Table Data - ICE BofA AA US Corporate Index Total Return Index Value
| Title | ICE BofA AA US Corporate Index Total Return Index Value |
|---|---|
| Series ID | BAMLCC0A2AATRIV |
| 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 2024-12-10 |
| Last Updated | 2024-12-11 8:50 AM CST |
| Notes | This data represents the ICE BofA AA 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 AA. 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 | 100.090 |
| 1988-12-19 | 100.150 |
| 1988-12-20 | 100.410 |
| 1988-12-21 | 100.450 |
| 1988-12-22 | 100.510 |
| 1988-12-23 | 100.660 |
| 1988-12-26 | . |
| 1988-12-27 | 100.500 |
| 1988-12-28 | 100.180 |
| 1988-12-29 | 100.190 |
| 1988-12-30 | 100.260 |
| 1988-12-31 | 100.280 |
| 1989-01-02 | . |
| 1989-01-03 | 99.950 |
| 1989-01-04 | 99.960 |
| 1989-01-05 | 99.880 |
| 1989-01-06 | 99.930 |
| 1989-01-09 | 100.070 |
| 1989-01-10 | 100.190 |
| 1989-01-11 | 100.230 |
| 1989-01-12 | 100.250 |
| 1989-01-13 | 100.760 |
| 1989-01-16 | 100.910 |
| 1989-01-17 | 100.980 |
| 1989-01-18 | 101.220 |
| 1989-01-19 | 101.200 |
| 1989-01-20 | 101.080 |
| 1989-01-23 | 101.050 |
| 1989-01-24 | 101.490 |
| 1989-01-25 | 101.590 |
| 1989-01-26 | 101.390 |
| 1989-01-27 | 101.880 |
| 1989-01-30 | 101.760 |
| 1989-01-31 | 101.580 |
| 1989-02-01 | 101.640 |
| 1989-02-02 | 101.740 |
| 1989-02-03 | 101.700 |
| 1989-02-06 | 101.690 |
| 1989-02-07 | 101.710 |
| 1989-02-08 | 102.220 |
| 1989-02-09 | 101.490 |
| 1989-02-10 | 101.010 |
| 1989-02-13 | 101.030 |
| 1989-02-14 | 101.040 |
| 1989-02-15 | 100.990 |
| 1989-02-16 | 101.070 |
| 1989-02-17 | 101.120 |
| 1989-02-20 | . |
| 1989-02-21 | 101.200 |
| 1989-02-22 | 100.930 |
| 1989-02-23 | 100.670 |
| 1989-02-24 | 100.500 |
| 1989-02-27 | 100.620 |
| 1989-02-28 | 100.920 |
| 1989-03-01 | 101.170 |
| 1989-03-02 | 100.990 |
| 1989-03-03 | 101.110 |
| 1989-03-06 | 101.360 |
| 1989-03-07 | 101.410 |
| 1989-03-08 | 101.490 |
| 1989-03-09 | 101.560 |
| 1989-03-10 | 101.310 |
| 1989-03-13 | 101.340 |
| 1989-03-14 | 101.290 |
| 1989-03-15 | 101.410 |
| 1989-03-16 | 101.580 |
| 1989-03-17 | 100.420 |
| 1989-03-20 | 100.930 |
| 1989-03-21 | 100.640 |
| 1989-03-22 | 100.890 |
| 1989-03-23 | 101.040 |
| 1989-03-24 | . |
| 1989-03-27 | 101.130 |
| 1989-03-28 | 101.160 |
| 1989-03-29 | 101.380 |
| 1989-03-30 | 101.650 |
| 1989-03-31 | 101.470 |
| 1989-04-03 | 101.990 |
| 1989-04-04 | 102.010 |
| 1989-04-05 | 102.090 |
| 1989-04-06 | 102.110 |
| 1989-04-07 | 101.930 |
| 1989-04-10 | 101.870 |
| 1989-04-11 | 101.930 |
| 1989-04-12 | 101.920 |
| 1989-04-13 | 101.930 |
| 1989-04-14 | 102.480 |
| 1989-04-17 | 102.410 |
| 1989-04-18 | 102.980 |
| 1989-04-19 | 103.080 |
| 1989-04-20 | 102.570 |
| 1989-04-21 | 102.640 |
| 1989-04-24 | 102.880 |
| 1989-04-25 | . |
| 1989-04-26 | . |
| 1989-04-27 | . |
| 1989-04-28 | 103.370 |
| 1989-04-30 | 103.420 |
| 1989-05-01 | 102.980 |
| 1989-05-02 | 103.080 |
| 1989-05-03 | 103.190 |
| 1989-05-04 | 103.110 |
| 1989-05-05 | 103.760 |
| 1989-05-08 | 103.390 |
| 1989-05-09 | 103.190 |
| 1989-05-10 | 102.730 |
| 1989-05-11 | 102.890 |
| 1989-05-12 | 104.160 |
| 1989-05-15 | 104.970 |
| 1989-05-16 | 104.330 |
| 1989-05-17 | 104.430 |
| 1989-05-18 | 104.650 |
| 1989-05-19 | 105.170 |
| 1989-05-22 | 105.830 |
| 1989-05-23 | 105.780 |
| 1989-05-24 | 105.530 |
| 1989-05-25 | 105.590 |
| 1989-05-26 | 105.840 |
| 1989-05-29 | . |
| 1989-05-30 | 106.110 |
| 1989-05-31 | 106.510 |
| 1989-06-01 | 106.480 |
| 1989-06-02 | 107.450 |
| 1989-06-05 | 107.940 |
| 1989-06-06 | 107.930 |
| 1989-06-07 | . |
| 1989-06-08 | 108.550 |
| 1989-06-09 | 109.050 |
| 1989-06-12 | 109.140 |
| 1989-06-13 | 108.800 |
| 1989-06-14 | 108.850 |
| 1989-06-15 | 108.850 |
| 1989-06-16 | 108.360 |
| 1989-06-19 | 108.410 |
| 1989-06-20 | 108.410 |
| 1989-06-21 | 108.620 |
| 1989-06-22 | 108.420 |
| 1989-06-23 | 108.580 |
| 1989-06-26 | 109.120 |
| 1989-06-27 | 109.380 |
| 1989-06-28 | 109.400 |
| 1989-06-29 | 109.320 |
| 1989-06-30 | 109.780 |
| 1989-07-03 | 109.780 |
| 1989-07-04 | . |
| 1989-07-05 | 109.780 |
| 1989-07-06 | 109.780 |
| 1989-07-07 | 110.260 |
| 1989-07-10 | 110.260 |
| 1989-07-11 | 110.260 |
| 1989-07-12 | . |
| 1989-07-13 | 110.270 |
| 1989-07-14 | 110.150 |
| 1989-07-17 | 110.130 |
| 1989-07-18 | 109.960 |
| 1989-07-19 | 109.950 |
| 1989-07-20 | 110.280 |
| 1989-07-21 | 110.220 |
| 1989-07-24 | 110.290 |
| 1989-07-25 | 110.520 |
| 1989-07-26 | 110.590 |
| 1989-07-27 | 110.870 |
| 1989-07-28 | 111.290 |
| 1989-07-31 | 111.680 |
| 1989-08-01 | 112.020 |
| 1989-08-02 | 112.050 |
| 1989-08-03 | 111.850 |
| 1989-08-04 | 110.930 |
| 1989-08-07 | 110.720 |
| 1989-08-08 | 110.760 |
| 1989-08-09 | 110.640 |
| 1989-08-10 | 110.720 |
| 1989-08-11 | 110.620 |
| 1989-08-14 | 110.160 |
| 1989-08-15 | 109.940 |
| 1989-08-16 | 110.260 |
| 1989-08-17 | 110.300 |
| 1989-08-18 | 110.140 |
| 1989-08-21 | 110.290 |
| 1989-08-22 | 109.880 |
| 1989-08-23 | 109.820 |
| 1989-08-24 | 110.240 |
| 1989-08-25 | 110.140 |
| 1989-08-28 | 110.040 |
| 1989-08-29 | 109.950 |
| 1989-08-30 | 110.060 |
| 1989-08-31 | 110.200 |
| 1989-09-01 | 110.540 |
| 1989-09-04 | . |
| 1989-09-05 | 110.580 |
| 1989-09-06 | 110.580 |
| 1989-09-07 | 110.730 |
| 1989-09-08 | 110.810 |
| 1989-09-11 | 111.010 |
| 1989-09-12 | 111.070 |
| 1989-09-13 | 111.090 |
| 1989-09-14 | 111.080 |
| 1989-09-15 | 111.250 |
| 1989-09-18 | 111.370 |
| 1989-09-19 | 111.360 |
| 1989-09-20 | 111.280 |
| 1989-09-21 | 110.900 |
| 1989-09-22 | 110.850 |
| 1989-09-25 | 110.650 |
| 1989-09-26 | 110.570 |
| 1989-09-27 | 110.620 |
| 1989-09-28 | 110.620 |
| 1989-09-29 | 110.630 |
| 1989-09-30 | 110.660 |
| 1989-10-02 | 110.670 |
| 1989-10-03 | 110.860 |
| 1989-10-04 | 111.050 |
| 1989-10-05 | 111.190 |
| 1989-10-06 | 111.670 |
| 1989-10-09 | 112.060 |
| 1989-10-10 | 112.240 |
| 1989-10-11 | 111.990 |
| 1989-10-12 | 112.110 |
| 1989-10-13 | 112.320 |
| 1989-10-16 | 113.030 |
| 1989-10-17 | 112.510 |
| 1989-10-18 | 112.490 |
| 1989-10-19 | 112.630 |
| 1989-10-20 | 112.710 |
| 1989-10-23 | 112.750 |
| 1989-10-24 | 112.860 |
| 1989-10-25 | 113.000 |
| 1989-10-26 | 113.000 |
| 1989-10-27 | 112.870 |
| 1989-10-30 | 112.920 |
| 1989-10-31 | 112.860 |
| 1989-11-01 | 112.900 |
| 1989-11-02 | 113.030 |
| 1989-11-03 | 112.750 |
| 1989-11-06 | 112.400 |
| 1989-11-07 | 112.650 |
| 1989-11-08 | 112.850 |
| 1989-11-09 | 112.830 |
| 1989-11-10 | 112.800 |
| 1989-11-13 | 112.860 |
| 1989-11-14 | 112.990 |
| 1989-11-15 | 113.120 |
| 1989-11-16 | 113.210 |
| 1989-11-17 | 113.130 |
| 1989-11-20 | 113.140 |
| 1989-11-21 | 113.240 |
| 1989-11-22 | 113.460 |
| 1989-11-23 | . |
| 1989-11-24 | 113.580 |
| 1989-11-27 | 113.620 |
| 1989-11-28 | 113.540 |
| 1989-11-29 | 113.400 |
| 1989-11-30 | 113.510 |
| 1989-12-01 | 113.610 |
| 1989-12-04 | 113.670 |
| 1989-12-05 | 113.710 |
| 1989-12-06 | 113.690 |
| 1989-12-07 | 113.570 |
| 1989-12-08 | 113.640 |
| 1989-12-11 | 113.800 |
| 1989-12-12 | 113.800 |
| 1989-12-13 | 113.820 |
| 1989-12-14 | 113.940 |
| 1989-12-15 | 114.000 |
| 1989-12-18 | 114.100 |
| 1989-12-19 | 114.170 |
| 1989-12-20 | 114.200 |
| 1989-12-21 | 114.200 |
| 1989-12-22 | 114.050 |
| 1989-12-25 | . |
| 1989-12-26 | 113.760 |
| 1989-12-27 | 113.820 |
| 1989-12-28 | 113.950 |
| 1989-12-29 | 113.980 |
| 1989-12-31 | 114.040 |
| 1990-01-01 | . |
| 1990-01-02 | 114.000 |
| 1990-01-03 | 113.840 |
| 1990-01-04 | 113.820 |
| 1990-01-05 | 113.820 |
| 1990-01-08 | 113.770 |
| 1990-01-09 | 113.760 |
| 1990-01-10 | 113.750 |
| 1990-01-11 | 113.750 |
| 1990-01-12 | 113.570 |
| 1990-01-15 | 113.340 |
| 1990-01-16 | 113.020 |
| 1990-01-17 | 112.950 |
| 1990-01-18 | 112.680 |
| 1990-01-19 | 112.670 |
| 1990-01-22 | 112.720 |
| 1990-01-23 | 112.780 |
| 1990-01-24 | 112.270 |
| 1990-01-25 | 112.260 |
| 1990-01-26 | 112.040 |
| 1990-01-29 | 111.970 |
| 1990-01-30 | 111.900 |
| 1990-01-31 | 112.370 |
| 1990-02-01 | 112.460 |
| 1990-02-02 | 112.350 |
| 1990-02-05 | 112.250 |
| 1990-02-06 | 112.150 |
| 1990-02-07 | 112.130 |
| 1990-02-08 | 112.290 |
| 1990-02-09 | 112.670 |
| 1990-02-12 | 113.070 |
| 1990-02-13 | 113.020 |
| 1990-02-14 | 113.090 |
| 1990-02-15 | 112.950 |
| 1990-02-16 | 112.890 |
| 1990-02-19 | . |
| 1990-02-20 | 112.360 |
| 1990-02-21 | 112.260 |
| 1990-02-22 | 112.390 |
| 1990-02-23 | 112.600 |
| 1990-02-26 | 113.060 |
| 1990-02-27 | 113.380 |
| 1990-02-28 | 112.900 |
| 1990-03-01 | 112.560 |
| 1990-03-02 | 112.680 |
| 1990-03-05 | 112.540 |
| 1990-03-06 | 112.410 |
| 1990-03-07 | 112.670 |
| 1990-03-08 | 112.730 |
| 1990-03-09 | 112.600 |
| 1990-03-12 | 112.610 |
| 1990-03-13 | 112.400 |
| 1990-03-14 | 112.480 |
| 1990-03-15 | 112.610 |
| 1990-03-16 | 112.860 |
| 1990-03-19 | 113.060 |
| 1990-03-20 | 113.340 |
| 1990-03-21 | 113.420 |
| 1990-03-22 | 113.420 |
| 1990-03-23 | 113.490 |
| 1990-03-26 | 113.670 |
| 1990-03-27 | 113.680 |
| 1990-03-28 | 113.730 |
| 1990-03-29 | 113.600 |
| 1990-03-30 | 113.240 |
| 1990-03-31 | 113.270 |
| 1990-04-02 | 113.180 |
| 1990-04-03 | 113.230 |
| 1990-04-04 | 113.410 |
| 1990-04-05 | 113.690 |
| 1990-04-06 | 113.710 |
| 1990-04-09 | 113.730 |
| 1990-04-10 | 113.720 |
| 1990-04-11 | 113.610 |
| 1990-04-12 | 113.580 |
| 1990-04-13 | . |
| 1990-04-16 | 113.590 |
| 1990-04-17 | 113.250 |
| 1990-04-18 | 112.950 |
| 1990-04-19 | 112.760 |
| 1990-04-20 | 112.570 |
| 1990-04-23 | 112.430 |
| 1990-04-24 | 113.350 |
| 1990-04-25 | 112.350 |
| 1990-04-26 | 112.090 |
| 1990-04-27 | 112.060 |
| 1990-04-30 | 112.190 |
| 1990-05-01 | 112.120 |
| 1990-05-02 | 112.130 |
| 1990-05-03 | 112.270 |
| 1990-05-04 | 112.890 |
| 1990-05-07 | 113.040 |
| 1990-05-08 | 113.510 |
| 1990-05-09 | 113.440 |
| 1990-05-10 | 113.530 |
| 1990-05-11 | 113.870 |
| 1990-05-14 | 114.550 |
| 1990-05-15 | 114.620 |
| 1990-05-16 | 114.630 |
| 1990-05-17 | 114.640 |
| 1990-05-18 | 114.630 |
| 1990-05-21 | 114.590 |
| 1990-05-22 | 114.960 |
| 1990-05-23 | 115.310 |
| 1990-05-24 | 115.160 |
| 1990-05-25 | 114.840 |
| 1990-05-28 | . |
| 1990-05-29 | 115.140 |
| 1990-05-30 | 115.370 |
| 1990-05-31 | 115.540 |
| 1990-06-01 | 116.380 |
| 1990-06-04 | 116.680 |
| 1990-06-05 | 116.530 |
| 1990-06-06 | 116.550 |
| 1990-06-07 | 116.600 |
| 1990-06-08 | 116.350 |
| 1990-06-11 | 116.630 |
| 1990-06-12 | 116.660 |
| 1990-06-13 | 117.190 |
| 1990-06-14 | 117.310 |
| 1990-06-15 | 116.490 |
| 1990-06-18 | 116.760 |
| 1990-06-19 | 116.700 |
| 1990-06-20 | 116.520 |
| 1990-06-21 | 116.690 |
| 1990-06-22 | 116.730 |
| 1990-06-25 | 116.390 |
| 1990-06-26 | 116.650 |
| 1990-06-27 | 116.890 |
| 1990-06-28 | 117.210 |
| 1990-06-29 | 117.530 |
| 1990-06-30 | 117.550 |
| 1990-07-02 | 117.600 |
| 1990-07-03 | 117.740 |
| 1990-07-04 | . |
| 1990-07-05 | 117.690 |
| 1990-07-06 | 117.160 |
| 1990-07-09 | 116.970 |
| 1990-07-10 | 116.940 |
| 1990-07-11 | 116.960 |
| 1990-07-12 | 117.430 |
| 1990-07-13 | 117.740 |
| 1990-07-16 | 117.860 |
| 1990-07-17 | 117.910 |
| 1990-07-18 | 117.570 |
| 1990-07-19 | 117.560 |
| 1990-07-20 | 117.730 |
| 1990-07-23 | 117.770 |
| 1990-07-24 | 117.490 |
| 1990-07-25 | 117.750 |
| 1990-07-26 | 117.870 |
| 1990-07-27 | 118.300 |
| 1990-07-30 | 118.840 |
| 1990-07-31 | 119.110 |
| 1990-08-01 | 119.430 |
| 1990-08-02 | 118.970 |
| 1990-08-03 | 118.600 |
| 1990-08-06 | 117.490 |
| 1990-08-07 | 116.920 |
| 1990-08-08 | 117.000 |
| 1990-08-09 | 117.500 |
| 1990-08-10 | 117.510 |
| 1990-08-13 | 117.410 |
| 1990-08-14 | 117.530 |
| 1990-08-15 | 117.740 |
| 1990-08-16 | 117.190 |
| 1990-08-17 | 116.940 |
| 1990-08-20 | 116.970 |
| 1990-08-21 | 116.960 |
| 1990-08-22 | 116.560 |
| 1990-08-23 | 115.530 |
| 1990-08-24 | 115.260 |
| 1990-08-27 | 116.330 |
| 1990-08-28 | 116.100 |
| 1990-08-29 | 116.700 |
| 1990-08-30 | 116.670 |
| 1990-08-31 | 116.850 |
| 1990-09-03 | . |
| 1990-09-04 | 116.640 |
| 1990-09-05 | 116.850 |
| 1990-09-06 | 117.170 |
| 1990-09-07 | 117.520 |
| 1990-09-10 | 117.540 |
| 1990-09-11 | 117.300 |
| 1990-09-12 | 117.500 |
| 1990-09-13 | 117.480 |
| 1990-09-14 | 117.300 |
| 1990-09-17 | 117.170 |
| 1990-09-18 | 117.080 |
| 1990-09-19 | 117.210 |
| 1990-09-20 | 117.270 |
| 1990-09-21 | 116.770 |
| 1990-09-24 | 116.400 |
| 1990-09-25 | 116.670 |
| 1990-09-26 | 116.740 |
| 1990-09-27 | 117.070 |
| 1990-09-28 | 117.650 |
| 1990-09-30 | 117.710 |
| 1990-10-01 | 118.380 |
| 1990-10-02 | 118.670 |
| 1990-10-03 | 118.730 |
| 1990-10-04 | 118.990 |
| 1990-10-05 | 119.110 |
| 1990-10-08 | 118.980 |
| 1990-10-09 | 118.170 |
| 1990-10-10 | 117.870 |
| 1990-10-11 | 117.450 |
| 1990-10-12 | 118.010 |
| 1990-10-15 | 118.220 |
| 1990-10-16 | 118.230 |
| 1990-10-17 | 118.560 |
| 1990-10-18 | 118.940 |
| 1990-10-19 | 119.370 |
| 1990-10-22 | 119.480 |
| 1990-10-23 | 119.510 |
| 1990-10-24 | 119.400 |
| 1990-10-25 | 119.720 |
| 1990-10-26 | 119.700 |
| 1990-10-29 | 119.510 |
| 1990-10-30 | 119.110 |
| 1990-10-31 | 119.240 |
| 1990-11-01 | 119.760 |
| 1990-11-02 | 119.830 |
| 1990-11-05 | 120.170 |
| 1990-11-06 | 120.310 |
| 1990-11-07 | 120.030 |
| 1990-11-08 | 119.860 |
| 1990-11-09 | 120.340 |
| 1990-11-12 | 120.910 |
| 1990-11-13 | 121.070 |
| 1990-11-14 | 121.280 |
| 1990-11-15 | 121.190 |
| 1990-11-16 | 121.700 |
| 1990-11-19 | 121.400 |
