.760
#1998-03-13|235.560
#1998-03-16|236.240
#1998-03-17|235.900
#1998-03-18|235.630
#1998-03-19|235.630
#1998-03-20|235.900
#1998-03-23|236.070
#1998-03-24|236.170
#1998-03-25|235.230
#1998-03-26|234.810
#1998-03-27|234.740
#1998-03-30|234.430
#1998-03-31|235.390
#1998-04-01|236.150
#1998-04-02|236.960
#1998-04-03|238.260
#1998-04-06|237.710
#1998-04-07|237.500
#1998-04-08|236.790
#1998-04-09|236.880
#1998-04-10| .
#1998-04-13|236.050
#1998-04-14|236.630
#1998-04-15|237.000
#1998-04-16|237.320
#1998-04-17|237.210
#1998-04-20|236.640
#1998-04-21|236.170
#1998-04-22|236.170
#1998-04-23|236.020
#1998-04-24|236.400
#1998-04-27|234.630
#1998-04-28|234.570
#1998-04-29|234.460
#1998-04-30|236.370
#1998-05-01|236.690
#1998-05-04|236.750
#1998-05-05|236.310
#1998-05-06|236.860
#1998-05-07|236.750
#1998-05-08|236.360
#1998-05-11|235.430
#1998-05-12|236.550
#1998-05-13|236.990
#1998-05-14|236.700
#1998-05-15|236.770
#1998-05-18|237.680
#1998-05-19|237.510
#1998-05-20|238.130
#1998-05-21|237.490
#1998-05-22|237.810
#1998-05-25|237.940
#1998-05-26|238.840
#1998-05-27|239.130
#1998-05-28|239.080
#1998-05-29|239.280
#1998-05-31|239.370
#1998-06-01|239.800
#1998-06-02|239.460
#1998-06-03|239.400
#1998-06-04|239.130
#1998-06-05|239.380
#1998-06-08|239.510
#1998-06-09|239.500
#1998-06-10|240.670
#1998-06-11|241.700
#1998-06-12|241.830
#1998-06-15|242.580
#1998-06-16|241.690
#1998-06-17|240.360
#1998-06-18|240.950
#1998-06-19|241.360
#1998-06-22|241.680
#1998-06-23|241.880
#1998-06-24|241.770
#1998-06-25|241.740
#1998-06-26|241.900
#1998-06-29|241.840
#1998-06-30|241.730
#1998-07-01|241.970
#1998-07-02|242.360
#1998-07-03|242.410
#1998-07-06|242.950
#1998-07-07|242.620
#1998-07-08|242.340
#1998-07-09|242.730
#1998-07-10|242.550
#1998-07-13|241.790
#1998-07-14|241.370
#1998-07-15|241.590
#1998-07-16|241.330
#1998-07-17|241.090
#1998-07-20|241.680
#1998-07-21|242.310
#1998-07-22|242.160
#1998-07-23|242.490
#1998-07-24|242.240
#1998-07-27|242.060
#1998-07-28|242.070
#1998-07-29|241.340
#1998-07-30|241.710
#1998-07-31|241.570
#1998-08-03|242.420
#1998-08-04|242.850
#1998-08-05|242.840
#1998-08-06|242.730
#1998-08-07|243.410
#1998-08-10|243.580
#1998-08-11|244.050
#1998-08-12|243.830
#1998-08-13|243.350
#1998-08-14|243.850
#1998-08-17|244.060
#1998-08-18|243.740
#1998-08-19|243.770
#1998-08-20|244.330
#1998-08-21|245.150
#1998-08-24|245.480
#1998-08-25|246.120
#1998-08-26|246.020
#1998-08-27|246.580
#1998-08-28|246.140
#1998-08-31|245.260
#1998-09-01|244.840
#1998-09-02|244.560
#1998-09-03|245.300
#1998-09-04|245.570
#1998-09-07|245.920
#1998-09-08|245.370
#1998-09-09|246.800
#1998-09-10|248.720
#1998-09-11|248.220
#1998-09-14|246.950
#1998-09-15|246.640
#1998-09-16|246.890
#1998-09-17|247.900
#1998-09-18|248.810
#1998-09-21|249.220
#1998-09-22|248.730
#1998-09-23|249.310
#1998-09-24|249.690
#1998-09-25|250.160
#1998-09-28|249.950
#1998-09-29|250.040
#1998-09-30|252.310
#1998-10-01|254.420
#1998-10-02|254.350
#1998-10-05|256.220
#1998-10-06|255.620
#1998-10-07|253.950
#1998-10-08|251.660
#1998-10-09|248.200
#1998-10-12|247.640
#1998-10-13|248.410
#1998-10-14|250.040
#1998-10-15|250.300
#1998-10-16|252.170
#1998-10-19|252.150
#1998-10-20|250.820
#1998-10-21|250.620
#1998-10-22|249.980
#1998-10-23|249.540
#1998-10-26|249.650
#1998-10-27|250.820
#1998-10-28|250.960
#1998-10-29|251.740
#1998-10-30|250.830
#1998-10-31|250.530
#1998-11-02|249.070
#1998-11-03|248.550
#1998-11-04|246.870
#1998-11-05|247.840
#1998-11-06|246.010
#1998-11-09|247.210
#1998-11-10|248.270
#1998-11-11|248.100
#1998-11-12|248.590
#1998-11-13|248.350
#1998-11-16|248.050
#1998-11-17|247.950
#1998-11-18|248.560
#1998-11-19|248.290
#1998-11-20|248.690
#1998-11-23|248.430
#1998-11-24|248.990
#1998-11-25|249.650
#1998-11-26|249.690
#1998-11-27|250.040
#1998-11-30|252.710
#1998-12-01|253.490
#1998-12-02|254.450
#1998-12-03|254.730
#1998-12-04|253.820
#1998-12-07|253.240
#1998-12-08|254.570
#1998-12-09|255.050
#1998-12-10|255.610
#1998-12-11|253.750
#1998-12-14|254.320
#1998-12-15|253.540
#1998-12-16|254.200
#1998-12-17|254.740
#1998-12-18|254.780
#1998-12-21|253.820
#1998-12-22|252.930
#1998-12-23|251.420
#1998-12-24|250.890
#1998-12-25| .
#1998-12-28|252.200
#1998-12-29|252.960
#1998-12-30|253.740
#1998-12-31|253.610
#1999-01-01| .
#1999-01-04|253.250
#1999-01-05|252.190
#1999-01-06|252.720
#1999-01-07|252.010
#1999-01-08|251.270
#1999-01-11|250.760
#1999-01-12|252.030
#1999-01-13|253.170
#1999-01-14|254.920
#1999-01-15|253.990
#1999-01-18|254.200
#1999-01-19|253.720
#1999-01-20|253.160
#1999-01-21|253.930
#1999-01-22|254.830
#1999-01-25|254.660
#1999-01-26|254.390
#1999-01-27|254.370
#1999-01-28|254.770
#1999-01-29|255.420
#1999-01-31|255.490
#1999-02-01|253.980
#1999-02-02|253.120
#1999-02-03|252.500
#1999-02-04|251.680
#1999-02-05|251.190
#1999-02-08|251.430
#1999-02-09|251.810
#1999-02-10|251.820
#1999-02-11|251.840
#1999-02-12|249.500
#1999-02-15|249.590
#1999-02-16|250.450
#1999-02-17|251.140
#1999-02-18|250.800
#1999-02-19|250.170
#1999-02-22|250.780
#1999-02-23|250.060
#1999-02-24|248.780
#1999-02-25|247.100
#1999-02-26|247.560
#1999-02-28|247.700
#1999-03-01|246.540
#1999-03-02|247.400
#1999-03-03|246.800
#1999-03-04|246.430
#1999-03-05|247.690
#1999-03-08|248.280
#1999-03-09|249.420
#1999-03-10|249.170
#1999-03-11|249.220
#1999-03-12|249.830
#1999-03-15|250.060
#1999-03-16|250.740
#1999-03-17|250.430
#1999-03-18|250.680
#1999-03-19|249.960
#1999-03-22|249.590
#1999-03-23|249.690
#1999-03-24|250.180
#1999-03-25|249.560
#1999-03-26|249.510
#1999-03-29|248.900
#1999-03-30|249.790
#1999-03-31|248.950
#1999-04-01|248.330
#1999-04-02|249.560
#1999-04-05|249.760
#1999-04-06|250.840
#1999-04-07|250.910
#1999-04-08|252.290
#1999-04-09|252.170
#1999-04-12|252.190
#1999-04-13|251.540
#1999-04-14|251.550
#1999-04-15|251.160
#1999-04-16|250.450
#1999-04-19|251.240
#1999-04-20|251.670
#1999-04-21|251.590
#1999-04-22|250.320
#1999-04-23|250.470
#1999-04-26|250.780
#1999-04-27|251.100
#1999-04-28|250.710
#1999-04-29|251.600
#1999-04-30|249.610
#1999-05-03|249.430
#1999-05-04|248.670
#1999-05-05|248.940
#1999-05-06|247.450
#1999-05-07|247.090
#1999-05-10|247.760
#1999-05-11|246.880
#1999-05-12|247.090
#1999-05-13|248.610
#1999-05-14|246.090
#1999-05-17|245.790
#1999-05-18|246.180
#1999-05-19|246.480
#1999-05-20|246.310
#1999-05-21|247.270
#1999-05-24|247.770
#1999-05-25|247.810
#1999-05-26|247.120
#1999-05-27|246.250
#1999-05-28|245.520
#1999-05-31|245.650
#1999-06-01|243.750
#1999-06-02|243.710
#1999-06-03|243.780
#1999-06-04|243.680
#1999-06-07|243.700
#1999-06-08|243.440
#1999-06-09|242.970
#1999-06-10|242.390
#1999-06-11|241.140
#1999-06-14|241.540
#1999-06-15|241.610
#1999-06-16|242.180
#1999-06-17|244.150
#1999-06-18|243.570
#1999-06-21|243.210
#1999-06-22|242.690
#1999-06-23|241.940
#1999-06-24|241.370
#1999-06-25|241.740
#1999-06-28|242.660
#1999-06-29|243.170
#1999-06-30|244.730
#1999-07-01|244.280
#1999-07-02|244.400
#1999-07-05|244.540
#1999-07-06|244.080
#1999-07-07|243.770
#1999-07-08|244.640
#1999-07-09|244.650
#1999-07-12|246.270
#1999-07-13|246.630
#1999-07-14|246.310
#1999-07-15|246.490
#1999-07-16|246.990
#1999-07-19|246.800
#1999-07-20|247.050
#1999-07-21|246.910
#1999-07-22|245.570
#1999-07-23|244.870
#1999-07-26|244.080
#1999-07-27|244.570
#1999-07-28|244.670
#1999-07-29|243.680
#1999-07-30|242.670
#1999-07-31|242.710
#1999-08-02|242.710
#1999-08-03|242.340
#1999-08-04|242.530
#1999-08-05|243.490
#1999-08-06|241.700
#1999-08-09|240.200
#1999-08-10|239.960
#1999-08-11|240.500
#1999-08-12|240.320
#1999-08-13|241.570
#1999-08-16|242.320
#1999-08-17|243.490
#1999-08-18|243.780
#1999-08-19|243.530
#1999-08-20|243.940
#1999-08-23|243.950
#1999-08-24|244.720
#1999-08-25|246.130
#1999-08-26|245.870
#1999-08-27|244.490
#1999-08-30|243.090
#1999-08-31|242.510
#1999-09-01|242.560
#1999-09-02|242.070
#1999-09-03|243.720
#1999-09-06|243.950
#1999-09-07|243.120
#1999-09-08|243.440
#1999-09-09|243.070
#1999-09-10|244.020
#1999-09-13|243.550
#1999-09-14|242.940
#1999-09-15|244.130
#1999-09-16|244.560
#1999-09-17|245.130
#1999-09-20|244.770
#1999-09-21|244.680
#1999-09-22|244.850
#1999-09-23|245.780
#1999-09-24|247.050
#1999-09-27|246.240
#1999-09-28|245.520
#1999-09-29|244.460
#1999-09-30|245.410
#1999-10-01|244.270
#1999-10-04|244.670
#1999-10-05|243.900
#1999-10-06|243.790
#1999-10-07|243.700
#1999-10-08|243.850
#1999-10-11|243.960
#1999-10-12|243.620
#1999-10-13|242.990
#1999-10-14|242.500
#1999-10-15|243.550
#1999-10-18|243.320
#1999-10-19|242.650
#1999-10-20|242.640
#1999-10-21|242.510
#1999-10-22|242.460
#1999-10-25|242.710
#1999-10-26|242.460
#1999-10-27|243.180
#1999-10-28|244.260
#1999-10-29|245.820
#1999-10-31|245.980
#1999-11-01|245.530
#1999-11-02|245.970
#1999-11-03|246.270
#1999-11-04|246.980
#1999-11-05|247.550
#1999-11-08|247.550
#1999-11-09|247.400
#1999-11-10|247.060
#1999-11-11|247.080
#1999-11-12|247.960
#1999-11-15|248.200
#1999-11-16|247.840
#1999-11-17|246.900
#1999-11-18|246.540
#1999-11-19|246.540
#1999-11-22|246.290
#1999-11-23|246.320
#1999-11-24|246.330
#1999-11-25|246.380
#1999-11-26|246.070
#1999-11-29|245.360
#1999-11-30|245.950
#1999-12-01|245.650
#1999-12-02|245.400
#1999-12-03|246.310
#1999-12-06|246.750
#1999-12-07|247.310
#1999-12-08|247.140
#1999-12-09|247.240
#1999-12-10|248.070
#1999-12-13|247.840
#1999-12-14|246.290
#1999-12-15|245.810
#1999-12-16|245.110
#1999-12-17|245.020
#1999-12-20|244.510
#1999-12-21|244.360
#1999-12-22|244.220
#1999-12-23|244.080
#1999-12-24|244.120
#1999-12-27|244.550
#1999-12-28|244.290
#1999-12-29|244.820
#1999-12-30|245.230
#1999-12-31|244.600
#2000-01-03|242.910
#2000-01-04|243.930
#2000-01-05|242.590
#2000-01-06|243.400
#2000-01-07|243.770
#2000-01-10|243.470
#2000-01-11|242.360
#2000-01-12|242.200
#2000-01-13|243.130
#2000-01-14|242.270
#2000-01-17|242.420
#2000-01-18|241.830
#2000-01-19|242.280
#2000-01-20|241.950
#2000-01-21|242.270
#2000-01-24|243.680
#2000-01-25|243.710
#2000-01-26|244.090
#2000-01-27|244.560
#2000-01-28|244.990
#2000-01-31|243.770
#2000-02-01|244.420
#2000-02-02|245.320
#2000-02-03|247.280
#2000-02-04|246.470
#2000-02-07|244.950
#2000-02-08|246.190
#2000-02-09|245.160
#2000-02-10|244.040
#2000-02-11|244.640
#2000-02-14|245.790
#2000-02-15|245.490
#2000-02-16|245.490
#2000-02-17|245.590
#2000-02-18|246.690
#2000-02-21|246.830
#2000-02-22|248.450
#2000-02-23|247.320
#2000-02-24|248.200
#2000-02-25|248.090
#2000-02-28|245.970
#2000-02-29|246.240
#2000-03-01|246.280
#2000-03-02|246.150
#2000-03-03|246.520
#2000-03-06|246.240
#2000-03-07|246.600
#2000-03-08|246.560
#2000-03-09|246.910
#2000-03-10|246.440
#2000-03-13|246.590
#2000-03-14|247.430
#2000-03-15|247.780
#2000-03-16|248.200
#2000-03-17|248.750
#2000-03-20|248.930
#2000-03-21|249.280
#2000-03-22|249.420
#2000-03-23|250.080
#2000-03-24|248.770
#2000-03-27|248.720
#2000-03-28|248.980
#2000-03-29|249.030
#2000-03-30|249.740
#2000-03-31|249.920
#2000-04-03|250.410
#2000-04-04|252.050
#2000-04-05|251.510
#2000-04-06|251.480
#2000-04-07|252.350
#2000-04-10|252.980
#2000-04-11|252.050
#2000-04-12|251.090
#2000-04-13|251.480
#2000-04-14|251.780
#2000-04-17|250.790
#2000-04-18|250.670
#2000-04-19|251.550
#2000-04-20|251.620
#2000-04-21| .
#2000-04-24|251.860
#2000-04-25|250.260
#2000-04-26|250.170
#2000-04-27|248.980
#2000-04-28|247.740
#2000-04-30|247.830
#2000-05-01|247.630
#2000-05-02|247.110
#2000-05-03|246.240
#2000-05-04|245.620
#2000-05-05|245.160
#2000-05-08|244.620
#2000-05-09|245.120
#2000-05-10|245.920
#2000-05-11|246.210
#2000-05-12|245.240
#2000-05-15|245.720
#2000-05-16|245.960
#2000-05-17|245.430
#2000-05-18|244.620
#2000-05-19|245.180
#2000-05-22|246.210
#2000-05-23|246.070
#2000-05-24|245.920
#2000-05-25|246.860
#2000-05-26|247.560
#2000-05-29|247.710
#2000-05-30|247.230
#2000-05-31|248.130
#2000-06-01|249.250
#2000-06-02|249.820
#2000-06-05|250.800
#2000-06-06|250.600
#2000-06-07|250.830
#2000-06-08|250.920
#2000-06-09|250.880
#2000-06-12|251.410
#2000-06-13|251.020
#2000-06-14|251.740
#2000-06-15|251.720
#2000-06-16|252.550
#2000-06-19|252.450
#2000-06-20|252.120
#2000-06-21|251.270
#2000-06-22|251.300
#2000-06-23|250.670
#2000-06-26|251.640
#2000-06-27|252.120
#2000-06-28|252.000
#2000-06-29|253.170
#2000-06-30|253.300
#2000-07-03|253.930
#2000-07-04|253.980
#2000-07-05|254.180
#2000-07-06|253.530
#2000-07-07|254.210
#2000-07-10|254.050
#2000-07-11|253.960
#2000-07-12|253.780
#2000-07-13|254.740
#2000-07-14|253.700
#2000-07-17|253.170
#2000-07-18|253.380
#2000-07-19|253.380
#2000-07-20|255.170
#2000-07-21|255.430
#2000-07-24|255.280
#2000-07-25|255.420
#2000-07-26|255.460
#2000-07-27|255.990
#2000-07-28|255.790
#2000-07-31|255.880
#2000-08-01|256.450
#2000-08-02|256.700
#2000-08-03|257.170
#2000-08-04|257.760
#2000-08-07|257.350
#2000-08-08|257.830
#2000-08-09|257.960
#2000-08-10|258.690
#2000-08-11|258.010
#2000-08-14|258.650
#2000-08-15|258.400
#2000-08-16|258.220
#2000-08-17|258.470
#2000-08-18|258.940
#2000-08-21|258.960
#2000-08-22|259.120
#2000-08-23|259.660
#2000-08-24|259.880
#2000-08-25|259.930
#2000-08-28|259.440
#2000-08-29|258.930
#2000-08-30|259.060
#2000-08-31|260.060
#2000-09-01|260.650
#2000-09-04|260.800
#2000-09-05|260.890
#2000-09-06|260.480
#2000-09-07|260.200
#2000-09-08|260.500
#2000-09-11|260.280
#2000-09-12|260.200
#2000-09-13|260.720
#2000-09-14|260.110
#2000-09-15|259.770
#2000-09-18|259.650
#2000-09-19|260.000
#2000-09-20|259.530
#2000-09-21|259.870
#2000-09-22|260.260
#2000-09-25|260.480
#2000-09-26|260.820
#2000-09-27|260.880
#2000-09-28|261.070
#2000-09-29|261.440
#2000-09-30|261.490
#2000-10-02|261.310
#2000-10-03|260.950
#2000-10-04|260.820
#2000-10-05|261.210
#2000-10-06|261.720
#2000-10-09|261.860
#2000-10-10|262.130
#2000-10-11|262.420
#2000-10-12|263.120
#2000-10-13|263.210
#2000-10-16|262.740
#2000-10-17|263.760
#2000-10-18|263.610
#2000-10-19|263.750
#2000-10-20|264.130
#2000-10-23|264.870
#2000-10-24|264.580
#2000-10-25|264.000
#2000-10-26|264.130
#2000-10-27|263.810
#2000-10-30|263.760
#2000-10-31|263.340
#2000-11-01|263.720
#2000-11-02|263.800
#2000-11-03|262.940
#2000-11-06|262.670
#2000-11-07|262.740
#2000-11-08|262.860
#2000-11-09|263.480
#2000-11-10|263.540
#2000-11-13|263.950
#2000-11-14|264.150
#2000-11-15|264.590
#2000-11-16|265.040
#2000-11-17|264.710
#2000-11-20|265.230
#2000-11-21|265.360
#2000-11-22|266.120
#2000-11-23|266.170
#2000-11-24|265.880
#2000-11-27|265.890
#2000-11-28|266.460
#2000-11-29|266.940
#2000-11-30|267.900
#2000-12-01|267.210
#2000-12-04|267.360
#2000-12-05|268.340
#2000-12-06|269.610
#2000-12-07|269.760
#2000-12-08|269.550
#2000-12-11|269.530
#2000-12-12|269.750
#2000-12-13|270.980
#2000-12-14|271.880
#2000-12-15|272.390
#2000-12-18|272.670
#2000-12-19|272.380
#2000-12-20|273.590
#2000-12-21|274.360
#2000-12-22|274.630
#2000-12-25| .
#2000-12-26|274.610
#2000-12-27|274.130
#2000-12-28|273.890
#2000-12-29|274.170
#2000-12-31|274.270
#2001-01-01| .
#2001-01-02|276.800
#2001-01-03|274.790
#2001-01-04|276.230
#2001-01-05|277.460
#2001-01-08|277.970
#2001-01-09|277.620
#2001-01-10|276.590
#2001-01-11|276.080
#2001-01-12|274.890
#2001-01-15|275.040
#2001-01-16|275.220
#2001-01-17|276.280
#2001-01-18|277.450
#2001-01-19|276.440
#2001-01-22|275.920
#2001-01-23|275.850
#2001-01-24|275.250
#2001-01-25|276.160
#2001-01-26|276.110
#2001-01-29|275.840
#2001-01-30|277.300
#2001-01-31|278.780
#2001-02-01|279.730
#2001-02-02|278.740
#2001-02-05|279.010
#2001-02-06|278.510
#2001-02-07|278.860
#2001-02-08|278.760
#2001-02-09|279.640
#2001-02-12|279.450
#2001-02-13|279.170
#2001-02-14|278.720
#2001-02-15|277.830
#2001-02-16|278.960
#2001-02-19|279.110
#2001-02-20|279.200
#2001-02-21|278.840
#2001-02-22|278.980
#2001-02-23|279.950
#2001-02-26|280.570
#2001-02-27|281.620
#2001-02-28|282.210
#2001-03-01|282.930
#2001-03-02|281.780
#2001-03-05|281.770
#2001-03-06|281.680
#2001-03-07|282.680
#2001-03-08|283.060
#2001-03-09|282.610
#2001-03-12|282.810
#2001-03-13|282.570
#2001-03-14|283.850
#2001-03-15|284.410
#2001-03-16|284.910
#2001-03-19|284.310
#2001-03-20|284.940
#2001-03-21|285.260
#2001-03-22|286.020
#2001-03-23|285.050
#2001-03-26|284.580
#2001-03-27|282.850
#2001-03-28|282.990
#2001-03-29|283.170
#2001-03-30|283.840
#2001-03-31|283.890
#2001-04-02|283.540
#2001-04-03|283.960
#2001-04-04|284.240
#2001-04-05|283.670
#2001-04-06|285.050
#2001-04-09|284.690
#2001-04-10|282.720
#2001-04-11|282.450
#2001-04-12|281.890
#2001-04-13| .
#2001-04-16|280.480
#2001-04-17|281.560
#2001-04-18|282.750
#2001-04-19|281.290
#2001-04-20|281.400
#2001-04-23|282.610
#2001-04-24|282.510
#2001-04-25|282.100
#2001-04-26|283.100
#2001-04-27|281.640
#2001-04-30|282.070
#2001-05-01|282.680
#2001-05-02|282.930
#2001-05-03|284.040
#2001-05-04|284.390
#2001-05-07|284.380
#2001-05-08|284.250
#2001-05-09|284.880
#2001-05-10|283.580
#2001-05-11|280.990
#2001-05-14|281.900
#2001-05-15|281.390
#2001-05-16|281.890
#2001-05-17|282.230
#2001-05-18|282.510
#2001-05-21|282.740
#2001-05-22|282.780
#2001-05-23|282.850
#2001-05-24|281.740
#2001-05-25|281.820
#2001-05-28|281.980
#2001-05-29|281.930
#2001-05-30|282.020
#2001-05-31|283.850
#2001-06-01|284.260
#2001-06-04|284.820
#2001-06-05|285.700
#2001-06-06|285.880
#2001-06-07|285.330
#2001-06-08|284.800
#2001-06-11|285.670
#2001-06-12|286.330
#2001-06-13|286.370
#2001-06-14|287.010
#2001-06-15|286.740
#2001-06-18|286.840
#2001-06-19|286.610
#2001-06-20|286.990
#2001-06-21|287.310
#2001-06-22|288.330
#2001-06-25|288.170
#2001-06-26|287.300
#2001-06-27|287.140
#2001-06-28|285.800
#2001-06-29|284.930
#2001-06-30|284.980
#2001-07-02|285.550
#2001-07-03|285.270
#2001-07-04|285.330
#2001-07-05|284.660
#2001-07-06|285.550
#2001-07-09|286.090
#2001-07-10|286.830
#2001-07-11|286.770
#2001-07-12|287.280
#2001-07-13|287.290
#2001-07-16|288.120
#2001-07-17|288.120
#2001-07-18|289.510
#2001-07-19|289.310
#2001-07-20|289.260
#2001-07-23|289.880
#2001-07-24|290.140
#2001-07-25|289.310
#2001-07-26|289.560
#2001-07-27|290.400
#2001-07-30|290.980
#2001-07-31|291.640
#2001-08-01|291.170
#2001-08-02|290.470
#2001-08-03|290.240
#2001-08-06|290.450
#2001-08-07|290.460
#2001-08-08|291.950
#2001-08-09|291.600
#2001-08-10|292.140
#2001-08-13|292.590
#2001-08-14|292.470
#2001-08-15|292.170
#2001-08-16|292.820
#2001-08-17|294.010
#2001-08-20|293.360
#2001-08-21|293.600
#2001-08-22|293.460
#2001-08-23|293.940
#2001-08-24|293.480
#2001-08-27|293.450
#2001-08-28|294.640
#2001-08-29|295.450
#2001-08-30|295.630
#2001-08-31|295.140
#2001-09-03|295.250
#2001-09-04|293.460
#2001-09-05|293.810
#2001-09-06|295.320
#2001-09-07|296.280
#2001-09-10|295.980
#2001-09-11| .