| 1990-11-20 | 121.750 |
| 1990-11-21 | 122.120 |
| 1990-11-22 | . |
| 1990-11-23 | 122.080 |
| 1990-11-26 | 122.160 |
| 1990-11-27 | 122.200 |
| 1990-11-28 | 122.110 |
| 1990-11-29 | 121.900 |
| 1990-11-30 | 121.830 |
| 1990-12-03 | 122.320 |
| 1990-12-04 | 122.490 |
| 1990-12-05 | 122.640 |
| 1990-12-06 | 122.750 |
| 1990-12-07 | 123.580 |
| 1990-12-10 | 124.150 |
| 1990-12-11 | 124.370 |
| 1990-12-12 | 124.510 |
| 1990-12-13 | 124.200 |
| 1990-12-14 | 123.640 |
| 1990-12-17 | 123.900 |
| 1990-12-18 | 124.230 |
| 1990-12-19 | 124.100 |
| 1990-12-20 | 123.800 |
| 1990-12-21 | 123.540 |
| 1990-12-24 | 123.050 |
| 1990-12-25 | . |
| 1990-12-26 | 123.410 |
| 1990-12-27 | 123.720 |
| 1990-12-28 | 123.510 |
| 1990-12-31 | 123.930 |
| 1991-01-01 | . |
| 1991-01-02 | 124.640 |
| 1991-01-03 | 124.850 |
| 1991-01-04 | 124.570 |
| 1991-01-07 | 123.750 |
| 1991-01-08 | 123.700 |
| 1991-01-09 | 123.400 |
| 1991-01-10 | 123.530 |
| 1991-01-11 | 123.610 |
| 1991-01-14 | 123.290 |
| 1991-01-15 | 123.630 |
| 1991-01-16 | 123.370 |
| 1991-01-17 | 124.610 |
| 1991-01-18 | 124.840 |
| 1991-01-21 | 124.800 |
| 1991-01-22 | 124.830 |
| 1991-01-23 | 124.890 |
| 1991-01-24 | 125.130 |
| 1991-01-25 | 124.880 |
| 1991-01-28 | 124.970 |
| 1991-01-29 | 125.180 |
| 1991-01-30 | 125.050 |
| 1991-01-31 | 125.290 |
| 1991-02-01 | 126.260 |
| 1991-02-04 | 126.550 |
| 1991-02-05 | 126.840 |
| 1991-02-06 | 126.870 |
| 1991-02-07 | 126.900 |
| 1991-02-08 | 127.260 |
| 1991-02-11 | 127.420 |
| 1991-02-12 | 127.320 |
| 1991-02-13 | 127.390 |
| 1991-02-14 | 127.440 |
| 1991-02-15 | 127.430 |
| 1991-02-18 | . |
| 1991-02-19 | 127.400 |
| 1991-02-20 | 127.180 |
| 1991-02-21 | 126.910 |
| 1991-02-22 | 126.770 |
| 1991-02-25 | 126.820 |
| 1991-02-26 | 126.530 |
| 1991-02-27 | 126.530 |
| 1991-02-28 | 126.400 |
| 1991-03-01 | 125.880 |
| 1991-03-04 | 125.930 |
| 1991-03-05 | 126.130 |
| 1991-03-06 | 126.110 |
| 1991-03-07 | 126.350 |
| 1991-03-08 | 126.130 |
| 1991-03-11 | 126.340 |
| 1991-03-12 | 126.470 |
| 1991-03-13 | 126.720 |
| 1991-03-14 | 127.020 |
| 1991-03-15 | 126.370 |
| 1991-03-18 | 126.130 |
| 1991-03-19 | 125.420 |
| 1991-03-20 | 125.810 |
| 1991-03-21 | 126.210 |
| 1991-03-22 | 126.260 |
| 1991-03-25 | 126.470 |
| 1991-03-26 | 126.440 |
| 1991-03-27 | 126.980 |
| 1991-03-28 | 127.800 |
| 1991-03-29 | . |
| 1991-03-31 | 127.890 |
| 1991-04-01 | 127.830 |
| 1991-04-02 | 128.100 |
| 1991-04-03 | 128.000 |
| 1991-04-04 | 128.530 |
| 1991-04-05 | 128.620 |
| 1991-04-08 | 128.800 |
| 1991-04-09 | 128.580 |
| 1991-04-10 | 128.120 |
| 1991-04-11 | 128.070 |
| 1991-04-12 | 128.790 |
| 1991-04-15 | 129.390 |
| 1991-04-16 | 129.160 |
| 1991-04-17 | 129.650 |
| 1991-04-18 | 128.960 |
| 1991-04-19 | 128.690 |
| 1991-04-22 | 128.200 |
| 1991-04-23 | 128.230 |
| 1991-04-24 | 128.870 |
| 1991-04-25 | 129.030 |
| 1991-04-26 | 128.830 |
| 1991-04-29 | 129.040 |
| 1991-04-30 | 129.390 |
| 1991-05-01 | 129.780 |
| 1991-05-02 | 130.170 |
| 1991-05-03 | 129.660 |
| 1991-05-06 | 129.490 |
| 1991-05-07 | 129.600 |
| 1991-05-08 | 129.660 |
| 1991-05-09 | 129.640 |
| 1991-05-10 | 129.260 |
| 1991-05-13 | 129.390 |
| 1991-05-14 | 128.970 |
| 1991-05-15 | 129.170 |
| 1991-05-16 | 129.180 |
| 1991-05-17 | 129.440 |
| 1991-05-20 | 129.520 |
| 1991-05-21 | 129.670 |
| 1991-05-22 | 129.820 |
| 1991-05-23 | 129.550 |
| 1991-05-24 | 129.680 |
| 1991-05-27 | . |
| 1991-05-28 | 130.010 |
| 1991-05-29 | 130.140 |
| 1991-05-30 | 130.480 |
| 1991-05-31 | 130.410 |
| 1991-06-03 | 129.780 |
| 1991-06-04 | 129.870 |
| 1991-06-05 | 129.520 |
| 1991-06-06 | 129.140 |
| 1991-06-07 | 128.840 |
| 1991-06-10 | 128.770 |
| 1991-06-11 | 128.860 |
| 1991-06-12 | 128.400 |
| 1991-06-13 | 128.520 |
| 1991-06-14 | 128.920 |
| 1991-06-17 | 129.020 |
| 1991-06-18 | 128.920 |
| 1991-06-19 | 128.830 |
| 1991-06-20 | 129.280 |
| 1991-06-21 | 129.010 |
| 1991-06-24 | 129.020 |
| 1991-06-25 | 129.040 |
| 1991-06-26 | 129.060 |
| 1991-06-27 | 129.190 |
| 1991-06-28 | 129.950 |
| 1991-06-30 | 130.010 |
| 1991-07-01 | 129.920 |
| 1991-07-02 | 129.830 |
| 1991-07-03 | 130.080 |
| 1991-07-04 | . |
| 1991-07-05 | 129.690 |
| 1991-07-08 | 129.560 |
| 1991-07-09 | 129.450 |
| 1991-07-10 | 129.530 |
| 1991-07-11 | 129.840 |
| 1991-07-12 | 130.310 |
| 1991-07-15 | 130.350 |
| 1991-07-16 | 130.370 |
| 1991-07-17 | 130.110 |
| 1991-07-18 | 130.060 |
| 1991-07-19 | 130.350 |
| 1991-07-22 | 130.390 |
| 1991-07-23 | 130.270 |
| 1991-07-24 | 130.830 |
| 1991-07-25 | 131.260 |
| 1991-07-26 | 131.260 |
| 1991-07-29 | 131.490 |
| 1991-07-30 | 131.420 |
| 1991-07-31 | 131.880 |
| 1991-08-01 | 131.750 |
| 1991-08-02 | 132.920 |
| 1991-08-05 | 133.080 |
| 1991-08-06 | 133.700 |
| 1991-08-07 | 133.870 |
| 1991-08-08 | 133.690 |
| 1991-08-09 | 133.550 |
| 1991-08-12 | 133.810 |
| 1991-08-13 | 134.190 |
| 1991-08-14 | 134.880 |
| 1991-08-15 | 134.790 |
| 1991-08-16 | 134.970 |
| 1991-08-19 | 134.940 |
| 1991-08-20 | 135.140 |
| 1991-08-21 | 135.250 |
| 1991-08-22 | 135.500 |
| 1991-08-23 | 134.790 |
| 1991-08-26 | 134.630 |
| 1991-08-27 | 134.720 |
| 1991-08-28 | 135.440 |
| 1991-08-29 | 136.060 |
| 1991-08-30 | 135.370 |
| 1991-08-31 | 135.400 |
| 1991-09-02 | . |
| 1991-09-03 | 135.570 |
| 1991-09-04 | 135.500 |
| 1991-09-05 | 135.430 |
| 1991-09-06 | 135.850 |
| 1991-09-09 | 136.300 |
| 1991-09-10 | 136.280 |
| 1991-09-11 | 136.200 |
| 1991-09-12 | 136.720 |
| 1991-09-13 | 136.900 |
| 1991-09-16 | 137.230 |
| 1991-09-17 | 137.310 |
| 1991-09-18 | 137.360 |
| 1991-09-19 | 137.430 |
| 1991-09-20 | 137.660 |
| 1991-09-23 | 137.820 |
| 1991-09-24 | 137.790 |
| 1991-09-25 | 137.830 |
| 1991-09-26 | 137.930 |
| 1991-09-27 | 138.440 |
| 1991-09-30 | 138.600 |
| 1991-10-01 | 138.670 |
| 1991-10-02 | 138.640 |
| 1991-10-03 | 138.660 |
| 1991-10-04 | 139.160 |
| 1991-10-07 | 139.350 |
| 1991-10-08 | 139.210 |
| 1991-10-09 | 138.550 |
| 1991-10-10 | 137.950 |
| 1991-10-11 | 138.750 |
| 1991-10-14 | 138.970 |
| 1991-10-15 | 138.990 |
| 1991-10-16 | 139.060 |
| 1991-10-17 | 138.340 |
| 1991-10-18 | 138.460 |
| 1991-10-21 | 137.850 |
| 1991-10-22 | 137.540 |
| 1991-10-23 | 137.480 |
| 1991-10-24 | 137.910 |
| 1991-10-25 | 137.850 |
| 1991-10-28 | 138.100 |
| 1991-10-29 | 139.220 |
| 1991-10-30 | 139.460 |
| 1991-10-31 | 139.650 |
| 1991-11-01 | 139.850 |
| 1991-11-04 | 139.410 |
| 1991-11-05 | 139.080 |
| 1991-11-06 | 139.200 |
| 1991-11-07 | 139.670 |
| 1991-11-08 | 140.160 |
| 1991-11-11 | 140.320 |
| 1991-11-12 | 140.730 |
| 1991-11-13 | 140.350 |
| 1991-11-14 | 140.710 |
| 1991-11-15 | 140.670 |
| 1991-11-18 | 141.030 |
| 1991-11-19 | 140.840 |
| 1991-11-20 | 140.510 |
| 1991-11-21 | 140.570 |
| 1991-11-22 | 140.220 |
| 1991-11-25 | 140.310 |
| 1991-11-26 | 140.390 |
| 1991-11-27 | 140.470 |
| 1991-11-28 | . |
| 1991-11-29 | 140.770 |
| 1991-11-30 | 140.800 |
| 1991-12-02 | 141.280 |
| 1991-12-03 | 141.440 |
| 1991-12-04 | 142.110 |
| 1991-12-05 | 142.200 |
| 1991-12-06 | 142.380 |
| 1991-12-09 | 142.570 |
| 1991-12-10 | 142.750 |
| 1991-12-11 | 142.570 |
| 1991-12-12 | 142.820 |
| 1991-12-13 | 143.010 |
| 1991-12-16 | 142.860 |
| 1991-12-17 | 143.080 |
| 1991-12-18 | 143.120 |
| 1991-12-19 | 143.450 |
| 1991-12-20 | 144.590 |
| 1991-12-23 | 145.010 |
| 1991-12-24 | 145.090 |
| 1991-12-25 | . |
| 1991-12-26 | 145.320 |
| 1991-12-27 | 145.390 |
| 1991-12-30 | 145.890 |
| 1991-12-31 | 146.180 |
| 1992-01-01 | . |
| 1992-01-02 | 145.700 |
| 1992-01-03 | 145.630 |
| 1992-01-06 | 145.840 |
| 1992-01-07 | 146.190 |
| 1992-01-08 | 146.250 |
| 1992-01-09 | 146.070 |
| 1992-01-10 | 145.770 |
| 1992-01-13 | 145.230 |
| 1992-01-14 | 144.820 |
| 1992-01-15 | 144.850 |
| 1992-01-16 | 144.300 |
| 1992-01-17 | 144.270 |
| 1992-01-20 | 144.720 |
| 1992-01-21 | 144.980 |
| 1992-01-22 | 144.690 |
| 1992-01-23 | 144.320 |
| 1992-01-24 | 143.980 |
| 1992-01-27 | 144.040 |
| 1992-01-28 | 144.510 |
| 1992-01-29 | 144.010 |
| 1992-01-30 | 143.720 |
| 1992-01-31 | 143.770 |
| 1992-02-03 | 143.410 |
| 1992-02-04 | 143.820 |
| 1992-02-05 | 144.210 |
| 1992-02-06 | 144.440 |
| 1992-02-07 | 144.610 |
| 1992-02-10 | 144.410 |
| 1992-02-11 | 144.250 |
| 1992-02-12 | 144.280 |
| 1992-02-13 | 143.400 |
| 1992-02-14 | 143.200 |
| 1992-02-17 | . |
| 1992-02-18 | 142.850 |
| 1992-02-19 | 143.040 |
| 1992-02-20 | 143.320 |
| 1992-02-21 | 142.920 |
| 1992-02-24 | 142.910 |
| 1992-02-25 | 143.240 |
| 1992-02-26 | 143.710 |
| 1992-02-27 | 144.120 |
| 1992-02-28 | 144.540 |
| 1992-02-29 | 144.570 |
| 1992-03-02 | 144.110 |
| 1992-03-03 | 143.620 |
| 1992-03-04 | 143.790 |
| 1992-03-05 | 143.390 |
| 1992-03-06 | 143.480 |
| 1992-03-09 | 143.900 |
| 1992-03-10 | 144.270 |
| 1992-03-11 | 143.600 |
| 1992-03-12 | 142.750 |
| 1992-03-13 | 142.140 |
| 1992-03-16 | 142.340 |
| 1992-03-17 | 142.790 |
| 1992-03-18 | 142.860 |
| 1992-03-19 | 143.290 |
| 1992-03-20 | 142.690 |
| 1992-03-23 | 142.860 |
| 1992-03-24 | 143.570 |
| 1992-03-25 | 143.920 |
| 1992-03-26 | 143.610 |
| 1992-03-27 | 143.760 |
| 1992-03-30 | 144.270 |
| 1992-03-31 | 144.560 |
| 1992-04-01 | 145.310 |
| 1992-04-02 | 145.260 |
| 1992-04-03 | 145.730 |
| 1992-04-06 | 145.920 |
| 1992-04-07 | 145.880 |
| 1992-04-08 | 145.780 |
| 1992-04-09 | 146.200 |
| 1992-04-10 | 146.360 |
| 1992-04-13 | 146.690 |
| 1992-04-14 | 146.590 |
| 1992-04-15 | 146.550 |
| 1992-04-16 | 145.910 |
| 1992-04-17 | . |
| 1992-04-20 | 145.160 |
| 1992-04-21 | 145.240 |
| 1992-04-22 | 145.220 |
| 1992-04-23 | 144.830 |
| 1992-04-24 | 145.290 |
| 1992-04-27 | 145.070 |
| 1992-04-28 | 145.330 |
| 1992-04-29 | 145.310 |
| 1992-04-30 | 145.300 |
| 1992-05-01 | 145.670 |
| 1992-05-04 | 145.730 |
| 1992-05-05 | 145.840 |
| 1992-05-06 | 146.180 |
| 1992-05-07 | 146.260 |
| 1992-05-08 | 146.810 |
| 1992-05-11 | 147.170 |
| 1992-05-12 | 147.530 |
| 1992-05-13 | 147.680 |
| 1992-05-14 | 147.640 |
| 1992-05-15 | 148.070 |
| 1992-05-18 | 148.260 |
| 1992-05-19 | 148.720 |
| 1992-05-20 | 148.620 |
| 1992-05-21 | 147.930 |
| 1992-05-22 | 148.010 |
| 1992-05-25 | . |
| 1992-05-26 | 147.370 |
| 1992-05-27 | 147.530 |
| 1992-05-28 | 147.850 |
| 1992-05-29 | 148.280 |
| 1992-05-31 | 148.340 |
| 1992-06-01 | 147.960 |
| 1992-06-02 | 148.060 |
| 1992-06-03 | 148.180 |
| 1992-06-04 | 148.250 |
| 1992-06-05 | 148.550 |
| 1992-06-08 | 148.680 |
| 1992-06-09 | 148.650 |
| 1992-06-10 | 148.410 |
| 1992-06-11 | 148.560 |
| 1992-06-12 | 149.010 |
| 1992-06-15 | 149.030 |
| 1992-06-16 | 149.350 |
| 1992-06-17 | 149.480 |
| 1992-06-18 | 149.820 |
| 1992-06-19 | 149.530 |
| 1992-06-22 | 149.640 |
| 1992-06-23 | 149.510 |
| 1992-06-24 | 149.870 |
| 1992-06-25 | 150.140 |
| 1992-06-26 | 150.340 |
| 1992-06-29 | 150.540 |
| 1992-06-30 | 150.560 |
| 1992-07-01 | 150.790 |
| 1992-07-02 | 152.120 |
| 1992-07-03 | . |
| 1992-07-06 | 152.480 |
| 1992-07-07 | 152.710 |
| 1992-07-08 | 152.670 |
| 1992-07-09 | 152.610 |
| 1992-07-10 | 152.680 |
| 1992-07-13 | 152.440 |
| 1992-07-14 | 152.300 |
| 1992-07-15 | 152.770 |
| 1992-07-16 | 153.020 |
| 1992-07-17 | 152.860 |
| 1992-07-20 | 152.910 |
| 1992-07-21 | 153.030 |
| 1992-07-22 | 153.320 |
| 1992-07-23 | 154.120 |
| 1992-07-24 | 154.120 |
| 1992-07-27 | 154.420 |
| 1992-07-28 | 154.950 |
| 1992-07-29 | 155.440 |
| 1992-07-30 | 154.540 |
| 1992-07-31 | 154.630 |
| 1992-08-03 | 154.610 |
| 1992-08-04 | 154.960 |
| 1992-08-05 | 155.300 |
| 1992-08-06 | 155.020 |
| 1992-08-07 | 155.540 |
| 1992-08-10 | 155.960 |
| 1992-08-11 | 155.950 |
| 1992-08-12 | 156.050 |
| 1992-08-13 | 155.970 |
| 1992-08-14 | 156.020 |
| 1992-08-17 | 155.940 |
| 1992-08-18 | 156.360 |
| 1992-08-19 | 156.430 |
| 1992-08-20 | 156.560 |
| 1992-08-21 | 156.190 |
| 1992-08-24 | 155.600 |
| 1992-08-25 | 155.280 |
| 1992-08-26 | 155.430 |
| 1992-08-27 | 155.780 |
| 1992-08-28 | 155.890 |
| 1992-08-31 | 156.000 |
| 1992-09-01 | 156.230 |
| 1992-09-02 | 156.640 |
| 1992-09-03 | 156.570 |
| 1992-09-04 | 157.460 |
| 1992-09-07 | . |
| 1992-09-08 | 158.040 |
| 1992-09-09 | 158.040 |
| 1992-09-10 | 158.000 |
| 1992-09-11 | 157.840 |
| 1992-09-14 | 158.080 |
| 1992-09-15 | 157.620 |
| 1992-09-16 | 157.810 |
| 1992-09-17 | 157.640 |
| 1992-09-18 | 157.580 |
| 1992-09-21 | 157.630 |
| 1992-09-22 | 157.210 |
| 1992-09-23 | 156.830 |
| 1992-09-24 | 157.200 |
| 1992-09-25 | 157.820 |
| 1992-09-28 | 158.140 |
#1992-09-29|158.170
#1992-09-30|157.950
#1992-10-01|158.760
#1992-10-02|158.660
#1992-10-05|158.900
#1992-10-06|158.270
#1992-10-07|157.560
#1992-10-08|157.530
#1992-10-09|156.890
#1992-10-12|157.130
#1992-10-13|157.010
#1992-10-14|157.200
#1992-10-15|157.180
#1992-10-16|156.740
#1992-10-19|156.470
#1992-10-20|155.220
#1992-10-21|155.610
#1992-10-22|156.100
#1992-10-23|155.650
#1992-10-26|155.490
#1992-10-27|156.080
#1992-10-28|156.250
#1992-10-29|156.420
#1992-10-30|155.930
#1992-10-31|155.960
#1992-11-02|155.520
#1992-11-03|155.640
#1992-11-04|155.480
#1992-11-05|155.550
#1992-11-06|155.100
#1992-11-09|154.810
#1992-11-10|155.390
#1992-11-11|155.750
#1992-11-12|156.220
#1992-11-13|156.200
#1992-11-16|156.050
#1992-11-17|156.210
#1992-11-18|156.700
#1992-11-19|156.700
#1992-11-20|156.550
#1992-11-23|156.450
#1992-11-24|156.740
#1992-11-25|156.620
#1992-11-26| .
#1992-11-27|156.250
#1992-11-30|156.210
#1992-12-01|156.240
#1992-12-02|156.350
#1992-12-03|156.460
#1992-12-04|156.920
#1992-12-07|157.550
#1992-12-08|157.840
#1992-12-09|158.000
#1992-12-10|157.830
#1992-12-11|157.690
#1992-12-14|157.630
#1992-12-15|157.680
#1992-12-16|158.010
#1992-12-17|158.050
#1992-12-18|158.120
#1992-12-21|158.540
#1992-12-22|158.900
#1992-12-23|158.780
#1992-12-24|158.770
#1992-12-25| .
#1992-12-28|158.600
#1992-12-29|158.890
#1992-12-30|158.880
#1992-12-31|158.810
#1993-01-01| .
#1993-01-04|159.550
#1993-01-05|159.690
#1993-01-06|159.550
#1993-01-07|158.960
#1993-01-08|158.750
#1993-01-11|159.070
#1993-01-12|159.130
#1993-01-13|158.950
#1993-01-14|159.550
#1993-01-15|160.150
#1993-01-18|160.290
#1993-01-19|160.500
#1993-01-20|160.510
#1993-01-21|160.370
#1993-01-22|160.780
#1993-01-25|161.300
#1993-01-26|161.540
#1993-01-27|161.510
#1993-01-28|161.750
#1993-01-29|162.210
#1993-01-31|162.280
#1993-02-01|162.240
#1993-02-02|162.020
#1993-02-03|161.940
#1993-02-04|162.430
#1993-02-05|162.890
#1993-02-08|162.850
#1993-02-09|162.680
#1993-02-10|162.280
#1993-02-11|162.480
#1993-02-12|162.980
#1993-02-15| .
#1993-02-16|163.090
#1993-02-17|163.420
#1993-02-18|164.160
#1993-02-19|164.450
#1993-02-22|164.770
#1993-02-23|166.090
#1993-02-24|165.730
#1993-02-25|165.640
#1993-02-26|165.620
#1993-02-28|165.690
#1993-03-01|166.350
#1993-03-02|166.270
#1993-03-03|166.870
#1993-03-04|167.350
#1993-03-05|166.730
#1993-03-08|167.070
#1993-03-09|166.970
#1993-03-10|167.000
#1993-03-11|166.730
#1993-03-12|165.690
#1993-03-15|165.380
#1993-03-16|166.020
#1993-03-17|166.220
#1993-03-18|166.790
#1993-03-19|166.840
#1993-03-22|166.890
#1993-03-23|167.280
#1993-03-24|167.110
#1993-03-25|166.890
#1993-03-26|166.230
#1993-03-29|166.180
#1993-03-30|166.600
#1993-03-31|166.500
#1993-04-01|166.380
#1993-04-02|165.740
#1993-04-05|165.790
#1993-04-06|166.140
#1993-04-07|166.420
#1993-04-08|167.250
#1993-04-09| .
#1993-04-12|167.960
#1993-04-13|167.790
#1993-04-14|168.200
#1993-04-15|168.310
#1993-04-16|168.290
#1993-04-19|168.540
#1993-04-20|168.430
#1993-04-21|168.610
#1993-04-22|168.660
#1993-04-23|168.490
#1993-04-26|168.240
#1993-04-27|167.700
#1993-04-28|167.540
#1993-04-29|167.790
#1993-04-30|167.590
#1993-05-03|168.240
#1993-05-04|168.440
#1993-05-05|168.600
#1993-05-06|168.880
#1993-05-07|168.540
#1993-05-10|168.940
#1993-05-11|168.900
#1993-05-12|168.570
#1993-05-13|168.070
#1993-05-14|167.880
#1993-05-17|167.610
#1993-05-18|167.190
#1993-05-19|167.250
#1993-05-20|167.820
#1993-05-21|167.290
#1993-05-24|167.390
#1993-05-25|167.370
#1993-05-26|167.670
#1993-05-27|167.910
#1993-05-28|167.600
#1993-05-31|167.700
#1993-06-01|168.080
#1993-06-02|168.590
#1993-06-03|168.860
#1993-06-04|168.170
#1993-06-07|168.620
#1993-06-08|168.510
#1993-06-09|168.800
#1993-06-10|168.730
#1993-06-11|169.550
#1993-06-14|169.710
#1993-06-15|169.730
#1993-06-16|169.770
#1993-06-17|169.970
#1993-06-18|169.730
#1993-06-21|170.260
#1993-06-22|170.350
#1993-06-23|170.300
#1993-06-24|170.570
#1993-06-25|170.920
#1993-06-28|171.380
#1993-06-29|171.530
#1993-06-30|171.510
#1993-07-01|171.490
#1993-07-02|171.830
#1993-07-05| .
#1993-07-06|171.760
#1993-07-07|171.680
#1993-07-08|171.860
#1993-07-09|172.080
#1993-07-12|172.320
#1993-07-13|172.200
#1993-07-14|172.750
#1993-07-15|172.800
#1993-07-16|173.080
#1993-07-19|173.010
#1993-07-20|172.810
#1993-07-21|172.210
#1993-07-22|171.630
#1993-07-23|171.260
#1993-07-26|171.480
#1993-07-27|171.560
#1993-07-28|171.760
#1993-07-29|172.690
#1993-07-30|172.640
#1993-07-31|172.680
#1993-08-02|172.630
#1993-08-03|172.840
#1993-08-04|172.810
#1993-08-05|172.950
#1993-08-06|172.910
#1993-08-09|173.550
#1993-08-10|173.560
#1993-08-11|173.780
#1993-08-12|174.030
#1993-08-13|174.450
#1993-08-16|174.820
#1993-08-17|174.860
#1993-08-18|175.160
#1993-08-19|175.560
#1993-08-20|175.740
#1993-08-23|175.890
#1993-08-24|176.120
#1993-08-25|176.460
#1993-08-26|177.160
#1993-08-27|177.070
#1993-08-30|177.390
#1993-08-31|177.300
#1993-09-01|177.380
#1993-09-02|177.720
#1993-09-03|178.840
#1993-09-06| .
#1993-09-07|179.590
#1993-09-08|179.670
#1993-09-09|178.710
#1993-09-10|179.250
#1993-09-13|179.600
#1993-09-14|178.520
#1993-09-15|178.310
#1993-09-16|178.560
#1993-09-17|178.320
#1993-09-20|178.110
#1993-09-21|177.950
#1993-09-22|177.820
#1993-09-23|178.170
#1993-09-24|178.190
#1993-09-27|179.160
#1993-09-28|179.560
#1993-09-29|179.180
#1993-09-30|178.410
#1993-10-01|179.010
#1993-10-04|179.120
#1993-10-05|179.230
#1993-10-06|179.120
#1993-10-07|179.150
#1993-10-08|180.030
#1993-10-11|180.060
#1993-10-12|180.080
#1993-10-13|180.070
#1993-10-14|180.000
#1993-10-15|181.020
#1993-10-18|180.520
#1993-10-19|180.430
#1993-10-20|180.620
#1993-10-21|179.860
#1993-10-22|179.280
#1993-10-25|178.710
#1993-10-26|179.030
#1993-10-27|178.990
#1993-10-28|179.100
#1993-10-29|179.250
#1993-10-31|179.320
#1993-11-01|178.300
#1993-11-02|177.560
#1993-11-03|177.530
#1993-11-04|177.130
#1993-11-05|176.460
#1993-11-08|176.820
#1993-11-09|177.500
#1993-11-10|176.960
#1993-11-11|176.830
#1993-11-12|177.320
#1993-11-15|177.440
#1993-11-16|177.520
#1993-11-17|177.750
#1993-11-18|177.180
#1993-11-19|176.090
#1993-11-22|175.910
#1993-11-23|176.230
#1993-11-24|176.500
#1993-11-25| .
#1993-11-26|176.940
#1993-11-29|177.500
#1993-11-30|176.680
#1993-12-01|176.950
#1993-12-02|177.120
#1993-12-03|177.090
#1993-12-06|178.060
#1993-12-07|178.250
#1993-12-08|178.350
#1993-12-09|178.660
#1993-12-10|178.120
#1993-12-13|177.670
#1993-12-14|177.290
#1993-12-15|177.170
#1993-12-16|177.080
#1993-12-17|177.470
#1993-12-20|177.420
#1993-12-21|177.000
#1993-12-22|177.870
#1993-12-23|178.420
#1993-12-24| .
#1993-12-27|178.570
#1993-12-28|178.570
#1993-12-29|178.600
#1993-12-30|177.730
#1993-12-31|177.650
#1994-01-03|176.900
#1994-01-04|177.000
#1994-01-05|177.160
#1994-01-06|177.710
#1994-01-07|179.170
#1994-01-10|179.270
#1994-01-11|179.630
#1994-01-12|180.320
#1994-01-13|179.620
#1994-01-14|178.780
#1994-01-17|178.880
#1994-01-18|179.200
#1994-01-19|179.300
#1994-01-20|179.630
#1994-01-21|179.490
#1994-01-24|179.530
#1994-01-25|179.250
#1994-01-26|179.220
#1994-01-27|179.740
#1994-01-28|180.500
#1994-01-31|180.490
#1994-02-01|179.720
#1994-02-02|179.870
#1994-02-03|179.380
#1994-02-04|178.610
#1994-02-07|178.110
#1994-02-08|177.830
#1994-02-09|177.900
#1994-02-10|178.260
#1994-02-11|178.300
#1994-02-14|178.400
#1994-02-15|178.400
#1994-02-16|178.400
#1994-02-17|177.630
#1994-02-18|176.610
#1994-02-21| .
#1994-02-22|176.890
#1994-02-23|176.320
#1994-02-24|175.710
#1994-02-25|175.660
#1994-02-28|176.010
#1994-03-01|174.990
#1994-03-02|174.740
#1994-03-03|174.600
#1994-03-04|173.990
#1994-03-07|174.760
#1994-03-08|174.580
#1994-03-09|174.190
#1994-03-10|173.500
#1994-03-11|173.410
#1994-03-14|173.330
#1994-03-15|173.680
#1994-03-16|174.260
#1994-03-17|174.640
#1994-03-18|173.750
#1994-03-21|172.900
#1994-03-22|173.480
#1994-03-23|174.360
#1994-03-24|172.910
#1994-03-25|172.830
#1994-03-28|172.710
#1994-03-29|171.810
#1994-03-30|171.410
#1994-03-31|171.360
#1994-04-01| .
#1994-04-04|168.540
#1994-04-05|169.250
#1994-04-06|169.400
#1994-04-07|170.010
#1994-04-08|169.930
#1994-04-11|169.920
#1994-04-12|170.440
#1994-04-13|170.180
#1994-04-14|169.600
#1994-04-15|169.700
#1994-04-18|168.500
#1994-04-19|168.320
#1994-04-20|168.700
#1994-04-21|170.510
#1994-04-22|170.570
#1994-04-25|170.580
#1994-04-26|171.730
#1994-04-27| .
#1994-04-28|170.110
#1994-04-29|169.550
#1994-04-30|169.590
#1994-05-02|169.200
#1994-05-03|169.000
#1994-05-04|168.760
#1994-05-05|169.420
#1994-05-06|167.290
#1994-05-09|166.100
#1994-05-10|167.460
#1994-05-11|166.210
#1994-05-12|167.160
#1994-05-13|167.510
#1994-05-16|168.160
#1994-05-17|170.200
#1994-05-18|170.400
#1994-05-19|171.100
#1994-05-20|170.450
#1994-05-23|169.110
#1994-05-24|169.700
#1994-05-25|169.550
#1994-05-26|170.040
#1994-05-27|169.690
#1994-05-30| .
#1994-05-31|169.210
#1994-06-01|169.380
#1994-06-02|170.230
#1994-06-03|171.410
#1994-06-06|172.270
#1994-06-07|171.790
#1994-06-08|172.080
#1994-06-09|171.570
#1994-06-10|171.250
#1994-06-13|170.750
#1994-06-14|171.660
#1994-06-15|170.840
#1994-06-16|170.770
#1994-06-17|170.210
#1994-06-20|170.120
#1994-06-21|169.550
#1994-06-22|170.530
#1994-06-23|170.640
#1994-06-24|169.630
#1994-06-27|169.930
#1994-06-28|169.340
#1994-06-29|169.630
#1994-06-30|168.770
#1994-07-01|168.790
#1994-07-04| .
#1994-07-05|169.160
#1994-07-06|169.110
#1994-07-07|169.440
#1994-07-08|168.180
#1994-07-11|167.730
#1994-07-12|167.990
#1994-07-13|168.410
#1994-07-14|170.080
#1994-07-15|170.360
#1994-07-18|170.990
#1994-07-19|171.350
#1994-07-20|170.560
#1994-07-21|170.440
#1994-07-22|170.100
#1994-07-25|170.460
#1994-07-26|170.410
#1994-07-27|169.870
#1994-07-28|170.480
#1994-07-29|172.400
#1994-07-31|172.470
#1994-08-01|172.190
#1994-08-02|172.790
#1994-08-03|172.470
#1994-08-04|172.590
#1994-08-05|170.980
#1994-08-08|171.110
#1994-08-09|170.400
#1994-08-10|170.480
#1994-08-11|169.950
#1994-08-12|170.760
#1994-08-15|170.720
#1994-08-16|171.520
#1994-08-17|172.420
#1994-08-18|171.290
#1994-08-19|170.960
#1994-08-22|170.780
#1994-08-23|171.080
#1994-08-24|171.670
#1994-08-25|171.260
#1994-08-26|171.710
#1994-08-29|171.720
#1994-08-30|172.010
#1994-08-31|172.320
#1994-09-01|172.340
#1994-09-02|172.150
#1994-09-05| .
#1994-09-06|171.610
#1994-09-07|171.310
#1994-09-08|171.340
#1994-09-09|169.870
#1994-09-12|169.870
#1994-09-13|169.950
#1994-09-14|170.440
#1994-09-15|170.890
#1994-09-16|169.360
#1994-09-19|169.710
#1994-09-20|169.340
#1994-09-21|169.070
#1994-09-22|169.260
#1994-09-23|169.160
#1994-09-26|169.240
#1994-09-27|168.890
#1994-09-28|169.360
#1994-09-29|168.500
#1994-09-30|169.010
#1994-10-03|168.500
#1994-10-04|168.370
#1994-10-05|167.650
#1994-10-06|167.710
#1994-10-07|168.290
#1994-10-10|168.430
#1994-10-11|169.130
#1994-10-12|168.720
#1994-10-13|169.410
#1994-10-14|169.570
#1994-10-17|169.440
#1994-10-18|169.590
#1994-10-19|169.090
#1994-10-20|167.990
#1994-10-21|167.930
#1994-10-24|167.620
#1994-10-25|167.420
#1994-10-26|167.400
#1994-10-27|167.510
#1994-10-28|168.390
#1994-10-31|168.460
#1994-11-01|167.620
#1994-11-02|167.240
#1994-11-03|167.000
#1994-11-04|166.510
#1994-11-07|166.380
#1994-11-08|166.660
#1994-11-09|167.460
#1994-11-10|167.120
#1994-11-11|166.870
#1994-11-14|167.420
#1994-11-15|168.030
#1994-11-16|167.400
#1994-11-17|166.710
#1994-11-18|166.960
#1994-11-21|166.920
#1994-11-22|167.380
#1994-11-23|169.110
#1994-11-24| .
#1994-11-25|169.050
#1994-11-28|168.650
#1994-11-29|167.950
#1994-11-30|168.490
#1994-12-01|168.200
#1994-12-02|169.380
#1994-12-05|169.190
#1994-12-06|170.000
#1994-12-07|169.560
#1994-12-08|169.630
#1994-12-09|170.050
#1994-12-12|169.350
#1994-12-13|169.670
#1994-12-14|170.370
#1994-12-15|170.070
#1994-12-16|170.110
#1994-12-19|170.360
#1994-12-20|170.390
#1994-12-21|170.520
#1994-12-22|170.060
#1994-12-23|170.070
#1994-12-26| .
#1994-12-27|171.120
#1994-12-28|170.870
#1994-12-29|170.440
#1994-12-30|170.220
#1994-12-31|170.260
#1995-01-02| .
#1995-01-03|169.770
#1995-01-04|170.530
#1995-01-05|170.030
#1995-01-06|170.440
#1995-01-09|170.120
#1995-01-10|170.670
#1995-01-11|170.850
#1995-01-12|170.930
#1995-01-13|172.020
#1995-01-16|172.160
#1995-01-17|172.020
#1995-01-18|172.070
#1995-01-19|171.830
#1995-01-20|171.180
#1995-01-23|171.000
#1995-01-24|170.890
#1995-01-25|171.370
#1995-01-26|171.970
#1995-01-27|172.980
#1995-01-30|173.470
#1995-01-31|173.760
#1995-02-01|173.330
#1995-02-02|173.240
#1995-02-03|175.370
#1995-02-06|175.020
#1995-02-07|175.170
#1995-02-08|175.030
#1995-02-09|174.660
#1995-02-10|174.000
#1995-02-13|174.290
#1995-02-14|174.980
#1995-02-15|176.070
#1995-02-16|176.340
#1995-02-17|176.130
#1995-02-20| .
#1995-02-21|176.130
#1995-02-22|176.970
#1995-02-23|177.160
#1995-02-24|177.010
#1995-02-27|178.080
#1995-02-28|178.070
#1995-03-01|178.750
#1995-03-02|178.020
#1995-03-03|177.370
#1995-03-06|176.870
#1995-03-07|176.630
#1995-03-08|177.530
#1995-03-09|178.150
#1995-03-10|179.060
#1995-03-13|179.400
#1995-03-14|180.510
#1995-03-15|180.390
#1995-03-16|181.030
#1995-03-17|180.440
#1995-03-20|180.370
#1995-03-21|180.420
#1995-03-22|179.380
#1995-03-23|179.670
#1995-03-24|180.640
#1995-03-27|181.260
#1995-03-28|180.530
#1995-03-29|180.460
#1995-03-30|180.210
#1995-03-31|180.020
#1995-04-03|180.820
#1995-04-04|181.150
#1995-04-05|181.180
#1995-04-06|181.420
#1995-04-07|181.270
#1995-04-10|181.300
#1995-04-11|181.490
#1995-04-12|181.880
#1995-04-13|182.410
#1995-04-14| .
#1995-04-17|182.400
#1995-04-18|182.330
#1995-04-19|182.290
#1995-04-20|182.820
#1995-04-21|182.880
#1995-04-24|183.120
#1995-04-25|183.070
#1995-04-26|183.080
#1995-04-27|182.870
#1995-04-28|182.680
#1995-04-30|182.750
#1995-05-01|182.670
#1995-05-02|183.140
#1995-05-03|184.020
#1995-05-04|185.300
#1995-05-05|187.070
#1995-05-08|187.200
#1995-05-09|188.170
#1995-05-10|187.750
#1995-05-11|187.310
#1995-05-12|187.360
#1995-05-15|188.020
#1995-05-16|188.780
#1995-05-17|189.190
#1995-05-18|188.370
#1995-05-19|188.350
#1995-05-22|188.360
#1995-05-23|188.910
#1995-05-24|190.260
#1995-05-25|190.830
#1995-05-26|190.680
#1995-05-29| .
#1995-05-30|191.750
#1995-05-31|191.730
#1995-06-01|192.750
#1995-06-02|194.030
#1995-06-05|194.230
#1995-06-06|194.060
#1995-06-07|193.400
#1995-06-08|192.850
#1995-06-09|191.030
#1995-06-12|191.190
#1995-06-13|193.350
#1995-06-14|193.610
#1995-06-15|193.280
#1995-06-16|192.930
#1995-06-19|193.800
#1995-06-20|193.620
#1995-06-21|193.830
#1995-06-22|194.750
#1995-06-23|194.710
#1995-06-26|194.450
#1995-06-27|194.080
#1995-06-28|194.510
#1995-06-29|192.930
#1995-06-30|193.430
#1995-07-03|193.750
#1995-07-04| .