#2001-09-12| .
#2001-09-13| .
#2001-09-14|296.360
#2001-09-17|294.260
#2001-09-18|292.680
#2001-09-19|294.140
#2001-09-20|295.740
#2001-09-21|296.110
#2001-09-24|295.780
#2001-09-25|296.120
#2001-09-26|297.290
#2001-09-27|297.960
#2001-09-28|298.480
#2001-09-30|298.590
#2001-10-01|298.830
#2001-10-02|299.490
#2001-10-03|299.590
#2001-10-04|299.690
#2001-10-05|299.980
#2001-10-08|300.140
#2001-10-09|299.120
#2001-10-10|299.250
#2001-10-11|298.240
#2001-10-12|298.590
#2001-10-15|299.240
#2001-10-16|299.710
#2001-10-17|299.980
#2001-10-18|300.090
#2001-10-19|299.310
#2001-10-22|299.430
#2001-10-23|299.500
#2001-10-24|300.380
#2001-10-25|301.530
#2001-10-26|301.900
#2001-10-29|302.680
#2001-10-30|303.580
#2001-10-31|305.310
#2001-11-01|306.060
#2001-11-02|304.300
#2001-11-05|305.410
#2001-11-06|306.080
#2001-11-07|307.150
#2001-11-08|305.820
#2001-11-09|305.500
#2001-11-12|305.660
#2001-11-13|304.830
#2001-11-14|303.070
#2001-11-15|300.040
#2001-11-16|298.150
#2001-11-19|300.130
#2001-11-20|298.840
#2001-11-21|297.760
#2001-11-22|297.810
#2001-11-23|297.050
#2001-11-26|297.130
#2001-11-27|298.030
#2001-11-28|299.250
#2001-11-29|302.060
#2001-11-30|302.280
#2001-12-03|302.780
#2001-12-04|303.450
#2001-12-05|300.180
#2001-12-06|298.820
#2001-12-07|297.230
#2001-12-10|297.890
#2001-12-11|298.630
#2001-12-12|299.920
#2001-12-13|297.300
#2001-12-14|296.780
#2001-12-17|296.300
#2001-12-18|297.610
#2001-12-19|298.740
#2001-12-20|298.540
#2001-12-21|298.290
#2001-12-24|297.860
#2001-12-25| .
#2001-12-26|297.220
#2001-12-27|298.340
#2001-12-28|298.510
#2001-12-31|300.080
#2002-01-01| .
#2002-01-02|298.350
#2002-01-03|298.730
#2002-01-04|298.770
#2002-01-07|300.410
#2002-01-08|300.100
#2002-01-09|300.510
#2002-01-10|302.050
#2002-01-11|303.540
#2002-01-14|303.560
#2002-01-15|304.000
#2002-01-16|303.800
#2002-01-17|302.570
#2002-01-18|303.370
#2002-01-21|303.530
#2002-01-22|303.260
#2002-01-23|301.820
#2002-01-24|301.450
#2002-01-25|301.110
#2002-01-28|301.210
#2002-01-29|302.760
#2002-01-30|302.450
#2002-01-31|301.740
#2002-02-01|302.510
#2002-02-04|303.700
#2002-02-05|303.670
#2002-02-06|303.390
#2002-02-07|303.110
#2002-02-08|303.780
#2002-02-11|303.640
#2002-02-12|302.790
#2002-02-13|302.250
#2002-02-14|302.910
#2002-02-15|304.020
#2002-02-18|304.180
#2002-02-19|304.030
#2002-02-20|304.120
#2002-02-21|304.300
#2002-02-22|304.950
#2002-02-25|304.800
#2002-02-26|303.890
#2002-02-27|305.270
#2002-02-28|304.730
#2002-03-01|303.390
#2002-03-04|303.180
#2002-03-05|303.250
#2002-03-06|303.190
#2002-03-07|300.850
#2002-03-08|299.400
#2002-03-11|299.720
#2002-03-12|299.860
#2002-03-13|300.590
#2002-03-14|298.880
#2002-03-15|299.320
#2002-03-18|299.980
#2002-03-19|299.860
#2002-03-20|298.570
#2002-03-21|298.490
#2002-03-22|298.180
#2002-03-25|298.190
#2002-03-26|299.340
#2002-03-27|299.510
#2002-03-28|298.660
#2002-03-29| .
#2002-03-31|298.810
#2002-04-01|298.630
#2002-04-02|300.250
#2002-04-03|301.500
#2002-04-04|301.490
#2002-04-05|302.750
#2002-04-08|302.410
#2002-04-09|303.020
#2002-04-10|302.680
#2002-04-11|302.880
#2002-04-12|303.600
#2002-04-15|304.230
#2002-04-16|303.050
#2002-04-17|302.500
#2002-04-18|302.750
#2002-04-19|303.390
#2002-04-22|303.790
#2002-04-23|304.050
#2002-04-24|305.190
#2002-04-25|305.390
#2002-04-26|305.930
#2002-04-29|305.470
#2002-04-30|305.500
#2002-05-01|306.100
#2002-05-02|305.640
#2002-05-03|306.650
#2002-05-06|306.560
#2002-05-07|306.860
#2002-05-08|304.740
#2002-05-09|305.610
#2002-05-10|306.530
#2002-05-13|305.330
#2002-05-14|304.200
#2002-05-15|304.730
#2002-05-16|306.120
#2002-05-17|305.180
#2002-05-20|306.260
#2002-05-21|307.100
#2002-05-22|307.860
#2002-05-23|307.340
#2002-05-24|307.340
#2002-05-27|307.500
#2002-05-28|307.590
#2002-05-29|308.160
#2002-05-30|308.170
#2002-05-31|308.050
#2002-06-03|308.580
#2002-06-04|309.020
#2002-06-05|308.640
#2002-06-06|309.320
#2002-06-07|308.630
#2002-06-10|309.070
#2002-06-11|310.090
#2002-06-12|310.800
#2002-06-13|311.460
#2002-06-14|313.250
#2002-06-17|312.410
#2002-06-18|312.650
#2002-06-19|314.590
#2002-06-20|313.040
#2002-06-21|314.160
#2002-06-24|313.070
#2002-06-25|313.120
#2002-06-26|314.790
#2002-06-27|313.000
#2002-06-28|312.350
#2002-06-30|312.470
#2002-07-01|312.820
#2002-07-02|313.900
#2002-07-03|312.410
#2002-07-04|312.460
#2002-07-05|310.730
#2002-07-08|311.430
#2002-07-09|313.020
#2002-07-10|314.740
#2002-07-11|314.790
#2002-07-12|315.350
#2002-07-15|314.990
#2002-07-16|313.440
#2002-07-17|313.720
#2002-07-18|315.130
#2002-07-19|315.920
#2002-07-22|317.590
#2002-07-23|318.270
#2002-07-24|316.260
#2002-07-25|316.670
#2002-07-26|317.000
#2002-07-29|314.440
#2002-07-30|313.800
#2002-07-31|316.010
#2002-08-01|316.870
#2002-08-02|320.440
#2002-08-05|321.240
#2002-08-06|319.060
#2002-08-07|320.460
#2002-08-08|319.180
#2002-08-09|321.550
#2002-08-12|322.330
#2002-08-13|324.030
#2002-08-14|324.940
#2002-08-15|323.040
#2002-08-16|321.020
#2002-08-19|321.460
#2002-08-20|323.860
#2002-08-21|323.680
#2002-08-22|322.050
#2002-08-23|323.300
#2002-08-26|323.890
#2002-08-27|322.660
#2002-08-28|323.830
#2002-08-29|324.830
#2002-08-30|325.350
#2002-08-31|325.400
#2002-09-02|325.460
#2002-09-03|328.350
#2002-09-04|328.890
#2002-09-05|329.650
#2002-09-06|326.910
#2002-09-09|326.920
#2002-09-10|327.700
#2002-09-11|326.200
#2002-09-12|328.060
#2002-09-13|329.220
#2002-09-16|329.850
#2002-09-17|329.870
#2002-09-18|330.170
#2002-09-19|331.340
#2002-09-20|331.190
#2002-09-23|332.770
#2002-09-24|332.880
#2002-09-25|330.910
#2002-09-26|330.770
#2002-09-27|330.970
#2002-09-30|332.510
#2002-10-01|330.810
#2002-10-02|330.860
#2002-10-03|330.870
#2002-10-04|330.670
#2002-10-07|331.520
#2002-10-08|331.090
#2002-10-09|332.320
#2002-10-10|328.990
#2002-10-11|327.810
#2002-10-14|327.970
#2002-10-15|324.430
#2002-10-16|323.980
#2002-10-17|322.430
#2002-10-18|322.390
#2002-10-21|321.390
#2002-10-22|321.010
#2002-10-23|321.100
#2002-10-24|323.330
#2002-10-25|324.230
#2002-10-28|325.720
#2002-10-29|328.230
#2002-10-30|328.140
#2002-10-31|329.690
#2002-11-01|328.680
#2002-11-04|327.800
#2002-11-05|327.300
#2002-11-06|328.200
#2002-11-07|331.140
#2002-11-08|332.130
#2002-11-11|332.290
#2002-11-12|333.560
#2002-11-13|333.900
#2002-11-14|330.800
#2002-11-15|331.370
#2002-11-18|331.980
#2002-11-19|332.750
#2002-11-20|331.080
#2002-11-21|329.930
#2002-11-22|329.540
#2002-11-25|329.660
#2002-11-26|331.590
#2002-11-27|328.790
#2002-11-28|328.840
#2002-11-29|329.250
#2002-11-30|329.300
#2002-12-02|329.220
#2002-12-03|329.110
#2002-12-04|329.600
#2002-12-05|330.930
#2002-12-06|331.420
#2002-12-09|332.300
#2002-12-10|332.570
#2002-12-11|333.690
#2002-12-12|333.590
#2002-12-13|332.550
#2002-12-16|331.600
#2002-12-17|331.860
#2002-12-18|333.330
#2002-12-19|335.140
#2002-12-20|335.230
#2002-12-23|335.190
#2002-12-24|335.940
#2002-12-25| .
#2002-12-26|336.370
#2002-12-27|338.180
#2002-12-30|338.730
#2002-12-31|338.450
#2003-01-01| .
#2003-01-02|334.690
#2003-01-03|334.750
#2003-01-06|334.580
#2003-01-07|335.840
#2003-01-08|336.900
#2003-01-09|333.760
#2003-01-10|334.040
#2003-01-13|335.010
#2003-01-14|335.910
#2003-01-15|336.200
#2003-01-16|336.360
#2003-01-17|337.370
#2003-01-20|337.530
#2003-01-21|337.160
#2003-01-22|338.140
#2003-01-23|337.670
#2003-01-24|338.810
#2003-01-27|337.690
#2003-01-28|337.490
#2003-01-29|336.550
#2003-01-30|337.830
#2003-01-31|338.020
#2003-02-03|338.340
#2003-02-04|339.670
#2003-02-05|338.390
#2003-02-06|340.280
#2003-02-07|340.590
#2003-02-10|339.540
#2003-02-11|339.870
#2003-02-12|340.220
#2003-02-13|341.080
#2003-02-14|339.610
#2003-02-17|339.770
#2003-02-18|340.130
#2003-02-19|341.310
#2003-02-20|341.950
#2003-02-21|341.190
#2003-02-24|342.160
#2003-02-25|342.960
#2003-02-26|343.770
#2003-02-27|344.130
#2003-02-28|345.380
#2003-03-03|345.930
#2003-03-04|346.360
#2003-03-05|346.800
#2003-03-06|346.500
#2003-03-07|347.220
#2003-03-10|347.690
#2003-03-11|347.330
#2003-03-12|347.300
#2003-03-13|344.560
#2003-03-14|345.360
#2003-03-17|343.680
#2003-03-18|342.080
#2003-03-19|341.210
#2003-03-20|340.570
#2003-03-21|339.060
#2003-03-24|341.500
#2003-03-25|341.620
#2003-03-26|342.150
#2003-03-27|342.470
#2003-03-28|343.550
#2003-03-31|345.140
#2003-04-01|345.260
#2003-04-02|343.510
#2003-04-03|343.740
#2003-04-04|343.850
#2003-04-07|342.690
#2003-04-08|344.230
#2003-04-09|345.030
#2003-04-10|344.500
#2003-04-11|343.860
#2003-04-14|343.220
#2003-04-15|344.080
#2003-04-16|345.050
#2003-04-17|345.080
#2003-04-18| .
#2003-04-21|345.230
#2003-04-22|345.310
#2003-04-23|345.260
#2003-04-24|347.580
#2003-04-25|348.040
#2003-04-28|348.000
#2003-04-29|347.410
#2003-04-30|349.080
#2003-05-01|349.230
#2003-05-02|348.250
#2003-05-05|348.960
#2003-05-06|350.350
#2003-05-07|352.430
#2003-05-08|352.460
#2003-05-09|352.300
#2003-05-12|353.210
#2003-05-13|353.600
#2003-05-14|355.420
#2003-05-15|354.730
#2003-05-16|356.130
#2003-05-19|356.550
#2003-05-20|358.030
#2003-05-21|357.260
#2003-05-22|358.370
#2003-05-23|358.720
#2003-05-26|358.880
#2003-05-27|357.610
#2003-05-28|357.260
#2003-05-29|358.760
#2003-05-30|358.520
#2003-05-31|358.560
#2003-06-02|357.200
#2003-06-03|359.120
#2003-06-04|359.900
#2003-06-05|359.160
#2003-06-06|358.940
#2003-06-09|360.690
#2003-06-10|362.750
#2003-06-11|362.670
#2003-06-12|363.310
#2003-06-13|364.510
#2003-06-16|363.330
#2003-06-17|361.880
#2003-06-18|360.130
#2003-06-19|360.530
#2003-06-20|359.540
#2003-06-23|361.270
#2003-06-24|362.000
#2003-06-25|360.000
#2003-06-26|356.890
#2003-06-27|356.470
#2003-06-30|357.390
#2003-07-01|356.990
#2003-07-02|357.440
#2003-07-03|355.570
#2003-07-04|355.620
#2003-07-07|354.790
#2003-07-08|354.530
#2003-07-09|354.980
#2003-07-10|355.490
#2003-07-11|356.440
#2003-07-14|355.030
#2003-07-15|351.440
#2003-07-16|351.010
#2003-07-17|351.030
#2003-07-18|350.720
#2003-07-21|347.310
#2003-07-22|348.080
#2003-07-23|348.890
#2003-07-24|347.920
#2003-07-25|347.770
#2003-07-28|345.810
#2003-07-29|343.910
#2003-07-30|345.000
#2003-07-31|341.740
#2003-08-01|342.710
#2003-08-04|343.620
#2003-08-05|341.660
#2003-08-06|344.260
#2003-08-07|345.300
#2003-08-08|345.590
#2003-08-11|344.340
#2003-08-12|344.540
#2003-08-13|340.790
#2003-08-14|340.080
#2003-08-15|341.030
#2003-08-18|342.120
#2003-08-19|344.040
#2003-08-20|343.370
#2003-08-21|342.140
#2003-08-22|343.210
#2003-08-25|342.150
#2003-08-26|342.900
#2003-08-27|342.070
#2003-08-28|344.290
#2003-08-29|343.890
#2003-08-31|343.990
#2003-09-01|344.000
#2003-09-02|341.940
#2003-09-03|341.950
#2003-09-04|343.440
#2003-09-05|346.320
#2003-09-08|345.720
#2003-09-09|346.100
#2003-09-10|347.880
#2003-09-11|346.920
#2003-09-12|348.190
#2003-09-15|349.030
#2003-09-16|348.160
#2003-09-17|349.840
#2003-09-18|349.960
#2003-09-19|350.430
#2003-09-22|349.470
#2003-09-23|350.140
#2003-09-24|351.430
#2003-09-25|351.880
#2003-09-26|353.370
#2003-09-29|352.650
#2003-09-30|355.230
#2003-10-01|355.400
#2003-10-02|354.190
#2003-10-03|350.660
#2003-10-06|351.850
#2003-10-07|350.190
#2003-10-08|350.410
#2003-10-09|349.490
#2003-10-10|350.540
#2003-10-13|350.690
#2003-10-14|349.320
#2003-10-15|348.630
#2003-10-16|347.480
#2003-10-17|349.060
#2003-10-20|349.590
#2003-10-21|349.880
#2003-10-22|351.110
#2003-10-23|350.520
#2003-10-24|352.590
#2003-10-27|351.630
#2003-10-28|353.180
#2003-10-29|351.630
#2003-10-30|350.610
#2003-10-31|351.460
#2003-11-03|350.460
#2003-11-04|351.490
#2003-11-05|350.550
#2003-11-06|349.360
#2003-11-07|348.830
#2003-11-10|348.520
#2003-11-11|348.570
#2003-11-12|349.690
#2003-11-13|352.310
#2003-11-14|353.520
#2003-11-17|354.490
#2003-11-18|354.850
#2003-11-19|353.610
#2003-11-20|354.940
#2003-11-21|355.170
#2003-11-24|353.760
#2003-11-25|354.530
#2003-11-26|353.620
#2003-11-27|353.670
#2003-11-28|352.190
#2003-11-30|352.290
#2003-12-01|351.260
#2003-12-02|351.800
#2003-12-03|351.220
#2003-12-04|352.020
#2003-12-05|354.930
#2003-12-08|353.790
#2003-12-09|352.600
#2003-12-10|353.250
#2003-12-11|354.490
#2003-12-12|354.610
#2003-12-15|354.310
#2003-12-16|355.150
#2003-12-17|355.970
#2003-12-18|356.800
#2003-12-19|357.100
#2003-12-22|356.650
#2003-12-23|354.900
#2003-12-24|356.310
#2003-12-25| .
#2003-12-26|357.310
#2003-12-29|356.130
#2003-12-30|355.310
#2003-12-31|355.720
#2004-01-01| .
#2004-01-02|353.640
#2004-01-05|353.870
#2004-01-06|355.770
#2004-01-07|356.450
#2004-01-08|356.510
#2004-01-09|359.500
#2004-01-12|359.820
#2004-01-13|360.750
#2004-01-14|361.500
#2004-01-15|361.600
#2004-01-16|360.980
#2004-01-19|361.140
#2004-01-20|360.600
#2004-01-21|360.950
#2004-01-22|362.090
#2004-01-23|360.360
#2004-01-26|359.270
#2004-01-27|360.250
#2004-01-28|358.180
#2004-01-29|358.300
#2004-01-30|359.370
#2004-01-31|359.420
#2004-02-02|359.230
#2004-02-03|360.160
#2004-02-04|359.700
#2004-02-05|358.790
#2004-02-06|360.390
#2004-02-09|361.060
#2004-02-10|360.350
#2004-02-11|361.780
#2004-02-12|361.040
#2004-02-13|361.830
#2004-02-16|361.980
#2004-02-17|361.920
#2004-02-18|361.920
#2004-02-19|361.970
#2004-02-20|360.980
#2004-02-23|362.130
#2004-02-24|362.380
#2004-02-25|362.700
#2004-02-26|362.270
#2004-02-27|363.560
#2004-02-29|363.660
#2004-03-01|363.720
#2004-03-02|362.760
#2004-03-03|362.500
#2004-03-04|363.220
#2004-03-05|366.870
#2004-03-08|367.960
#2004-03-09|368.920
#2004-03-10|368.590
#2004-03-11|368.340
#2004-03-12|368.080
#2004-03-15|368.010
#2004-03-16|369.480
#2004-03-17|369.300
#2004-03-18|368.270
#2004-03-19|367.660
#2004-03-22|368.980
#2004-03-23|369.030
#2004-03-24|369.030
#2004-03-25|368.710
#2004-03-26|367.080
#2004-03-29|366.480
#2004-03-30|366.310
#2004-03-31|367.700
#2004-04-01|366.550
#2004-04-02|362.120
#2004-04-05|360.840
#2004-04-06|361.660
#2004-04-07|361.800
#2004-04-08|361.300
#2004-04-09| .
#2004-04-12|361.000
#2004-04-13|359.190
#2004-04-14|358.260
#2004-04-15|357.760
#2004-04-16|358.770
#2004-04-19|358.440
#2004-04-20|357.690
#2004-04-21|357.300
#2004-04-22|358.370
#2004-04-23|356.810
#2004-04-26|357.400
#2004-04-27|357.950
#2004-04-28|356.380
#2004-04-29|355.330
#2004-04-30|355.930
#2004-05-03|356.120
#2004-05-04|355.530
#2004-05-05|354.560
#2004-05-06|353.880
#2004-05-07|350.630
#2004-05-10|350.580
#2004-05-11|350.900
#2004-05-12|350.380
#2004-05-13|349.400
#2004-05-14|350.690
#2004-05-17|352.250
#2004-05-18|351.670
#2004-05-19|350.950
#2004-05-20|352.360
#2004-05-21|351.660
#2004-05-24|352.190
#2004-05-25|352.540
#2004-05-26|353.510
#2004-05-27|354.990
#2004-05-28|353.640
#2004-05-31|353.780
#2004-06-01|353.070
#2004-06-02|352.470
#2004-06-03|352.750
#2004-06-04|351.610
#2004-06-07|352.010
#2004-06-08|352.200
#2004-06-09|351.450
#2004-06-10|351.760
#2004-06-11|351.810
#2004-06-14|350.430
#2004-06-15|353.600
#2004-06-16|352.840
#2004-06-17|353.640
#2004-06-18|353.360
#2004-06-21|353.860
#2004-06-22|353.650
#2004-06-23|353.900
#2004-06-24|354.850
#2004-06-25|354.910
#2004-06-28|353.360
#2004-06-29|354.220
#2004-06-30|355.690
#2004-07-01|356.640
#2004-07-02|358.520
#2004-07-05|358.670
#2004-07-06|358.470
#2004-07-07|358.570
#2004-07-08|358.760
#2004-07-09|358.900
#2004-07-12|359.320
#2004-07-13|358.800
#2004-07-14|358.700
#2004-07-15|358.730
#2004-07-16|361.090
#2004-07-19|361.260
#2004-07-20|359.620
#2004-07-21|358.890
#2004-07-22|359.330
#2004-07-23|359.840
#2004-07-26|359.270
#2004-07-27|357.250
#2004-07-28|357.550
#2004-07-29|357.850
#2004-07-30|359.680
#2004-07-31|359.720
#2004-08-02|359.870
#2004-08-03|360.430
#2004-08-04|360.370
#2004-08-05|360.880
#2004-08-06|364.320
#2004-08-09|364.020
#2004-08-10|363.170
#2004-08-11|363.410
#2004-08-12|363.920
#2004-08-13|364.790
#2004-08-16|364.160
#2004-08-17|365.250
#2004-08-18|364.930
#2004-08-19|365.310
#2004-08-20|364.940
#2004-08-23|364.410
#2004-08-24|364.440
#2004-08-25|364.820
#2004-08-26|365.580
#2004-08-27|365.650
#2004-08-30|366.660
#2004-08-31|367.670
#2004-09-01|367.750
#2004-09-02|366.690
#2004-09-03|364.870
#2004-09-06|365.020
#2004-09-07|365.900
#2004-09-08|367.410
#2004-09-09|366.850
#2004-09-10|367.260
#2004-09-13|367.900
#2004-09-14|368.410
#2004-09-15|367.780
#2004-09-16|369.620
#2004-09-17|368.570
#2004-09-20|370.000
#2004-09-21|370.350
#2004-09-22|371.200
#2004-09-23|370.480
#2004-09-24|370.490
#2004-09-27|371.260
#2004-09-28|370.950
#2004-09-29|369.610
#2004-09-30|369.190
#2004-10-01|368.050
#2004-10-04|368.430
#2004-10-05|368.580
#2004-10-06|367.630
#2004-10-07|367.240
#2004-10-08|369.390
#2004-10-11|369.550
#2004-10-12|370.210
#2004-10-13|370.660
#2004-10-14|371.740
#2004-10-15|370.950
#2004-10-18|371.080
#2004-10-19|371.460
#2004-10-20|371.910
#2004-10-21|371.770
#2004-10-22|372.200
#2004-10-25|372.600
#2004-10-26|372.440
#2004-10-27|370.700
#2004-10-28|370.970
#2004-10-29|372.080
#2004-10-31|372.170
#2004-11-01|370.980
#2004-11-02|371.220
#2004-11-03|371.560
#2004-11-04|371.590
#2004-11-05|369.240
#2004-11-08|368.900
#2004-11-09|368.870
#2004-11-10|368.070
#2004-11-11|368.120
#2004-11-12|369.290
#2004-11-15|369.550
#2004-11-16|369.460
#2004-11-17|370.680
#2004-11-18|371.170
#2004-11-19|369.780
#2004-11-22|370.370
#2004-11-23|370.100
#2004-11-24|369.900
#2004-11-25|369.950
#2004-11-26|369.220
#2004-11-29|367.970
#2004-11-30|367.860
#2004-12-01|367.690
#2004-12-02|367.260
#2004-12-03|369.580
#2004-12-06|370.210
#2004-12-07|370.360
#2004-12-08|372.270
#2004-12-09|371.760
#2004-12-10|371.900
#2004-12-13|372.090
#2004-12-14|372.510
#2004-12-15|373.460
#2004-12-16|371.620
#2004-12-17|371.200
#2004-12-20|371.500
#2004-12-21|372.040
#2004-12-22|371.660
#2004-12-23|371.450
#2004-12-24| .