#1995-07-05|193.740
#1995-07-06|194.830
#1995-07-07|195.600
#1995-07-10|195.560
#1995-07-11|195.110
#1995-07-12|194.930
#1995-07-13|195.090
#1995-07-14|194.510
#1995-07-17|193.800
#1995-07-18|193.210
#1995-07-19|191.520
#1995-07-20|191.520
#1995-07-21|190.630
#1995-07-24|191.680
#1995-07-25|191.880
#1995-07-26|191.330
#1995-07-27|192.010
#1995-07-28|191.430
#1995-07-31|192.080
#1995-08-01|191.460
#1995-08-02|192.170
#1995-08-03|191.380
#1995-08-04|191.790
#1995-08-07|192.080
#1995-08-08|192.220
#1995-08-09|191.830
#1995-08-10|191.420
#1995-08-11|190.570
#1995-08-14|190.710
#1995-08-15|191.070
#1995-08-16|191.490
#1995-08-17|191.270
#1995-08-18|191.310
#1995-08-21|191.890
#1995-08-22|191.610
#1995-08-23|191.380
#1995-08-24|192.480
#1995-08-25|193.790
#1995-08-28|194.340
#1995-08-29|194.140
#1995-08-30|194.550
#1995-08-31|195.160
#1995-09-01|195.680
#1995-09-04| .
#1995-09-05|196.430
#1995-09-06|196.460
#1995-09-07|196.070
#1995-09-08|195.900
#1995-09-11|196.060
#1995-09-12|196.840
#1995-09-13|196.590
#1995-09-14|197.600
#1995-09-15|197.390
#1995-09-18|196.750
#1995-09-19|197.240
#1995-09-20|197.710
#1995-09-21|196.600
#1995-09-22|196.290
#1995-09-25|196.370
#1995-09-26|196.200
#1995-09-27|196.070
#1995-09-28|196.260
#1995-09-29|197.450
#1995-09-30|197.490
#1995-10-02|197.740
#1995-10-03|198.130
#1995-10-04|198.600
#1995-10-05|198.830
#1995-10-06|198.920
#1995-10-09|199.110
#1995-10-10|199.070
#1995-10-11|198.910
#1995-10-12|199.320
#1995-10-13|200.550
#1995-10-16|200.560
#1995-10-17|200.740
#1995-10-18|200.350
#1995-10-19|200.540
#1995-10-20|199.880
#1995-10-23|199.640
#1995-10-24|200.370
#1995-10-25|200.600
#1995-10-26|200.100
#1995-10-27|200.220
#1995-10-30|200.450
#1995-10-31|200.600
#1995-11-01|201.110
#1995-11-02|201.780
#1995-11-03|201.610
#1995-11-06|201.510
#1995-11-07|201.200
#1995-11-08|201.910
#1995-11-09|201.510
#1995-11-10|201.070
#1995-11-13|201.660
#1995-11-14|201.660
#1995-11-15|201.380
#1995-11-16|202.050
#1995-11-17|202.270
#1995-11-20|202.220
#1995-11-21|201.890
#1995-11-22|201.850
#1995-11-23| .
#1995-11-24|202.230
#1995-11-27|202.790
#1995-11-28|202.800
#1995-11-29|203.170
#1995-11-30|204.180
#1995-12-01|204.650
#1995-12-04|205.680
#1995-12-05|205.540
#1995-12-06|205.450
#1995-12-07|205.030
#1995-12-08|205.060
#1995-12-11|205.420
#1995-12-12|205.290
#1995-12-13|205.130
#1995-12-14|205.140
#1995-12-15|205.080
#1995-12-18|204.080
#1995-12-19|205.080
#1995-12-20|205.060
#1995-12-21|205.110
#1995-12-22|205.710
#1995-12-25| .
#1995-12-26|206.120
#1995-12-27|206.440
#1995-12-28|206.870
#1995-12-29|207.570
#1995-12-31|207.640
#1996-01-01| .
#1996-01-02|207.470
#1996-01-03|207.740
#1996-01-04|207.060
#1996-01-05|206.750
#1996-01-08|206.850
#1996-01-09|206.750
#1996-01-10|205.600
#1996-01-11|205.690
#1996-01-12|206.020
#1996-01-15|206.060
#1996-01-16|206.930
#1996-01-17|207.900
#1996-01-18|208.490
#1996-01-19|208.680
#1996-01-22|207.890
#1996-01-23|207.370
#1996-01-24|208.080
#1996-01-25|206.790
#1996-01-26|207.720
#1996-01-29|207.410
#1996-01-30|208.220
#1996-01-31|208.630
#1996-02-01|208.210
#1996-02-02|207.530
#1996-02-05|207.500
#1996-02-06|207.950
#1996-02-07|207.740
#1996-02-08|207.790
#1996-02-09|207.920
#1996-02-12|208.700
#1996-02-13|209.090
#1996-02-14|208.560
#1996-02-15|207.580
#1996-02-16|206.550
#1996-02-19| .
#1996-02-20|205.100
#1996-02-21|204.440
#1996-02-22|205.100
#1996-02-23|204.350
#1996-02-26|204.090
#1996-02-27|203.630
#1996-02-28|203.170
#1996-02-29|203.160
#1996-03-01|204.880
#1996-03-04|205.740
#1996-03-05|205.060
#1996-03-06|204.170
#1996-03-07|204.010
#1996-03-08|200.060
#1996-03-11|201.330
#1996-03-12|200.870
#1996-03-13|200.890
#1996-03-14|200.880
#1996-03-15|199.780
#1996-03-18|200.350
#1996-03-19|200.550
#1996-03-20|201.440
#1996-03-21|201.980
#1996-03-22|201.530
#1996-03-25|202.660
#1996-03-26|202.590
#1996-03-27|201.360
#1996-03-28|200.530
#1996-03-29|201.510
#1996-03-31|201.590
#1996-04-01|201.910
#1996-04-02|202.540
#1996-04-03|202.300
#1996-04-04|201.760
#1996-04-05|199.200
#1996-04-08|198.740
#1996-04-09|199.430
#1996-04-10|198.610
#1996-04-11|198.100
#1996-04-12|200.150
#1996-04-15|200.640
#1996-04-16|200.870
#1996-04-17|200.430
#1996-04-18|199.940
#1996-04-19|200.500
#1996-04-22|201.140
#1996-04-23|200.930
#1996-04-24|200.390
#1996-04-25|200.470
#1996-04-26|200.770
#1996-04-29|200.420
#1996-04-30|199.700
#1996-05-01|199.630
#1996-05-02|197.670
#1996-05-03|197.050
#1996-05-06|197.660
#1996-05-07|197.600
#1996-05-08|198.500
#1996-05-09|198.240
#1996-05-10|199.510
#1996-05-13|199.990
#1996-05-14|200.800
#1996-05-15|200.950
#1996-05-16|200.270
#1996-05-17|200.950
#1996-05-20|201.380
#1996-05-21|201.230
#1996-05-22|201.470
#1996-05-23|200.950
#1996-05-24|201.380
#1996-05-27| .
#1996-05-28|201.370
#1996-05-29|200.160
#1996-05-30|200.390
#1996-05-31|199.500
#1996-06-03|199.250
#1996-06-04|199.510
#1996-06-05|200.030
#1996-06-06|200.920
#1996-06-07|198.750
#1996-06-10|198.440
#1996-06-11|198.180
#1996-06-12|197.750
#1996-06-13|198.190
#1996-06-14|198.930
#1996-06-17|199.490
#1996-06-18|199.190
#1996-06-19|198.840
#1996-06-20|198.810
#1996-06-21|199.100
#1996-06-24|199.410
#1996-06-25|199.870
#1996-06-26|199.960
#1996-06-27|200.930
#1996-06-28|202.240
#1996-06-30|202.320
#1996-07-01|202.220
#1996-07-02|201.660
#1996-07-03|201.960
#1996-07-04| .
#1996-07-05|198.590
#1996-07-08|198.730
#1996-07-09|199.260
#1996-07-10|200.050
#1996-07-11|200.600
#1996-07-12|201.250
#1996-07-15|200.790
#1996-07-16|201.590
#1996-07-17|201.540
#1996-07-18|202.910
#1996-07-19|202.260
#1996-07-22|201.780
#1996-07-23|202.370
#1996-07-24|201.530
#1996-07-25|201.670
#1996-07-26|201.910
#1996-07-29|201.080
#1996-07-30|201.670
#1996-07-31|202.650
#1996-08-01|204.600
#1996-08-02|206.230
#1996-08-05|206.140
#1996-08-06|205.970
#1996-08-07|205.860
#1996-08-08|205.720
#1996-08-09|206.590
#1996-08-12|206.850
#1996-08-13|205.710
#1996-08-14|205.950
#1996-08-15|205.360
#1996-08-16|206.160
#1996-08-19|205.850
#1996-08-20|205.890
#1996-08-21|205.530
#1996-08-22|205.450
#1996-08-23|204.290
#1996-08-26|203.410
#1996-08-27|203.750
#1996-08-28|203.660
#1996-08-29|202.860
#1996-08-30|201.920
#1996-08-31|201.960
#1996-09-02| .
#1996-09-03|202.520
#1996-09-04|202.190
#1996-09-05|201.580
#1996-09-06|202.170
#1996-09-09|202.840
#1996-09-10|202.320
#1996-09-11|202.480
#1996-09-12|203.140
#1996-09-13|204.840
#1996-09-16|205.070
#1996-09-17|204.180
#1996-09-18|204.020
#1996-09-19|203.650
#1996-09-20|203.850
#1996-09-23|204.250
#1996-09-24|204.860
#1996-09-25|205.790
#1996-09-26|206.490
#1996-09-27|206.170
#1996-09-30|205.990
#1996-10-01|206.850
#1996-10-02|207.460
#1996-10-03|207.450
#1996-10-04|209.050
#1996-10-07|208.630
#1996-10-08|208.480
#1996-10-09|208.090
#1996-10-10|207.420
#1996-10-11|208.090
#1996-10-14|208.230
#1996-10-15|208.240
#1996-10-16|208.180
#1996-10-17|209.030
#1996-10-18|209.230
#1996-10-21|209.110
#1996-10-22|208.630
#1996-10-23|208.790
#1996-10-24|208.680
#1996-10-25|209.120
#1996-10-28|209.030
#1996-10-29|210.970
#1996-10-30|211.050
#1996-10-31|211.530
#1996-11-01|211.290
#1996-11-04|211.610
#1996-11-05|212.570
#1996-11-06|212.460
#1996-11-07|213.180
#1996-11-08|213.000
#1996-11-11|213.050
#1996-11-12|214.010
#1996-11-13|213.860
#1996-11-14|214.500
#1996-11-15|214.180
#1996-11-18|214.140
#1996-11-19|214.550
#1996-11-20|214.970
#1996-11-21|214.880
#1996-11-22|214.690
#1996-11-25|215.070
#1996-11-26|215.020
#1996-11-27|214.980
#1996-11-28| .
#1996-11-29|216.070
#1996-11-30|216.110
#1996-12-02|216.040
#1996-12-03|216.240
#1996-12-04|215.630
#1996-12-05|214.350
#1996-12-06|213.920
#1996-12-09|214.740
#1996-12-10|214.640
#1996-12-11|212.820
#1996-12-12|212.590
#1996-12-13|213.460
#1996-12-16|212.960
#1996-12-17|212.510
#1996-12-18|212.050
#1996-12-19|213.390
#1996-12-20|213.570
#1996-12-23|213.750
#1996-12-24|213.680
#1996-12-25| .
#1996-12-26|213.760
#1996-12-27|214.390
#1996-12-30|214.520
#1996-12-31|213.120
#1997-01-01| .
#1997-01-02|211.820
#1997-01-03|212.100
#1997-01-06|211.900
#1997-01-07|211.630
#1997-01-08|211.440
#1997-01-09|212.200
#1997-01-10|211.000
#1997-01-13|211.130
#1997-01-14|212.310
#1997-01-15|212.400
#1997-01-16|211.870
#1997-01-17|212.090
#1997-01-20|212.200
#1997-01-21|212.760
#1997-01-22|212.360
#1997-01-23|212.030
#1997-01-24|211.580
#1997-01-27|211.120
#1997-01-28|211.680
#1997-01-29|211.740
#1997-01-30|212.100
#1997-01-31|213.230
#1997-02-03|214.090
#1997-02-04|214.330
#1997-02-05|214.100
#1997-02-06|214.040
#1997-02-07|214.780
#1997-02-10|214.940
#1997-02-11|214.950
#1997-02-12|214.830
#1997-02-13|215.960
#1997-02-14|216.750
#1997-02-17| .
#1997-02-18|216.760
#1997-02-19|216.390
#1997-02-20|215.610
#1997-02-21|215.700
#1997-02-24|215.510
#1997-02-25|215.470
#1997-02-26|213.560
#1997-02-27|213.350
#1997-02-28|213.570
#1997-03-03|213.590
#1997-03-04|213.300
#1997-03-05|213.450
#1997-03-06|213.150
#1997-03-07|213.910
#1997-03-10|214.030
#1997-03-11|213.930
#1997-03-12|213.570
#1997-03-13|212.220
#1997-03-14|212.510
#1997-03-17|212.450
#1997-03-18|212.490
#1997-03-19|212.260
#1997-03-20|212.280
#1997-03-21|212.340
#1997-03-24|212.760
#1997-03-25|212.550
#1997-03-26|212.000
#1997-03-27|210.730
#1997-03-28| .
#1997-03-31|210.940
#1997-04-01|211.240
#1997-04-02|211.370
#1997-04-03|211.520
#1997-04-04|210.830
#1997-04-07|211.620
#1997-04-08|211.260
#1997-04-09|211.320
#1997-04-10|211.330
#1997-04-11|210.470
#1997-04-14|210.600
#1997-04-15|211.820
#1997-04-16|211.640
#1997-04-17|212.190
#1997-04-18|212.450
#1997-04-21|212.140
#1997-04-22|212.690
#1997-04-23|212.180
#1997-04-24|211.740
#1997-04-25|211.610
#1997-04-28|212.000
#1997-04-29|213.790
#1997-04-30|214.460
#1997-05-01|214.820
#1997-05-02|215.210
#1997-05-05|215.250
#1997-05-06|215.270
#1997-05-07|214.400
#1997-05-08|214.780
#1997-05-09|215.580
#1997-05-12|215.850
#1997-05-13|215.190
#1997-05-14|215.790
#1997-05-15|215.940
#1997-05-16|215.500
#1997-05-19|215.530
#1997-05-20|215.760
#1997-05-21|215.280
#1997-05-22|214.960
#1997-05-23|215.120
#1997-05-26| .
#1997-05-27|214.760
#1997-05-28|214.750
#1997-05-29|215.390
#1997-05-30|216.240
#1997-05-31|216.280
#1997-06-02|216.640
#1997-06-03|217.080
#1997-06-04|217.080
#1997-06-05|217.130
#1997-06-06|218.520
#1997-06-09|218.060
#1997-06-10|217.890
#1997-06-11|218.040
#1997-06-12|219.110
#1997-06-13|219.700
#1997-06-16|220.220
#1997-06-17|219.890
#1997-06-18|220.320
#1997-06-19|220.370
#1997-06-20|220.780
#1997-06-23|220.510
#1997-06-24|220.500
#1997-06-25|219.990
#1997-06-26|219.510
#1997-06-27|219.970
#1997-06-30|219.520
#1997-07-01|220.350
#1997-07-02|220.740
#1997-07-03|222.060
#1997-07-04| .
#1997-07-07|222.860
#1997-07-08|222.800
#1997-07-09|223.260
#1997-07-10|223.200
#1997-07-11|223.610
#1997-07-14|223.400
#1997-07-15|223.490
#1997-07-16|224.330
#1997-07-17|224.320
#1997-07-18|223.880
#1997-07-21|223.680
#1997-07-22|225.240
#1997-07-23|225.410
#1997-07-24|225.300
#1997-07-25|225.060
#1997-07-28|225.710
#1997-07-29|226.260
#1997-07-30|227.000
#1997-07-31|227.430
#1997-08-01|225.090
#1997-08-04|224.860
#1997-08-05|224.820
#1997-08-06|224.860
#1997-08-07|224.660
#1997-08-08|222.980
#1997-08-11|223.150
#1997-08-12|222.790
#1997-08-13|223.240
#1997-08-14|224.310
#1997-08-15|224.380
#1997-08-18|225.200
#1997-08-19|225.220
#1997-08-20|224.890
#1997-08-21|224.200
#1997-08-22|223.330
#1997-08-25|223.270
#1997-08-26|223.520
#1997-08-27|223.530
#1997-08-28|224.630
#1997-08-29|224.150
#1997-08-31|224.230
#1997-09-01| .
#1997-09-02|224.800
#1997-09-03|224.450
#1997-09-04|224.490
#1997-09-05|224.180
#1997-09-08|224.590
#1997-09-09|224.510
#1997-09-10|224.150
#1997-09-11|223.930
#1997-09-12|225.210
#1997-09-15|225.520
#1997-09-16|227.800
#1997-09-17|228.040
#1997-09-18|227.830
#1997-09-19|228.210
#1997-09-22|228.690
#1997-09-23|228.250
#1997-09-24|228.980
#1997-09-25|227.950
#1997-09-26|228.510
#1997-09-29|228.520
#1997-09-30|228.270
#1997-10-01|229.340
#1997-10-02|229.690
#1997-10-03|230.000
#1997-10-06|230.470
#1997-10-07|230.820
#1997-10-08|229.240
#1997-10-09|229.120
#1997-10-10|228.240
#1997-10-13|228.350
#1997-10-14|229.440
#1997-10-15|228.960
#1997-10-16|229.080
#1997-10-17|228.180
#1997-10-20|228.570
#1997-10-21|228.620
#1997-10-22|228.880
#1997-10-23|230.130
#1997-10-24|230.650
#1997-10-27|232.510
#1997-10-28|230.780
#1997-10-29|231.920
#1997-10-30|232.660
#1997-10-31|231.760
#1997-11-03|230.870
#1997-11-04|230.450
#1997-11-05|230.530
#1997-11-06|231.130
#1997-11-07|231.200
#1997-11-10|231.230
#1997-11-11|231.340
#1997-11-12|231.610
#1997-11-13|231.780
#1997-11-14|231.930
#1997-11-17|232.170
#1997-11-18|232.180
#1997-11-19|232.710
#1997-11-20|232.370
#1997-11-21|232.710
#1997-11-24|232.280
#1997-11-25|232.450
#1997-11-26|232.330
#1997-11-27|232.380
#1997-11-28|232.350
#1997-11-30|232.440
#1997-12-01|232.530
#1997-12-02|232.660
#1997-12-03|232.970
#1997-12-04|232.910
#1997-12-05|232.140
#1997-12-08|231.600
#1997-12-09|231.880
#1997-12-10|232.510
#1997-12-11|233.460
#1997-12-12|234.620
#1997-12-15|234.220
#1997-12-16|234.380
#1997-12-17|233.900
#1997-12-18|234.670
#1997-12-19|235.380
#1997-12-22|235.380
#1997-12-23|235.350
#1997-12-24|235.120
#1997-12-25| .
#1997-12-26|235.290
#1997-12-29|235.170
#1997-12-30|234.570
#1997-12-31|235.290
#1998-01-01| .
#1998-01-02|236.410
#1998-01-05|238.270
#1998-01-06|238.720
#1998-01-07|237.930
#1998-01-08|238.920
#1998-01-09|240.000
#1998-01-12|240.110
#1998-01-13|239.710
#1998-01-14|239.380
#1998-01-15|239.240
#1998-01-16|238.330
#1998-01-19|238.460
#1998-01-20|238.160
#1998-01-21|238.590
#1998-01-22|238.340
#1998-01-23|236.830
#1998-01-26|237.560
#1998-01-27|236.970
#1998-01-28|236.960
#1998-01-29|238.430
#1998-01-30|238.800
#1998-01-31|238.840
#1998-02-02|238.260
#1998-02-03|238.470
#1998-02-04|238.410
#1998-02-05|237.750
#1998-02-06|237.860
#1998-02-09|237.560
#1998-02-10|237.820
#1998-02-11|238.650
#1998-02-12|238.820
#1998-02-13|239.280
#1998-02-16|239.410
#1998-02-17|240.040
#1998-02-18|239.510
#1998-02-19|239.290
#1998-02-20|239.110
#1998-02-23|238.710
#1998-02-24|237.520
#1998-02-25|238.180
#1998-02-26|237.920
#1998-02-27|238.390
#1998-02-28|238.370
#1998-03-02|237.370
#1998-03-03|236.720
#1998-03-04|236.970
#1998-03-05|236.900
#1998-03-06|237.530
#1998-03-09|238.370
#1998-03-10|238.450
#1998-03-11|238.900
#1998-03-12|239.850
#1998-03-13|239.650
#1998-03-16|240.270
#1998-03-17|239.970
#1998-03-18|239.730
#1998-03-19|239.760
#1998-03-20|239.950
#1998-03-23|240.110
#1998-03-24|240.200
#1998-03-25|239.350
#1998-03-26|238.950
#1998-03-27|238.920
#1998-03-30|238.690
#1998-03-31|239.590
#1998-04-01|240.280
#1998-04-02|240.970
#1998-04-03|242.150
#1998-04-06|241.670
#1998-04-07|241.540
#1998-04-08|240.910
#1998-04-09|240.900
#1998-04-10| .
#1998-04-13|240.200
#1998-04-14|240.710
#1998-04-15|241.070
#1998-04-16|241.370
#1998-04-17|241.310
#1998-04-20|240.820
#1998-04-21|240.410
#1998-04-22|240.420
#1998-04-23|240.310
#1998-04-24|240.670
#1998-04-27|239.070
#1998-04-28|238.970
#1998-04-29|238.980
#1998-04-30|240.780
#1998-05-01|241.080
#1998-05-04|241.170
#1998-05-05|240.770
#1998-05-06|241.420
#1998-05-07|241.290
#1998-05-08|240.920
#1998-05-11|240.100
#1998-05-12|241.160
#1998-05-13|241.500
#1998-05-14|241.170
#1998-05-15|241.320
#1998-05-18|242.070
#1998-05-19|241.930
#1998-05-20|242.450
#1998-05-21|241.840
#1998-05-22|242.140
#1998-05-25|242.280
#1998-05-26|243.050
#1998-05-27|243.320
#1998-05-28|243.270
#1998-05-29|243.470
#1998-05-31|243.550
#1998-06-01|243.980
#1998-06-02|243.670
#1998-06-03|243.580
#1998-06-04|243.350
#1998-06-05|243.550
#1998-06-08|243.670
#1998-06-09|243.680
#1998-06-10|244.740
#1998-06-11|245.700
#1998-06-12|245.790
#1998-06-15|246.480
#1998-06-16|245.630
#1998-06-17|244.490
#1998-06-18|244.940
#1998-06-19|245.320
#1998-06-22|245.610
#1998-06-23|245.790
#1998-06-24|245.720
#1998-06-25|245.650
#1998-06-26|245.860
#1998-06-29|245.850
#1998-06-30|245.710
#1998-07-01|245.930
#1998-07-02|246.270
#1998-07-03|246.310
#1998-07-06|246.800
#1998-07-07|246.480
#1998-07-08|246.260
#1998-07-09|246.610
#1998-07-10|246.480
#1998-07-13|245.890
#1998-07-14|245.560
#1998-07-15|245.730
#1998-07-16|245.510
#1998-07-17|245.320
#1998-07-20|245.810
#1998-07-21|246.350
#1998-07-22|246.200
#1998-07-23|246.500
#1998-07-24|246.280
#1998-07-27|246.190
#1998-07-28|246.250
#1998-07-29|245.600
#1998-07-30|245.880
#1998-07-31|245.780
#1998-08-03|246.500
#1998-08-04|246.940
#1998-08-05|246.950
#1998-08-06|246.820
#1998-08-07|247.410
#1998-08-10|247.570
#1998-08-11|247.960
#1998-08-12|247.760
#1998-08-13|247.310
#1998-08-14|247.880
#1998-08-17|247.990
#1998-08-18|247.740
#1998-08-19|247.650
#1998-08-20|248.130
#1998-08-21|248.960
#1998-08-24|249.120
#1998-08-25|249.610
#1998-08-26|249.710
#1998-08-27|250.530
#1998-08-28|250.040
#1998-08-31|247.890
#1998-09-01|247.720
#1998-09-02|247.410
#1998-09-03|248.140
#1998-09-04|248.410
#1998-09-07|248.620
#1998-09-08|248.240
#1998-09-09|249.710
#1998-09-10|251.660
#1998-09-11|250.860
#1998-09-14|250.660
#1998-09-15|250.440
#1998-09-16|250.760
#1998-09-17|251.530
#1998-09-18|252.330
#1998-09-21|252.510
#1998-09-22|251.940
#1998-09-23|252.650
#1998-09-24|253.090
#1998-09-25|253.610
#1998-09-28|253.280
#1998-09-29|253.360
#1998-09-30|255.520
#1998-10-01|257.290
#1998-10-02|256.980
#1998-10-05|258.480
#1998-10-06|257.840
#1998-10-07|256.370
#1998-10-08|254.480
#1998-10-09|251.510
#1998-10-12|251.230
#1998-10-13|251.790
#1998-10-14|253.440
#1998-10-15|253.290
#1998-10-16|255.310
#1998-10-19|255.090
#1998-10-20|253.960
#1998-10-21|253.920
#1998-10-22|253.260
#1998-10-23|252.630
#1998-10-26|252.870
#1998-10-27|253.990
#1998-10-28|254.280
#1998-10-29|254.520
#1998-10-30|253.430
#1998-10-31|253.390
#1998-11-02|251.970
#1998-11-03|251.850
#1998-11-04|250.300
#1998-11-05|250.700
#1998-11-06|249.350
#1998-11-09|250.900
#1998-11-10|251.390
#1998-11-11|251.560
#1998-11-12|252.060
#1998-11-13|251.730
#1998-11-16|251.580
#1998-11-17|251.490
#1998-11-18|252.230
#1998-11-19|251.930
#1998-11-20|252.410
#1998-11-23|252.230
#1998-11-24|252.780
#1998-11-25|253.330
#1998-11-26|253.380
#1998-11-27|253.940
#1998-11-30|256.560
#1998-12-01|257.210
#1998-12-02|258.040
#1998-12-03|258.290
#1998-12-04|257.460
#1998-12-07|256.800
#1998-12-08|257.960
#1998-12-09|258.390
#1998-12-10|258.900
#1998-12-11|257.350
#1998-12-14|258.010
#1998-12-15|257.250
#1998-12-16|257.740
#1998-12-17|258.150
#1998-12-18|258.140
#1998-12-21|257.280
#1998-12-22|256.580
#1998-12-23|255.330
#1998-12-24|254.800
#1998-12-25| .
#1998-12-28|256.060
#1998-12-29|256.800
#1998-12-30|257.430
#1998-12-31|257.730
#1999-01-01| .
#1999-01-04|257.560
#1999-01-05|256.660
#1999-01-06|257.200
#1999-01-07|256.580
#1999-01-08|255.960
#1999-01-11|255.650
#1999-01-12|256.840
#1999-01-13|257.800
#1999-01-14|259.310
#1999-01-15|258.260
#1999-01-18|258.390
#1999-01-19|257.950
#1999-01-20|257.540
#1999-01-21|258.210
#1999-01-22|258.890
#1999-01-25|258.760
#1999-01-26|258.550
#1999-01-27|258.660
#1999-01-28|259.010
#1999-01-29|259.670
#1999-01-31|259.760
#1999-02-01|258.400
#1999-02-02|257.710
#1999-02-03|257.170
#1999-02-04|256.400
#1999-02-05|256.220
#1999-02-08|256.460
#1999-02-09|256.820
#1999-02-10|256.790
#1999-02-11|256.750
#1999-02-12|254.630
#1999-02-15|254.770
#1999-02-16|255.600
#1999-02-17|256.260
#1999-02-18|255.930
#1999-02-19|255.270
#1999-02-22|255.880
#1999-02-23|255.110
#1999-02-24|254.040
#1999-02-25|252.570
#1999-02-26|253.250
#1999-02-28|253.340
#1999-03-01|252.230
#1999-03-02|253.220
#1999-03-03|252.680
#1999-03-04|252.360
#1999-03-05|253.480
#1999-03-08|253.930
#1999-03-09|255.070
#1999-03-10|254.790
#1999-03-11|254.840
#1999-03-12|255.480
#1999-03-15|255.780
#1999-03-16|256.460
#1999-03-17|256.100
#1999-03-18|256.400
#1999-03-19|255.710
#1999-03-22|255.440
#1999-03-23|255.620
#1999-03-24|256.100
#1999-03-25|255.470
#1999-03-26|255.490
#1999-03-29|254.940
#1999-03-30|255.870
#1999-03-31|255.070
#1999-04-01|254.490
#1999-04-02|255.720
#1999-04-05|255.960
#1999-04-06|256.840
#1999-04-07|256.840
#1999-04-08|258.110
#1999-04-09|257.980
#1999-04-12|258.010
#1999-04-13|257.410
#1999-04-14|257.420
#1999-04-15|257.080
#1999-04-16|256.430
#1999-04-19|257.250
#1999-04-20|257.610
#1999-04-21|257.530
#1999-04-22|256.350
#1999-04-23|256.530
#1999-04-26|256.860
#1999-04-27|257.150
#1999-04-28|256.710
#1999-04-29|257.580
#1999-04-30|255.680
#1999-05-03|255.660
#1999-05-04|255.090
#1999-05-05|255.420
#1999-05-06|254.000
#1999-05-07|253.710
#1999-05-10|254.470
#1999-05-11|253.700
#1999-05-12|253.970
#1999-05-13|255.440
#1999-05-14|252.930
#1999-05-17|252.770
#1999-05-18|253.120
#1999-05-19|253.410
#1999-05-20|252.850
#1999-05-21|253.810
#1999-05-24|254.290
#1999-05-25|253.810
#1999-05-26|253.130
#1999-05-27|252.220
#1999-05-28|251.960
#1999-05-31|252.090
#1999-06-01|250.260
#1999-06-02|250.300
#1999-06-03|250.390
#1999-06-04|250.290
#1999-06-07|250.340
#1999-06-08|250.120
#1999-06-09|249.680
#1999-06-10|249.140
#1999-06-11|247.960
#1999-06-14|248.520
#1999-06-15|248.520
#1999-06-16|249.100
#1999-06-17|251.070
#1999-06-18|250.390
#1999-06-21|249.860
#1999-06-22|249.440
#1999-06-23|248.690
#1999-06-24|248.180
#1999-06-25|248.560
#1999-06-28|249.480
#1999-06-29|249.950
#1999-06-30|251.300
#1999-07-01|250.860
#1999-07-02|251.000
#1999-07-05|251.140
#1999-07-06|250.670
#1999-07-07|250.340
#1999-07-08|251.180
#1999-07-09|251.140
#1999-07-12|252.760
#1999-07-13|253.050
#1999-07-14|252.720
#1999-07-15|252.910
#1999-07-16|253.430
#1999-07-19|253.580
#1999-07-20|253.870
#1999-07-21|253.710
#1999-07-22|252.470
#1999-07-23|251.850
#1999-07-26|251.000
#1999-07-27|251.500
#1999-07-28|251.550
#1999-07-29|250.610
#1999-07-30|249.670
#1999-07-31|249.720
#1999-08-02|249.700
#1999-08-03|249.340
#1999-08-04|249.570
#1999-08-05|250.510
#1999-08-06|248.740
#1999-08-09|247.150
#1999-08-10|247.000
#1999-08-11|247.550
#1999-08-12|247.350
#1999-08-13|248.630
#1999-08-16|249.090
#1999-08-17|250.190
#1999-08-18|250.440
#1999-08-19|250.200
#1999-08-20|250.560
#1999-08-23|250.650
#1999-08-24|251.410
#1999-08-25|252.700
#1999-08-26|252.340
#1999-08-27|251.050
#1999-08-30|249.840
#1999-08-31|249.400
#1999-09-01|249.410
#1999-09-02|248.910
#1999-09-03|250.540
#1999-09-06|250.680
#1999-09-07|249.890
#1999-09-08|250.230
#1999-09-09|249.860
#1999-09-10|250.800
#1999-09-13|250.870
#1999-09-14|250.280
#1999-09-15|250.700
#1999-09-16|251.160
#1999-09-17|251.610
#1999-09-20|251.440
#1999-09-21|251.270
#1999-09-22|251.470
#1999-09-23|252.370
#1999-09-24|253.530
#1999-09-27|252.730
#1999-09-28|252.120
#1999-09-29|251.200
#1999-09-30|252.300
#1999-10-01|251.180
#1999-10-04|251.590
#1999-10-05|250.760
#1999-10-06|250.680
#1999-10-07|250.620
#1999-10-08|250.780
#1999-10-11|250.910
#1999-10-12|250.580
#1999-10-13|250.140
#1999-10-14|249.650
#1999-10-15|250.680
#1999-10-18|250.500
#1999-10-19|249.900
#1999-10-20|249.920
#1999-10-21|249.780
#1999-10-22|249.740
#1999-10-25|249.930
#1999-10-26|249.700
#1999-10-27|250.500
#1999-10-28|251.480
#1999-10-29|253.240
#1999-10-31|253.360
#1999-11-01|252.880
#1999-11-02|253.370
#1999-11-03|253.670
#1999-11-04|254.400
#1999-11-05|255.000
#1999-11-08|255.070
#1999-11-09|254.940
#1999-11-10|254.600
#1999-11-11|254.600
#1999-11-12|255.520
#1999-11-15|255.550
#1999-11-16|255.190
#1999-11-17|254.280
#1999-11-18|253.980
#1999-11-19|254.000
#1999-11-22|253.820
#1999-11-23|253.900
#1999-11-24|253.860
#1999-11-25|253.910
#1999-11-26|253.620
#1999-11-29|252.930
#1999-11-30|253.470
#1999-12-01|253.200
#1999-12-02|252.940
#1999-12-03|253.890
#1999-12-06|254.330
#1999-12-07|254.930
#1999-12-08|254.740
#1999-12-09|254.780
#1999-12-10|255.650
#1999-12-13|255.370
#1999-12-14|253.920
#1999-12-15|253.480
#1999-12-16|252.790
#1999-12-17|252.750
#1999-12-20|252.200
#1999-12-21|252.090
#1999-12-22|251.940
#1999-12-23|251.820
#1999-12-24|251.870
#1999-12-27|252.370
#1999-12-28|252.050
#1999-12-29|252.600
#1999-12-30|252.900
#1999-12-31|252.240
#2000-01-03|250.720
#2000-01-04|251.740
#2000-01-05|250.500
#2000-01-06|251.220
#2000-01-07|251.620
#2000-01-10|251.420
#2000-01-11|250.360
#2000-01-12|250.140
#2000-01-13|251.090
#2000-01-14|250.300
#2000-01-17|250.450
#2000-01-18|249.910
#2000-01-19|250.290
#2000-01-20|249.940
#2000-01-21|250.100
#2000-01-24|251.280
#2000-01-25|251.330
#2000-01-26|251.540
#2000-01-27|251.780
#2000-01-28|251.910
#2000-01-31|251.160
#2000-02-01|251.690
#2000-02-02|252.290
#2000-02-03|253.980
#2000-02-04|253.230
#2000-02-07|251.810
#2000-02-08|252.720
#2000-02-09|251.880
#2000-02-10|251.100
#2000-02-11|251.630
#2000-02-14|252.680
#2000-02-15|252.200
#2000-02-16|252.290
#2000-02-17|252.160
#2000-02-18|253.190
#2000-02-21|253.330
#2000-02-22|254.870
#2000-02-23|253.810
#2000-02-24|254.770
#2000-02-25|254.780
#2000-02-28|253.320
#2000-02-29|253.220
#2000-03-01|253.290
#2000-03-02|252.810
#2000-03-03|253.200
#2000-03-06|252.890
#2000-03-07|253.330
#2000-03-08|253.280
#2000-03-09|253.700
#2000-03-10|253.190
#2000-03-13|253.030
#2000-03-14|253.860
#2000-03-15|254.180
#2000-03-16|254.650
#2000-03-17|255.260
#2000-03-20|255.470
#2000-03-21|255.850
#2000-03-22|255.990
#2000-03-23|256.760
#2000-03-24|255.320
#2000-03-27|255.100
#2000-03-28|255.380
#2000-03-29|255.490
#2000-03-30|256.080
#2000-03-31|256.390
#2000-04-03|257.010
#2000-04-04|258.800
#2000-04-05|258.290
#2000-04-06|258.130
#2000-04-07|258.820
#2000-04-10|259.530
#2000-04-11|258.060
#2000-04-12|256.970
#2000-04-13|257.440
#2000-04-14|257.680
#2000-04-17|256.830
#2000-04-18|256.600
#2000-04-19|257.570
#2000-04-20|257.650
#2000-04-21| .
#2000-04-24|257.910
#2000-04-25|256.280
#2000-04-26|256.200
#2000-04-27|254.700
#2000-04-28|254.340
#2000-04-30|254.490
#2000-05-01|254.130
#2000-05-02|253.520
#2000-05-03|252.560
#2000-05-04|251.840
#2000-05-05|251.350
#2000-05-08|250.380
#2000-05-09|250.810
#2000-05-10|251.740
#2000-05-11|252.010
#2000-05-12|250.910
#2000-05-15|251.290
#2000-05-16|251.560
#2000-05-17|250.970
#2000-05-18|250.070
#2000-05-19|250.570
#2000-05-22|251.670
#2000-05-23|251.310
#2000-05-24|251.140
#2000-05-25|252.030
#2000-05-26|252.820
#2000-05-29|252.970
#2000-05-30|252.440
#2000-05-31|253.390
#2000-06-01|254.610
#2000-06-02|255.230
#2000-06-05|256.120
#2000-06-06|256.030
#2000-06-07|256.660
#2000-06-08|256.750
#2000-06-09|256.740
#2000-06-12|257.310
#2000-06-13|256.990
#2000-06-14|257.740
#2000-06-15|257.890
#2000-06-16|258.790
#2000-06-19|258.670
#2000-06-20|258.430
#2000-06-21|257.540
#2000-06-22|257.400
#2000-06-23|256.830
#2000-06-26|257.850
#2000-06-27|258.050
#2000-06-28|257.900
#2000-06-29|259.070
#2000-06-30|259.190
#2000-07-03|259.910
#2000-07-04|259.960
#2000-07-05|260.170
#2000-07-06|259.480
#2000-07-07|260.190
#2000-07-10|260.100
#2000-07-11|260.000
#2000-07-12|259.820
#2000-07-13|260.810
#2000-07-14|259.870
#2000-07-17|259.230
#2000-07-18|259.450
#2000-07-19|259.440
#2000-07-20|261.340
#2000-07-21|261.610
#2000-07-24|261.410
#2000-07-25|261.560
#2000-07-26|261.610
#2000-07-27|262.160
#2000-07-28|262.050
#2000-07-31|262.050
#2000-08-01|262.710
#2000-08-02|262.980
#2000-08-03|263.330
#2000-08-04|263.990
#2000-08-07|263.510
#2000-08-08|264.030
#2000-08-09|264.120
#2000-08-10|264.750
#2000-08-11|264.020
#2000-08-14|264.350
#2000-08-15|264.090
#2000-08-16|263.900
#2000-08-17|264.050
#2000-08-18|264.410
#2000-08-21|264.430
#2000-08-22|264.360
#2000-08-23|264.950
#2000-08-24|265.180
#2000-08-25|265.240
#2000-08-28|264.700
#2000-08-29|264.270
#2000-08-30|264.460
#2000-08-31|265.370
#2000-09-01|266.020
#2000-09-04|266.170
#2000-09-05|266.290
#2000-09-06|265.830
#2000-09-07|265.520
#2000-09-08|265.910
#2000-09-11|265.620
#2000-09-12|265.620
#2000-09-13|266.190
#2000-09-14|265.680
#2000-09-15|265.510
#2000-09-18|265.420
#2000-09-19|265.810
#2000-09-20|265.290
#2000-09-21|265.660
#2000-09-22|266.220
#2000-09-25|266.590
#2000-09-26|266.980
#2000-09-27|267.120
#2000-09-28|267.730
#2000-09-29|268.090
#2000-09-30|268.140
#2000-10-02|267.860
#2000-10-03|267.510
#2000-10-04|267.320
#2000-10-05|267.860
#2000-10-06|268.240
#2000-10-09|268.390
#2000-10-10|268.350
#2000-10-11|268.790
#2000-10-12|269.450
#2000-10-13|269.430
#2000-10-16|269.210
#2000-10-17|270.020
#2000-10-18|269.850
#2000-10-19|269.970
#2000-10-20|270.040
#2000-10-23|271.060
#2000-10-24|270.600
#2000-10-25|269.960
#2000-10-26|270.160
#2000-10-27|269.800
#2000-10-30|269.560
#2000-10-31|269.380
#2000-11-01|269.760
#2000-11-02|269.860
#2000-11-03|268.830
#2000-11-06|268.610
#2000-11-07|268.820
#2000-11-08|268.930
#2000-11-09|269.630
#2000-11-10|269.660
#2000-11-13|270.330
#2000-11-14|270.600
#2000-11-15|270.960
#2000-11-16|271.440
#2000-11-17|271.020
#2000-11-20|271.090
#2000-11-21|271.190
#2000-11-22|272.130
#2000-11-23|272.180
#2000-11-24|271.920
#2000-11-27|271.870
#2000-11-28|272.500
#2000-11-29|273.130
#2000-11-30|274.190
#2000-12-01|273.470
#2000-12-04|273.510
#2000-12-05|274.620
#2000-12-06|275.960
#2000-12-07|276.060
#2000-12-08|275.610
#2000-12-11|275.660
#2000-12-12|275.930
#2000-12-13|276.980
#2000-12-14|277.980
#2000-12-15|278.630
#2000-12-18|279.020
#2000-12-19|278.660
#2000-12-20|280.060
#2000-12-21|280.910
#2000-12-22|281.230
#2000-12-25| .