#2004-12-27|370.390
#2004-12-28|370.400
#2004-12-29|369.890
#2004-12-30|370.910
#2004-12-31|371.820
#2005-01-03|371.850
#2005-01-04|370.570
#2005-01-05|370.760
#2005-01-06|370.860
#2005-01-07|370.710
#2005-01-10|370.890
#2005-01-11|371.470
#2005-01-12|371.680
#2005-01-13|372.600
#2005-01-14|372.100
#2005-01-17|372.250
#2005-01-18|372.420
#2005-01-19|372.620
#2005-01-20|373.180
#2005-01-21|373.730
#2005-01-24|374.030
#2005-01-25|373.020
#2005-01-26|372.980
#2005-01-27|372.780
#2005-01-28|374.020
#2005-01-31|374.100
#2005-02-01|374.040
#2005-02-02|373.980
#2005-02-03|373.650
#2005-02-04|375.360
#2005-02-07|375.920
#2005-02-08|376.240
#2005-02-09|377.290
#2005-02-10|375.830
#2005-02-11|375.190
#2005-02-14|375.670
#2005-02-15|375.260
#2005-02-16|374.250
#2005-02-17|373.990
#2005-02-18|372.700
#2005-02-21|372.860
#2005-02-22|372.560
#2005-02-23|372.870
#2005-02-24|372.680
#2005-02-25|372.870
#2005-02-28|371.570
#2005-03-01|371.610
#2005-03-02|371.590
#2005-03-03|371.520
#2005-03-04|372.880
#2005-03-07|373.130
#2005-03-08|372.000
#2005-03-09|369.890
#2005-03-10|370.590
#2005-03-11|369.380
#2005-03-14|369.840
#2005-03-15|369.420
#2005-03-16|369.510
#2005-03-17|370.280
#2005-03-18|369.620
#2005-03-21|369.470
#2005-03-22|368.090
#2005-03-23|367.670
#2005-03-24|367.940
#2005-03-25| .
#2005-03-28|367.500
#2005-03-29|368.110
#2005-03-30|368.650
#2005-03-31|369.500
#2005-04-01|370.430
#2005-04-04|370.150
#2005-04-05|370.020
#2005-04-06|370.610
#2005-04-07|369.880
#2005-04-08|369.590
#2005-04-11|370.390
#2005-04-12|371.910
#2005-04-13|371.800
#2005-04-14|372.020
#2005-04-15|373.320
#2005-04-18|373.920
#2005-04-19|375.250
#2005-04-20|374.810
#2005-04-21|373.140
#2005-04-22|374.080
#2005-04-25|374.310
#2005-04-26|374.090
#2005-04-27|374.700
#2005-04-28|375.870
#2005-04-29|375.240
#2005-04-30|375.290
#2005-05-02|375.540
#2005-05-03|375.310
#2005-05-04|375.330
#2005-05-05|375.900
#2005-05-06|373.990
#2005-05-09|373.990
#2005-05-10|375.160
#2005-05-11|375.640
#2005-05-12|376.080
#2005-05-13|376.750
#2005-05-16|377.010
#2005-05-17|377.250
#2005-05-18|378.150
#2005-05-19|377.370
#2005-05-20|377.080
#2005-05-23|378.310
#2005-05-24|378.970
#2005-05-25|378.380
#2005-05-26|378.130
#2005-05-27|378.310
#2005-05-30|378.470
#2005-05-31|380.030
#2005-06-01|382.190
#2005-06-02|382.530
#2005-06-03|380.890
#2005-06-06|381.490
#2005-06-07|382.510
#2005-06-08|381.960
#2005-06-09|381.100
#2005-06-10|379.640
#2005-06-13|379.130
#2005-06-14|378.290
#2005-06-15|378.420
#2005-06-16|379.340
#2005-06-17|379.260
#2005-06-20|379.060
#2005-06-21|380.140
#2005-06-22|382.110
#2005-06-23|381.860
#2005-06-24|382.790
#2005-06-27|383.290
#2005-06-28|382.000
#2005-06-29|381.520
#2005-06-30|382.450
#2005-07-01|380.690
#2005-07-04|380.850
#2005-07-05|379.660
#2005-07-06|380.310
#2005-07-07|380.850
#2005-07-08|379.710
#2005-07-11|379.970
#2005-07-12|379.310
#2005-07-13|378.960
#2005-07-14|378.730
#2005-07-15|378.870
#2005-07-18|378.310
#2005-07-19|379.150
#2005-07-20|379.490
#2005-07-21|377.630
#2005-07-22|378.630
#2005-07-25|378.250
#2005-07-26|378.370
#2005-07-27|377.940
#2005-07-28|379.240
#2005-07-29|377.680
#2005-07-31|377.780
#2005-08-01|377.190
#2005-08-02|376.880
#2005-08-03|377.580
#2005-08-04|377.230
#2005-08-05|375.870
#2005-08-08|375.570
#2005-08-09|376.050
#2005-08-10|376.030
#2005-08-11|377.130
#2005-08-12|378.610
#2005-08-15|378.340
#2005-08-16|379.320
#2005-08-17|378.500
#2005-08-18|379.590
#2005-08-19|379.740
#2005-08-22|379.780
#2005-08-23|380.340
#2005-08-24|380.510
#2005-08-25|380.890
#2005-08-26|380.320
#2005-08-29|380.750
#2005-08-30|382.440
#2005-08-31|383.770
#2005-09-01|384.090
#2005-09-02|383.780
#2005-09-05|383.940
#2005-09-06|383.010
#2005-09-07|381.920
#2005-09-08|381.830
#2005-09-09|382.120
#2005-09-12|381.490
#2005-09-13|382.230
#2005-09-14|381.700
#2005-09-15|380.840
#2005-09-16|379.970
#2005-09-19|380.500
#2005-09-20|380.360
#2005-09-21|381.450
#2005-09-22|381.710
#2005-09-23|380.470
#2005-09-26|379.790
#2005-09-27|379.600
#2005-09-28|380.440
#2005-09-29|379.850
#2005-09-30|379.200
#2005-10-03|378.360
#2005-10-04|378.610
#2005-10-05|378.970
#2005-10-06|379.070
#2005-10-07|379.210
#2005-10-10|379.370
#2005-10-11|378.970
#2005-10-12|377.930
#2005-10-13|377.290
#2005-10-14|377.060
#2005-10-17|377.240
#2005-10-18|377.470
#2005-10-19|377.830
#2005-10-20|377.860
#2005-10-21|379.190
#2005-10-24|378.320
#2005-10-25|377.310
#2005-10-26|375.730
#2005-10-27|376.220
#2005-10-28|376.080
#2005-10-31|376.390
#2005-11-01|376.070
#2005-11-02|375.610
#2005-11-03|374.930
#2005-11-04|374.760
#2005-11-07|375.210
#2005-11-08|376.430
#2005-11-09|375.300
#2005-11-10|376.520
#2005-11-11|376.570
#2005-11-14|375.880
#2005-11-15|376.830
#2005-11-16|378.200
#2005-11-17|378.820
#2005-11-18|378.130
#2005-11-21|378.880
#2005-11-22|379.550
#2005-11-23|378.640
#2005-11-24|378.690
#2005-11-25|379.580
#2005-11-28|380.240
#2005-11-29|378.810
#2005-11-30|378.450
#2005-12-01|378.040
#2005-12-02|378.160
#2005-12-05|377.610
#2005-12-06|379.000
#2005-12-07|378.650
#2005-12-08|379.720
#2005-12-09|378.470
#2005-12-12|378.430
#2005-12-13|378.720
#2005-12-14|380.250
#2005-12-15|379.970
#2005-12-16|380.340
#2005-12-19|380.530
#2005-12-20|380.100
#2005-12-21|379.770
#2005-12-22|380.810
#2005-12-23|381.780
#2005-12-26| .
#2005-12-27|382.660
#2005-12-28|382.040
#2005-12-29|382.060
#2005-12-30|381.680
#2005-12-31|381.730
#2006-01-02| .
#2006-01-03|382.460
#2006-01-04|382.740
#2006-01-05|382.690
#2006-01-06|382.260
#2006-01-09|382.500
#2006-01-10|381.700
#2006-01-11|381.140
#2006-01-12|382.060
#2006-01-13|383.140
#2006-01-16|383.300
#2006-01-17|383.660
#2006-01-18|383.560
#2006-01-19|382.950
#2006-01-20|383.370
#2006-01-23|383.580
#2006-01-24|383.150
#2006-01-25|381.680
#2006-01-26|381.050
#2006-01-27|381.430
#2006-01-30|381.060
#2006-01-31|381.240
#2006-02-01|380.550
#2006-02-02|380.710
#2006-02-03|381.300
#2006-02-06|381.300
#2006-02-07|380.940
#2006-02-08|380.420
#2006-02-09|380.930
#2006-02-10|380.340
#2006-02-13|380.600
#2006-02-14|380.160
#2006-02-15|380.290
#2006-02-16|380.470
#2006-02-17|381.560
#2006-02-20|381.720
#2006-02-21|381.310
#2006-02-22|381.880
#2006-02-23|381.250
#2006-02-24|381.360
#2006-02-27|381.170
#2006-02-28|382.070
#2006-03-01|381.590
#2006-03-02|380.880
#2006-03-03|380.170
#2006-03-06|379.420
#2006-03-07|379.510
#2006-03-08|379.610
#2006-03-09|379.800
#2006-03-10|379.490
#2006-03-13|379.310
#2006-03-14|380.790
#2006-03-15|380.320
#2006-03-16|381.800
#2006-03-17|381.490
#2006-03-20|381.910
#2006-03-21|380.860
#2006-03-22|381.020
#2006-03-23|380.430
#2006-03-24|381.650
#2006-03-27|381.280
#2006-03-28|380.020
#2006-03-29|379.530
#2006-03-30|378.820
#2006-03-31|379.000
#2006-04-03|378.740
#2006-04-04|378.990
#2006-04-05|379.630
#2006-04-06|378.750
#2006-04-07|377.680
#2006-04-10|377.890
#2006-04-11|378.440
#2006-04-12|377.580
#2006-04-13|376.660
#2006-04-14| .
#2006-04-17|377.470
#2006-04-18|378.210
#2006-04-19|377.430
#2006-04-20|377.300
#2006-04-21|377.670
#2006-04-24|378.420
#2006-04-25|376.950
#2006-04-26|376.430
#2006-04-27|377.040
#2006-04-28|377.570
#2006-04-30|377.680
#2006-05-01|376.680
#2006-05-02|377.060
#2006-05-03|376.530
#2006-05-04|376.420
#2006-05-05|377.250
#2006-05-08|377.250
#2006-05-09|377.160
#2006-05-10|377.220
#2006-05-11|376.810
#2006-05-12|375.970
#2006-05-15|376.850
#2006-05-16|377.760
#2006-05-17|376.570
#2006-05-18|378.150
#2006-05-19|378.510
#2006-05-22|379.050
#2006-05-23|378.560
#2006-05-24|379.200
#2006-05-25|378.570
#2006-05-26|378.990
#2006-05-29|379.150
#2006-05-30|378.610
#2006-05-31|378.010
#2006-06-01|378.170
#2006-06-02|380.420
#2006-06-05|380.010
#2006-06-06|380.320
#2006-06-07|380.000
#2006-06-08|380.450
#2006-06-09|380.730
#2006-06-12|380.720
#2006-06-13|381.240
#2006-06-14|379.510
#2006-06-15|378.700
#2006-06-16|378.260
#2006-06-19|377.930
#2006-06-20|377.770
#2006-06-21|377.880
#2006-06-22|377.160
#2006-06-23|376.730
#2006-06-26|376.500
#2006-06-27|377.180
#2006-06-28|376.550
#2006-06-29|377.610
#2006-06-30|378.860
#2006-07-03|378.880
#2006-07-04|378.930
#2006-07-05|377.570
#2006-07-06|378.410
#2006-07-07|379.490
#2006-07-10|379.670
#2006-07-11|380.280
#2006-07-12|380.360
#2006-07-13|381.020
#2006-07-14|381.310
#2006-07-17|381.330
#2006-07-18|380.160
#2006-07-19|381.630
#2006-07-20|382.310
#2006-07-21|382.020
#2006-07-24|382.180
#2006-07-25|381.710
#2006-07-26|382.470
#2006-07-27|382.510
#2006-07-28|383.590
#2006-07-31|383.890
#2006-08-01|383.990
#2006-08-02|384.450
#2006-08-03|384.640
#2006-08-04|385.720
#2006-08-07|385.450
#2006-08-08|385.710
#2006-08-09|385.540
#2006-08-10|385.390
#2006-08-11|384.600
#2006-08-14|384.320
#2006-08-15|385.890
#2006-08-16|387.110
#2006-08-17|387.230
#2006-08-18|387.870
#2006-08-21|388.420
#2006-08-22|388.530
#2006-08-23|388.420
#2006-08-24|388.600
#2006-08-25|388.980
#2006-08-28|388.900
#2006-08-29|389.210
#2006-08-30|389.790
#2006-08-31|390.530
#2006-09-01|390.760
#2006-09-04|390.930
#2006-09-05|389.960
#2006-09-06|389.630
#2006-09-07|389.810
#2006-09-08|390.430
#2006-09-11|389.970
#2006-09-12|390.580
#2006-09-13|390.860
#2006-09-14|390.390
#2006-09-15|390.270
#2006-09-18|390.160
#2006-09-19|391.660
#2006-09-20|391.870
#2006-09-21|393.510
#2006-09-22|394.450
#2006-09-25|395.460
#2006-09-26|394.950
#2006-09-27|394.930
#2006-09-28|394.380
#2006-09-29|394.280
#2006-09-30|394.340
#2006-10-02|394.910
#2006-10-03|395.010
#2006-10-04|396.040
#2006-10-05|395.180
#2006-10-06|393.400
#2006-10-09|393.570
#2006-10-10|392.580
#2006-10-11|391.930
#2006-10-12|392.120
#2006-10-13|391.600
#2006-10-16|392.160
#2006-10-17|392.480
#2006-10-18|392.700
#2006-10-19|392.370
#2006-10-20|392.510
#2006-10-23|391.860
#2006-10-24|391.920
#2006-10-25|392.870
#2006-10-26|394.160
#2006-10-27|395.110
#2006-10-30|395.400
#2006-10-31|396.840
#2006-11-01|397.780
#2006-11-02|397.120
#2006-11-03|394.810
#2006-11-06|395.170
#2006-11-07|396.230
#2006-11-08|396.900
#2006-11-09|396.910
#2006-11-10|397.750
#2006-11-13|397.640
#2006-11-14|398.320
#2006-11-15|397.340
#2006-11-16|396.610
#2006-11-17|397.840
#2006-11-20|398.140
#2006-11-21|398.540
#2006-11-22|398.810
#2006-11-23|398.870
#2006-11-24|399.340
#2006-11-27|399.740
#2006-11-28|400.460
#2006-11-29|400.290
#2006-11-30|401.580
#2006-12-01|402.530
#2006-12-04|402.690
#2006-12-05|402.620
#2006-12-06|401.820
#2006-12-07|401.860
#2006-12-08|400.490
#2006-12-11|401.210
#2006-12-12|401.870
#2006-12-13|400.180
#2006-12-14|399.750
#2006-12-15|399.820
#2006-12-18|400.150
#2006-12-19|399.990
#2006-12-20|400.110
#2006-12-21|401.190
#2006-12-22|399.810
#2006-12-25| .
#2006-12-26|400.410
#2006-12-27|399.380
#2006-12-28|398.880
#2006-12-29|398.660
#2006-12-31|398.770
#2007-01-01| .
#2007-01-02|399.310
#2007-01-03|399.930
#2007-01-04|400.940
#2007-01-05|400.510
#2007-01-08|400.520
#2007-01-09|400.620
#2007-01-10|400.240
#2007-01-11|399.150
#2007-01-12|398.550
#2007-01-15|398.710
#2007-01-16|399.170
#2007-01-17|398.400
#2007-01-18|399.080
#2007-01-19|398.710
#2007-01-22|399.140
#2007-01-23|398.410
#2007-01-24|398.360
#2007-01-25|397.360
#2007-01-26|397.110
#2007-01-29|396.560
#2007-01-30|396.900
#2007-01-31|397.890
#2007-02-01|397.730
#2007-02-02|397.960
#2007-02-05|398.550
#2007-02-06|399.450
#2007-02-07|399.970
#2007-02-08|400.160
#2007-02-09|399.150
#2007-02-12|398.980
#2007-02-13|398.820
#2007-02-14|400.590
#2007-02-15|401.180
#2007-02-16|401.540
#2007-02-19|401.710
#2007-02-20|401.980
#2007-02-21|401.790
#2007-02-22|401.000
#2007-02-23|402.160
#2007-02-26|403.320
#2007-02-27|406.290
#2007-02-28|405.430
#2007-03-01|405.500
#2007-03-02|406.400
#2007-03-05|406.090
#2007-03-06|405.940
#2007-03-07|406.610
#2007-03-08|406.500
#2007-03-09|404.810
#2007-03-12|405.820
#2007-03-13|406.920
#2007-03-14|406.430
#2007-03-15|406.140
#2007-03-16|405.960
#2007-03-19|405.630
#2007-03-20|406.020
#2007-03-21|406.700
#2007-03-22|405.460
#2007-03-23|405.020
#2007-03-26|405.720
#2007-03-27|405.340
#2007-03-28|405.300
#2007-03-29|405.020
#2007-03-30|404.710
#2007-03-31|404.770
#2007-04-02|405.030
#2007-04-03|404.610
#2007-04-04|404.910
#2007-04-05|404.490
#2007-04-06| .
#2007-04-09|403.140
#2007-04-10|403.850
#2007-04-11|403.610
#2007-04-12|403.640
#2007-04-13|403.200
#2007-04-16|403.910
#2007-04-17|405.050
#2007-04-18|405.890
#2007-04-19|405.680
#2007-04-20|405.730
#2007-04-23|406.330
#2007-04-24|407.100
#2007-04-25|406.600
#2007-04-26|405.750
#2007-04-27|405.610
#2007-04-30|406.910
#2007-05-01|406.890
#2007-05-02|406.780
#2007-05-03|406.250
#2007-05-04|407.020
#2007-05-07|407.250
#2007-05-08|407.330
#2007-05-09|406.580
#2007-05-10|407.030
#2007-05-11|406.670
#2007-05-14|406.490
#2007-05-15|406.000
#2007-05-16|406.240
#2007-05-17|405.370
#2007-05-18|404.500
#2007-05-21|404.940
#2007-05-22|404.110
#2007-05-23|403.650
#2007-05-24|403.740
#2007-05-25|403.630
#2007-05-28| .
#2007-05-29|403.380
#2007-05-30|403.440
#2007-05-31|403.170
#2007-06-01|401.940
#2007-06-04|402.750
#2007-06-05|401.830
#2007-06-06|401.950
#2007-06-07|399.520
#2007-06-08|399.340
#2007-06-11|399.250
#2007-06-12|397.250
#2007-06-13|398.150
#2007-06-14|397.790
#2007-06-15|398.750
#2007-06-18|399.400
#2007-06-19|400.510
#2007-06-20|399.870
#2007-06-21|399.240
#2007-06-22|399.860
#2007-06-25|401.260
#2007-06-26|400.590
#2007-06-27|401.350
#2007-06-28|400.470
#2007-06-29|402.150
#2007-06-30|402.210
#2007-07-02|402.960
#2007-07-03|402.020
#2007-07-04|402.080
#2007-07-05|400.150
#2007-07-06|399.310
#2007-07-09|400.220
#2007-07-10|402.470
#2007-07-11|401.730
#2007-07-12|400.940
#2007-07-13|401.220
#2007-07-16|402.760
#2007-07-17|401.900
#2007-07-18|403.200
#2007-07-19|402.840
#2007-07-20|403.950
#2007-07-23|403.920
#2007-07-24|404.400
#2007-07-25|405.100
#2007-07-26|407.430
#2007-07-27|406.490
#2007-07-30|406.270
#2007-07-31|406.990
#2007-08-01|407.230
#2007-08-02|407.180
#2007-08-03|407.910
#2007-08-06|407.330
#2007-08-07|407.050
#2007-08-08|404.790
#2007-08-09|406.140
#2007-08-10|406.540
#2007-08-13|406.780
#2007-08-14|407.620
#2007-08-15|408.200
#2007-08-16|410.210
#2007-08-17|408.720
#2007-08-20|409.810
#2007-08-21|410.830
#2007-08-22|409.940
#2007-08-23|409.940
#2007-08-24|409.460
#2007-08-27|410.440
#2007-08-28|412.020
#2007-08-29|411.440
#2007-08-30|412.320
#2007-08-31|411.810
#2007-09-03|411.940
#2007-09-04|411.730
#2007-09-05|413.750
#2007-09-06|412.310
#2007-09-07|415.040
#2007-09-10|415.840
#2007-09-11|414.900
#2007-09-12|414.000
#2007-09-13|412.450
#2007-09-14|412.940
#2007-09-17|413.010
#2007-09-18|413.190
#2007-09-19|412.280
#2007-09-20|409.810
#2007-09-21|411.260
#2007-09-24|411.580
#2007-09-25|412.120
#2007-09-26|412.140
#2007-09-27|413.310
#2007-09-28|413.390
#2007-09-30|413.510
#2007-10-01|414.000
#2007-10-02|414.630
#2007-10-03|414.620
#2007-10-04|415.220
#2007-10-05|412.980
#2007-10-08|413.160
#2007-10-09|412.960
#2007-10-10|413.230
#2007-10-11|413.030
#2007-10-12|412.530
#2007-10-15|412.960
#2007-10-16|413.440
#2007-10-17|415.680
#2007-10-18|416.590
#2007-10-19|418.640
#2007-10-22|418.770
#2007-10-23|418.810
#2007-10-24|420.540
#2007-10-25|420.070
#2007-10-26|419.480
#2007-10-29|419.710
#2007-10-30|419.550
#2007-10-31|417.560
#2007-11-01|419.970
#2007-11-02|421.530
#2007-11-05|421.130
#2007-11-06|420.570
#2007-11-07|421.160
#2007-11-08|422.220
#2007-11-09|423.220
#2007-11-12|423.400
#2007-11-13|422.120
#2007-11-14|422.040
#2007-11-15|424.600
#2007-11-16|424.580
#2007-11-19|426.470
#2007-11-20|427.090
#2007-11-21|427.830
#2007-11-22|427.890
#2007-11-23|427.850
#2007-11-26|431.700
#2007-11-27|429.570
#2007-11-28|427.440
#2007-11-29|428.520
#2007-11-30|428.140
#2007-12-03|430.210
#2007-12-04|429.980
#2007-12-05|429.520
#2007-12-06|427.330
#2007-12-07|424.610
#2007-12-10|424.120
#2007-12-11|427.720
#2007-12-12|426.050
#2007-12-13|424.110
#2007-12-14|422.630
#2007-12-17|423.730
#2007-12-18|425.540
#2007-12-19|426.650
#2007-12-20|427.640
#2007-12-21|424.520
#2007-12-24|423.700
#2007-12-25| .
#2007-12-26|422.180
#2007-12-27|424.010
#2007-12-28|426.300
#2007-12-31|427.840
#2008-01-01| .
#2008-01-02|431.180
#2008-01-03|431.210
#2008-01-04|432.110
#2008-01-07|432.770
#2008-01-08|430.520
#2008-01-09|431.350
#2008-01-10|429.000
#2008-01-11|430.700
#2008-01-14|431.440
#2008-01-15|433.230
#2008-01-16|432.650
#2008-01-17|433.770
#2008-01-18|433.370
#2008-01-21|433.560
#2008-01-22|436.030
#2008-01-23|437.980
#2008-01-24|433.550
#2008-01-25|435.130
#2008-01-28|435.270
#2008-01-29|433.740
#2008-01-30|432.160
#2008-01-31|434.570
#2008-02-01|436.250
#2008-02-04|435.220
#2008-02-05|437.200
#2008-02-06|436.680
#2008-02-07|433.980
#2008-02-08|435.470
#2008-02-11|436.350
#2008-02-12|434.630
#2008-02-13|434.680
#2008-02-14|432.020
#2008-02-15|432.720
#2008-02-18|432.900
#2008-02-19|430.580
#2008-02-20|429.840
#2008-02-21|432.880
#2008-02-22|432.560
#2008-02-25|429.940
#2008-02-26|431.020
#2008-02-27|431.320
#2008-02-28|433.920
#2008-02-29|437.410
#2008-03-03|437.150
#2008-03-04|435.350
#2008-03-05|432.530
#2008-03-06|432.490
#2008-03-07|433.950
#2008-03-10|434.840
#2008-03-11|431.080
#2008-03-12|434.360
#2008-03-13|433.240
#2008-03-14|435.590
#2008-03-17|437.380
#2008-03-18|435.650
#2008-03-19|438.250
#2008-03-20|438.910
#2008-03-21| .