#2000-12-26|281.240
#2000-12-27|280.560
#2000-12-28|280.310
#2000-12-29|280.510
#2000-12-31|280.620
#2001-01-01| .
#2001-01-02|283.180
#2001-01-03|281.180
#2001-01-04|282.870
#2001-01-05|284.170
#2001-01-08|284.770
#2001-01-09|284.500
#2001-01-10|283.460
#2001-01-11|283.060
#2001-01-12|281.440
#2001-01-15|281.600
#2001-01-16|282.070
#2001-01-17|283.340
#2001-01-18|284.780
#2001-01-19|283.860
#2001-01-22|283.770
#2001-01-23|283.820
#2001-01-24|283.140
#2001-01-25|284.000
#2001-01-26|283.970
#2001-01-29|283.740
#2001-01-30|285.260
#2001-01-31|286.660
#2001-02-01|288.200
#2001-02-02|287.200
#2001-02-05|287.280
#2001-02-06|286.540
#2001-02-07|286.780
#2001-02-08|286.700
#2001-02-09|287.730
#2001-02-12|287.410
#2001-02-13|286.950
#2001-02-14|286.450
#2001-02-15|285.410
#2001-02-16|286.850
#2001-02-19|287.000
#2001-02-20|287.110
#2001-02-21|286.690
#2001-02-22|286.800
#2001-02-23|287.690
#2001-02-26|288.460
#2001-02-27|289.750
#2001-02-28|290.530
#2001-03-01|291.430
#2001-03-02|290.150
#2001-03-05|290.170
#2001-03-06|290.080
#2001-03-07|291.240
#2001-03-08|291.680
#2001-03-09|291.140
#2001-03-12|291.430
#2001-03-13|291.050
#2001-03-14|292.200
#2001-03-15|292.850
#2001-03-16|293.410
#2001-03-19|292.770
#2001-03-20|293.390
#2001-03-21|293.620
#2001-03-22|294.290
#2001-03-23|293.250
#2001-03-26|292.720
#2001-03-27|290.980
#2001-03-28|291.120
#2001-03-29|291.480
#2001-03-30|292.300
#2001-03-31|292.340
#2001-04-02|291.990
#2001-04-03|292.390
#2001-04-04|292.630
#2001-04-05|292.080
#2001-04-06|293.430
#2001-04-09|292.940
#2001-04-10|290.950
#2001-04-11|290.740
#2001-04-12|290.170
#2001-04-13| .
#2001-04-16|288.720
#2001-04-17|289.870
#2001-04-18|291.000
#2001-04-19|289.480
#2001-04-20|289.710
#2001-04-23|290.960
#2001-04-24|290.940
#2001-04-25|290.510
#2001-04-26|291.800
#2001-04-27|290.180
#2001-04-30|290.820
#2001-05-01|291.540
#2001-05-02|291.750
#2001-05-03|292.830
#2001-05-04|293.200
#2001-05-07|293.150
#2001-05-08|293.060
#2001-05-09|293.740
#2001-05-10|292.380
#2001-05-11|289.640
#2001-05-14|290.690
#2001-05-15|290.180
#2001-05-16|290.730
#2001-05-17|291.150
#2001-05-18|291.390
#2001-05-21|291.720
#2001-05-22|291.820
#2001-05-23|291.870
#2001-05-24|290.730
#2001-05-25|290.850
#2001-05-28|291.010
#2001-05-29|290.940
#2001-05-30|291.070
#2001-05-31|292.870
#2001-06-01|293.350
#2001-06-04|293.950
#2001-06-05|294.970
#2001-06-06|295.100
#2001-06-07|294.510
#2001-06-08|293.950
#2001-06-11|294.810
#2001-06-12|295.560
#2001-06-13|295.570
#2001-06-14|296.230
#2001-06-15|295.850
#2001-06-18|295.840
#2001-06-19|295.980
#2001-06-20|296.360
#2001-06-21|296.720
#2001-06-22|297.860
#2001-06-25|297.770
#2001-06-26|296.720
#2001-06-27|296.410
#2001-06-28|295.120
#2001-06-29|294.290
#2001-06-30|294.350
#2001-07-02|295.330
#2001-07-03|295.060
#2001-07-04|295.110
#2001-07-05|294.510
#2001-07-06|295.300
#2001-07-09|295.780
#2001-07-10|296.590
#2001-07-11|296.500
#2001-07-12|296.980
#2001-07-13|297.060
#2001-07-16|297.920
#2001-07-17|297.870
#2001-07-18|299.310
#2001-07-19|299.150
#2001-07-20|299.230
#2001-07-23|299.640
#2001-07-24|299.950
#2001-07-25|299.030
#2001-07-26|299.320
#2001-07-27|300.230
#2001-07-30|300.780
#2001-07-31|301.550
#2001-08-01|301.130
#2001-08-02|300.350
#2001-08-03|300.120
#2001-08-06|300.370
#2001-08-07|300.290
#2001-08-08|301.860
#2001-08-09|301.490
#2001-08-10|302.050
#2001-08-13|302.510
#2001-08-14|302.320
#2001-08-15|301.960
#2001-08-16|302.580
#2001-08-17|303.850
#2001-08-20|303.010
#2001-08-21|303.340
#2001-08-22|303.290
#2001-08-23|303.820
#2001-08-24|303.400
#2001-08-27|303.320
#2001-08-28|304.570
#2001-08-29|305.430
#2001-08-30|305.510
#2001-08-31|305.010
#2001-09-03|305.120
#2001-09-04|303.050
#2001-09-05|303.440
#2001-09-06|304.960
#2001-09-07|305.950
#2001-09-10|305.590
#2001-09-11| .
#2001-09-12| .
#2001-09-13| .
#2001-09-14|306.700
#2001-09-17|306.060
#2001-09-18|304.700
#2001-09-19|305.910
#2001-09-20|305.130
#2001-09-21|305.030
#2001-09-24|304.650
#2001-09-25|305.020
#2001-09-26|306.290
#2001-09-27|307.250
#2001-09-28|307.810
#2001-09-30|307.910
#2001-10-01|308.270
#2001-10-02|309.010
#2001-10-03|309.340
#2001-10-04|309.710
#2001-10-05|309.850
#2001-10-08|310.010
#2001-10-09|308.980
#2001-10-10|308.880
#2001-10-11|307.880
#2001-10-12|308.240
#2001-10-15|308.970
#2001-10-16|309.560
#2001-10-17|309.990
#2001-10-18|310.140
#2001-10-19|309.680
#2001-10-22|309.740
#2001-10-23|309.590
#2001-10-24|310.520
#2001-10-25|311.280
#2001-10-26|311.480
#2001-10-29|312.300
#2001-10-30|313.230
#2001-10-31|314.980
#2001-11-01|315.510
#2001-11-02|313.760
#2001-11-05|315.010
#2001-11-06|315.680
#2001-11-07|317.020
#2001-11-08|315.850
#2001-11-09|315.760
#2001-11-12|315.920
#2001-11-13|314.980
#2001-11-14|313.550
#2001-11-15|310.520
#2001-11-16|308.510
#2001-11-19|310.550
#2001-11-20|309.270
#2001-11-21|308.190
#2001-11-22|308.240
#2001-11-23|307.480
#2001-11-26|307.840
#2001-11-27|309.020
#2001-11-28|309.120
#2001-11-29|311.830
#2001-11-30|311.970
#2001-12-03|312.230
#2001-12-04|312.950
#2001-12-05|309.750
#2001-12-06|308.700
#2001-12-07|307.060
#2001-12-10|307.840
#2001-12-11|308.600
#2001-12-12|309.990
#2001-12-13|308.170
#2001-12-14|307.310
#2001-12-17|306.930
#2001-12-18|308.240
#2001-12-19|309.360
#2001-12-20|309.110
#2001-12-21|309.060
#2001-12-24|308.620
#2001-12-25| .
#2001-12-26|308.140
#2001-12-27|309.430
#2001-12-28|309.150
#2001-12-31|310.650
#2002-01-01| .
#2002-01-02|309.020
#2002-01-03|309.550
#2002-01-04|309.420
#2002-01-07|310.960
#2002-01-08|310.660
#2002-01-09|310.890
#2002-01-10|312.460
#2002-01-11|314.090
#2002-01-14|314.140
#2002-01-15|314.630
#2002-01-16|314.240
#2002-01-17|313.070
#2002-01-18|313.970
#2002-01-21|314.130
#2002-01-22|313.840
#2002-01-23|312.590
#2002-01-24|312.570
#2002-01-25|312.270
#2002-01-28|312.410
#2002-01-29|313.860
#2002-01-30|313.310
#2002-01-31|312.530
#2002-02-01|313.360
#2002-02-04|314.460
#2002-02-05|314.380
#2002-02-06|314.090
#2002-02-07|313.810
#2002-02-08|314.760
#2002-02-11|314.550
#2002-02-12|313.790
#2002-02-13|313.410
#2002-02-14|314.060
#2002-02-15|315.250
#2002-02-18|315.410
#2002-02-19|315.180
#2002-02-20|315.250
#2002-02-21|315.440
#2002-02-22|315.990
#2002-02-25|315.760
#2002-02-26|315.020
#2002-02-27|316.410
#2002-02-28|315.980
#2002-03-01|314.660
#2002-03-04|314.480
#2002-03-05|314.640
#2002-03-06|314.260
#2002-03-07|311.950
#2002-03-08|310.590
#2002-03-11|310.810
#2002-03-12|311.070
#2002-03-13|311.690
#2002-03-14|309.820
#2002-03-15|310.320
#2002-03-18|310.970
#2002-03-19|310.790
#2002-03-20|309.690
#2002-03-21|310.000
#2002-03-22|309.740
#2002-03-25|309.760
#2002-03-26|310.670
#2002-03-27|310.770
#2002-03-28|309.900
#2002-03-29| .
#2002-03-31|310.050
#2002-04-01|309.870
#2002-04-02|311.010
#2002-04-03|312.220
#2002-04-04|312.280
#2002-04-05|313.330
#2002-04-08|312.990
#2002-04-09|313.570
#2002-04-10|313.430
#2002-04-11|313.760
#2002-04-12|314.490
#2002-04-15|314.970
#2002-04-16|314.450
#2002-04-17|314.000
#2002-04-18|314.230
#2002-04-19|314.500
#2002-04-22|315.060
#2002-04-23|315.040
#2002-04-24|316.230
#2002-04-25|316.120
#2002-04-26|315.900
#2002-04-29|315.260
#2002-04-30|315.030
#2002-05-01|315.760
#2002-05-02|315.230
#2002-05-03|316.200
#2002-05-06|316.180
#2002-05-07|316.010
#2002-05-08|314.360
#2002-05-09|315.140
#2002-05-10|316.170
#2002-05-13|315.070
#2002-05-14|313.920
#2002-05-15|314.510
#2002-05-16|315.630
#2002-05-17|314.770
#2002-05-20|315.880
#2002-05-21|316.940
#2002-05-22|317.660
#2002-05-23|317.070
#2002-05-24|317.290
#2002-05-27|317.450
#2002-05-28|317.650
#2002-05-29|318.910
#2002-05-30|319.710
#2002-05-31|319.610
#2002-06-03|319.890
#2002-06-04|320.350
#2002-06-05|320.020
#2002-06-06|320.520
#2002-06-07|319.910
#2002-06-10|320.300
#2002-06-11|321.230
#2002-06-12|321.760
#2002-06-13|322.150
#2002-06-14|323.710
#2002-06-17|322.980
#2002-06-18|323.230
#2002-06-19|324.950
#2002-06-20|323.230
#2002-06-21|324.320
#2002-06-24|323.010
#2002-06-25|323.050
#2002-06-26|324.170
#2002-06-27|322.710
#2002-06-28|322.120
#2002-06-30|322.230
#2002-07-01|322.840
#2002-07-02|323.910
#2002-07-03|324.000
#2002-07-04|324.050
#2002-07-05|322.460
#2002-07-08|323.320
#2002-07-09|324.660
#2002-07-10|326.260
#2002-07-11|326.170
#2002-07-12|326.630
#2002-07-15|326.350
#2002-07-16|324.880
#2002-07-17|325.360
#2002-07-18|326.570
#2002-07-19|327.150
#2002-07-22|328.440
#2002-07-23|327.360
#2002-07-24|325.560
#2002-07-25|326.280
#2002-07-26|326.320
#2002-07-29|324.020
#2002-07-30|323.950
#2002-07-31|326.510
#2002-08-01|327.460
#2002-08-02|329.730
#2002-08-05|330.080
#2002-08-06|327.920
#2002-08-07|329.530
#2002-08-08|328.420
#2002-08-09|330.130
#2002-08-12|330.330
#2002-08-13|331.700
#2002-08-14|332.240
#2002-08-15|330.840
#2002-08-16|329.050
#2002-08-19|329.760
#2002-08-20|332.050
#2002-08-21|331.920
#2002-08-22|330.410
#2002-08-23|331.690
#2002-08-26|332.220
#2002-08-27|331.090
#2002-08-28|332.140
#2002-08-29|333.190
#2002-08-30|333.390
#2002-08-31|333.430
#2002-09-02|333.500
#2002-09-03|336.110
#2002-09-04|336.520
#2002-09-05|337.210
#2002-09-06|335.200
#2002-09-09|335.180
#2002-09-10|336.170
#2002-09-11|334.720
#2002-09-12|336.500
#2002-09-13|337.510
#2002-09-16|338.070
#2002-09-17|338.290
#2002-09-18|338.320
#2002-09-19|339.540
#2002-09-20|339.510
#2002-09-23|340.750
#2002-09-24|340.840
#2002-09-25|339.290
#2002-09-26|339.260
#2002-09-27|340.560
#2002-09-30|342.180
#2002-10-01|340.720
#2002-10-02|340.750
#2002-10-03|340.740
#2002-10-04|340.360
#2002-10-07|340.900
#2002-10-08|340.470
#2002-10-09|340.950
#2002-10-10|339.490
#2002-10-11|337.780
#2002-10-14|337.940
#2002-10-15|335.240
#2002-10-16|334.800
#2002-10-17|333.660
#2002-10-18|333.610
#2002-10-21|332.910
#2002-10-22|332.650
#2002-10-23|332.990
#2002-10-24|334.510
#2002-10-25|335.590
#2002-10-28|336.460
#2002-10-29|338.900
#2002-10-30|338.740
#2002-10-31|340.210
#2002-11-01|339.340
#2002-11-04|338.570
#2002-11-05|338.300
#2002-11-06|339.720
#2002-11-07|342.480
#2002-11-08|343.120
#2002-11-11|343.280
#2002-11-12|343.520
#2002-11-13|343.740
#2002-11-14|340.930
#2002-11-15|340.940
#2002-11-18|341.800
#2002-11-19|342.340
#2002-11-20|340.500
#2002-11-21|339.770
#2002-11-22|339.360
#2002-11-25|339.470
#2002-11-26|341.320
#2002-11-27|338.730
#2002-11-28|338.780
#2002-11-29|339.520
#2002-11-30|339.570
#2002-12-02|339.580
#2002-12-03|339.540
#2002-12-04|340.560
#2002-12-05|341.540
#2002-12-06|342.120
#2002-12-09|342.940
#2002-12-10|343.100
#2002-12-11|344.090
#2002-12-12|343.970
#2002-12-13|343.160
#2002-12-16|342.540
#2002-12-17|343.290
#2002-12-18|344.310
#2002-12-19|345.870
#2002-12-20|346.010
#2002-12-23|345.900
#2002-12-24|346.600
#2002-12-25| .
#2002-12-26|346.970
#2002-12-27|348.740
#2002-12-30|349.390
#2002-12-31|348.910
#2003-01-01| .
#2003-01-02|345.680
#2003-01-03|345.570
#2003-01-06|345.450
#2003-01-07|346.320
#2003-01-08|347.200
#2003-01-09|344.430
#2003-01-10|344.850
#2003-01-13|345.570
#2003-01-14|346.550
#2003-01-15|346.680
#2003-01-16|346.690
#2003-01-17|347.630
#2003-01-20|347.800
#2003-01-21|348.230
#2003-01-22|349.220
#2003-01-23|348.730
#2003-01-24|349.520
#2003-01-27|348.900
#2003-01-28|348.780
#2003-01-29|347.840
#2003-01-30|348.730
#2003-01-31|349.040
#2003-02-03|349.200
#2003-02-04|350.310
#2003-02-05|349.190
#2003-02-06|350.250
#2003-02-07|350.930
#2003-02-10|350.110
#2003-02-11|350.470
#2003-02-12|351.030
#2003-02-13|352.110
#2003-02-14|350.930
#2003-02-17|351.090
#2003-02-18|351.090
#2003-02-19|352.200
#2003-02-20|352.770
#2003-02-21|352.200
#2003-02-24|353.110
#2003-02-25|353.720
#2003-02-26|354.210
#2003-02-27|354.500
#2003-02-28|355.430
#2003-03-03|356.050
#2003-03-04|356.580
#2003-03-05|357.060
#2003-03-06|356.590
#2003-03-07|357.240
#2003-03-10|358.180
#2003-03-11|357.790
#2003-03-12|357.630
#2003-03-13|355.310
#2003-03-14|355.760
#2003-03-17|354.370
#2003-03-18|352.940
#2003-03-19|352.190
#2003-03-20|351.630
#2003-03-21|350.240
#2003-03-24|352.450
#2003-03-25|352.710
#2003-03-26|353.150
#2003-03-27|353.600
#2003-03-28|354.360
#2003-03-31|355.730
#2003-04-01|355.730
#2003-04-02|354.140
#2003-04-03|354.600
#2003-04-04|354.280
#2003-04-07|353.240
#2003-04-08|354.620
#2003-04-09|355.280
#2003-04-10|354.810
#2003-04-11|354.160
#2003-04-14|353.570
#2003-04-15|354.350
#2003-04-16|354.910
#2003-04-17|354.700
#2003-04-18| .
#2003-04-21|354.710
#2003-04-22|354.920
#2003-04-23|354.950
#2003-04-24|356.490
#2003-04-25|357.100
#2003-04-28|357.060
#2003-04-29|356.690
#2003-04-30|358.060
#2003-05-01|358.270
#2003-05-02|357.380
#2003-05-05|358.000
#2003-05-06|359.600
#2003-05-07|361.270
#2003-05-08|361.690
#2003-05-09|361.610
#2003-05-12|362.310
#2003-05-13|362.490
#2003-05-14|363.900
#2003-05-15|363.290
#2003-05-16|364.660
#2003-05-19|365.060
#2003-05-20|366.270
#2003-05-21|365.790
#2003-05-22|366.480
#2003-05-23|366.780
#2003-05-26|366.940
#2003-05-27|366.220
#2003-05-28|365.840
#2003-05-29|367.170
#2003-05-30|366.960
#2003-05-31|367.000
#2003-06-02|366.000
#2003-06-03|367.670
#2003-06-04|368.350
#2003-06-05|367.600
#2003-06-06|367.400
#2003-06-09|368.910
#2003-06-10|370.640
#2003-06-11|370.530
#2003-06-12|371.140
#2003-06-13|372.250
#2003-06-16|371.230
#2003-06-17|369.570
#2003-06-18|368.330
#2003-06-19|368.860
#2003-06-20|368.030
#2003-06-23|369.530
#2003-06-24|370.330
#2003-06-25|368.540
#2003-06-26|365.830
#2003-06-27|365.540
#2003-06-30|366.400
#2003-07-01|366.070
#2003-07-02|366.530
#2003-07-03|365.060
#2003-07-04|365.110
#2003-07-07|364.310
#2003-07-08|364.030
#2003-07-09|364.360
#2003-07-10|364.870
#2003-07-11|365.660
#2003-07-14|364.520
#2003-07-15|361.570
#2003-07-16|361.100
#2003-07-17|361.060
#2003-07-18|360.780
#2003-07-21|357.900
#2003-07-22|358.450
#2003-07-23|359.160
#2003-07-24|358.420
#2003-07-25|358.320
#2003-07-28|356.560
#2003-07-29|354.940
#2003-07-30|355.690
#2003-07-31|353.030
#2003-08-01|353.310
#2003-08-04|354.720
#2003-08-05|352.510
#2003-08-06|354.820
#2003-08-07|355.620
#2003-08-08|355.900
#2003-08-11|354.760
#2003-08-12|355.130
#2003-08-13|352.070
#2003-08-14|351.620
#2003-08-15|352.460
#2003-08-18|353.250
#2003-08-19|354.930
#2003-08-20|354.220
#2003-08-21|352.900
#2003-08-22|353.810
#2003-08-25|352.900
#2003-08-26|353.590
#2003-08-27|352.730
#2003-08-28|354.690
#2003-08-29|354.340
#2003-08-31|354.430
#2003-09-01|354.440
#2003-09-02|352.290
#2003-09-03|352.510
#2003-09-04|354.000
#2003-09-05|356.730
#2003-09-08|356.350
#2003-09-09|356.810
#2003-09-10|358.530
#2003-09-11|357.520
#2003-09-12|358.670
#2003-09-15|359.380
#2003-09-16|358.840
#2003-09-17|360.210
#2003-09-18|360.120
#2003-09-19|360.400
#2003-09-22|359.600
#2003-09-23|360.140
#2003-09-24|361.310
#2003-09-25|361.730
#2003-09-26|363.120
#2003-09-29|362.490
#2003-09-30|364.910
#2003-10-01|365.050
#2003-10-02|364.030
#2003-10-03|360.840
#2003-10-06|361.900
#2003-10-07|360.540
#2003-10-08|360.770
#2003-10-09|359.940
#2003-10-10|360.790
#2003-10-13|360.950
#2003-10-14|359.440
#2003-10-15|358.650
#2003-10-16|357.370
#2003-10-17|358.620
#2003-10-20|359.030
#2003-10-21|359.220
#2003-10-22|360.690
#2003-10-23|360.200
#2003-10-24|361.940
#2003-10-27|361.150
#2003-10-28|362.580
#2003-10-29|361.140
#2003-10-30|359.990
#2003-10-31|360.690
#2003-11-03|359.640
#2003-11-04|360.700
#2003-11-05|359.760
#2003-11-06|358.650
#2003-11-07|358.110
#2003-11-10|357.970
#2003-11-11|358.020
#2003-11-12|358.850
#2003-11-13|361.240
#2003-11-14|362.420
#2003-11-17|363.320
#2003-11-18|363.480
#2003-11-19|362.340
#2003-11-20|363.600
#2003-11-21|363.710
#2003-11-24|362.470
#2003-11-25|363.090
#2003-11-26|362.190
#2003-11-27|362.240
#2003-11-28|360.920
#2003-11-30|361.030
#2003-12-01|359.940
#2003-12-02|360.320
#2003-12-03|359.820
#2003-12-04|360.570
#2003-12-05|363.350
#2003-12-08|362.470
#2003-12-09|361.340
#2003-12-10|362.050
#2003-12-11|363.530
#2003-12-12|363.410
#2003-12-15|363.100
#2003-12-16|363.840
#2003-12-17|364.510
#2003-12-18|365.100
#2003-12-19|365.430
#2003-12-22|364.950
#2003-12-23|363.280
#2003-12-24|364.650
#2003-12-25| .
#2003-12-26|365.580
#2003-12-29|364.590
#2003-12-30|363.970
#2003-12-31|364.400
#2004-01-01| .
#2004-01-02|362.540
#2004-01-05|362.600
#2004-01-06|364.380
#2004-01-07|364.850
#2004-01-08|364.890
#2004-01-09|367.690
#2004-01-12|367.960
#2004-01-13|368.870
#2004-01-14|369.330
#2004-01-15|369.390
#2004-01-16|368.780
#2004-01-19|368.940
#2004-01-20|368.410
#2004-01-21|368.750
#2004-01-22|369.890
#2004-01-23|368.350
#2004-01-26|367.480
#2004-01-27|368.400
#2004-01-28|366.430
#2004-01-29|366.470
#2004-01-30|367.390
#2004-01-31|367.430
#2004-02-02|367.270
#2004-02-03|368.120
#2004-02-04|367.920
#2004-02-05|367.010
#2004-02-06|368.480
#2004-02-09|369.090
#2004-02-10|368.410
#2004-02-11|369.770
#2004-02-12|369.210
#2004-02-13|369.940
#2004-02-16|370.100
#2004-02-17|370.020
#2004-02-18|369.960
#2004-02-19|370.010
#2004-02-20|369.170
#2004-02-23|370.140
#2004-02-24|370.420
#2004-02-25|370.740
#2004-02-26|370.330
#2004-02-27|371.300
#2004-02-29|371.410
#2004-03-01|371.390
#2004-03-02|370.460
#2004-03-03|370.200
#2004-03-04|370.810
#2004-03-05|373.990
#2004-03-08|375.070
#2004-03-09|376.000
#2004-03-10|375.690
#2004-03-11|375.520
#2004-03-12|375.330
#2004-03-15|375.210
#2004-03-16|376.570
#2004-03-17|376.530
#2004-03-18|375.570
#2004-03-19|375.070
#2004-03-22|376.270
#2004-03-23|376.470
#2004-03-24|376.440
#2004-03-25|376.180
#2004-03-26|374.560
#2004-03-29|373.980
#2004-03-30|373.820
#2004-03-31|374.870
#2004-04-01|373.840
#2004-04-02|369.930
#2004-04-05|368.850
#2004-04-06|369.590
#2004-04-07|369.700
#2004-04-08|369.280
#2004-04-09| .
#2004-04-12|369.060
#2004-04-13|367.340
#2004-04-14|366.430
#2004-04-15|366.180
#2004-04-16|367.140
#2004-04-19|366.860
#2004-04-20|366.190
#2004-04-21|365.580
#2004-04-22|366.550
#2004-04-23|365.110
#2004-04-26|365.500
#2004-04-27|366.070
#2004-04-28|364.980
#2004-04-29|363.890
#2004-04-30|364.600
#2004-05-03|364.680
#2004-05-04|364.050
#2004-05-05|363.550
#2004-05-06|362.730
#2004-05-07|359.650
#2004-05-10|359.620
#2004-05-11|359.940
#2004-05-12|359.660
#2004-05-13|358.810
#2004-05-14|359.930
#2004-05-17|361.360
#2004-05-18|360.810
#2004-05-19|359.930
#2004-05-20|361.090
#2004-05-21|360.450
#2004-05-24|360.980
#2004-05-25|361.190
#2004-05-26|362.160
#2004-05-27|363.460
#2004-05-28|362.430
#2004-05-31|362.580
#2004-06-01|361.860
#2004-06-02|361.270
#2004-06-03|361.530
#2004-06-04|360.500
#2004-06-07|360.950
#2004-06-08|360.910
#2004-06-09|360.190
#2004-06-10|360.350
#2004-06-11|360.400
#2004-06-14|359.090
#2004-06-15|361.980
#2004-06-16|361.190
#2004-06-17|361.960
#2004-06-18|361.770
#2004-06-21|362.270
#2004-06-22|362.180
#2004-06-23|362.380
#2004-06-24|363.280
#2004-06-25|363.310
#2004-06-28|361.840
#2004-06-29|362.530
#2004-06-30|363.880
#2004-07-01|364.860
#2004-07-02|366.570
#2004-07-05|366.730
#2004-07-06|366.580
#2004-07-07|366.700
#2004-07-08|366.870
#2004-07-09|367.000
#2004-07-12|367.470
#2004-07-13|366.910
#2004-07-14|366.760
#2004-07-15|366.700
#2004-07-16|368.750
#2004-07-19|368.820
#2004-07-20|367.320
#2004-07-21|366.660
#2004-07-22|367.060
#2004-07-23|367.430
#2004-07-26|366.950
#2004-07-27|365.240
#2004-07-28|365.510
#2004-07-29|365.830
#2004-07-30|367.400
#2004-07-31|367.440
#2004-08-02|367.510
#2004-08-03|368.080
#2004-08-04|368.060
#2004-08-05|368.560
#2004-08-06|371.940
#2004-08-09|371.610
#2004-08-10|370.760
#2004-08-11|370.920
#2004-08-12|371.430
#2004-08-13|372.220
#2004-08-16|371.870
#2004-08-17|372.820
#2004-08-18|372.530
#2004-08-19|372.900
#2004-08-20|372.510
#2004-08-23|371.960
#2004-08-24|372.010
#2004-08-25|372.290
#2004-08-26|372.860
#2004-08-27|372.950
#2004-08-30|373.760
#2004-08-31|374.850
#2004-09-01|374.980
#2004-09-02|373.990
#2004-09-03|372.240
#2004-09-06|372.400
#2004-09-07|373.140
#2004-09-08|374.660
#2004-09-09|374.110
#2004-09-10|374.470
#2004-09-13|374.970
#2004-09-14|375.510
#2004-09-15|374.910
#2004-09-16|376.630
#2004-09-17|375.630
#2004-09-20|377.020
#2004-09-21|377.150
#2004-09-22|377.830
#2004-09-23|377.070
#2004-09-24|376.940
#2004-09-27|377.700
#2004-09-28|377.600
#2004-09-29|376.350
#2004-09-30|376.050
#2004-10-01|375.090
#2004-10-04|375.420
#2004-10-05|375.560
#2004-10-06|374.690
#2004-10-07|374.390
#2004-10-08|376.410
#2004-10-11|376.570
#2004-10-12|377.120
#2004-10-13|377.630
#2004-10-14|378.730
#2004-10-15|378.010
#2004-10-18|378.240
#2004-10-19|378.410
#2004-10-20|379.120
#2004-10-21|378.940
#2004-10-22|379.220
#2004-10-25|379.660
#2004-10-26|379.510
#2004-10-27|377.970
#2004-10-28|378.290
#2004-10-29|379.120
#2004-10-31|379.220
#2004-11-01|378.200
#2004-11-02|378.510
#2004-11-03|378.690
#2004-11-04|378.680
#2004-11-05|376.440
#2004-11-08|376.160
#2004-11-09|376.220
#2004-11-10|375.570
#2004-11-11|375.630
#2004-11-12|376.540
#2004-11-15|376.770
#2004-11-16|376.520
#2004-11-17|377.700
#2004-11-18|378.080
#2004-11-19|376.800
#2004-11-22|377.320
#2004-11-23|377.070
#2004-11-24|376.830
#2004-11-25|376.890
#2004-11-26|376.270
#2004-11-29|375.130
#2004-11-30|375.070
#2004-12-01|374.940
#2004-12-02|374.600
#2004-12-03|376.760
#2004-12-06|377.440
#2004-12-07|377.550
#2004-12-08|379.210
#2004-12-09|378.750
#2004-12-10|378.860
#2004-12-13|379.020
#2004-12-14|379.430
#2004-12-15|380.180
#2004-12-16|378.590
#2004-12-17|378.280
#2004-12-20|378.520
#2004-12-21|379.020
#2004-12-22|378.710
#2004-12-23|378.550
#2004-12-24| .
#2004-12-27|377.620
#2004-12-28|377.620
#2004-12-29|377.100
#2004-12-30|378.030
#2004-12-31|378.820
#2005-01-03|378.760
#2005-01-04|377.490
#2005-01-05|377.690
#2005-01-06|377.800
#2005-01-07|377.610
#2005-01-10|377.820
#2005-01-11|378.390
#2005-01-12|378.580
#2005-01-13|379.500
#2005-01-14|378.980
#2005-01-17|379.140
#2005-01-18|379.410
#2005-01-19|379.550
#2005-01-20|380.100
#2005-01-21|380.720
#2005-01-24|381.000
#2005-01-25|380.000
#2005-01-26|380.090
#2005-01-27|379.880
#2005-01-28|381.100
#2005-01-31|381.250
#2005-02-01|381.160
#2005-02-02|381.080
#2005-02-03|380.720
#2005-02-04|382.460
#2005-02-07|382.970
#2005-02-08|383.240
#2005-02-09|384.350
#2005-02-10|382.850
#2005-02-11|382.210
#2005-02-14|382.750
#2005-02-15|382.300
#2005-02-16|381.230
#2005-02-17|380.990
#2005-02-18|379.740
#2005-02-21|379.900
#2005-02-22|379.620
#2005-02-23|379.890
#2005-02-24|379.580
#2005-02-25|379.770
#2005-02-28|378.410
#2005-03-01|378.440
#2005-03-02|378.480
#2005-03-03|378.350
#2005-03-04|379.690
#2005-03-07|379.940
#2005-03-08|378.720
#2005-03-09|376.560
#2005-03-10|377.340
#2005-03-11|376.020
#2005-03-14|376.350
#2005-03-15|375.930
#2005-03-16|376.110
#2005-03-17|376.880
#2005-03-18|376.260
#2005-03-21|376.140
#2005-03-22|374.550
#2005-03-23|374.280
#2005-03-24|374.580
#2005-03-25| .
#2005-03-28|374.030
#2005-03-29|374.520
#2005-03-30|375.050
#2005-03-31|376.070
#2005-04-01|376.880
#2005-04-04|376.790
#2005-04-05|376.740
#2005-04-06|377.440
#2005-04-07|376.770
#2005-04-08|376.460
#2005-04-11|377.300
#2005-04-12|378.820
#2005-04-13|378.680
#2005-04-14|378.970
#2005-04-15|380.330
#2005-04-18|380.630
#2005-04-19|381.770
#2005-04-20|381.700
#2005-04-21|380.180
#2005-04-22|381.060
#2005-04-25|381.270
#2005-04-26|380.980
#2005-04-27|381.560
#2005-04-28|382.720
#2005-04-29|382.090
#2005-04-30|382.140
#2005-05-02|382.350
#2005-05-03|382.140
#2005-05-04|382.420
#2005-05-05|383.100
#2005-05-06|381.080
#2005-05-09|381.040
#2005-05-10|382.150
#2005-05-11|382.350
#2005-05-12|382.780
#2005-05-13|383.310
#2005-05-16|383.160
#2005-05-17|383.340
#2005-05-18|384.340
#2005-05-19|383.580
#2005-05-20|383.310
#2005-05-23|384.570
#2005-05-24|385.300
#2005-05-25|384.790
#2005-05-26|384.750
#2005-05-27|384.920
#2005-05-30|385.080
#2005-05-31|386.450
#2005-06-01|388.490
#2005-06-02|388.780
#2005-06-03|387.230
#2005-06-06|387.580
#2005-06-07|388.570
#2005-06-08|387.880
#2005-06-09|387.130
#2005-06-10|385.780
#2005-06-13|385.380
#2005-06-14|384.750
#2005-06-15|384.940
#2005-06-16|385.730
#2005-06-17|385.740
#2005-06-20|385.550
#2005-06-21|386.520
#2005-06-22|388.530
#2005-06-23|388.230
#2005-06-24|389.100
#2005-06-27|389.480
#2005-06-28|388.420
#2005-06-29|388.110
#2005-06-30|388.990
#2005-07-01|387.260
#2005-07-04|387.420
#2005-07-05|386.300
#2005-07-06|386.920
#2005-07-07|387.510
#2005-07-08|386.360
#2005-07-11|386.710
#2005-07-12|386.090
#2005-07-13|385.740
#2005-07-14|385.580
#2005-07-15|385.720
#2005-07-18|385.050
#2005-07-19|385.680
#2005-07-20|386.100
#2005-07-21|384.350
#2005-07-22|385.300
#2005-07-25|384.980
#2005-07-26|385.100
#2005-07-27|384.700
#2005-07-28|385.890
#2005-07-29|384.430
#2005-07-31|384.530
#2005-08-01|383.940
#2005-08-02|383.690
#2005-08-03|384.370
#2005-08-04|384.070
#2005-08-05|382.740
#2005-08-08|382.330
#2005-08-09|382.850
#2005-08-10|382.830
#2005-08-11|383.830
#2005-08-12|385.220
#2005-08-15|384.900
#2005-08-16|385.840
#2005-08-17|385.070
#2005-08-18|386.210
#2005-08-19|386.360
#2005-08-22|386.490
#2005-08-23|386.950
#2005-08-24|387.040
#2005-08-25|387.360
#2005-08-26|386.730
#2005-08-29|387.160
#2005-08-30|388.790
#2005-08-31|390.120
#2005-09-01|390.290
#2005-09-02|390.060
#2005-09-05|390.220
#2005-09-06|389.320
#2005-09-07|388.340
#2005-09-08|388.190
#2005-09-09|388.450
#2005-09-12|387.830
#2005-09-13|388.610
#2005-09-14|388.170
#2005-09-15|387.360
#2005-09-16|386.430
#2005-09-19|386.940
#2005-09-20|386.840
#2005-09-21|387.840
#2005-09-22|388.070
#2005-09-23|386.770
#2005-09-26|386.150
#2005-09-27|385.980
#2005-09-28|386.680
#2005-09-29|386.110
#2005-09-30|385.290
#2005-10-03|384.450
#2005-10-04|384.710
#2005-10-05|385.040
#2005-10-06|385.080
#2005-10-07|385.230
#2005-10-10|385.390
#2005-10-11|384.990
#2005-10-12|383.980
#2005-10-13|383.370
#2005-10-14|383.010
#2005-10-17|383.220
#2005-10-18|383.440
#2005-10-19|383.760
#2005-10-20|383.840
#2005-10-21|385.150
#2005-10-24|384.300
#2005-10-25|383.230
#2005-10-26|381.700
#2005-10-27|382.260
#2005-10-28|382.070
#2005-10-31|382.240
#2005-11-01|381.900
#2005-11-02|381.420
#2005-11-03|380.730
#2005-11-04|380.540
#2005-11-07|380.970
#2005-11-08|382.250
#2005-11-09|381.080
#2005-11-10|382.310
#2005-11-11|382.360
#2005-11-14|381.640
#2005-11-15|382.550
#2005-11-16|383.830
#2005-11-17|384.410
#2005-11-18|383.690
#2005-11-21|384.500
#2005-11-22|385.180
#2005-11-23|384.350
#2005-11-24|384.400
#2005-11-25|385.290
#2005-11-28|385.910
#2005-11-29|384.580
#2005-11-30|384.260
#2005-12-01|383.820
#2005-12-02|383.920
#2005-12-05|383.260
#2005-12-06|384.630
#2005-12-07|384.210
#2005-12-08|385.320
#2005-12-09|384.020
#2005-12-12|384.060
#2005-12-13|384.320
#2005-12-14|385.920
#2005-12-15|385.650
#2005-12-16|386.120
#2005-12-19|386.320
#2005-12-20|385.870
#2005-12-21|385.590
#2005-12-22|386.610
#2005-12-23|387.610
#2005-12-26| .
#2005-12-27|388.590
#2005-12-28|387.950
#2005-12-29|388.000
#2005-12-30|387.640
#2005-12-31|387.690
#2006-01-02| .
#2006-01-03|388.400
#2006-01-04|388.700
#2006-01-05|388.650
#2006-01-06|388.190
#2006-01-09|388.360
#2006-01-10|387.550
#2006-01-11|386.990
#2006-01-12|387.990
#2006-01-13|389.110
#2006-01-16|389.270
#2006-01-17|389.680
#2006-01-18|389.550
#2006-01-19|388.840
#2006-01-20|389.250
#2006-01-23|389.510
#2006-01-24|389.020
#2006-01-25|387.460
#2006-01-26|386.760
#2006-01-27|387.180
#2006-01-30|386.810
#2006-01-31|387.080
#2006-02-01|386.450
#2006-02-02|386.600
#2006-02-03|387.150
#2006-02-06|387.130
#2006-02-07|386.740
#2006-02-08|386.240
#2006-02-09|386.650
#2006-02-10|386.030
#2006-02-13|386.270
#2006-02-14|385.840
#2006-02-15|386.130
#2006-02-16|386.400
#2006-02-17|387.580
#2006-02-20|387.750
#2006-02-21|387.280
#2006-02-22|387.840
#2006-02-23|387.190
#2006-02-24|387.270
#2006-02-27|387.080
#2006-02-28|388.000
#2006-03-01|387.480
#2006-03-02|386.700
#2006-03-03|385.960
#2006-03-06|385.160
#2006-03-07|385.240
#2006-03-08|385.290
#2006-03-09|385.460
#2006-03-10|385.100
#2006-03-13|384.920
#2006-03-14|386.520
#2006-03-15|386.070
#2006-03-16|387.600
#2006-03-17|387.240
#2006-03-20|387.630
#2006-03-21|386.490
#2006-03-22|386.660
#2006-03-23|386.050
#2006-03-24|387.320
#2006-03-27|386.950
#2006-03-28|385.530
#2006-03-29|385.020
#2006-03-30|384.220
#2006-03-31|384.410
#2006-04-03|384.130
#2006-04-04|384.330
#2006-04-05|385.020
#2006-04-06|384.160
#2006-04-07|383.050
#2006-04-10|383.210
#2006-04-11|383.790
#2006-04-12|382.990
#2006-04-13|382.100
#2006-04-14| .