#2008-03-24|434.510
#2008-03-25|434.730
#2008-03-26|435.360
#2008-03-27|434.650
#2008-03-28|435.660
#2008-03-31|436.910
#2008-04-01|434.100
#2008-04-02|433.260
#2008-04-03|433.770
#2008-04-04|436.850
#2008-04-07|435.650
#2008-04-08|435.950
#2008-04-09|438.440
#2008-04-10|436.390
#2008-04-11|437.010
#2008-04-14|436.630
#2008-04-15|435.150
#2008-04-16|431.760
#2008-04-17|430.720
#2008-04-18|431.290
#2008-04-21|432.470
#2008-04-22|432.150
#2008-04-23|431.920
#2008-04-24|429.650
#2008-04-25|428.840
#2008-04-28|430.060
#2008-04-29|430.890
#2008-04-30|432.650
#2008-05-01|432.800
#2008-05-02|431.370
#2008-05-05|431.390
#2008-05-06|430.520
#2008-05-07|431.230
#2008-05-08|432.830
#2008-05-09|433.530
#2008-05-12|433.720
#2008-05-13|430.400
#2008-05-14|429.540
#2008-05-15|431.660
#2008-05-16|432.100
#2008-05-19|432.610
#2008-05-20|433.770
#2008-05-21|432.680
#2008-05-22|429.540
#2008-05-23|431.570
#2008-05-26|431.760
#2008-05-27|429.460
#2008-05-28|427.650
#2008-05-29|426.370
#2008-05-30|427.360
#2008-05-31|427.360
#2008-06-02|429.270
#2008-06-03|431.140
#2008-06-04|429.940
#2008-06-05|428.600
#2008-06-06|430.790
#2008-06-09|429.030
#2008-06-10|426.280
#2008-06-11|426.870
#2008-06-12|424.070
#2008-06-13|423.100
#2008-06-16|423.740
#2008-06-17|424.450
#2008-06-18|426.470
#2008-06-19|425.300
#2008-06-20|426.480
#2008-06-23|425.460
#2008-06-24|427.000
#2008-06-25|426.940
#2008-06-26|427.530
#2008-06-27|428.260
#2008-06-30|428.260
#2008-07-01|427.480
#2008-07-02|428.560
#2008-07-03|428.370
#2008-07-04|428.430
#2008-07-07|430.060
#2008-07-08|430.700
#2008-07-09|431.780
#2008-07-10|431.500
#2008-07-11|428.220
#2008-07-14|430.130
#2008-07-15|430.520
#2008-07-16|428.460
#2008-07-17|426.190
#2008-07-18|425.370
#2008-07-21|425.740
#2008-07-22|425.210
#2008-07-23|424.380
#2008-07-24|427.820
#2008-07-25|425.910
#2008-07-28|428.180
#2008-07-29|427.830
#2008-07-30|427.740
#2008-07-31|429.180
#2008-08-01|430.110
#2008-08-04|429.770
#2008-08-05|429.200
#2008-08-06|428.370
#2008-08-07|431.590
#2008-08-08|431.320
#2008-08-11|430.120
#2008-08-12|432.130
#2008-08-13|430.950
#2008-08-14|432.100
#2008-08-15|433.110
#2008-08-18|433.890
#2008-08-19|432.810
#2008-08-20|433.530
#2008-08-21|432.310
#2008-08-22|431.530
#2008-08-25|433.760
#2008-08-26|433.660
#2008-08-27|434.150
#2008-08-28|433.640
#2008-08-29|433.300
#2008-08-31|433.370
#2008-09-01|433.430
#2008-09-02|435.100
#2008-09-03|436.030
#2008-09-04|436.720
#2008-09-05|436.350
#2008-09-08|436.660
#2008-09-09|438.530
#2008-09-10|437.490
#2008-09-11|437.170
#2008-09-12|433.830
#2008-09-15|432.970
#2008-09-16|422.850
#2008-09-17|420.610
#2008-09-18|413.160
#2008-09-19|412.040
#2008-09-22|415.630
#2008-09-23|414.050
#2008-09-24|416.220
#2008-09-25|410.240
#2008-09-26|406.560
#2008-09-29|409.580
#2008-09-30|405.010
#2008-10-01|402.550
#2008-10-02|406.610
#2008-10-03|407.320
#2008-10-06|409.560
#2008-10-07|410.020
#2008-10-08|405.300
#2008-10-09|403.060
#2008-10-10|395.870
#2008-10-13|396.060
#2008-10-14|398.570
#2008-10-15|400.540
#2008-10-16|398.920
#2008-10-17|396.340
#2008-10-20|397.890
#2008-10-21|401.320
#2008-10-22|402.180
#2008-10-23|402.820
#2008-10-24|398.070
#2008-10-27|396.800
#2008-10-28|397.190
#2008-10-29|396.900
#2008-10-30|396.940
#2008-10-31|396.770
#2008-11-03|399.200
#2008-11-04|403.030
#2008-11-05|405.810
#2008-11-06|405.820
#2008-11-07|404.820
#2008-11-10|407.220
#2008-11-11|407.280
#2008-11-12|410.800
#2008-11-13|409.340
#2008-11-14|410.940
#2008-11-17|412.150
#2008-11-18|415.070
#2008-11-19|415.790
#2008-11-20|417.340
#2008-11-21|413.800
#2008-11-24|414.430
#2008-11-25|417.980
#2008-11-26|420.170
#2008-11-27|420.230
#2008-11-28|420.940
#2008-11-30|421.070
#2008-12-01|425.150
#2008-12-02|425.550
#2008-12-03|426.780
#2008-12-04|428.790
#2008-12-05|427.370
#2008-12-08|426.510
#2008-12-09|429.050
#2008-12-10|429.190
#2008-12-11|430.830
#2008-12-12|431.680
#2008-12-15|432.990
#2008-12-16|436.980
#2008-12-17|441.080
#2008-12-18|445.950
#2008-12-19|445.950
#2008-12-22|445.960
#2008-12-23|445.530
#2008-12-24|445.980
#2008-12-25| .
#2008-12-26|447.040
#2008-12-29|448.470
#2008-12-30|449.460
#2008-12-31|447.980
#2009-01-01| .
#2009-01-02|444.430
#2009-01-05|444.160
#2009-01-06|439.990
#2009-01-07|440.480
#2009-01-08|439.310
#2009-01-09|440.270
#2009-01-12|441.270
#2009-01-13|441.540
#2009-01-14|441.330
#2009-01-15|439.870
#2009-01-16|440.600
#2009-01-19|440.800
#2009-01-20|438.390
#2009-01-21|434.130
#2009-01-22|433.600
#2009-01-23|432.220
#2009-01-26|432.200
#2009-01-27|435.470
#2009-01-28|433.650
#2009-01-29|430.410
#2009-01-30|430.510
#2009-01-31|430.510
#2009-02-02|433.020
#2009-02-03|429.470
#2009-02-04|428.070
#2009-02-05|429.160
#2009-02-06|427.930
#2009-02-09|427.740
#2009-02-10|432.520
#2009-02-11|435.460
#2009-02-12|435.950
#2009-02-13|431.810
#2009-02-16|432.010
#2009-02-17|436.180
#2009-02-18|433.380
#2009-02-19|429.710
#2009-02-20|430.580
#2009-02-23|430.840
#2009-02-24|426.600
#2009-02-25|421.470
#2009-02-26|421.190
#2009-02-27|419.850
#2009-02-28|420.040
#2009-03-02|419.210
#2009-03-03|410.420
#2009-03-04|388.400
#2009-03-05|388.640
#2009-03-06|388.380
#2009-03-09|386.800
#2009-03-10|389.280
#2009-03-11|390.500
#2009-03-12|399.240
#2009-03-13|401.830
#2009-03-16|407.730
#2009-03-17|408.740
#2009-03-18|418.110
#2009-03-19|417.990
#2009-03-20|418.210
#2009-03-23|418.910
#2009-03-24|420.510
#2009-03-25|419.210
#2009-03-26|421.030
#2009-03-27|421.200
#2009-03-30|421.190
#2009-03-31|420.560
#2009-04-01|422.370
#2009-04-02|419.620
#2009-04-03|415.400
#2009-04-06|414.930
#2009-04-07|415.220
#2009-04-08|417.830
#2009-04-09|416.490
#2009-04-10| .
#2009-04-13|419.290
#2009-04-14|421.070
#2009-04-15|421.370
#2009-04-16|419.890
#2009-04-17|418.620
#2009-04-20|421.720
#2009-04-21|421.590
#2009-04-22|419.640
#2009-04-23|420.930
#2009-04-24|420.140
#2009-04-27|421.570
#2009-04-28|419.830
#2009-04-29|419.580
#2009-04-30|419.810
#2009-05-01|419.560
#2009-05-04|419.720
#2009-05-05|420.340
#2009-05-06|420.110
#2009-05-07|416.180
#2009-05-08|416.560
#2009-05-11|419.480
#2009-05-12|420.960
#2009-05-13|423.040
#2009-05-14|423.270
#2009-05-15|422.550
#2009-05-18|420.330
#2009-05-19|420.930
#2009-05-20|422.660
#2009-05-21|419.830
#2009-05-22|418.900
#2009-05-25|419.070
#2009-05-26|417.710
#2009-05-27|414.030
#2009-05-28|415.070
#2009-05-29|423.440
#2009-05-31|423.490
#2009-06-01|417.020
#2009-06-02|419.310
#2009-06-03|421.200
#2009-06-04|417.610
#2009-06-05|413.720
#2009-06-08|413.860
#2009-06-09|414.410
#2009-06-10|413.470
#2009-06-11|415.460
#2009-06-12|417.300
#2009-06-15|419.930
#2009-06-16|421.710
#2009-06-17|422.200
#2009-06-18|417.710
#2009-06-19|421.090
#2009-06-22|423.840
#2009-06-23|424.840
#2009-06-24|424.370
#2009-06-25|427.010
#2009-06-26|428.470
#2009-06-29|428.790
#2009-06-30|428.430
#2009-07-01|427.650
#2009-07-02|429.540
#2009-07-03|429.600
#2009-07-06|429.260
#2009-07-07|430.850
#2009-07-08|435.010
#2009-07-09|431.820
#2009-07-10|434.820
#2009-07-13|434.190
#2009-07-14|431.600
#2009-07-15|428.220
#2009-07-16|429.070
#2009-07-17|427.080
#2009-07-20|429.380
#2009-07-21|432.650
#2009-07-22|430.990
#2009-07-23|427.270
#2009-07-24|428.240
#2009-07-27|427.150
#2009-07-28|427.970
#2009-07-29|429.300
#2009-07-30|430.990
#2009-07-31|435.910
#2009-08-03|432.640
#2009-08-04|432.120
#2009-08-05|431.100
#2009-08-06|431.660
#2009-08-07|428.740
#2009-08-10|431.610
#2009-08-11|433.300
#2009-08-12|432.860
#2009-08-13|436.040
#2009-08-14|436.890
#2009-08-17|438.810
#2009-08-18|438.200
#2009-08-19|439.980
#2009-08-20|440.560
#2009-08-21|437.270
#2009-08-24|439.890
#2009-08-25|441.060
#2009-08-26|441.500
#2009-08-27|441.110
#2009-08-28|441.990
#2009-08-31|443.120
#2009-09-01|442.800
#2009-09-02|445.210
#2009-09-03|444.450
#2009-09-04|441.510
#2009-09-07|441.670
#2009-09-08|441.010
#2009-09-09|440.640
#2009-09-10|444.430
#2009-09-11|445.310
#2009-09-14|443.700
#2009-09-15|443.100
#2009-09-16|443.170
#2009-09-17|445.380
#2009-09-18|443.350
#2009-09-21|443.260
#2009-09-22|444.400
#2009-09-23|444.880
#2009-09-24|446.500
#2009-09-25|447.910
#2009-09-28|449.170
#2009-09-29|449.380
#2009-09-30|448.800
#2009-10-01|452.260
#2009-10-02|451.040
#2009-10-05|450.840
#2009-10-06|449.870
#2009-10-07|451.740
#2009-10-08|449.630
#2009-10-09|445.900
#2009-10-12|446.060
#2009-10-13|448.410
#2009-10-14|445.260
#2009-10-15|444.380
#2009-10-16|445.480
#2009-10-19|446.420
#2009-10-20|448.380
#2009-10-21|446.480
#2009-10-22|446.440
#2009-10-23|445.010
#2009-10-26|443.220
#2009-10-27|446.070
#2009-10-28|447.680
#2009-10-29|445.020
#2009-10-30|448.170
#2009-10-31|448.170
#2009-11-02|447.600
#2009-11-03|446.320
#2009-11-04|444.890
#2009-11-05|445.360
#2009-11-06|446.370
#2009-11-09|446.760
#2009-11-10|446.820
#2009-11-11|446.870
#2009-11-12|447.600
#2009-11-13|448.320
#2009-11-16|451.350
#2009-11-17|451.850
#2009-11-18|450.820
#2009-11-19|451.770
#2009-11-20|451.440
#2009-11-23|451.610
#2009-11-24|452.860
#2009-11-25|453.960
#2009-11-26|454.010
#2009-11-27|455.520
#2009-11-30|455.880
#2009-12-01|454.410
#2009-12-02|453.790
#2009-12-03|452.190
#2009-12-04|449.530
#2009-12-07|450.210
#2009-12-08|451.740
#2009-12-09|451.280
#2009-12-10|449.870
#2009-12-11|448.770
#2009-12-14|449.020
#2009-12-15|447.420
#2009-12-16|448.110
#2009-12-17|451.340
#2009-12-18|450.080
#2009-12-21|447.390
#2009-12-22|446.350
#2009-12-23|446.980
#2009-12-24|445.110
#2009-12-25| .
#2009-12-28|444.260
#2009-12-29|445.210
#2009-12-30|446.150
#2009-12-31|445.050
#2010-01-01| .
#2010-01-04|445.450
#2010-01-05|448.150
#2010-01-06|446.990
#2010-01-07|446.480
#2010-01-08|446.900
#2010-01-11|446.800
#2010-01-12|449.530
#2010-01-13|447.850
#2010-01-14|449.860
#2010-01-15|451.060
#2010-01-18|451.220
#2010-01-19|450.060
#2010-01-20|451.070
#2010-01-21|452.600
#2010-01-22|452.660
#2010-01-25|451.800
#2010-01-26|451.900
#2010-01-27|451.930
#2010-01-28|451.500
#2010-01-29|453.170
#2010-01-31|453.220
#2010-02-01|451.840
#2010-02-02|452.290
#2010-02-03|450.450
#2010-02-04|452.770
#2010-02-05|454.170
#2010-02-08|453.500
#2010-02-09|452.280
#2010-02-10|450.480
#2010-02-11|450.440
#2010-02-12|451.560
#2010-02-15|451.720
#2010-02-16|452.480
#2010-02-17|450.070
#2010-02-18|449.060
#2010-02-19|449.640
#2010-02-22|449.660
#2010-02-23|452.730
#2010-02-24|452.720
#2010-02-25|454.340
#2010-02-26|455.910
#2010-02-28|456.120
#2010-03-01|455.180
#2010-03-02|455.380
#2010-03-03|454.940
#2010-03-04|455.640
#2010-03-05|454.290
#2010-03-08|454.300
#2010-03-09|454.510
#2010-03-10|453.920
#2010-03-11|453.770
#2010-03-12|454.800
#2010-03-15|455.060
#2010-03-16|456.560
#2010-03-17|456.670
#2010-03-18|456.050
#2010-03-19|455.840
#2010-03-22|456.530
#2010-03-23|456.160
#2010-03-24|452.690
#2010-03-25|451.300
#2010-03-26|452.500
#2010-03-29|452.440
#2010-03-30|452.550
#2010-03-31|453.960
#2010-04-01|453.460
#2010-04-02| .
#2010-04-05|449.990
#2010-04-06|450.600
#2010-04-07|453.430
#2010-04-08|453.070
#2010-04-09|453.270
#2010-04-12|454.570
#2010-04-13|455.450
#2010-04-14|454.590
#2010-04-15|454.990
#2010-04-16|457.230
#2010-04-19|456.320
#2010-04-20|456.550
#2010-04-21|458.270
#2010-04-22|457.600
#2010-04-23|456.470
#2010-04-26|456.820
#2010-04-27|460.270
#2010-04-28|458.010
#2010-04-29|459.370
#2010-04-30|461.220
#2010-05-03|460.270
#2010-05-04|462.880
#2010-05-05|464.500
#2010-05-06|468.970
#2010-05-07|466.440
#2010-05-10|463.270
#2010-05-11|463.150
#2010-05-12|462.170
#2010-05-13|462.580
#2010-05-14|466.170
#2010-05-17|466.160
#2010-05-18|467.950
#2010-05-19|467.340
#2010-05-20|468.300
#2010-05-21|469.690
#2010-05-24|469.110
#2010-05-25|470.360
#2010-05-26|467.620
#2010-05-27|464.600
#2010-05-28|465.370
#2010-05-31|465.470
#2010-06-01|466.590
#2010-06-02|465.500
#2010-06-03|464.140
#2010-06-04|468.980
#2010-06-07|469.180
#2010-06-08|469.230
#2010-06-09|468.260
#2010-06-10|465.130
#2010-06-11|468.400
#2010-06-14|467.180
#2010-06-15|466.120
#2010-06-16|467.000
#2010-06-17|468.690
#2010-06-18|467.950
#2010-06-21|467.730
#2010-06-22|469.880
#2010-06-23|471.140
#2010-06-24|470.900
#2010-06-25|471.970
#2010-06-28|473.910
#2010-06-29|475.640
#2010-06-30|475.940
#2010-07-01|476.580
#2010-07-02|475.010
#2010-07-05|475.170
#2010-07-06|476.410
#2010-07-07|475.290
#2010-07-08|474.600
#2010-07-09|473.650
#2010-07-12|474.520
#2010-07-13|472.930
#2010-07-14|474.800
#2010-07-15|476.810
#2010-07-16|478.210
#2010-07-19|477.520
#2010-07-20|478.590
#2010-07-21|479.900
#2010-07-22|478.910
#2010-07-23|477.440
#2010-07-26|477.520
#2010-07-27|476.090
#2010-07-28|477.840
#2010-07-29|477.860
#2010-07-30|480.110
#2010-07-31|480.110
#2010-08-02|478.720
#2010-08-03|480.460
#2010-08-04|479.430
#2010-08-05|480.360
#2010-08-06|482.230
#2010-08-09|482.030
#2010-08-10|482.820
#2010-08-11|484.620
#2010-08-12|484.370
#2010-08-13|485.490
#2010-08-16|488.710
#2010-08-17|487.050
#2010-08-18|487.580
#2010-08-19|489.430
#2010-08-20|488.850
#2010-08-23|488.850
#2010-08-24|491.590
#2010-08-25|490.790
#2010-08-26|491.770
#2010-08-27|488.270
#2010-08-30|490.210
#2010-08-31|492.280
#2010-09-01|489.050
#2010-09-02|488.140
#2010-09-03|486.610
#2010-09-06|486.780
#2010-09-07|489.500
#2010-09-08|488.090
#2010-09-09|485.150
#2010-09-10|484.310
#2010-09-13|486.090
#2010-09-14|487.920
#2010-09-15|486.520
#2010-09-16|485.670
#2010-09-17|486.040
#2010-09-20|487.390
#2010-09-21|489.450
#2010-09-22|490.650
#2010-09-23|490.600
#2010-09-24|489.160
#2010-09-27|491.910
#2010-09-28|493.210
#2010-09-29|492.020
#2010-09-30|491.760
#2010-10-01|491.160
#2010-10-04|491.940
#2010-10-05|492.570
#2010-10-06|494.450
#2010-10-07|494.120
#2010-10-08|494.270
#2010-10-11|494.420
#2010-10-12|493.260
#2010-10-13|492.740
#2010-10-14|491.340
#2010-10-15|489.320
#2010-10-18|491.660
#2010-10-19|492.320
#2010-10-20|492.470
#2010-10-21|491.290
#2010-10-22|491.050
#2010-10-25|491.540
#2010-10-26|489.090
#2010-10-27|487.760
#2010-10-28|488.730
#2010-10-29|490.430
#2010-10-31|490.490
#2010-11-01|490.320
#2010-11-02|491.740
#2010-11-03|490.670
#2010-11-04|493.020
#2010-11-05|491.570
#2010-11-08|490.910
#2010-11-09|487.940
#2010-11-10|489.000
#2010-11-11|489.050
#2010-11-12|486.350
#2010-11-15|482.640
#2010-11-16|484.560
#2010-11-17|484.580
#2010-11-18|483.900
#2010-11-19|484.580
#2010-11-22|486.420
#2010-11-23|487.630
#2010-11-24|483.850
#2010-11-25|483.900
#2010-11-26|485.530
#2010-11-29|486.360
#2010-11-30|487.410
#2010-12-01|483.280
#2010-12-02|482.250
#2010-12-03|482.490
#2010-12-06|484.720
#2010-12-07|479.610
#2010-12-08|477.990
#2010-12-09|478.460
#2010-12-10|477.730
#2010-12-13|478.850
#2010-12-14|475.020
#2010-12-15|473.880
#2010-12-16|474.640
#2010-12-17|478.640
#2010-12-20|478.090
#2010-12-21|478.580
#2010-12-22|477.930
#2010-12-23|476.690
#2010-12-24|476.740
#2010-12-27|477.920
#2010-12-28|474.980
#2010-12-29|478.720
#2010-12-30|478.050
#2010-12-31|480.190
#2011-01-03|479.310
#2011-01-04|479.050
#2011-01-05|475.530
#2011-01-06|477.060
#2011-01-07|479.210
#2011-01-10|480.000
#2011-01-11|479.660
#2011-01-12|479.130
#2011-01-13|480.350
#2011-01-14|479.740
#2011-01-17|479.890
#2011-01-18|478.920
#2011-01-19|479.780
#2011-01-20|476.950
#2011-01-21|478.100
#2011-01-24|478.520
#2011-01-25|480.840
#2011-01-26|478.190
#2011-01-27|479.340
#2011-01-28|480.660
#2011-01-31|479.360
#2011-02-01|478.190
#2011-02-02|476.750
#2011-02-03|475.850
#2011-02-04|473.170
#2011-02-07|473.620
#2011-02-08|471.730
#2011-02-09|473.910
#2011-02-10|472.310
#2011-02-11|473.770
#2011-02-14|474.850
#2011-02-15|474.790
#2011-02-16|474.730
#2011-02-17|475.820
#2011-02-18|475.410
#2011-02-21|475.560
#2011-02-22|478.700
#2011-02-23|478.160
#2011-02-24|479.360
#2011-02-25|479.930
#2011-02-28|480.860
#2011-03-01|480.970
#2011-03-02|479.750
#2011-03-03|476.840
#2011-03-04|479.280
#2011-03-07|479.110
#2011-03-08|478.030
#2011-03-09|479.960
#2011-03-10|481.860
#2011-03-11|481.990
#2011-03-14|483.090
#2011-03-15|483.420
#2011-03-16|486.150
#2011-03-17|485.000
#2011-03-18|484.360
#2011-03-21|483.390
#2011-03-22|483.320
#2011-03-23|483.290
#2011-03-24|482.190
#2011-03-25|481.130
#2011-03-28|481.230
#2011-03-29|480.030
#2011-03-30|480.930
#2011-03-31|481.180
#2011-04-01|481.110
#2011-04-04|481.920
#2011-04-05|480.680
#2011-04-06|479.160
#2011-04-07|479.100
#2011-04-08|478.910
#2011-04-11|479.080
#2011-04-12|480.920
#2011-04-13|481.900
#2011-04-14|481.520
#2011-04-15|483.720
#2011-04-18|484.410
#2011-04-19|484.700
#2011-04-20|483.760
#2011-04-21|483.510
#2011-04-22| .
#2011-04-25|484.600
#2011-04-26|486.110
#2011-04-27|484.890
#2011-04-28|486.370
#2011-04-29|487.270
#2011-04-30|487.320
#2011-05-02|487.490
#2011-05-03|488.470
#2011-05-04|489.210
#2011-05-05|490.590
#2011-05-06|490.640
#2011-05-09|491.070
#2011-05-10|489.780
#2011-05-11|490.910
#2011-05-12|489.690
#2011-05-13|490.980
#2011-05-16|492.100
#2011-05-17|493.220
#2011-05-18|491.550
#2011-05-19|491.380
#2011-05-20|491.670
#2011-05-23|492.460
#2011-05-24|492.550
#2011-05-25|492.160
#2011-05-26|493.960
#2011-05-27|493.720
#2011-05-30|493.860
#2011-05-31|494.200
#2011-06-01|496.070
#2011-06-02|493.820
#2011-06-03|494.670
#2011-06-06|494.420
#2011-06-07|494.450
#2011-06-08|496.180
#2011-06-09|495.010
#2011-06-10|496.050
#2011-06-13|495.300
#2011-06-14|492.860
#2011-06-15|495.980
#2011-06-16|497.130
#2011-06-17|496.130
#2011-06-20|496.090
#2011-06-21|495.560
#2011-06-22|495.480
#2011-06-23|497.810
#2011-06-24|498.340
#2011-06-27|496.120
#2011-06-28|493.590
#2011-06-29|492.250
#2011-06-30|491.740
#2011-07-01|490.920
#2011-07-04|491.060
#2011-07-05|492.660
#2011-07-06|494.040
#2011-07-07|492.730
#2011-07-08|496.410
#2011-07-11|498.930
#2011-07-12|499.150
#2011-07-13|499.670
#2011-07-14|498.290
#2011-07-15|498.800
#2011-07-18|498.310
#2011-07-19|499.460
#2011-07-20|498.130
#2011-07-21|496.320
#2011-07-22|497.830
#2011-07-25|496.680
#2011-07-26|498.370
#2011-07-27|497.780
#2011-07-28|498.920
#2011-07-29|502.890
#2011-07-31|502.940
#2011-08-01|504.660
#2011-08-02|508.430
#2011-08-03|509.010
#2011-08-04|512.600
#2011-08-05|508.860
#2011-08-08|511.100
#2011-08-09|514.830
#2011-08-10|516.600
#2011-08-11|511.480
#2011-08-12|513.950
#2011-08-15|512.140
#2011-08-16|514.540
#2011-08-17|515.740
#2011-08-18|517.920
#2011-08-19|518.700
#2011-08-22|518.290
#2011-08-23|516.810
#2011-08-24|512.390
#2011-08-25|513.130
#2011-08-26|514.870
#2011-08-29|512.900
#2011-08-30|515.760
#2011-08-31|514.390
#2011-09-01|516.610
#2011-09-02|520.900
#2011-09-05|521.050
#2011-09-06|522.010
#2011-09-07|520.050
#2011-09-08|521.320
#2011-09-09|523.180
#2011-09-12|522.540
#2011-09-13|519.390
#2011-09-14|519.530
#2011-09-15|517.720
#2011-09-16|517.980
#2011-09-19|522.370
#2011-09-20|521.670
#2011-09-21|523.670
#2011-09-22|527.820
#2011-09-23|525.110
#2011-09-26|521.890
#2011-09-27|519.210
#2011-09-28|520.110
#2011-09-29|521.470
#2011-09-30|523.210
#2011-10-03|527.190
#2011-10-04|527.210
#2011-10-05|523.090
#2011-10-06|520.810
#2011-10-07|518.910
#2011-10-10|519.050
#2011-10-11|516.410
#2011-10-12|514.950
#2011-10-13|517.460
#2011-10-14|516.120
#2011-10-17|519.010
#2011-10-18|519.220
#2011-10-19|519.510
#2011-10-20|519.590
#2011-10-21|519.880
#2011-10-24|519.920
#2011-10-25|523.970
#2011-10-26|521.600
#2011-10-27|518.510
#2011-10-28|521.190
#2011-10-31|525.210
#2011-11-01|530.470
#2011-11-02|528.230
#2011-11-03|525.900
#2011-11-04|526.140
#2011-11-07|528.100
#2011-11-08|525.130
#2011-11-09|527.370
#2011-11-10|524.200
#2011-11-11|524.250
#2011-11-14|524.820
#2011-11-15|523.830
#2011-11-16|524.100
#2011-11-17|525.460
#2011-11-18|523.880
#2011-11-21|524.850
#2011-11-22|525.220
#2011-11-23|527.290
#2011-11-24|527.330
#2011-11-25|524.090
#2011-11-28|523.850
#2011-11-29|522.730
#2011-11-30|518.780
#2011-12-01|516.630
#2011-12-02|519.540
#2011-12-05|519.080
#2011-12-06|518.180
#2011-12-07|519.780
#2011-12-08|521.450
#2011-12-09|518.680
#2011-12-12|519.390
#2011-12-13|520.550
#2011-12-14|522.570
#2011-12-15|522.010
#2011-12-16|524.230
#2011-12-19|525.340
#2011-12-20|522.220
#2011-12-21|520.620
#2011-12-22|521.060
#2011-12-23|518.600
#2011-12-26| .
#2011-12-27|519.340
#2011-12-28|522.940
#2011-12-29|523.120
#2011-12-30|523.940
#2011-12-31|523.940
#2012-01-02| .
#2012-01-03|521.260
#2012-01-04|520.240
#2012-01-05|520.150
#2012-01-06|521.480
#2012-01-09|521.430
#2012-01-10|521.420
#2012-01-11|522.940
#2012-01-12|522.360
#2012-01-13|524.790
#2012-01-16|524.930
#2012-01-17|525.300
#2012-01-18|524.270
#2012-01-19|522.280
#2012-01-20|520.970
#2012-01-23|520.270
#2012-01-24|520.010
#2012-01-25|521.470
#2012-01-26|523.120
#2012-01-27|524.060
#2012-01-30|526.520
#2012-01-31|527.220
#2012-02-01|526.320
#2012-02-02|526.180
#2012-02-03|522.960
#2012-02-06|524.930
#2012-02-07|523.140
#2012-02-08|523.690
#2012-02-09|522.440
#2012-02-10|525.160
#2012-02-13|524.280
#2012-02-14|526.170
#2012-02-15|526.000
#2012-02-16|524.010
#2012-02-17|523.920
#2012-02-20|524.060
#2012-02-21|523.130
#2012-02-22|524.370
#2012-02-23|525.180
#2012-02-24|525.540
#2012-02-27|527.370
#2012-02-28|527.340
#2012-02-29|526.620
#2012-03-01|525.020
#2012-03-02|526.720
#2012-03-05|525.810
#2012-03-06|527.120
#2012-03-07|526.170
#2012-03-08|524.790
#2012-03-09|524.410
#2012-03-12|525.280
#2012-03-13|523.520
#2012-03-14|518.790
#2012-03-15|519.580
#2012-03-16|519.310
#2012-03-19|517.050
#2012-03-20|517.780
#2012-03-21|520.090
#2012-03-22|520.690
#2012-03-23|521.810
#2012-03-26|521.710
#2012-03-27|523.150
#2012-03-28|522.990
#2012-03-29|524.100
#2012-03-30|522.180
#2012-03-31|522.180
#2012-04-02|522.840
#2012-04-03|520.420
#2012-04-04|521.570
#2012-04-05|523.080
#2012-04-06| .
#2012-04-09|525.970
#2012-04-10|527.520
#2012-04-11|525.980
#2012-04-12|525.600
#2012-04-13|527.340
#2012-04-16|527.960
#2012-04-17|526.900
#2012-04-18|527.740
#2012-04-19|527.990
#2012-04-20|527.310
#2012-04-23|528.460
#2012-04-24|527.220
#2012-04-25|526.280
#2012-04-26|526.950
#2012-04-27|527.320
#2012-04-30|528.030
#2012-05-01|526.740
#2012-05-02|527.640
#2012-05-03|527.790
#2012-05-04|528.940
#2012-05-07|529.200
#2012-05-08|530.380
#2012-05-09|529.870
#2012-05-10|529.440
#2012-05-11|530.610
#2012-05-14|531.890
#2012-05-15|531.940
#2012-05-16|532.140
#2012-05-17|533.690
#2012-05-18|532.350
#2012-05-21|532.060
#2012-05-22|529.870
#2012-05-23|532.290
#2012-05-24|530.750
#2012-05-25|531.050
#2012-05-28|531.180
#2012-05-29|531.700
#2012-05-30|533.990
#2012-05-31|535.270
#2012-06-01|537.770
#2012-06-04|536.820
#2012-06-05|536.090
#2012-06-06|533.080
#2012-06-07|533.360
#2012-06-08|533.530
#2012-06-11|535.130
#2012-06-12|533.280
#2012-06-13|535.040
#2012-06-14|534.820
#2012-06-15|536.030
#2012-06-18|536.150
#2012-06-19|534.850
#2012-06-20|534.730
#2012-06-21|536.160
#2012-06-22|534.260
#2012-06-25|536.500
#2012-06-26|535.950
#2012-06-27|536.360
#2012-06-28|537.600
#2012-06-29|535.690
#2012-06-30|535.730
#2012-07-02|538.330
#2012-07-03|536.880
#2012-07-04|536.920
#2012-07-05|537.820
#2012-07-06|539.270
#2012-07-09|540.770
#2012-07-10|541.210
#2012-07-11|541.590
#2012-07-12|542.140
#2012-07-13|542.010
#2012-07-16|543.710
#2012-07-17|542.740
#2012-07-18|543.810
#2012-07-19|543.000
#2012-07-20|545.000
#2012-07-23|546.170
#2012-07-24|547.760
#2012-07-25|547.440
#2012-07-26|546.810
#2012-07-27|544.140
#2012-07-30|546.100
#2012-07-31|546.090
#2012-08-01|545.790
#2012-08-02|546.990
#2012-08-03|543.960
#2012-08-06|544.830
#2012-08-07|542.600
#2012-08-08|541.980
#2012-08-09|541.680
#2012-08-10|542.560
#2012-08-13|542.470
#2012-08-14|540.250
#2012-08-15|538.080
#2012-08-16|537.510
#2012-08-17|538.200
#2012-08-20|538.660
#2012-08-21|538.560
#2012-08-22|540.870
#2012-08-23|542.350
#2012-08-24|541.980
#2012-08-27|542.850
#2012-08-28|543.420
#2012-08-29|542.720
#2012-08-30|543.680
#2012-08-31|545.390
#2012-09-03|545.520
#2012-09-04|545.050
#2012-09-05|544.650
#2012-09-06|542.280
#2012-09-07|543.020
#2012-09-10|542.630
#2012-09-11|542.670
#2012-09-12|540.600
#2012-09-13|540.470
#2012-09-14|538.960
#2012-09-17|540.020
#2012-09-18|540.400
#2012-09-19|541.380
#2012-09-20|541.890
#2012-09-21|542.150
#2012-09-24|543.810
#2012-09-25|544.800
#2012-09-26|546.640
#2012-09-27|546.010
#2012-09-28|546.110
#2012-09-30|546.200
#2012-10-01|546.450
#2012-10-02|546.950
#2012-10-03|546.700
#2012-10-04|545.260
#2012-10-05|543.030
#2012-10-08|543.160
#2012-10-09|543.980
#2012-10-10|545.130
#2012-10-11|546.100
#2012-10-12|546.720
#2012-10-15|546.780
#2012-10-16|545.070
#2012-10-17|542.870
#2012-10-18|542.650
#2012-10-19|544.420
#2012-10-22|544.080
#2012-10-23|545.170
#2012-10-24|545.140
#2012-10-25|543.550
#2012-10-26|545.240
#2012-10-29|546.600
#2012-10-30| .
#2012-10-31|547.340
#2012-11-01|546.450
#2012-11-02|545.910
#2012-11-05|546.820
#2012-11-06|545.450
#2012-11-07|547.950
#2012-11-08|548.620
#2012-11-09|548.500
#2012-11-12|548.630
#2012-11-13|548.970
#2012-11-14|548.860
#2012-11-15|547.980
#2012-11-16|548.220
#2012-11-19|547.210
#2012-11-20|545.980
#2012-11-21|545.090
#2012-11-22|545.130
#2012-11-23|545.030
#2012-11-26|545.970
#2012-11-27|546.600
#2012-11-28|547.120
#2012-11-29|546.940
#2012-11-30|546.990
#2012-12-03|546.720
#2012-12-04|547.280
#2012-12-05|547.540
#2012-12-06|548.040
#2012-12-07|546.690
#2012-12-10|547.170
#2012-12-11|546.230
#2012-12-12|545.220
#2012-12-13|544.490
#2012-12-14|545.230
#2012-12-17|543.890
#2012-12-18|541.660
#2012-12-19|542.650
#2012-12-20|542.680
#2012-12-21|544.210
#2012-12-24|543.750
#2012-12-25| .
#2012-12-26|544.020
#2012-12-27|545.630
#2012-12-28|545.610
#2012-12-31|544.760
#2013-01-01| .
#2013-01-02|541.200
#2013-01-03|539.220
#2013-01-04|538.940
#2013-01-07|539.580
#2013-01-08|540.770
#2013-01-09|541.280
#2013-01-10|540.410
#2013-01-11|541.230
#2013-01-14|541.930
#2013-01-15|542.980
#2013-01-16|543.030
#2013-01-17|541.160
#2013-01-18|542.550
#2013-01-21|542.700
#2013-01-22|543.010
#2013-01-23|542.890
#2013-01-24|542.470
#2013-01-25|538.820
#2013-01-28|538.270
#2013-01-29|537.580
#2013-01-30|536.660
#2013-01-31|536.840
#2013-02-01|536.170
#2013-02-04|537.440
#2013-02-05|535.970
#2013-02-06|537.470
#2013-02-07|538.270
#2013-02-08|538.180
#2013-02-11|538.990
#2013-02-12|537.500
#2013-02-13|536.270
#2013-02-14|538.200
#2013-02-15|537.660
#2013-02-18|537.820
#2013-02-19|536.320
#2013-02-20|536.330
#2013-02-21|538.010
#2013-02-22|538.710
#2013-02-25|541.440
#2013-02-26|541.980
#2013-02-27|541.190
#2013-02-28|541.510
#2013-03-01|542.490
#2013-03-04|541.310
#2013-03-05|540.730
#2013-03-06|538.980
#2013-03-07|537.060
#2013-03-08|535.160
#2013-03-11|535.290
#2013-03-12|536.600
#2013-03-13|536.690
#2013-03-14|535.890
#2013-03-15|536.900
#2013-03-18|538.350
#2013-03-19|540.210
#2013-03-20|538.780
#2013-03-21|539.010
#2013-03-22|539.730
#2013-03-25|539.540
#2013-03-26|540.000
#2013-03-27|541.570
#2013-03-28|540.860
#2013-03-29| .
#2013-03-31|540.960
#2013-04-01|541.700
#2013-04-02|540.890
#2013-04-03|542.590
#2013-04-04|544.930
#2013-04-05|548.630
#2013-04-08|547.120
#2013-04-09|546.280
#2013-04-10|544.190
#2013-04-11|544.810
#2013-04-12|547.540
#2013-04-15|548.700
#2013-04-16|547.690
#2013-04-17|547.960
#2013-04-18|548.790
#2013-04-19|547.900
#2013-04-22|548.170
#2013-04-23|547.990
#2013-04-24|548.150
#2013-04-25|547.540
#2013-04-26|549.540
#2013-04-29|549.060
#2013-04-30|548.950
#2013-05-01|550.610
#2013-05-02|550.860
#2013-05-03|546.570
#2013-05-06|545.690
#2013-05-07|545.010
#2013-05-08|545.840
#2013-05-09|545.100
#2013-05-10|541.930
#2013-05-13|541.410
#2013-05-14|539.760
#2013-05-15|540.870
#2013-05-16|543.370
#2013-05-17|540.200
#2013-05-20|540.020
#2013-05-21|540.900
#2013-05-22|538.700
#2013-05-23|539.060
#2013-05-24|539.770
#2013-05-27|539.920
#2013-05-28|536.080
#2013-05-29|536.530
#2013-05-30|536.040
#2013-05-31|534.880
#2013-06-03|536.020
#2013-06-04|534.920
#2013-06-05|535.940
#2013-06-06|536.150
#2013-06-07|532.600
#2013-06-10|530.950
#2013-06-11|531.130
#2013-06-12|529.960
#2013-06-13|531.730
#2013-06-14|533.450
#2013-06-17|531.780
#2013-06-18|531.900
#2013-06-19|528.080
#2013-06-20|523.240
#2013-06-21|521.020
#2013-06-24|519.990
#2013-06-25|518.690
#2013-06-26|520.630
#2013-06-27|522.500
#2013-06-28|523.810
#2013-06-30|523.920
#2013-07-01|524.610
#2013-07-02|525.500
#2013-07-03|524.610
#2013-07-04|524.660
#2013-07-05|517.280
#2013-07-08|520.390
#2013-07-09|520.400
#2013-07-10|518.990
#2013-07-11|522.730
#2013-07-12|521.760
#2013-07-15|523.460
#2013-07-16|524.630
#2013-07-17|525.960
#2013-07-18|523.950
#2013-07-19|526.080
#2013-07-22|526.690
#2013-07-23|525.410
#2013-07-24|523.270
#2013-07-25|522.840
#2013-07-26|524.980
#2013-07-29|523.520
#2013-07-30|523.100
#2013-07-31|523.710
#2013-08-01|518.870
#2013-08-02|523.030
#2013-08-05|521.700
#2013-08-06|521.690
#2013-08-07|523.120
#2013-08-08|523.560
#2013-08-09|523.820
#2013-08-12|522.630
#2013-08-13|518.870
#2013-08-14|518.970
#2013-08-15|516.870
#2013-08-16|514.500
#2013-08-19|512.370
#2013-08-20|514.520
#2013-08-21|513.030
#2013-08-22|512.080
#2013-08-23|515.280
#2013-08-26|516.240
#2013-08-27|519.790
#2013-08-28|517.430
#2013-08-29|519.310
#2013-08-30| .
#2013-09-02|520.530
#2013-09-03|516.430
#2013-09-04|515.020
#2013-09-05|511.340
#2013-09-06|512.310
#2013-09-09|514.220
#2013-09-10|511.880
#2013-09-11|513.160
#2013-09-12|513.690
#2013-09-13|513.750
#2013-09-16|513.900
#2013-09-17|514.360
#2013-09-18|518.710
#2013-09-19|517.520
#2013-09-20|518.990
#2013-09-23|519.740
#2013-09-24|522.250
#2013-09-25|523.600
#2013-09-26|522.260
#2013-09-27|522.720
#2013-09-30|522.460
#2013-10-01|521.270
#2013-10-02|521.820
#2013-10-03|522.240
#2013-10-04|521.070
#2013-10-07|522.200
#2013-10-08|522.150
#2013-10-09|521.130
#2013-10-10|520.680
#2013-10-11|521.290
#2013-10-14|521.450
#2013-10-15|520.340
#2013-10-16|522.630
#2013-10-17|525.250
#2013-10-18|525.510
#2013-10-21|524.680
#2013-10-22|527.680
#2013-10-23|528.640
#2013-10-24|527.440
#2013-10-25|528.290
#2013-10-28|528.080
#2013-10-29|527.940
#2013-10-30|527.550
#2013-10-31|527.390
#2013-11-01|524.980
#2013-11-04|525.250
#2013-11-05|522.950
#2013-11-06|523.360
#2013-11-07|524.820
#2013-11-08|520.330
#2013-11-11|520.490
#2013-11-12|519.820
#2013-11-13|521.130
#2013-11-14|522.790
#2013-11-15|522.350
#2013-11-18|524.820
#2013-11-19|523.090
#2013-11-20|520.120
#2013-11-21|520.910
#2013-11-22|522.610
#2013-11-25|523.160
#2013-11-26|525.100
#2013-11-27|523.940
#2013-11-28|523.990
#2013-11-29|524.040
#2013-11-30|524.090
#2013-12-02|521.930
#2013-12-03|523.000
#2013-12-04|520.320
#2013-12-05|520.040
#2013-12-06|519.880
#2013-12-09|520.840
#2013-12-10|523.190
#2013-12-11|521.690
#2013-12-12|521.720
#2013-12-13|522.730
#2013-12-16|522.240
#2013-12-17|523.140
#2013-12-18|522.340
#2013-12-19|522.530
#2013-12-20|524.970
#2013-12-23|524.120
#2013-12-24|521.970
#2013-12-25| .
#2013-12-26|521.410
#2013-12-27|521.190
#2013-12-30|522.740
#2013-12-31|521.500
#2014-01-01| .
#2014-01-02|522.560
#2014-01-03|522.550
#2014-01-06|524.120
#2014-01-07|524.960
#2014-01-08|523.610
#2014-01-09|524.680
#2014-01-10|528.390
#2014-01-13|529.410
#2014-01-14|527.990
#2014-01-15|527.220
#2014-01-16|528.680
#2014-01-17|529.520
#2014-01-20|529.670
#2014-01-21|530.130
#2014-01-22|528.720
#2014-01-23|531.750
#2014-01-24|532.310
#2014-01-27|531.110
#2014-01-28|531.900
#2014-01-29|534.170
#2014-01-30|533.640
#2014-01-31|534.610
#2014-02-03|537.680
#2014-02-04|535.740
#2014-02-05|533.780
#2014-02-06|532.600
#2014-02-07|533.590
#2014-02-10|533.670
#2014-02-11|532.620
#2014-02-12|531.050
#2014-02-13|532.990
#2014-02-14|532.590
#2014-02-17|532.740
#2014-02-18|533.910
#2014-02-19|532.920
#2014-02-20|532.220
#2014-02-21|533.800
#2014-02-24|533.300
#2014-02-25|535.400
#2014-02-26|536.890
#2014-02-27|538.440
#2014-02-28|538.360
#2014-03-03|540.250
#2014-03-04|537.070
#2014-03-05|536.810
#2014-03-06|535.070
#2014-03-07|533.270
#2014-03-10|533.440
#2014-03-11|534.210
#2014-03-12|535.630
#2014-03-13|538.420
#2014-03-14|538.130
#2014-03-17|536.280
#2014-03-18|536.740
#2014-03-19|533.770
#2014-03-20|533.960
#2014-03-21|535.500
#2014-03-24|536.900
#2014-03-25|536.970
#2014-03-26|538.420
#2014-03-27|539.780
#2014-03-28|538.260
#2014-03-31|538.060
#2014-04-01|537.080
#2014-04-02|535.740
#2014-04-03|536.050
#2014-04-04|538.810
#2014-04-07|540.140
#2014-04-08|540.800
#2014-04-09|540.400
#2014-04-10|542.800
#2014-04-11|543.670
#2014-04-14|543.140
#2014-04-15|543.730
#2014-04-16|543.560
#2014-04-17|541.060
#2014-04-18| .
#2014-04-21|540.920
#2014-04-22|541.210
#2014-04-23|542.680
#2014-04-24|542.640
#2014-04-25|543.590
#2014-04-28|542.950
#2014-04-29|541.890
#2014-04-30|543.580
#2014-05-01|545.520
#2014-05-02|546.450
#2014-05-05|545.220
#2014-05-06|546.210
#2014-05-07|545.910
#2014-05-08|546.310
#2014-05-09|545.150
#2014-05-12|543.690
#2014-05-13|545.310
#2014-05-14|548.450
#2014-05-15|550.010
#2014-05-16|549.560
#2014-05-19|548.660
#2014-05-20|549.240
#2014-05-21|547.530
#2014-05-22|546.860
#2014-05-23|548.040
#2014-05-26|548.190
#2014-05-27|549.180
#2014-05-28|552.370
#2014-05-29|551.820
#2014-05-30|551.370
#2014-05-31|551.370
#2014-06-02|548.540
#2014-06-03|546.340
#2014-06-04|546.000
#2014-06-05|546.600
#2014-06-06|546.090
#2014-06-09|545.510
#2014-06-10|544.770
#2014-06-11|544.860
#2014-06-12|547.080
#2014-06-13|546.520
#2014-06-16|547.110
#2014-06-17|545.290
#2014-06-18|546.570
#2014-06-19|545.830
#2014-06-20|546.060
#2014-06-23|546.310
#2014-06-24|547.800
#2014-06-25|548.800
#2014-06-26|550.250
#2014-06-27|549.730
#2014-06-30|550.640
#2014-07-01|548.380
#2014-07-02|545.820
#2014-07-03|545.130
#2014-07-04|545.180
#2014-07-07|546.660
#2014-07-08|548.830
#2014-07-09|549.540
#2014-07-10|549.670
#2014-07-11|550.290
#2014-07-14|549.410
#2014-07-15|549.410
#2014-07-16|549.930
#2014-07-17|552.470
#2014-07-18|551.960
#2014-07-21|552.510
#2014-07-22|553.060
#2014-07-23|553.060
#2014-07-24|551.230
#2014-07-25|553.320
#2014-07-28|552.690
#2014-07-29|554.060
#2014-07-30|550.520
#2014-07-31|550.670
#2014-08-01|552.000
#2014-08-04|552.340
#2014-08-05|552.770
#2014-08-06|552.950
#2014-08-07|554.860
#2014-08-08|555.050
#2014-08-11|554.870
#2014-08-12|553.730
#2014-08-13|555.020
#2014-08-14|556.680
#2014-08-15|558.780
#2014-08-18|556.770
#2014-08-19|555.730
#2014-08-20|555.220
#2014-08-21|556.070
#2014-08-22|556.770
#2014-08-25|557.120
#2014-08-26|556.830
#2014-08-27|558.490
#2014-08-28|559.970
#2014-08-29|559.540
#2014-08-31|559.590
#2014-09-01|559.640
#2014-09-02|556.230
#2014-09-03|556.650
#2014-09-04|554.840
#2014-09-05|554.050
#2014-09-08|554.440
#2014-09-09|553.590
#2014-09-10|552.130
#2014-09-11|552.550
#2014-09-12|549.290
#2014-09-15|549.900
#2014-09-16|549.670
#2014-09-17|549.030
#2014-09-18|549.090
#2014-09-19|551.080
#2014-09-22|551.890
#2014-09-23|553.520
#2014-09-24|552.120
#2014-09-25|554.490
#2014-09-26|553.950
#2014-09-29|555.460
#2014-09-30|554.480
#2014-10-01|558.680
#2014-10-02|556.850
#2014-10-03|557.080
#2014-10-06|557.900
#2014-10-07|560.980
#2014-10-08|561.460
#2014-10-09|561.480
#2014-10-10|562.400
#2014-10-13|562.560
#2014-10-14|566.210
#2014-10-15|569.010
#2014-10-16|566.230
#2014-10-17|564.460
#2014-10-20|565.570
#2014-10-21|564.380
#2014-10-22|563.490
#2014-10-23|561.720
#2014-10-24|561.500
#2014-10-27|562.350
#2014-10-28|561.360
#2014-10-29|561.510
#2014-10-30|561.890
#2014-10-31|560.860
#2014-11-03|560.500
#2014-11-04|561.050
#2014-11-05|560.770
#2014-11-06|559.700
#2014-11-07|561.950
#2014-11-10|560.140
#2014-11-11|560.200
#2014-11-12|559.970
#2014-11-13|560.440
#2014-11-14|561.310
#2014-11-17|560.530
#2014-11-18|561.040
#2014-11-19|559.520
#2014-11-20|560.180
#2014-11-21|561.450
#2014-11-24|561.670
#2014-11-25|564.630
#2014-11-26|565.990
#2014-11-27|566.040
#2014-11-28|567.460
#2014-11-30|567.560
#2014-12-01|566.090
#2014-12-02|563.340
#2014-12-03|563.410
#2014-12-04|564.300
#2014-12-05|562.760
#2014-12-08|565.480
#2014-12-09|566.730
#2014-12-10|568.520
#2014-12-11|568.520
#2014-12-12|571.380
#2014-12-15|571.110
#2014-12-16|572.470
#2014-12-17|569.280
#2014-12-18|567.370
#2014-12-19|568.600
#2014-12-22|569.660
#2014-12-23|565.610
#2014-12-24|566.160
#2014-12-25| .
#2014-12-26|566.840
#2014-12-29|568.980
#2014-12-30|569.930
#2014-12-31|570.670
#2015-01-01| .
#2015-01-02|573.030
#2015-01-05|576.540
#2015-01-06|580.140
#2015-01-07|580.310
#2015-01-08|577.410
#2015-01-09|579.300
#2015-01-12|581.810
#2015-01-13|582.320
#2015-01-14|584.060
#2015-01-15|585.810
#2015-01-16| .
#2015-01-19|583.600
#2015-01-20|585.180
#2015-01-21|583.480
#2015-01-22|582.080
#2015-01-23|585.960
#2015-01-26|585.560
#2015-01-27|585.610
#2015-01-28|590.040
#2015-01-29|589.100
#2015-01-30|592.720
#2015-01-31|592.720
#2015-02-02|592.880
#2015-02-03|587.420
#2015-02-04|586.890
#2015-02-05|585.890
#2015-02-06|581.080
#2015-02-09|580.950
#2015-02-10|578.000
#2015-02-11|578.390
#2015-02-12|578.670
#2015-02-13|576.480
#2015-02-16|576.640
#2015-02-17|571.730
#2015-02-18|574.960
#2015-02-19|573.020
#2015-02-20|572.410
#2015-02-23|576.240
#2015-02-24|579.340
#2015-02-25|580.400
#2015-02-26|578.530
#2015-02-27|578.940
#2015-02-28|579.090
#2015-03-02|575.210
#2015-03-03|573.760
#2015-03-04|573.820
#2015-03-05|574.780
#2015-03-06|569.260
#2015-03-09|571.450
#2015-03-10|574.560
#2015-03-11|575.670
#2015-03-12|575.620
#2015-03-13|574.450
#2015-03-16|575.600
#2015-03-17|576.940
#2015-03-18|581.700
#2015-03-19|581.470
#2015-03-20|583.440
#2015-03-23|583.800
#2015-03-24|585.760
#2015-03-25|583.900
#2015-03-26|579.130
#2015-03-27|582.950
#2015-03-30|581.900
#2015-03-31|582.610
#2015-04-01|585.960
#2015-04-02|584.210
#2015-04-03| .
#2015-04-06|583.600
#2015-04-07|584.880
#2015-04-08|585.450
#2015-04-09|581.750
#2015-04-10|582.100
#2015-04-13|582.990
#2015-04-14|584.440
#2015-04-15|584.450
#2015-04-16|585.050
#2015-04-17|586.930
#2015-04-20|584.030
#2015-04-21|583.440
#2015-04-22|580.870
#2015-04-23|581.990
#2015-04-24|582.690
#2015-04-27|582.920
#2015-04-28|579.780
#2015-04-29|575.520
#2015-04-30|574.680
#2015-05-01|571.230
#2015-05-04|569.930
#2015-05-05|568.470
#2015-05-06|564.830
#2015-05-07|567.110
#2015-05-08|568.860
#2015-05-11|563.500
#2015-05-12|563.960
#2015-05-13|562.650
#2015-05-14|563.810
#2015-05-15|568.700
#2015-05-18|564.560
#2015-05-19|562.770
#2015-05-20|562.850
#2015-05-21|565.460
#2015-05-22|564.210
#2015-05-25| .
#2015-05-26|568.310
#2015-05-27|569.020
#2015-05-28|568.570
#2015-05-29|569.920
#2015-05-31|569.970
#2015-06-01|565.200
#2015-06-02|562.230
#2015-06-03|558.470
#2015-06-04|562.020
#2015-06-05|558.220
#2015-06-08|559.110
#2015-06-09|557.280
#2015-06-10|554.980
#2015-06-11|559.250
#2015-06-12|559.370
#2015-06-15|559.950
#2015-06-16|561.310
#2015-06-17|561.520
#2015-06-18|559.040
#2015-06-19|562.750
#2015-06-22|558.880
#2015-06-23|557.100
#2015-06-24|559.210
#2015-06-25|558.410
#2015-06-26|554.690
#2015-06-29|560.660
#2015-06-30|560.580
#2015-07-01|557.110
#2015-07-02|558.120
#2015-07-03|558.170
#2015-07-06|563.390
#2015-07-07|565.080
#2015-07-08|566.250
#2015-07-09|561.870
#2015-07-10|556.840
#2015-07-13|557.030
#2015-07-14|557.800
#2015-07-15|560.030
#2015-07-16|560.180
#2015-07-17|561.080
#2015-07-20|559.890
#2015-07-21|560.880
#2015-07-22|562.130
#2015-07-23|564.490
#2015-07-24|564.340
#2015-07-27|566.050
#2015-07-28|565.030
#2015-07-29|563.880
#2015-07-30|565.000
#2015-07-31|566.830
#2015-08-03|569.600
#2015-08-04|567.380
#2015-08-05|564.720
#2015-08-06|566.050
#2015-08-07|569.400
#2015-08-10|565.850
#2015-08-11|570.200
#2015-08-12|569.300
#2015-08-13|566.780
#2015-08-14|567.300
#2015-08-17|569.490
#2015-08-18|567.390
#2015-08-19|569.460
#2015-08-20|571.680
#2015-08-21|572.280
#2015-08-24|573.850
#2015-08-25|567.230
#2015-08-26|564.480
#2015-08-27|566.370
#2015-08-28|566.520
#2015-08-31|565.520
#2015-09-01|566.140
#2015-09-02|565.210
#2015-09-03|566.530
#2015-09-04|569.470
#2015-09-07|569.620
#2015-09-08|567.020
#2015-09-09|568.210
#2015-09-10|566.380
#2015-09-11|568.200
#2015-09-14|568.270
#2015-09-15|563.200
#2015-09-16|562.740
#2015-09-17|566.830
#2015-09-18|571.230
#2015-09-21|566.880
#2015-09-22|571.290
#2015-09-23|570.850
#2015-09-24|571.670
#2015-09-25|569.140
#2015-09-28|572.460
#2015-09-29|573.480
#2015-09-30|572.710
#2015-10-01|573.350
#2015-10-02|575.420
#2015-10-05|572.620
#2015-10-06|573.800
#2015-10-07|574.030
#2015-10-08|571.860
#2015-10-09|572.840
#2015-10-12|572.990
#2015-10-13|575.500
#2015-10-14|578.210
#2015-10-15|576.380
#2015-10-16|576.840
#2015-10-19|576.700
#2015-10-20|575.230
#2015-10-21|577.500
#2015-10-22|578.260
#2015-10-23|576.250
#2015-10-26|578.110
#2015-10-27|579.270
#2015-10-28|577.120
#2015-10-29|571.600
#2015-10-30|572.280
#2015-10-31|572.280
#2015-11-02|571.730
#2015-11-03|569.870
#2015-11-04|569.950
#2015-11-05|569.320
#2015-11-06|565.810
#2015-11-09|565.570
#2015-11-10|566.670
#2015-11-11|566.720
#2015-11-12|566.490
#2015-11-13|567.700
#2015-11-16|567.670
#2015-11-17|569.140
#2015-11-18|569.250
#2015-11-19|570.550
#2015-11-20|570.290
#2015-11-23|571.160
#2015-11-24|571.460
#2015-11-25|572.190
#2015-11-26|572.250
#2015-11-27|572.260
#2015-11-30|572.980
#2015-12-01|577.060
#2015-12-02|577.370
#2015-12-03|570.430
#2015-12-04|573.110
#2015-12-07|576.000
#2015-12-08|575.230
#2015-12-09|575.860
#2015-12-10|574.630
#2015-12-11|578.970
#2015-12-14|573.800
#2015-12-15|572.760
#2015-12-16|572.810
#2015-12-17|575.740
#2015-12-18|577.570
#2015-12-21|577.090
#2015-12-22|575.370
#2015-12-23|574.090
#2015-12-24|575.490
#2015-12-25| .
#2015-12-28|576.540
#2015-12-29|572.500
#2015-12-30|573.040
#2015-12-31|573.930
#2016-01-01| .
#2016-01-04|575.570
#2016-01-05|575.090
#2016-01-06|578.350
#2016-01-07|578.950
#2016-01-08|579.800
#2016-01-11|578.180
#2016-01-12|581.180
#2016-01-13|583.170
#2016-01-14|579.650
#2016-01-15|580.670
#2016-01-18|580.820
#2016-01-19|581.210
#2016-01-20|580.520
#2016-01-21|579.900
#2016-01-22|578.890
#2016-01-25|579.750
#2016-01-26|580.540
#2016-01-27|579.360
#2016-01-28|578.960
#2016-01-29|580.360
#2016-01-31|580.410
#2016-02-01|578.390
#2016-02-02|582.560
#2016-02-03|581.410
#2016-02-04|582.470
#2016-02-05|583.620
#2016-02-08|588.550
#2016-02-09|588.390
#2016-02-10|589.640
#2016-02-11|590.960
#2016-02-12|586.890
#2016-02-15|587.040
#2016-02-16|585.300
#2016-02-17|583.240
#2016-02-18|585.840
#2016-02-19|586.780
#2016-02-22|586.830
#2016-02-23|587.940
#2016-02-24|588.910
#2016-02-25|591.460
#2016-02-26|588.850
#2016-02-29|590.230
#2016-03-01|586.410
#2016-03-02|587.280
#2016-03-03|588.690
#2016-03-04|587.250
#2016-03-07|588.200
#2016-03-08|591.160
#2016-03-09|589.300
#2016-03-10|589.300
#2016-03-11|588.860
#2016-03-14|591.170
#2016-03-15|592.010
#2016-03-16|591.660
#2016-03-17|592.880
#2016-03-18|594.530
#2016-03-21|592.310
#2016-03-22|592.900
#2016-03-23|595.990
#2016-03-24|594.440
#2016-03-25| .
#2016-03-28|595.780
#2016-03-29|598.340
#2016-03-30|597.290
#2016-03-31|599.320
#2016-04-01|599.370
#2016-04-04|600.440
#2016-04-05|603.900
#2016-04-06|602.910
#2016-04-07|606.390
#2016-04-08|604.470
#2016-04-11|604.460
#2016-04-12|602.370
#2016-04-13|604.320
#2016-04-14|603.720
#2016-04-15|605.970
#2016-04-18|605.050
#2016-04-19|605.590
#2016-04-20|603.020
#2016-04-21|602.750
#2016-04-22|601.950
#2016-04-25|601.200
#2016-04-26|600.270
#2016-04-27|602.710
#2016-04-28|603.120
#2016-04-29|604.190
#2016-04-30|604.240
#2016-05-02|601.550
#2016-05-03|604.830
#2016-05-04|604.950
#2016-05-05|606.790
#2016-05-06|604.690
#2016-05-09|605.730
#2016-05-10|606.170
#2016-05-11|608.210
#2016-05-12|606.290
#2016-05-13|609.260
#2016-05-16|606.520
#2016-05-17|606.640
#2016-05-18|600.420
#2016-05-19|602.590
#2016-05-20|601.860
#2016-05-23|602.310
#2016-05-24|601.710
#2016-05-25|601.000
#2016-05-26|603.930
#2016-05-27|603.780
#2016-05-30|603.940
#2016-05-31|604.530
#2016-06-01|604.240
#2016-06-02|606.000
#2016-06-03|610.570
#2016-06-06|609.420
#2016-06-07|610.410
#2016-06-08|611.520
#2016-06-09|613.160
#2016-06-10|614.510
#2016-06-13|614.010
#2016-06-14|613.340
#2016-06-15|613.770
#2016-06-16|614.880
#2016-06-17|612.210
#2016-06-20|610.990
#2016-06-21|609.490
#2016-06-22|610.160
#2016-06-23|607.380
#2016-06-24|613.640
#2016-06-27|620.690
#2016-06-28|620.420
#2016-06-29|619.770
#2016-06-30|619.120
#2016-07-01|621.560
#2016-07-04|621.720
#2016-07-05|628.060
#2016-07-06|627.730
#2016-07-07|628.680
#2016-07-08|631.010
#2016-07-11|628.820
#2016-07-12|624.580
#2016-07-13|627.820
#2016-07-14|624.180
#2016-07-15|621.230
#2016-07-18|621.350
#2016-07-19|622.320
#2016-07-20|621.080
#2016-07-21|621.220
#2016-07-22|621.460
#2016-07-25|622.090
#2016-07-26|622.120
#2016-07-27|624.370
#2016-07-28|624.210
#2016-07-29|627.120
#2016-07-31|627.170
#2016-08-01|623.190
#2016-08-02|619.670
#2016-08-03|619.100
#2016-08-04|622.230
#2016-08-05|619.550
#2016-08-08|620.790
#2016-08-09|623.880
#2016-08-10|626.050
#2016-08-11|622.290
#2016-08-12|625.540
#2016-08-15|623.470
#2016-08-16|622.530
#2016-08-17|623.740
#2016-08-18|625.280
#2016-08-19|623.650
#2016-08-22|626.350
#2016-08-23|626.550
#2016-08-24|626.440
#2016-08-25|625.080
#2016-08-26|622.530
#2016-08-29|627.720
#2016-08-30|626.770
#2016-08-31|626.880
#2016-09-01|627.180
#2016-09-02|625.130
#2016-09-05|625.280
#2016-09-06|627.420
#2016-09-07|626.950
#2016-09-08|621.730
#2016-09-09|617.550
#2016-09-12|617.130
#2016-09-13|612.640
#2016-09-14|614.600
#2016-09-15|613.490
#2016-09-16|614.470
#2016-09-19|615.570
#2016-09-20|616.400
#2016-09-21|617.710
#2016-09-22|620.760
#2016-09-23|622.070
#2016-09-26|622.820
#2016-09-27|624.830
#2016-09-28|624.060
#2016-09-29|624.810
#2016-09-30|621.570
#2016-10-03|621.890
#2016-10-04|618.800
#2016-10-05|617.690
#2016-10-06|616.690
#2016-10-07|616.900
#2016-10-10|617.050
#2016-10-11|615.920
#2016-10-12|615.150
#2016-10-13|617.340
#2016-10-14|613.750
#2016-10-17|616.250
#2016-10-18|618.350
#2016-10-19|618.480
#2016-10-20|619.000
#2016-10-21|618.540
#2016-10-24|616.810
#2016-10-25|617.040
#2016-10-26|614.450
#2016-10-27|611.050
#2016-10-28|610.130
#2016-10-31|610.720
#2016-11-01|611.420
#2016-11-02|611.440
#2016-11-03|609.710
#2016-11-04|611.610
#2016-11-07|610.370
#2016-11-08|609.420
#2016-11-09|597.090
#2016-11-10|597.540
#2016-11-11|597.590
#2016-11-14|592.700
#2016-11-15|592.460
#2016-11-16|594.530
#2016-11-17|591.130
#2016-11-18|588.860
#2016-11-21|588.250
#2016-11-22|589.060
#2016-11-23|588.670
#2016-11-24|588.720
#2016-11-25|588.670
#2016-11-28|591.260
#2016-11-29|592.700
#2016-11-30|589.760
#2016-12-01|585.860
#2016-12-02|588.450
#2016-12-05|588.790
#2016-12-06|587.820
#2016-12-07|590.320
#2016-12-08|587.630
#2016-12-09|584.010
#2016-12-12|584.200
#2016-12-13|585.120
#2016-12-14|584.330
#2016-12-15|583.440
#2016-12-16|581.950
#2016-12-19|585.420
#2016-12-20|584.090
#2016-12-21|585.710
#2016-12-22|585.690
#2016-12-23|586.760
#2016-12-26| .
#2016-12-27|585.640
#2016-12-28|589.150
#2016-12-29|590.200
#2016-12-30|592.170
#2016-12-31|592.170
#2017-01-02| .
#2017-01-03|592.620
#2017-01-04|593.310
#2017-01-05|597.900
#2017-01-06|594.710
#2017-01-09|596.820
#2017-01-10|596.450
#2017-01-11|597.190
#2017-01-12|597.160
#2017-01-13|596.030
#2017-01-16|596.180
#2017-01-17|599.060
#2017-01-18|595.480
#2017-01-19|592.900
#2017-01-20|592.410
#2017-01-23|595.610
#2017-01-24|591.660
#2017-01-25|589.110
#2017-01-26|590.280
#2017-01-27|592.240
#2017-01-30|589.780
#2017-01-31|589.480
#2017-02-01|588.650
#2017-02-02|589.730
#2017-02-03|588.800
#2017-02-06|592.740
#2017-02-07|593.690
#2017-02-08|596.200
#2017-02-09|593.520
#2017-02-10|593.360
#2017-02-13|592.320
#2017-02-14|590.950
#2017-02-15|589.780
#2017-02-16|592.460
#2017-02-17|593.530
#2017-02-20|593.690
#2017-02-21|593.630
#2017-02-22|593.910
#2017-02-23|595.170
#2017-02-24|599.040
#2017-02-27|596.950
#2017-02-28|598.670
#2017-03-01|593.220
#2017-03-02|592.870
#2017-03-03|593.100
#2017-03-06|592.380
#2017-03-07|590.920
#2017-03-08|588.290
#2017-03-09|585.710
#2017-03-10|586.930
#2017-03-13|585.160
#2017-03-14|585.660
#2017-03-15|590.040
#2017-03-16|589.000
#2017-03-17|590.410
#2017-03-20|592.090
#2017-03-21|593.910
#2017-03-22|596.210
#2017-03-23|595.720
#2017-03-24|597.470
#2017-03-27|598.450
#2017-03-28|597.000
#2017-03-29|598.520
#2017-03-30|597.040
#2017-03-31|597.520
#2017-04-03|599.760
#2017-04-04|599.300
#2017-04-05|599.110
#2017-04-06|600.110
#2017-04-07|599.070
#2017-04-10|600.160
#2017-04-11|603.700
#2017-04-12|603.820
#2017-04-13|606.600
#2017-04-14| .
#2017-04-17|605.160
#2017-04-18|609.380
#2017-04-19|608.220
#2017-04-20|606.650
#2017-04-21|606.700
#2017-04-24|605.130
#2017-04-25|602.180
#2017-04-26|603.120
#2017-04-27|603.700
#2017-04-28|604.370
#2017-04-30|604.480
#2017-05-01|601.410
#2017-05-02|603.990
#2017-05-03|604.750
#2017-05-04|602.390
#2017-05-05|602.770
#2017-05-08|601.690
#2017-05-09|600.590
#2017-05-10|600.820
#2017-05-11|601.750
#2017-05-12|605.160
#2017-05-15|604.930
#2017-05-16|606.110
#2017-05-17|611.350
#2017-05-18|610.370
#2017-05-19|610.290
#2017-05-22|610.160
#2017-05-23|608.120
#2017-05-24|608.940
#2017-05-25|609.800
#2017-05-26|610.540
#2017-05-29|610.700
#2017-05-30|612.390
#2017-05-31|613.980
#2017-06-01|613.180
#2017-06-02|616.760
#2017-06-05|615.490
#2017-06-06|617.280
#2017-06-07|615.820
#2017-06-08|614.920
#2017-06-09|614.700
#2017-06-12|614.130
#2017-06-13|614.800
#2017-06-14|620.080
#2017-06-15|619.150
#2017-06-16|619.400
#2017-06-19|619.120
#2017-06-20|621.840
#2017-06-21|622.940
#2017-06-22|622.930
#2017-06-23|623.570
#2017-06-26|625.000
#2017-06-27|621.900
#2017-06-28|621.080
#2017-06-29|618.940
#2017-06-30|617.520
#2017-07-03|615.910
#2017-07-04|615.960
#2017-07-05|617.030
#2017-07-06|615.240
#2017-07-07|614.210
#2017-07-10|615.830
#2017-07-11|616.580
#2017-07-12|618.990
#2017-07-13|617.810
#2017-07-14|619.350
#2017-07-17|620.680
#2017-07-18|623.190
#2017-07-19|623.030
#2017-07-20|623.490
#2017-07-21|625.620
#2017-07-24|623.780
#2017-07-25|619.060
#2017-07-26|620.730
#2017-07-27|619.050
#2017-07-28|620.890
#2017-07-31|620.110
#2017-08-01|622.900
#2017-08-02|622.510
#2017-08-03|624.320
#2017-08-04|621.490
#2017-08-07|621.920
#2017-08-08|619.750
#2017-08-09|621.710
#2017-08-10|622.260
#2017-08-11|621.970
#2017-08-14|621.250
#2017-08-15|618.690
#2017-08-16|621.400
#2017-08-17|622.890
#2017-08-18|623.050
#2017-08-21|623.700
#2017-08-22|622.280
#2017-08-23|624.730
#2017-08-24|624.100
#2017-08-25|625.550
#2017-08-28|626.100
#2017-08-29|626.490
#2017-08-30|626.220
#2017-08-31|627.970
#2017-09-01|625.790
#2017-09-04|625.950
#2017-09-05|630.820
#2017-09-06|627.710
#2017-09-07|629.940
#2017-09-08|629.570
#2017-09-11|625.990
#2017-09-12|624.320
#2017-09-13|623.590
#2017-09-14|624.370
#2017-09-15|625.180
#2017-09-18|624.150
#2017-09-19|624.100
#2017-09-20|623.940
#2017-09-21|624.870
#2017-09-22|625.690
#2017-09-25|628.210
#2017-09-26|628.150
#2017-09-27|624.240
#2017-09-28|625.360
#2017-09-29|626.210
#2017-09-30|626.260
#2017-10-02|626.460
#2017-10-03|627.790
#2017-10-04|627.260
#2017-10-05|625.930
#2017-10-06|625.190
#2017-10-09|625.350
#2017-10-10|626.930
#2017-10-11|626.890
#2017-10-12|627.980
#2017-10-13|630.240
#2017-10-16|629.590
#2017-10-17|630.390
#2017-10-18|628.420
#2017-10-19|629.850
#2017-10-20|626.640
#2017-10-23|627.860
#2017-10-24|626.650
#2017-10-25|624.450
#2017-10-26|624.130
#2017-10-27|625.920
#2017-10-30|629.250
#2017-10-31|627.710
#2017-11-01|627.800
#2017-11-02|629.190
#2017-11-03|629.280
#2017-11-06|630.290
#2017-11-07|630.150
#2017-11-08|628.220
#2017-11-09|626.560
#2017-11-10|622.030
#2017-11-13|622.670
#2017-11-14|624.000
#2017-11-15|626.540
#2017-11-16|625.730
#2017-11-17|626.690
#2017-11-20|627.040
#2017-11-21|630.000
#2017-11-22|632.280
#2017-11-23|632.330
#2017-11-24|631.550
#2017-11-27|631.740
#2017-11-28|631.510
#2017-11-29|629.270
#2017-11-30|628.750
#2017-12-01|632.650
#2017-12-04|632.390
#2017-12-05|634.620
#2017-12-06|635.110
#2017-12-07|631.450
#2017-12-08|631.430
#2017-12-11|632.310
#2017-12-12|631.930
#2017-12-13|635.350
#2017-12-14|636.830
#2017-12-15|637.620
#2017-12-18|634.690
#2017-12-19|630.460
#2017-12-20|627.710
#2017-12-21|630.600
#2017-12-22|630.420
#2017-12-25| .
#2017-12-26|632.230
#2017-12-27|636.330
#2017-12-28|635.810
#2017-12-29|636.900
#2017-12-31|636.960
#2018-01-01| .
#2018-01-02|632.180
#2018-01-03|633.270
#2018-01-04|632.890
#2018-01-05|631.870
#2018-01-08|631.910
#2018-01-09|628.370
#2018-01-10|628.750
#2018-01-11|631.050
#2018-01-12|631.810
#2018-01-15|631.970
#2018-01-16|632.310
#2018-01-17|630.870
#2018-01-18|628.820
#2018-01-19|626.590
#2018-01-22|625.130
#2018-01-23|626.980
#2018-01-24|625.470
#2018-01-25|628.620
#2018-01-26|627.280
#2018-01-29|626.280
#2018-01-30|623.850
#2018-01-31|625.380
#2018-02-01|623.440
#2018-02-02|618.460
#2018-02-05|620.510
#2018-02-06|620.730
#2018-02-07|617.310
#2018-02-08|615.840
#2018-02-09|614.440
#2018-02-12|613.810
#2018-02-13|612.840
#2018-02-14|609.960
#2018-02-15|612.670
#2018-02-16|613.540
#2018-02-19|613.710
#2018-02-20|612.530
#2018-02-21|609.060
#2018-02-22|610.840
#2018-02-23|612.520
#2018-02-26|613.600
#2018-02-27|611.480
#2018-02-28|613.600
#2018-03-01|614.620
#2018-03-02|611.290
#2018-03-05|610.560
#2018-03-06|612.220
#2018-03-07|611.610
#2018-03-08|613.110
#2018-03-09|611.430
#2018-03-12|612.690
#2018-03-13|612.840
#2018-03-14|614.480
#2018-03-15|614.480
#2018-03-16|613.580
#2018-03-19|614.050
#2018-03-20|611.750
#2018-03-21|609.570
#2018-03-22|612.770
#2018-03-23|612.310
#2018-03-26|612.270
#2018-03-27|615.490
#2018-03-28|616.260
#2018-03-29|618.750
#2018-03-30| .
#2018-03-31|618.800
#2018-04-02|619.340
#2018-04-03|616.880
#2018-04-04|616.510
#2018-04-05|614.650
#2018-04-06|618.180
#2018-04-09|618.560
#2018-04-10|619.030
#2018-04-11|619.510
#2018-04-12|617.670
#2018-04-13|617.760
#2018-04-16|618.190
#2018-04-17|619.730
#2018-04-18|615.950
#2018-04-19|612.310
#2018-04-20|610.480
#2018-04-23|609.580
#2018-04-24|608.440
#2018-04-25|605.220
#2018-04-26|607.090
#2018-04-27|609.930
#2018-04-30|611.190
#2018-05-01|607.470
#2018-05-02|608.100
#2018-05-03|608.790
#2018-05-04|608.820
#2018-05-07|608.680
#2018-05-08|607.880
#2018-05-09|607.040
#2018-05-10|609.740
#2018-05-11|610.860
#2018-05-14|610.490
#2018-05-15|605.400
#2018-05-16|604.950
#2018-05-17|603.870
#2018-05-18|606.090
#2018-05-21|606.280
#2018-05-22|606.370
#2018-05-23|608.890
#2018-05-24|610.990
#2018-05-25|613.370
#2018-05-28|613.540
#2018-05-29|620.510
#2018-05-30|617.010
#2018-05-31|618.330
#2018-06-01|615.060
#2018-06-04|613.450
#2018-06-05|614.150
#2018-06-06|610.440
#2018-06-07|613.430
#2018-06-08|613.090
#2018-06-11|612.260
#2018-06-12|612.680
#2018-06-13|612.090
#2018-06-14|614.180
#2018-06-15|614.760
#2018-06-18|614.300
#2018-06-19|615.075
#2018-06-20|612.930
#2018-06-21|612.460
#2018-06-22|612.220
#2018-06-25|613.460
#2018-06-26|613.460
#2018-06-27|616.870
#2018-06-28|615.980
#2018-06-29|616.430
#2018-06-30|616.480
#2018-07-02|616.040
#2018-07-03|618.340
#2018-07-04|618.390
#2018-07-05|619.580
#2018-07-06|621.110
#2018-07-09|620.370
#2018-07-10|620.500
#2018-07-11|622.180
#2018-07-12|622.340
#2018-07-13|623.820
#2018-07-16|622.470
#2018-07-17|621.920
#2018-07-18|621.330
#2018-07-19|622.880
#2018-07-20|619.450
#2018-07-23|615.040
#2018-07-24|617.950
#2018-07-25|619.060
#2018-07-26|617.330
#2018-07-27|618.280
#2018-07-30|617.550
#2018-07-31|618.810
#2018-08-01|616.380
#2018-08-02|616.890
#2018-08-03|619.100
#2018-08-06|620.220
#2018-08-07|618.040
#2018-08-08|617.530
#2018-08-09|618.930
#2018-08-10|621.860
#2018-08-13|619.510
#2018-08-14|619.030
#2018-08-15|620.990
#2018-08-16|621.340
#2018-08-17|621.470
#2018-08-20|624.480
#2018-08-21|623.600
#2018-08-22|623.980
#2018-08-23|624.260
#2018-08-24|624.010
#2018-08-27|622.870
#2018-08-28|621.050
#2018-08-29|621.750
#2018-08-30|621.900
#2018-08-31|621.520
#2018-09-03|621.690
#2018-09-04|618.320
#2018-09-05|618.530
#2018-09-06|620.140
#2018-09-07|616.900
#2018-09-10|618.250
#2018-09-11|616.630
#2018-09-12|619.370
#2018-09-13|620.120
#2018-09-14|619.030
#2018-09-17|619.340
#2018-09-18|616.200
#2018-09-19|613.980
#2018-09-20|615.630
#2018-09-21|616.190
#2018-09-24|615.780
#2018-09-25|614.620
#2018-09-26|616.760
#2018-09-27|617.260
#2018-09-28|617.060
#2018-09-30|617.170
#2018-10-01|615.190
#2018-10-02|617.170
#2018-10-03|611.630
#2018-10-04|609.510
#2018-10-05|606.570
#2018-10-08|606.740
#2018-10-09|608.750
#2018-10-10|607.560
#2018-10-11|611.140
#2018-10-12|610.680
#2018-10-15|609.700
#2018-10-16|610.550
#2018-10-17|608.800
#2018-10-18|608.580
#2018-10-19|606.560
#2018-10-22|606.550
#2018-10-23|606.960
#2018-10-24|609.500
#2018-10-25|607.770
#2018-10-26|609.670
#2018-10-29|609.340
#2018-10-30|607.130
#2018-10-31|605.420
#2018-11-01|605.920
#2018-11-02|603.220
#2018-11-05|604.930
#2018-11-06|605.470
#2018-11-07|606.800
#2018-11-08|607.110
#2018-11-09|609.170
#2018-11-12|609.340
#2018-11-13|609.650
#2018-11-14|609.700
#2018-11-15|606.890
#2018-11-16|608.970
#2018-11-19|608.840
#2018-11-20|608.940
#2018-11-21|609.400
#2018-11-22|609.460
#2018-11-23|609.970
#2018-11-26|610.500
#2018-11-27|610.050
#2018-11-28|608.900
#2018-11-29|609.900
#2018-11-30|609.510
#2018-12-03|612.390
#2018-12-04|616.900
#2018-12-05|616.950
#2018-12-06|618.170
#2018-12-07|618.500
#2018-12-10|618.550
#2018-12-11|619.290
#2018-12-12|619.890
#2018-12-13|620.180
#2018-12-14|620.130
#2018-12-17|622.060
#2018-12-18|624.970
#2018-12-19|628.730
#2018-12-20|625.940
#2018-12-21|624.490
#2018-12-24|626.200
#2018-12-25| .
#2018-12-26|623.130
#2018-12-27|623.670
#2018-12-28|623.050
#2018-12-31|624.900
#2019-01-01| .
#2019-01-02|627.660
#2019-01-03|632.130
#2019-01-04|627.190
#2019-01-07|627.730
#2019-01-08|627.430
#2019-01-09|627.350
#2019-01-10|626.550
#2019-01-11|627.910
#2019-01-14|626.220
#2019-01-15|626.150
#2019-01-16|626.600
#2019-01-17|627.210
#2019-01-18|627.880
#2019-01-21|628.060
#2019-01-22|631.340
#2019-01-23|631.770
#2019-01-24|634.280
#2019-01-25|633.060
#2019-01-28|633.740
#2019-01-29|634.980
#2019-01-30|635.000
#2019-01-31|639.440
#2019-02-01|637.830
#2019-02-04|637.090
#2019-02-05|638.950
#2019-02-06|639.240
#2019-02-07|641.030
#2019-02-08|641.460
#2019-02-11|640.820
#2019-02-12|639.420
#2019-02-13|638.990
#2019-02-14|640.170
#2019-02-15|640.140
#2019-02-18|640.310
#2019-02-19|640.500
#2019-02-20|639.870
#2019-02-21|636.780
#2019-02-22|638.490
#2019-02-25|638.260
#2019-02-26|639.710
#2019-02-27|635.690
#2019-02-28|635.390
#2019-03-01|633.990
#2019-03-04|635.560
#2019-03-05|635.730
#2019-03-06|636.740
#2019-03-07|639.570
#2019-03-08|639.930
#2019-03-11|638.730
#2019-03-12|642.030
#2019-03-13|641.260
#2019-03-14|639.550
#2019-03-15|641.650
#2019-03-18|642.270
#2019-03-19|641.090
#2019-03-20|644.820
#2019-03-21|645.980
#2019-03-22|651.510
#2019-03-25|653.270
#2019-03-26|654.440
#2019-03-27|656.750
#2019-03-28|656.550
#2019-03-29|655.960
#2019-03-31|656.020
#2019-04-01|651.630
#2019-04-02|652.320
#2019-04-03|650.180
#2019-04-04|650.850
#2019-04-05|651.720
#2019-04-08|651.030
#2019-04-09|652.410
#2019-04-10|653.720
#2019-04-11|651.840
#2019-04-12|649.790
#2019-04-15|651.490
#2019-04-16|649.250
#2019-04-17|649.150
#2019-04-18|651.470
#2019-04-19| .
#2019-04-22|648.750
#2019-04-23|650.080
#2019-04-24|652.960
#2019-04-25|652.360
#2019-04-26|654.050
#2019-04-29|651.610
#2019-04-30|652.870
#2019-05-01|653.630
#2019-05-02|650.280
#2019-05-03|651.360
#2019-05-06|652.760
#2019-05-07|655.090
#2019-05-08|653.030
#2019-05-09|653.110
#2019-05-10|653.060
#2019-05-13|654.230
#2019-05-14|653.790
#2019-05-15|656.490
#2019-05-16|655.770
#2019-05-17|656.960
#2019-05-20|655.990
#2019-05-21|655.050
#2019-05-22|656.720
#2019-05-23|661.700
#2019-05-24|660.190
#2019-05-27|660.370
#2019-05-28|663.570
#2019-05-29|664.600
#2019-05-30|666.790
#2019-05-31|671.050
#2019-06-03|673.450
#2019-06-04|670.230
#2019-06-05|668.750
#2019-06-06|669.820
#2019-06-07|674.190
#2019-06-10|671.630
#2019-06-11|672.350
#2019-06-12|672.440
#2019-06-13|674.490
#2019-06-14|674.920
#2019-06-17|676.300
#2019-06-18|679.090
#2019-06-19|680.890
#2019-06-20|683.950
#2019-06-21|681.580
#2019-06-24|685.040
#2019-06-25|682.180
#2019-06-26|682.720
#2019-06-27|686.920
#2019-06-28|687.750
#2019-06-30|687.870
#2019-07-01|686.790
#2019-07-02|690.080
#2019-07-03|692.520
#2019-07-04|692.580
#2019-07-05|686.420
#2019-07-08|687.840
#2019-07-09|686.180
#2019-07-10|685.140
#2019-07-11|680.790
#2019-07-12|681.840
#2019-07-15|683.010
#2019-07-16|681.550
#2019-07-17|685.820
#2019-07-18|686.550
#2019-07-19|686.490
#2019-07-22|687.100
#2019-07-23|685.700
#2019-07-24|688.190
#2019-07-25|686.660
#2019-07-26|687.070
#2019-07-29|688.400
#2019-07-30|687.940
#2019-07-31|690.300
#2019-08-01|697.060
#2019-08-02|697.460
#2019-08-05|701.010
#2019-08-06|701.420
#2019-08-07|704.910
#2019-08-08|704.990
#2019-08-09|704.220
#2019-08-12|711.310
#2019-08-13|710.720
#2019-08-14|717.550
#2019-08-15|720.870
#2019-08-16|720.610
#2019-08-19|716.070
#2019-08-20|719.970
#2019-08-21|719.810
#2019-08-22|717.540
#2019-08-23|722.970
#2019-08-26|721.510
#2019-08-27|726.760
#2019-08-28|728.290
#2019-08-29|724.860
#2019-08-30|725.850
#2019-08-31|725.850
#2019-09-02|725.970
#2019-09-03|727.140
#2019-09-04|727.210
#2019-09-05|719.280
#2019-09-06|721.900
#2019-09-09|716.030
#2019-09-10|709.710
#2019-09-11|708.090
#2019-09-12|704.500
#2019-09-13|695.780
#2019-09-16|700.780
#2019-09-17|702.720
#2019-09-18|706.050
#2019-09-19|708.460
#2019-09-20|710.520
#2019-09-23|713.240
#2019-09-24|718.300
#2019-09-25|711.160
#2019-09-26|715.250
#2019-09-27|715.490
#2019-09-30|715.690
#2019-10-01|717.760
#2019-10-02|718.350
#2019-10-03|721.890
#2019-10-04|724.060
#2019-10-07|722.160
#2019-10-08|721.620
#2019-10-09|719.110
#2019-10-10|714.870
#2019-10-11|711.080
#2019-10-14|711.260
#2019-10-15|710.840
#2019-10-16|713.270
#2019-10-17|713.130
#2019-10-18|713.890
#2019-10-21|711.280
#2019-10-22|714.120
#2019-10-23|714.060
#2019-10-24|714.280
#2019-10-25|712.000
#2019-10-28|708.420
#2019-10-29|709.230
#2019-10-30|711.090
#2019-10-31|717.270
#2019-11-01|715.160
#2019-11-04|711.040
#2019-11-05|706.700
#2019-11-06|711.000
#2019-11-07|703.930
#2019-11-08|703.550
#2019-11-11|703.730
#2019-11-12|705.810
#2019-11-13|707.610
#2019-11-14|711.190
#2019-11-15|710.010
#2019-11-18|711.960
#2019-11-19|713.910
#2019-11-20|716.360
#2019-11-21|713.390
#2019-11-22|713.970
#2019-11-25|715.870
#2019-11-26|718.550
#2019-11-27|718.530
#2019-11-28| .
#2019-11-29|717.730
#2019-11-30|717.790
#2019-12-02|712.020
#2019-12-03|721.290
#2019-12-04|716.880
#2019-12-05|716.400
#2019-12-06|714.800
#2019-12-09|716.340
#2019-12-10|716.950
#2019-12-11|719.390
#2019-12-12|713.270
#2019-12-13|720.120
#2019-12-16|716.550
#2019-12-17|716.590
#2019-12-18|714.820
#2019-12-19|715.890
#2019-12-20|714.970
#2019-12-23|713.990
#2019-12-24|715.870
#2019-12-25| .
#2019-12-26|716.060
#2019-12-27|718.530
#2019-12-30|716.610
#2019-12-31|714.500
#2020-01-01| .
#2020-01-02|716.750
#2020-01-03|721.220
#2020-01-06|716.800
#2020-01-07|714.940
#2020-01-08|711.600
#2020-01-09|714.580
#2020-01-10|718.840
#2020-01-13|717.910
#2020-01-14|718.910
#2020-01-15|721.340
#2020-01-16|720.140
#2020-01-17|718.880
#2020-01-20|719.060
#2020-01-21|724.410
#2020-01-22|726.190
#2020-01-23|728.430
#2020-01-24|732.490
#2020-01-27|735.380
#2020-01-28|732.850
#2020-01-29|737.100
#2020-01-30|737.070
#2020-01-31|737.810
#2020-02-03|738.150
#2020-02-04|733.170
#2020-02-05|730.710
#2020-02-06|732.890
#2020-02-07|738.740
#2020-02-10|740.110
#2020-02-11|737.600
#2020-02-12|734.920
#2020-02-13|736.110
#2020-02-14|738.420
#2020-02-17|738.600
#2020-02-18|741.060
#2020-02-19|739.960
#2020-02-20|741.640
#2020-02-21|743.710
#2020-02-24|747.800
#2020-02-25|750.210
#2020-02-26|749.960
#2020-02-27|748.150
#2020-02-28|756.470
#2020-02-29|756.590
#2020-03-02|759.980
#2020-03-03|765.130
#2020-03-04|765.680
#2020-03-05|770.370
#2020-03-06|786.770
#2020-03-09|789.810
#2020-03-10|766.820
#2020-03-11|759.860
#2020-03-12|739.690
#2020-03-13|728.500
#2020-03-16|737.250
#2020-03-17|709.750
#2020-03-18|677.510
#2020-03-19|674.080
#2020-03-20|661.270
#2020-03-23|690.440
#2020-03-24|703.590
#2020-03-25|721.730
#2020-03-26|731.410
#2020-03-27|740.650
#2020-03-30|749.000
#2020-03-31|746.570
#2020-04-01|746.090
#2020-04-02|747.740
#2020-04-03|747.270
#2020-04-06|745.440
#2020-04-07|745.480
#2020-04-08|749.110
#2020-04-09|759.970
#2020-04-10| .
#2020-04-13|762.020
#2020-04-14|763.410
#2020-04-15|768.020
#2020-04-16|772.680
#2020-04-17|770.290
#2020-04-20|772.050
#2020-04-21|774.390
#2020-04-22|769.690
#2020-04-23|774.100
#2020-04-24|774.400
#2020-04-27|768.630
#2020-04-28|771.950
#2020-04-29|770.900
#2020-04-30|769.200
#2020-05-01|768.460
#2020-05-04|768.380
#2020-05-05|767.230
#2020-05-06|759.930
#2020-05-07|765.640
#2020-05-08|759.450
#2020-05-11|753.190
#2020-05-12|755.720
#2020-05-13|760.810
#2020-05-14|763.270
#2020-05-15|762.670
#2020-05-18|760.390
#2020-05-19|767.230
#2020-05-20|774.320
#2020-05-21|773.720
#2020-05-22|775.920
#2020-05-25|776.110
#2020-05-26|774.020
#2020-05-27|774.100
#2020-05-28|771.770
#2020-05-29|777.580
#2020-05-31|777.640
#2020-06-01|775.800
#2020-06-02|774.530
#2020-06-03|772.100
#2020-06-04|767.160
#2020-06-05|766.770
#2020-06-08|769.100
#2020-06-09|771.400
#2020-06-10|775.570
#2020-06-11|780.020
#2020-06-12|775.560
#2020-06-15|775.610
#2020-06-16|777.830
#2020-06-17|777.420
#2020-06-18|779.900
#2020-06-19|779.630
#2020-06-22|780.100
#2020-06-23|777.710
#2020-06-24|777.420
#2020-06-25|778.780
#2020-06-26|781.600
#2020-06-29|779.620
#2020-06-30|781.780
#2020-07-01|782.990
#2020-07-02|786.470
#2020-07-03|786.530
#2020-07-06|788.680
#2020-07-07|793.010
#2020-07-08|792.520
#2020-07-09|799.510
#2020-07-10|797.740
#2020-07-13|797.910
#2020-07-14|799.230
#2020-07-15|799.610
#2020-07-16|802.080
#2020-07-17|801.370
#2020-07-20|803.330
#2020-07-21|805.050
#2020-07-22|806.530
#2020-07-23|808.890
#2020-07-24|808.760
#2020-07-27|806.620
#2020-07-28|807.750
#2020-07-29|805.710
#2020-07-30|809.760
#2020-07-31|808.500
#2020-08-03|804.760
#2020-08-04|808.840
#2020-08-05|808.360
#2020-08-06|809.660
#2020-08-07|808.850
#2020-08-10|806.600
#2020-08-11|797.550
#2020-08-12|795.880
#2020-08-13|789.740
#2020-08-14|787.370
#2020-08-17|788.140
#2020-08-18|789.990
#2020-08-19|789.230
#2020-08-20|792.050
#2020-08-21|793.780
#2020-08-24|794.710
#2020-08-25|791.160
#2020-08-26|789.750
#2020-08-27|781.180
#2020-08-28|782.620
#2020-08-31|788.700
#2020-09-01|792.550
#2020-09-02|798.280
#2020-09-03|800.420
#2020-09-04|788.090
#2020-09-07|788.270
#2020-09-08|791.870
#2020-09-09|788.630
#2020-09-10|792.040
#2020-09-11|793.520
#2020-09-14|794.600
#2020-09-15|793.650
#2020-09-16|792.840
#2020-09-17|795.480
#2020-09-18|793.270
#2020-09-21|793.210
#2020-09-22|793.870
#2020-09-23|792.440
#2020-09-24|792.350
#2020-09-25|790.500
#2020-09-28|789.190
#2020-09-29|791.810
#2020-09-30|789.680
#2020-10-01|789.660
#2020-10-02|788.510
#2020-10-05|783.460
#2020-10-06|790.110
#2020-10-07|785.400
#2020-10-08|788.960
#2020-10-09|787.740
#2020-10-12|787.910
#2020-10-13|793.590
#2020-10-14|794.180
#2020-10-15|791.900
#2020-10-16|791.360
#2020-10-19|790.040
#2020-10-20|785.530
#2020-10-21|783.810
#2020-10-22|781.610
#2020-10-23|783.600
#2020-10-26|787.680
#2020-10-27|789.720
#2020-10-28|787.600
#2020-10-29|781.250
#2020-10-30|780.420
#2020-10-31|780.430
#2020-11-02|782.310
#2020-11-03|781.100
#2020-11-04|792.750
#2020-11-05|794.320
#2020-11-06|791.100
#2020-11-09|782.030
#2020-11-10|780.550
#2020-11-11|780.610
#2020-11-12|788.170
#2020-11-13|788.080
#2020-11-16|788.280
#2020-11-17|792.240
#2020-11-18|793.870
#2020-11-19|797.220
#2020-11-20|801.270
#2020-11-23|799.210
#2020-11-24|796.570
#2020-11-25|796.110
#2020-11-26|796.170
#2020-11-27|800.690
#2020-11-30|801.750
#2020-12-01|795.070
#2020-12-02|794.270
#2020-12-03|799.470
#2020-12-04|793.430
#2020-12-07|796.960
#2020-12-08|797.810
#2020-12-09|793.040
#2020-12-10|796.540
#2020-12-11|796.760
#2020-12-14|795.940
#2020-12-15|793.900
#2020-12-16|795.220
#2020-12-17|795.190
#2020-12-18|793.750
#2020-12-21|794.580
#2020-12-22|797.250
#2020-12-23|793.990
#2020-12-24|796.670
#2020-12-25| .
#2020-12-28|797.980
#2020-12-29|798.200
#2020-12-30|799.670
#2020-12-31|801.950
#2021-01-01| .
#2021-01-04|799.680
#2021-01-05|793.580
#2021-01-06|783.910
#2021-01-07|782.490
#2021-01-08|781.040
#2021-01-11|779.810
#2021-01-12|778.740
#2021-01-13|786.470
#2021-01-14|782.790
#2021-01-15|784.530
#2021-01-18|784.710
#2021-01-19|786.150
#2021-01-20|785.940
#2021-01-21|782.720
#2021-01-22|783.530
#2021-01-25|787.210
#2021-01-26|787.060
#2021-01-27|789.100
#2021-01-28|785.330
#2021-01-29|783.270
#2021-01-31|783.330
#2021-02-01|783.190
#2021-02-02|780.730
#2021-02-03|778.300
#2021-02-04|777.500
#2021-02-05|775.070
#2021-02-08|778.170
#2021-02-09|777.790
#2021-02-10|779.320
#2021-02-11|777.290
#2021-02-12|773.050
#2021-02-15|773.220
#2021-02-16|767.430
#2021-02-17|768.960
#2021-02-18|770.420
#2021-02-19|765.530
#2021-02-22|761.040
#2021-02-23|758.560
#2021-02-24|756.860
#2021-02-25|750.120
#2021-02-26|757.390
#2021-02-28|757.620
#2021-03-01|756.880
#2021-03-02|757.760
#2021-03-03|754.670
#2021-03-04|748.260
#2021-03-05|748.420
#2021-03-08|744.600
#2021-03-09|747.610
#2021-03-10|749.360
#2021-03-11|748.850
#2021-03-12|739.710
#2021-03-15|741.740
#2021-03-16|740.310
#2021-03-17|737.340
#2021-03-18|735.240
#2021-03-19|737.290
#2021-03-22|742.660
#2021-03-23|745.000
#2021-03-24|746.980
#2021-03-25|745.260
#2021-03-26|744.090
#2021-03-29|740.270
#2021-03-30|742.810
#2021-03-31|742.680
#2021-04-01|750.500
#2021-04-02| .
#2021-04-05|748.050
#2021-04-06|752.050
#2021-04-07|751.310
#2021-04-08|752.900
#2021-04-09|751.600
#2021-04-12|750.800
#2021-04-13|754.380
#2021-04-14|753.240
#2021-04-15|762.180
#2021-04-16|757.480
#2021-04-19|753.060
#2021-04-20|756.240
#2021-04-21|755.860
#2021-04-22|757.810
#2021-04-23|757.720
#2021-04-26|758.470
#2021-04-27|754.010
#2021-04-28|754.230
#2021-04-29|753.440
#2021-04-30|753.720
#2021-05-03|756.000
#2021-05-04|757.090
#2021-05-05|758.060
#2021-05-06|759.620
#2021-05-07|757.320
#2021-05-10|754.230
#2021-05-11|750.170
#2021-05-12|744.110
#2021-05-13|746.920
#2021-05-14|750.310
#2021-05-17|751.210
#2021-05-18|749.970
#2021-05-19|747.010
#2021-05-20|751.640
#2021-05-21|753.020
#2021-05-24|756.040
#2021-05-25|759.290
#2021-05-26|759.170
#2021-05-27|756.460
#2021-05-28|758.400
#2021-05-31|758.520
#2021-06-01|756.540
#2021-06-02|758.140
#2021-06-03|755.780
#2021-06-04|760.780
#2021-06-07|759.870
#2021-06-08|763.560
#2021-06-09|767.070
#2021-06-10|768.920
#2021-06-11|769.100
#2021-06-14|766.300
#2021-06-15|765.960
#2021-06-16|764.690
#2021-06-17|773.800
#2021-06-18|778.810
#2021-06-21|772.980
#2021-06-22|772.890
#2021-06-23|772.290
#2021-06-24|773.500
#2021-06-25|768.740
#2021-06-28|775.240
#2021-06-29|775.840
#2021-06-30|778.600
#2021-07-01|775.940
#2021-07-02|779.260
#2021-07-05|779.430
#2021-07-06|783.610
#2021-07-07|786.170
#2021-07-08|788.920
#2021-07-09|783.440
#2021-07-12|782.310
#2021-07-13|778.300
#2021-07-14|783.170
#2021-07-15|788.350
#2021-07-16|787.000
#2021-07-19|794.470
#2021-07-20|789.520
#2021-07-21|786.310
#2021-07-22|789.280
#2021-07-23|787.650
#2021-07-26|787.860
#2021-07-27|790.970
#2021-07-28|789.890
#2021-07-29|789.660
#2021-07-30|790.900
#2021-07-31|790.900
#2021-08-02|794.740
#2021-08-03|794.060
#2021-08-04|794.450
#2021-08-05|792.050
#2021-08-06|785.000
#2021-08-09|781.480
#2021-08-10|779.910
#2021-08-11|778.370
#2021-08-12|778.240
#2021-08-13|784.840
#2021-08-16|787.980
#2021-08-17|787.370
#2021-08-18|787.210
#2021-08-19|789.090
#2021-08-20|790.000
#2021-08-23|791.240
#2021-08-24|789.190
#2021-08-25|785.290
#2021-08-26|786.930
#2021-08-27|789.240
#2021-08-30|791.450
#2021-08-31|789.060
#2021-09-01|789.780
#2021-09-02|790.950
#2021-09-03|787.960
#2021-09-06|788.130
#2021-09-07|783.810
#2021-09-08|787.010
#2021-09-09|791.760
#2021-09-10|789.380
#2021-09-13|791.980
#2021-09-14|796.380
#2021-09-15|794.430
#2021-09-16|792.660
#2021-09-17|790.310
#2021-09-20|794.990
#2021-09-21|794.150
#2021-09-22|795.070
#2021-09-23|788.650
#2021-09-24|784.660
#2021-09-27|785.030
#2021-09-28|777.740
#2021-09-29|776.260
#2021-09-30|775.330
#2021-10-01|779.890
#2021-10-04|779.130
#2021-10-05|775.210
#2021-10-06|776.130
#2021-10-07|771.780
#2021-10-08|768.440
#2021-10-11|768.620
#2021-10-12|771.560
#2021-10-13|777.410
#2021-10-14|779.740
#2021-10-15|777.730
#2021-10-18|779.590
#2021-10-19|774.350
#2021-10-20|772.510
#2021-10-21|769.740
#2021-10-22|772.680
#2021-10-25|772.810
#2021-10-26|775.710
#2021-10-27|785.070
#2021-10-28|781.900
#2021-10-29|782.190
#2021-10-31|782.250
#2021-11-01|780.010
#2021-11-02|781.100
#2021-11-03|778.910
#2021-11-04|783.390
#2021-11-05|791.130
#2021-11-08|790.550
#2021-11-09|793.850
#2021-11-10|783.720
#2021-11-11|783.780
#2021-11-12|779.890
#2021-11-15|775.140
#2021-11-16|773.690
#2021-11-17|775.530
#2021-11-18|777.430
#2021-11-19|783.320
#2021-11-22|776.220
#2021-11-23|770.930
#2021-11-24|773.780
#2021-11-25|773.840
#2021-11-26|782.870
#2021-11-29|779.270
#2021-11-30|786.360
#2021-12-01|785.550
#2021-12-02|784.180
#2021-12-03|794.970
#2021-12-06|789.700
#2021-12-07|787.510
#2021-12-08|781.370
#2021-12-09|781.320
#2021-12-10|779.980
#2021-12-13|786.670
#2021-12-14|784.050
#2021-12-15|780.650
#2021-12-16|782.180
#2021-12-17|785.060
#2021-12-20|781.720
#2021-12-21|778.070
#2021-12-22|781.820
#2021-12-23|778.770
#2021-12-24| .
#2021-12-27|780.710
#2021-12-28|781.140
#2021-12-29|777.860
#2021-12-30|779.890
#2021-12-31|782.850
#2022-01-03|770.910
#2022-01-04|768.230
#2022-01-05|767.560
#2022-01-06|765.450
#2022-01-07|762.500
#2022-01-10|761.200
#2022-01-11|764.500
#2022-01-12|764.910
#2022-01-13|766.130
#2022-01-14|759.410
#2022-01-17|759.590
#2022-01-18|750.770
#2022-01-19|754.400
#2022-01-20|753.790
#2022-01-21|757.340
#2022-01-24|754.290
#2022-01-25|751.090
#2022-01-26|748.450
#2022-01-27|750.940
#2022-01-28|748.310
#2022-01-31|748.530
#2022-02-01|748.310
#2022-02-02|752.040
#2022-02-03|745.590
#2022-02-04|737.490
#2022-02-07|738.200
#2022-02-08|737.090
#2022-02-09|739.040
#2022-02-10|731.700
#2022-02-11|735.290
#2022-02-14|730.270
#2022-02-15|726.390
#2022-02-16|724.110
#2022-02-17|726.460
#2022-02-18|729.420
#2022-02-21|729.600
#2022-02-22|727.180
#2022-02-23|725.150
#2022-02-24|721.600
#2022-02-25|722.470
#2022-02-28|734.120
#2022-03-01|740.740
#2022-03-02|729.630
#2022-03-03|731.390
#2022-03-04|735.600
#2022-03-07|731.230
#2022-03-08|721.290
#2022-03-09|719.550
#2022-03-10|712.210
#2022-03-11|713.800
#2022-03-14|703.810
#2022-03-15|702.600
#2022-03-16|708.500
#2022-03-17|712.750
#2022-03-18|718.490
#2022-03-21|711.130
#2022-03-22|707.220
#2022-03-23|710.740
#2022-03-24|709.010
#2022-03-25|703.000
#2022-03-28|704.520
#2022-03-29|709.780
#2022-03-30|713.750
#2022-03-31|716.370
#2022-04-01|716.590
#2022-04-04|716.210
#2022-04-05|708.310
#2022-04-06|702.730
#2022-04-07|699.920
#2022-04-08|693.700
#2022-04-11|686.340
#2022-04-12|686.750
#2022-04-13|688.140
#2022-04-14|680.290
#2022-04-15| .
#2022-04-18|677.340
#2022-04-19|672.910
#2022-04-20|679.620
#2022-04-21|673.610
#2022-04-22|671.330
#2022-04-25|674.810
#2022-04-26|677.770
#2022-04-27|675.240
#2022-04-28|672.020
#2022-04-29|670.360
#2022-04-30|670.420
#2022-05-02|662.040
#2022-05-03|666.770
#2022-05-04|668.510
#2022-05-05|658.360
#2022-05-06|655.400
#2022-05-09|656.140
#2022-05-10|661.270
#2022-05-11|666.080
#2022-05-12|670.250
#2022-05-13|662.310
#2022-05-16|663.780
#2022-05-17|658.770
#2022-05-18|663.880
#2022-05-19|664.390
#2022-05-20|668.860
#2022-05-23|665.590
#2022-05-24|672.470
#2022-05-25|675.530
#2022-05-26|678.100
#2022-05-27|680.250
#2022-05-30|680.420
#2022-05-31|676.420
#2022-06-01|674.430
#2022-06-02|673.890
#2022-06-03|670.810
#2022-06-06|665.390
#2022-06-07|669.750
#2022-06-08|666.360
#2022-06-09|665.220
#2022-06-10|657.990
#2022-06-13|643.330
#2022-06-14|639.080
#2022-06-15|644.630
#2022-06-16|647.050
#2022-06-17|651.730
#2022-06-20|651.920
#2022-06-21|647.880
#2022-06-22|655.180
#2022-06-23|659.760
#2022-06-24|657.150
#2022-06-27|654.700
#2022-06-28|653.350
#2022-06-29|659.680
#2022-06-30|663.710
#2022-07-01|664.880
#2022-07-04|665.060
#2022-07-05|670.250
#2022-07-06|665.230
#2022-07-07|663.570
#2022-07-08|659.550
#2022-07-11|666.490
#2022-07-12|668.000
#2022-07-13|671.590
#2022-07-14|668.750
#2022-07-15|671.670
#2022-07-18|670.590
#2022-07-19|667.600
#2022-07-20|668.530
#2022-07-21|676.660
#2022-07-22|682.250
#2022-07-25|677.390
#2022-07-26|679.150
#2022-07-27|682.320
#2022-07-28|683.110
#2022-07-29|687.550
#2022-07-31|687.610
#2022-08-01|689.810
#2022-08-02|682.610
#2022-08-03|682.870
#2022-08-04|684.550
#2022-08-05|674.840
#2022-08-08|679.700
#2022-08-09|677.840
#2022-08-10|678.350
#2022-08-11|673.060
#2022-08-12|675.700
#2022-08-15|678.550
#2022-08-16|677.120
#2022-08-17|673.590
#2022-08-18|674.080
#2022-08-19|667.280
#2022-08-22|664.480
#2022-08-23|664.420
#2022-08-24|660.660
#2022-08-25|667.160
#2022-08-26|667.090
#2022-08-29|662.610
#2022-08-30|663.390
#2022-08-31|660.430
#2022-09-01|651.390
#2022-09-02|654.630
#2022-09-05|654.810
#2022-09-06|645.080
#2022-09-07|650.890
#2022-09-08|649.710
#2022-09-09|649.510
#2022-09-12|648.030
#2022-09-13|645.280
#2022-09-14|647.320
#2022-09-15|646.200
#2022-09-16|644.090
#2022-09-19|643.950
#2022-09-20|639.990
#2022-09-21|644.770
#2022-09-22|634.200
#2022-09-23|633.290
#2022-09-26|624.410
#2022-09-27|614.170
#2022-09-28|625.210
#2022-09-29|620.590
#2022-09-30|619.330
#2022-10-03|627.580
#2022-10-04|629.660
#2022-10-05|624.880
#2022-10-06|623.640
#2022-10-07|619.250
#2022-10-10|619.440
#2022-10-11|612.980
#2022-10-12|613.780
#2022-10-13|610.560
#2022-10-14|608.630
#2022-10-17|608.610
#2022-10-18|610.880
#2022-10-19|604.050
#2022-10-20|599.650
#2022-10-21|596.640
#2022-10-24|596.050
#2022-10-25|605.310
#2022-10-26|608.800
#2022-10-27|613.040
#2022-10-28|610.820
#2022-10-31|608.340
#2022-11-01|610.950
#2022-11-02|610.310
#2022-11-03|605.870
#2022-11-04|603.720
#2022-11-07|601.640
#2022-11-08|605.150
#2022-11-09|605.590
#2022-11-10|621.190
#2022-11-11|621.260
#2022-11-14|621.820
#2022-11-15|628.110
#2022-11-16|634.260
#2022-11-17|630.410
#2022-11-18|629.700
#2022-11-21|631.370
#2022-11-22|635.770
#2022-11-23|641.720
#2022-11-24|641.780
#2022-11-25|642.580
#2022-11-28|642.610
#2022-11-29|637.580
#2022-11-30|641.590
#2022-12-01|652.420
#2022-12-02|656.280
#2022-12-05|650.790
#2022-12-06|655.280
#2022-12-07|662.170
#2022-12-08|661.520
#2022-12-09|653.780
#2022-12-12|654.460
#2022-12-13|658.890
#2022-12-14|660.160
#2022-12-15|659.900
#2022-12-16|656.140
#2022-12-19|649.810
#2022-12-20|642.930
#2022-12-21|644.460
#2022-12-22|644.250
#2022-12-23|640.220
#2022-12-26| .
#2022-12-27|633.990
#2022-12-28|632.070
#2022-12-29|635.840
#2022-12-30|634.540
#2022-12-31|634.540
#2023-01-02| .
#2023-01-03|636.700
#2023-01-04|642.340
#2023-01-05|642.830
#2023-01-06|650.990
#2023-01-09|654.310
#2023-01-10|649.210
#2023-01-11|655.990
#2023-01-12|663.570
#2023-01-13|660.490
#2023-01-16|660.680
#2023-01-17|659.350
#2023-01-18|667.920
#2023-01-19|664.580
#2023-01-20|658.560
#2023-01-23|657.100
#2023-01-24|661.610
#2023-01-25|662.390
#2023-01-26|661.250
#2023-01-27|659.980
#2023-01-30|658.020
#2023-01-31|661.410
#2023-02-01|666.670
#2023-02-02|667.720
#2023-02-03|660.540
#2023-02-06|655.740
#2023-02-07|652.810
#2023-02-08|654.370
#2023-02-09|650.760
#2023-02-10|646.200
#2023-02-13|648.890
#2023-02-14|647.530
#2023-02-15|645.220
#2023-02-16|640.590
#2023-02-17|642.700
#2023-02-20|642.890
#2023-02-21|635.110
#2023-02-22|637.730
#2023-02-23|641.070
#2023-02-24|636.430
#2023-02-27|637.640
#2023-02-28|638.630
#2023-03-01|633.720
#2023-03-02|631.350
#2023-03-03|639.910
#2023-03-06|638.450
#2023-03-07|638.570
#2023-03-08|637.690
#2023-03-09|639.070
#2023-03-10|649.420
#2023-03-13|650.890
#2023-03-14|646.150
#2023-03-15|652.880
#2023-03-16|651.060
#2023-03-17|658.520
#2023-03-20|655.530
#2023-03-21|653.610
#2023-03-22|661.010
#2023-03-23|661.290
#2023-03-24|662.460
#2023-03-27|655.250
#2023-03-28|654.770
#2023-03-29|654.840
#2023-03-30|657.850
#2023-03-31|663.340
#2023-04-03|665.890
#2023-04-04|668.900
#2023-04-05|671.530
#2023-04-06|672.530
#2023-04-07| .
#2023-04-10|666.230
#2023-04-11|667.670
#2023-04-12|668.580
#2023-04-13|665.880
#2023-04-14|662.550
#2023-04-17|658.850
#2023-04-18|660.330
#2023-04-19|659.480
#2023-04-20|661.910
#2023-04-21|660.460
#2023-04-24|664.520
#2023-04-25|670.900
#2023-04-26|666.970
#2023-04-27|663.030
#2023-04-28|668.490
#2023-04-30|668.620
#2023-05-01|657.700
#2023-05-02|666.220
#2023-05-03|669.580
#2023-05-04|665.970
#2023-05-05|664.290
#2023-05-08|658.610
#2023-05-09|657.850
#2023-05-10|662.660
#2023-05-11|666.110
#2023-05-12|662.420
#2023-05-15|658.640
#2023-05-16|655.840
#2023-05-17|654.970
#2023-05-18|651.730
#2023-05-19|649.720
#2023-05-22|649.010
#2023-05-23|650.120
#2023-05-24|648.120
#2023-05-25|646.480
#2023-05-26|647.240
#2023-05-29|647.430
#2023-05-30|654.350
#2023-05-31|656.840
#2023-06-01|658.610
#2023-06-02|655.010
#2023-06-05|654.610
#2023-06-06|655.650
#2023-06-07|650.130
#2023-06-08|654.270
#2023-06-09|652.890
#2023-06-12|653.730
#2023-06-13|650.520
#2023-06-14|652.720
#2023-06-15|657.110
#2023-06-16|656.280
#2023-06-19|656.470
#2023-06-20|658.520
#2023-06-21|659.390
#2023-06-22|654.890
#2023-06-23|657.940
#2023-06-26|658.760
#2023-06-27|657.270
#2023-06-28|659.800
#2023-06-29|653.020
#2023-06-30|657.280
#2023-07-03|655.400
#2023-07-04|655.460
#2023-07-05|652.130
#2023-07-06|645.950
#2023-07-07|644.840
#2023-07-10|646.970
#2023-07-11|648.590
#2023-07-12|654.880
#2023-07-13|659.550
#2023-07-14|656.430
#2023-07-17|656.640
#2023-07-18|658.210
#2023-07-19|662.280
#2023-07-20|656.670
#2023-07-21|657.460
#2023-07-24|656.220
#2023-07-25|655.440
#2023-07-26|656.780
#2023-07-27|650.060
#2023-07-28|653.000
#2023-07-31|654.330
#2023-08-01|648.790
#2023-08-02|645.040
#2023-08-03|637.480
#2023-08-04|644.450
#2023-08-07|641.720
#2023-08-08|645.570
#2023-08-09|646.920
#2023-08-10|641.230
#2023-08-11|639.450
#2023-08-14|638.770
#2023-08-15|636.650
#2023-08-16|633.720
#2023-08-17|632.500
#2023-08-18|633.920
#2023-08-21|629.670
#2023-08-22|632.290
#2023-08-23|641.130
#2023-08-24|639.550
#2023-08-25|640.080
#2023-08-28|641.370
#2023-08-29|645.790
#2023-08-30|646.030
#2023-08-31|647.230
#2023-09-01|641.910
#2023-09-04|642.110
#2023-09-05|637.490
#2023-09-06|637.110
#2023-09-07|638.770
#2023-09-08|639.910
#2023-09-11|638.140
#2023-09-12|639.300
#2023-09-13|639.600
#2023-09-14|637.930
#2023-09-15|635.950
#2023-09-18|637.440
#2023-09-19|635.260
#2023-09-20|636.680
#2023-09-21|629.040
#2023-09-22|633.020
#2023-09-25|625.720
#2023-09-26|624.710
#2023-09-27|622.280
#2023-09-28|623.040
#2023-09-29|623.150
#2023-09-30|623.220
#2023-10-02|617.340
#2023-10-03|610.390
#2023-10-04|615.050
#2023-10-05|614.690
#2023-10-06|611.100
#2023-10-09|611.300
#2023-10-10|619.450
#2023-10-11|624.820
#2023-10-12|616.720
#2023-10-13|621.580
#2023-10-16|616.940
#2023-10-17|612.010
#2023-10-18|607.920
#2023-10-19|603.020
#2023-10-20|604.790
#2023-10-23|608.660
#2023-10-24|612.270
#2023-10-25|606.380
#2023-10-26|610.950
#2023-10-27|610.790
#2023-10-30|608.870
#2023-10-31|607.390
#2023-11-01|614.810
#2023-11-02|621.890
#2023-11-03|625.860
#2023-11-06|622.720
#2023-11-07|626.540
#2023-11-08|631.160
#2023-11-09|623.720
#2023-11-10|625.580
#2023-11-13|625.950
#2023-11-14|635.190
#2023-11-15|630.630
#2023-11-16|635.300
#2023-11-17|637.010
#2023-11-20|639.480
#2023-11-21|639.670
#2023-11-22|641.250
#2023-11-23|641.310
#2023-11-24|638.060
#2023-11-27|644.270
#2023-11-28|645.740
#2023-11-29|651.310
#2023-11-30|648.270
#2023-12-01|655.370
#2023-12-04|653.360
#2023-12-05|659.320
#2023-12-06|663.160
#2023-12-07|660.550
#2023-12-08|657.280
#2023-12-11|656.570
#2023-12-12|658.230
#2023-12-13|668.530
#2023-12-14|677.820
#2023-12-15|676.740
#2023-12-18|673.880
#2023-12-19|674.680
#2023-12-20|677.240
#2023-12-21|674.290
#2023-12-22|673.310
#2023-12-25| .
#2023-12-26|674.270
#2023-12-27|680.890
#2023-12-28|678.250
#2023-12-29|675.600
#2023-12-31|675.670
#2024-01-01| .
#2024-01-02|672.010
#2024-01-03|672.040
#2024-01-04|666.860
#2024-01-05|664.330
#2024-01-08|668.380
#2024-01-09|668.190
#2024-01-10|668.260
#2024-01-11|671.880
#2024-01-12|673.570
#2024-01-15|673.780
#2024-01-16|667.570
#2024-01-17|666.370
#2024-01-18|664.260
#2024-01-19|664.500
#2024-01-22|666.250
#2024-01-23|663.710
#2024-01-24|662.250
#2024-01-25|665.460
#2024-01-26|664.900
#2024-01-29|668.170
#2024-01-30|669.500
#2024-01-31|672.810
#2024-02-01|677.890
#2024-02-02|669.340
#2024-02-05|662.800
#2024-02-06|667.250
#2024-02-07|665.410
#2024-02-08|662.840
#2024-02-09|661.180
#2024-02-12|661.110
#2024-02-13|653.680
#2024-02-14|656.690
#2024-02-15|658.960
#2024-02-16|656.840
#2024-02-19|657.050
#2024-02-20|657.850
#2024-02-21|655.910
#2024-02-22|657.390
#2024-02-23|660.510
#2024-02-26|658.670
#2024-02-27|656.610
#2024-02-28|658.500
#2024-02-29|660.030
#2024-03-01|662.830
#2024-03-04|662.310
#2024-03-05|666.230
#2024-03-06|668.930
#2024-03-07|669.670
#2024-03-08|670.120
#2024-03-11|669.950
#2024-03-12|667.520
#2024-03-13|667.070
#2024-03-14|661.390
#2024-03-15|661.460
#2024-03-18|661.130
#2024-03-19|662.220
#2024-03-20|661.880
#2024-03-21|662.840
#2024-03-22|666.320
#2024-03-25|664.360
#2024-03-26|664.780
#2024-03-27|667.140
#2024-03-28|667.950
#2024-03-29| .
#2024-03-31|668.090
#2024-04-01|661.220
#2024-04-02|660.150
#2024-04-03|660.530
#2024-04-04|662.740
#2024-04-05|657.380
#2024-04-08|657.720
#2024-04-09|660.570
#2024-04-10|651.580
#2024-04-11|650.500
#2024-04-12|651.690
#2024-04-15|646.400
#2024-04-16|643.320
#2024-04-17|647.300
#2024-04-18|645.440
#2024-04-19|646.480
#2024-04-22|646.990
#2024-04-23|647.970
#2024-04-24|645.340
#2024-04-25|642.440
#2024-04-26|644.950
#2024-04-29|647.940
#2024-04-30|644.670
#2024-05-01|647.270
#2024-05-02|649.700
#2024-05-03|653.980
#2024-05-06|655.620
#2024-05-07|657.220
#2024-05-08|655.040
#2024-05-09|656.550
#2024-05-10|654.380
#2024-05-13|654.960
#2024-05-14|656.910
#2024-05-15|662.240
#2024-05-16|661.430
#2024-05-17|659.430
#2024-05-20|658.330
#2024-05-21|659.770
#2024-05-22|659.250
#2024-05-23|656.500
#2024-05-24|657.560
#2024-05-27|657.770
#2024-05-28|653.580
#2024-05-29|650.120
#2024-05-30|653.610
#2024-05-31|656.640
#2024-06-03|661.460
#2024-06-04|665.160
#2024-06-05|667.270
#2024-06-06|666.950
#2024-06-07|660.460
#2024-06-10|658.840
#2024-06-11|662.410
#2024-06-12|665.840
#2024-06-13|670.550
#2024-06-14|671.680
#2024-06-17|667.970
#2024-06-18|671.230
#2024-06-19|671.300
#2024-06-20|668.240
#2024-06-21|668.070
#2024-06-24|670.230
#2024-06-25|670.300
#2024-06-26|665.420
#2024-06-27|667.320
#2024-06-28|662.390
#2024-06-30|662.530
#2024-07-01|657.900
#2024-07-02|661.310
#2024-07-03|665.660
#2024-07-04|665.730
#2024-07-05|669.390
#2024-07-08|670.260
#2024-07-09|668.890
#2024-07-10|669.710
#2024-07-11|673.870
#2024-07-12|675.730
#2024-07-15|672.730
#2024-07-16|676.380
#2024-07-17|676.540
#2024-07-18|674.090
#2024-07-19|671.910
#2024-07-22|671.170
#2024-07-23|670.880
#2024-07-24|667.260
#2024-07-25|669.250
#2024-07-26|672.550
#2024-07-29|674.180
#2024-07-30|675.120
#2024-07-31|679.680
#2024-08-01|681.970
#2024-08-02|691.060
#2024-08-05|689.640
#2024-08-06|684.460
#2024-08-07|682.350
#2024-08-08|680.760
#2024-08-09|684.140
#2024-08-12|685.920
#2024-08-13|689.300
#2024-08-14|692.240
#2024-08-15|690.320
#2024-08-16|692.050
#2024-08-19|693.900
#2024-08-20|696.430
#2024-08-21|697.490
#2024-08-22|694.510
#2024-08-23|697.440
#2024-08-26|697.180
#2024-08-27|697.000
#2024-08-28|696.020
#2024-08-29|694.950
#2024-08-30|692.100
#2024-08-31|692.100
#2024-09-02|692.230
#2024-09-03|696.170
#2024-09-04|700.530
#2024-09-05|702.440
#2024-09-06|702.980
#2024-09-09|704.870
#2024-09-10|707.220
#2024-09-11|706.860
#2024-09-12|706.270
#2024-09-13|708.660
#2024-09-16|712.180
#2024-09-17|711.290
#2024-09-18|707.940
#2024-09-19|708.790
#2024-09-20|707.520
#2024-09-23|707.150
#2024-09-24|708.020
#2024-09-25|704.290
#2024-09-26|703.870
#2024-09-27|706.150
#2024-09-30|704.700
#2024-10-01|707.180
#2024-10-02|705.270
#2024-10-03|701.790
#2024-10-04|696.480
#2024-10-07|693.780
#2024-10-08|694.210
#2024-10-09|692.010
#2024-10-10|691.430
#2024-10-11|690.640
#2024-10-14|690.870
#2024-10-15|694.970
#2024-10-16|696.490
#2024-10-17|691.540
#2024-10-18|691.350
#2024-10-21|684.120
#2024-10-22|683.620
#2024-10-23|682.030
#2024-10-24|683.810
#2024-10-25|682.120
#2024-10-28|681.310
#2024-10-29|681.840
#2024-10-30|681.830
#2024-10-31|681.170
#2024-11-01|671.540
#2024-11-04|681.350
#2024-11-05|683.290
#2024-11-06|676.430
#2024-11-07|681.910
#2024-11-08|685.250
#2024-11-11|685.470
#2024-11-12|678.180
#2024-11-13|675.280
#2024-11-14|675.680
#2024-11-15|675.000
#2024-11-18|676.700
#2024-11-19|677.960
#2024-11-20|676.300
#2024-11-21|675.870
#2024-11-22|675.720
#2024-11-25|684.630
#2024-11-26|683.010
#2024-11-27|685.080
#2024-11-28|685.160
#2024-11-29|688.870
#2024-11-30|688.940
#2024-12-02|690.300
#2024-12-03|687.880
#2024-12-04|691.870
#2024-12-05|692.050
#2024-12-06|693.070
#2024-12-09|690.470
#2024-12-10|689.110
#2024-12-11|686.980
#2024-12-12|682.440
#2024-12-13|679.170
#2024-12-16|680.040
#2024-12-17|680.370
#2024-12-18|674.970
#2024-12-19|670.160
#2024-12-20|671.640
#2024-12-23|669.090
#2024-12-24|670.270
#2024-12-25| .
#2024-12-26|671.110
#2024-12-27|668.920
#2024-12-30|672.280