#2006-04-17|382.940
#2006-04-18|383.690
#2006-04-19|382.970
#2006-04-20|382.840
#2006-04-21|383.220
#2006-04-24|383.940
#2006-04-25|382.580
#2006-04-26|381.980
#2006-04-27|382.620
#2006-04-28|383.130
#2006-04-30|383.240
#2006-05-01|382.270
#2006-05-02|382.660
#2006-05-03|382.140
#2006-05-04|382.060
#2006-05-05|382.910
#2006-05-08|382.930
#2006-05-09|382.840
#2006-05-10|382.870
#2006-05-11|382.510
#2006-05-12|381.710
#2006-05-15|382.590
#2006-05-16|383.360
#2006-05-17|382.280
#2006-05-18|383.680
#2006-05-19|384.010
#2006-05-22|384.300
#2006-05-23|383.870
#2006-05-24|384.410
#2006-05-25|383.810
#2006-05-26|384.320
#2006-05-29|384.490
#2006-05-30|383.960
#2006-05-31|383.350
#2006-06-01|383.510
#2006-06-02|385.770
#2006-06-05|385.280
#2006-06-06|385.600
#2006-06-07|385.260
#2006-06-08|385.750
#2006-06-09|386.010
#2006-06-12|386.040
#2006-06-13|386.480
#2006-06-14|384.690
#2006-06-15|383.860
#2006-06-16|383.390
#2006-06-19|383.180
#2006-06-20|382.920
#2006-06-21|382.990
#2006-06-22|382.130
#2006-06-23|381.670
#2006-06-26|381.620
#2006-06-27|382.200
#2006-06-28|381.530
#2006-06-29|382.610
#2006-06-30|384.010
#2006-07-03|384.040
#2006-07-04|384.100
#2006-07-05|382.740
#2006-07-06|383.520
#2006-07-07|384.570
#2006-07-10|384.760
#2006-07-11|385.340
#2006-07-12|385.410
#2006-07-13|386.050
#2006-07-14|386.340
#2006-07-17|386.330
#2006-07-18|385.260
#2006-07-19|386.680
#2006-07-20|387.430
#2006-07-21|387.190
#2006-07-24|387.360
#2006-07-25|386.940
#2006-07-26|387.650
#2006-07-27|387.740
#2006-07-28|388.800
#2006-07-31|389.200
#2006-08-01|389.320
#2006-08-02|389.780
#2006-08-03|389.900
#2006-08-04|390.960
#2006-08-07|390.720
#2006-08-08|390.900
#2006-08-09|390.720
#2006-08-10|390.670
#2006-08-11|389.950
#2006-08-14|389.680
#2006-08-15|391.110
#2006-08-16|392.270
#2006-08-17|392.310
#2006-08-18|392.930
#2006-08-21|393.320
#2006-08-22|393.530
#2006-08-23|393.500
#2006-08-24|393.700
#2006-08-25|394.040
#2006-08-28|393.990
#2006-08-29|394.270
#2006-08-30|394.810
#2006-08-31|395.510
#2006-09-01|395.660
#2006-09-04|395.840
#2006-09-05|394.970
#2006-09-06|394.630
#2006-09-07|394.790
#2006-09-08|395.390
#2006-09-11|394.980
#2006-09-12|395.580
#2006-09-13|395.800
#2006-09-14|395.310
#2006-09-15|395.190
#2006-09-18|395.130
#2006-09-19|396.580
#2006-09-20|396.790
#2006-09-21|398.460
#2006-09-22|399.430
#2006-09-25|400.380
#2006-09-26|399.890
#2006-09-27|399.780
#2006-09-28|399.250
#2006-09-29|399.170
#2006-09-30|399.230
#2006-10-02|399.790
#2006-10-03|399.990
#2006-10-04|400.970
#2006-10-05|400.170
#2006-10-06|398.470
#2006-10-09|398.650
#2006-10-10|397.690
#2006-10-11|397.010
#2006-10-12|397.300
#2006-10-13|396.800
#2006-10-16|397.370
#2006-10-17|397.670
#2006-10-18|398.000
#2006-10-19|397.660
#2006-10-20|397.770
#2006-10-23|397.080
#2006-10-24|397.240
#2006-10-25|398.190
#2006-10-26|399.420
#2006-10-27|400.400
#2006-10-30|400.710
#2006-10-31|402.110
#2006-11-01|403.070
#2006-11-02|402.430
#2006-11-03|400.170
#2006-11-06|400.550
#2006-11-07|401.590
#2006-11-08|402.280
#2006-11-09|402.290
#2006-11-10|403.060
#2006-11-13|403.020
#2006-11-14|403.740
#2006-11-15|402.710
#2006-11-16|401.980
#2006-11-17|403.220
#2006-11-20|403.560
#2006-11-21|403.960
#2006-11-22|404.240
#2006-11-23|404.300
#2006-11-24|404.770
#2006-11-27|405.150
#2006-11-28|405.860
#2006-11-29|405.620
#2006-11-30|406.900
#2006-12-01|407.830
#2006-12-04|408.010
#2006-12-05|407.980
#2006-12-06|407.190
#2006-12-07|407.310
#2006-12-08|405.930
#2006-12-11|406.720
#2006-12-12|407.470
#2006-12-13|405.740
#2006-12-14|405.310
#2006-12-15|405.380
#2006-12-18|405.730
#2006-12-19|405.570
#2006-12-20|405.680
#2006-12-21|406.710
#2006-12-22|405.340
#2006-12-25| .
#2006-12-26|405.960
#2006-12-27|404.930
#2006-12-28|404.390
#2006-12-29|404.180
#2006-12-31|404.290
#2007-01-01| .
#2007-01-02|404.800
#2007-01-03|405.390
#2007-01-04|406.450
#2007-01-05|406.010
#2007-01-08|405.990
#2007-01-09|406.100
#2007-01-10|405.720
#2007-01-11|404.680
#2007-01-12|404.100
#2007-01-15|404.270
#2007-01-16|404.760
#2007-01-17|404.050
#2007-01-18|404.740
#2007-01-19|404.400
#2007-01-22|404.820
#2007-01-23|404.110
#2007-01-24|404.060
#2007-01-25|403.080
#2007-01-26|402.860
#2007-01-29|402.880
#2007-01-30|403.230
#2007-01-31|404.230
#2007-02-01|404.040
#2007-02-02|404.300
#2007-02-05|404.930
#2007-02-06|405.810
#2007-02-07|406.390
#2007-02-08|406.570
#2007-02-09|405.570
#2007-02-12|405.490
#2007-02-13|405.280
#2007-02-14|406.940
#2007-02-15|407.520
#2007-02-16|407.890
#2007-02-19|408.070
#2007-02-20|408.340
#2007-02-21|408.180
#2007-02-22|407.380
#2007-02-23|408.510
#2007-02-26|409.620
#2007-02-27|411.850
#2007-02-28|410.990
#2007-03-01|411.040
#2007-03-02|411.880
#2007-03-05|411.570
#2007-03-06|411.340
#2007-03-07|411.990
#2007-03-08|411.860
#2007-03-09|410.110
#2007-03-12|411.120
#2007-03-13|412.180
#2007-03-14|411.620
#2007-03-15|411.290
#2007-03-16|411.070
#2007-03-19|410.780
#2007-03-20|410.980
#2007-03-21|411.750
#2007-03-22|410.430
#2007-03-23|410.040
#2007-03-26|410.800
#2007-03-27|410.350
#2007-03-28|410.230
#2007-03-29|409.960
#2007-03-30|409.660
#2007-03-31|409.720
#2007-04-02|409.980
#2007-04-03|409.550
#2007-04-04|409.870
#2007-04-05|409.480
#2007-04-06| .
#2007-04-09|408.320
#2007-04-10|408.960
#2007-04-11|408.750
#2007-04-12|408.820
#2007-04-13|408.390
#2007-04-16|409.120
#2007-04-17|410.290
#2007-04-18|411.160
#2007-04-19|410.990
#2007-04-20|411.070
#2007-04-23|411.710
#2007-04-24|412.400
#2007-04-25|411.850
#2007-04-26|411.020
#2007-04-27|410.880
#2007-04-30|412.550
#2007-05-01|412.400
#2007-05-02|412.310
#2007-05-03|411.770
#2007-05-04|412.550
#2007-05-07|412.790
#2007-05-08|412.910
#2007-05-09|412.050
#2007-05-10|412.560
#2007-05-11|412.190
#2007-05-14|412.050
#2007-05-15|411.640
#2007-05-16|411.850
#2007-05-17|410.920
#2007-05-18|410.030
#2007-05-21|410.500
#2007-05-22|409.710
#2007-05-23|409.250
#2007-05-24|409.370
#2007-05-25|409.340
#2007-05-28| .
#2007-05-29|409.130
#2007-05-30|409.220
#2007-05-31|409.010
#2007-06-01|407.770
#2007-06-04|408.620
#2007-06-05|407.660
#2007-06-06|407.820
#2007-06-07|405.220
#2007-06-08|404.890
#2007-06-11|404.800
#2007-06-12|402.750
#2007-06-13|403.760
#2007-06-14|403.490
#2007-06-15|404.490
#2007-06-18|405.180
#2007-06-19|406.370
#2007-06-20|405.710
#2007-06-21|404.990
#2007-06-22|405.480
#2007-06-25|406.860
#2007-06-26|406.290
#2007-06-27|406.920
#2007-06-28|406.000
#2007-06-29|407.780
#2007-06-30|407.850
#2007-07-02|408.570
#2007-07-03|407.670
#2007-07-04|407.730
#2007-07-05|405.800
#2007-07-06|404.960
#2007-07-09|405.900
#2007-07-10|408.220
#2007-07-11|407.230
#2007-07-12|406.380
#2007-07-13|406.630
#2007-07-16|408.100
#2007-07-17|407.150
#2007-07-18|408.440
#2007-07-19|408.020
#2007-07-20|408.610
#2007-07-23|408.510
#2007-07-24|408.870
#2007-07-25|409.400
#2007-07-26|409.750
#2007-07-27|408.920
#2007-07-30|408.600
#2007-07-31|409.590
#2007-08-01|409.720
#2007-08-02|409.920
#2007-08-03|411.070
#2007-08-06|410.180
#2007-08-07|410.050
#2007-08-08|407.900
#2007-08-09|409.190
#2007-08-10|408.990
#2007-08-13|409.530
#2007-08-14|410.280
#2007-08-15|410.400
#2007-08-16|412.380
#2007-08-17|411.060
#2007-08-20|411.840
#2007-08-21|412.800
#2007-08-22|411.960
#2007-08-23|412.070
#2007-08-24|411.650
#2007-08-27|412.550
#2007-08-28|414.110
#2007-08-29|413.610
#2007-08-30|414.490
#2007-08-31|413.850
#2007-09-03|413.980
#2007-09-04|413.650
#2007-09-05|415.420
#2007-09-06|414.480
#2007-09-07|416.630
#2007-09-10|417.070
#2007-09-11|415.940
#2007-09-12|414.880
#2007-09-13|413.250
#2007-09-14|413.680
#2007-09-17|414.100
#2007-09-18|414.730
#2007-09-19|414.110
#2007-09-20|411.680
#2007-09-21|413.260
#2007-09-24|414.110
#2007-09-25|414.620
#2007-09-26|414.750
#2007-09-27|416.110
#2007-09-28|416.150
#2007-09-30|416.280
#2007-10-01|416.700
#2007-10-02|417.380
#2007-10-03|417.490
#2007-10-04|418.420
#2007-10-05|416.300
#2007-10-08|416.490
#2007-10-09|416.470
#2007-10-10|416.970
#2007-10-11|417.010
#2007-10-12|416.420
#2007-10-15|416.940
#2007-10-16|417.280
#2007-10-17|419.060
#2007-10-18|419.540
#2007-10-19|421.340
#2007-10-22|420.620
#2007-10-23|421.090
#2007-10-24|422.070
#2007-10-25|421.630
#2007-10-26|421.100
#2007-10-29|421.340
#2007-10-30|421.290
#2007-10-31|419.320
#2007-11-01|420.880
#2007-11-02|421.600
#2007-11-05|419.750
#2007-11-06|418.510
#2007-11-07|418.070
#2007-11-08|418.720
#2007-11-09|419.360
#2007-11-12|419.560
#2007-11-13|418.250
#2007-11-14|418.190
#2007-11-15|420.510
#2007-11-16|420.640
#2007-11-19|421.810
#2007-11-20|421.860
#2007-11-21|422.680
#2007-11-22|422.740
#2007-11-23|422.550
#2007-11-26|425.820
#2007-11-27|423.740
#2007-11-28|422.170
#2007-11-29|423.610
#2007-11-30|423.520
#2007-12-03|425.560
#2007-12-04|425.070
#2007-12-05|424.690
#2007-12-06|422.700
#2007-12-07|420.170
#2007-12-10|419.820
#2007-12-11|423.850
#2007-12-12|422.250
#2007-12-13|420.340
#2007-12-14|418.980
#2007-12-17|420.250
#2007-12-18|421.980
#2007-12-19|423.030
#2007-12-20|424.110
#2007-12-21|421.070
#2007-12-24|420.490
#2007-12-25| .
#2007-12-26|419.000
#2007-12-27|420.890
#2007-12-28|423.220
#2007-12-31|424.900
#2008-01-01| .
#2008-01-02|428.310
#2008-01-03|428.100
#2008-01-04|428.870
#2008-01-07|429.260
#2008-01-08|429.210
#2008-01-09|429.640
#2008-01-10|427.010
#2008-01-11|428.400
#2008-01-14|428.970
#2008-01-15|430.680
#2008-01-16|430.320
#2008-01-17|431.180
#2008-01-18|431.080
#2008-01-21|431.280
#2008-01-22|433.650
#2008-01-23|434.990
#2008-01-24|431.490
#2008-01-25|433.210
#2008-01-28|433.570
#2008-01-29|432.260
#2008-01-30|430.690
#2008-01-31|433.060
#2008-02-01|434.470
#2008-02-04|433.700
#2008-02-05|435.420
#2008-02-06|435.020
#2008-02-07|432.230
#2008-02-08|433.780
#2008-02-11|434.230
#2008-02-12|432.610
#2008-02-13|432.530
#2008-02-14|429.870
#2008-02-15|430.470
#2008-02-18|430.670
#2008-02-19|428.290
#2008-02-20|427.240
#2008-02-21|430.450
#2008-02-22|430.020
#2008-02-25|427.610
#2008-02-26|428.510
#2008-02-27|428.740
#2008-02-28|430.950
#2008-02-29|434.570
#2008-03-03|434.140
#2008-03-04|431.780
#2008-03-05|428.630
#2008-03-06|428.370
#2008-03-07|429.020
#2008-03-10|429.900
#2008-03-11|426.200
#2008-03-12|428.430
#2008-03-13|426.370
#2008-03-14|429.020
#2008-03-17|429.510
#2008-03-18|427.610
#2008-03-19|430.440
#2008-03-20|431.030
#2008-03-21| .
#2008-03-24|426.850
#2008-03-25|427.640
#2008-03-26|428.180
#2008-03-27|426.780
#2008-03-28|428.060
#2008-03-31|428.790
#2008-04-01|426.430
#2008-04-02|425.980
#2008-04-03|426.250
#2008-04-04|429.720
#2008-04-07|429.000
#2008-04-08|429.090
#2008-04-09|431.130
#2008-04-10|429.290
#2008-04-11|430.680
#2008-04-14|430.260
#2008-04-15|429.330
#2008-04-16|426.780
#2008-04-17|426.540
#2008-04-18|427.470
#2008-04-21|428.950
#2008-04-22|429.090
#2008-04-23|429.010
#2008-04-24|426.710
#2008-04-25|426.110
#2008-04-28|427.500
#2008-04-29|428.060
#2008-04-30|430.040
#2008-05-01|430.320
#2008-05-02|429.220
#2008-05-05|429.620
#2008-05-06|428.620
#2008-05-07|429.640
#2008-05-08|431.520
#2008-05-09|432.230
#2008-05-12|432.110
#2008-05-13|428.780
#2008-05-14|428.000
#2008-05-15|430.220
#2008-05-16|430.240
#2008-05-19|430.760
#2008-05-20|431.600
#2008-05-21|430.260
#2008-05-22|427.440
#2008-05-23|429.230
#2008-05-26|429.430
#2008-05-27|426.930
#2008-05-28|425.320
#2008-05-29|424.010
#2008-05-30|425.030
#2008-05-31|425.030
#2008-06-02|427.120
#2008-06-03|429.030
#2008-06-04|427.780
#2008-06-05|426.510
#2008-06-06|428.830
#2008-06-09|426.820
#2008-06-10|423.710
#2008-06-11|424.380
#2008-06-12|421.230
#2008-06-13|420.200
#2008-06-16|420.760
#2008-06-17|421.650
#2008-06-18|423.040
#2008-06-19|421.490
#2008-06-20|422.090
#2008-06-23|420.750
#2008-06-24|421.670
#2008-06-25|421.920
#2008-06-26|422.410
#2008-06-27|423.200
#2008-06-30|422.670
#2008-07-01|421.720
#2008-07-02|422.760
#2008-07-03|422.680
#2008-07-04|422.740
#2008-07-07|424.070
#2008-07-08|424.680
#2008-07-09|425.420
#2008-07-10|425.760
#2008-07-11|421.600
#2008-07-14|423.350
#2008-07-15|422.390
#2008-07-16|419.820
#2008-07-17|417.300
#2008-07-18|416.240
#2008-07-21|416.830
#2008-07-22|416.170
#2008-07-23|415.690
#2008-07-24|418.730
#2008-07-25|416.850
#2008-07-28|418.900
#2008-07-29|418.430
#2008-07-30|418.420
#2008-07-31|420.090
#2008-08-01|421.030
#2008-08-04|421.060
#2008-08-05|420.740
#2008-08-06|419.910
#2008-08-07|422.840
#2008-08-08|422.550
#2008-08-11|421.430
#2008-08-12|422.750
#2008-08-13|421.550
#2008-08-14|422.270
#2008-08-15|423.120
#2008-08-18|423.640
#2008-08-19|422.810
#2008-08-20|423.610
#2008-08-21|422.010
#2008-08-22|421.140
#2008-08-25|422.960
#2008-08-26|422.720
#2008-08-27|423.170
#2008-08-28|422.650
#2008-08-29|422.330
#2008-08-31|422.400
#2008-09-01|422.460
#2008-09-02|424.100
#2008-09-03|424.890
#2008-09-04|425.870
#2008-09-05|425.200
#2008-09-08|425.880
#2008-09-09|427.080
#2008-09-10|425.610
#2008-09-11|424.470
#2008-09-12|421.090
#2008-09-15|420.020
#2008-09-16|408.180
#2008-09-17|407.540
#2008-09-18|404.200
#2008-09-19|406.460
#2008-09-22|406.830
#2008-09-23|405.820
#2008-09-24|407.510
#2008-09-25|404.120
#2008-09-26|400.260
#2008-09-29|402.810
#2008-09-30|398.010
#2008-10-01|399.360
#2008-10-02|397.800
#2008-10-03|397.560
#2008-10-06|399.570
#2008-10-07|397.890
#2008-10-08|390.910
#2008-10-09|387.890
#2008-10-10|381.820
#2008-10-13|382.020
#2008-10-14|388.670
#2008-10-15|390.090
#2008-10-16|388.280
#2008-10-17|386.830
#2008-10-20|387.400
#2008-10-21|390.120
#2008-10-22|390.740
#2008-10-23|392.090
#2008-10-24|389.090
#2008-10-27|388.210
#2008-10-28|386.800
#2008-10-29|386.440
#2008-10-30|385.850
#2008-10-31|385.320
#2008-11-03|386.840
#2008-11-04|390.430
#2008-11-05|392.540
#2008-11-06|392.690
#2008-11-07|391.820
#2008-11-10|393.770
#2008-11-11|393.830
#2008-11-12|395.390
#2008-11-13|394.640
#2008-11-14|396.130
#2008-11-17|396.470
#2008-11-18|398.410
#2008-11-19|398.990
#2008-11-20|399.490
#2008-11-21|396.110
#2008-11-24|395.690
#2008-11-25|399.420
#2008-11-26|400.790
#2008-11-27|400.850
#2008-11-28|401.990
#2008-11-30|402.120
#2008-12-01|405.930
#2008-12-02|406.210
#2008-12-03|406.770
#2008-12-04|408.490
#2008-12-05|406.490
#2008-12-08|405.870
#2008-12-09|407.930
#2008-12-10|408.120
#2008-12-11|409.950
#2008-12-12|410.900
#2008-12-15|412.020
#2008-12-16|415.320
#2008-12-17|419.330
#2008-12-18|422.730
#2008-12-19|422.260
#2008-12-22|422.130
#2008-12-23|421.790
#2008-12-24|422.120
#2008-12-25| .
#2008-12-26|423.460
#2008-12-29|424.470
#2008-12-30|425.810
#2008-12-31|423.660
#2009-01-01| .
#2009-01-02|420.600
#2009-01-05|420.200
#2009-01-06|421.310
#2009-01-07|423.100
#2009-01-08|424.580
#2009-01-09|426.010
#2009-01-12|427.490
#2009-01-13|427.550
#2009-01-14|427.360
#2009-01-15|426.690
#2009-01-16|427.320
#2009-01-19|427.520
#2009-01-20|425.050
#2009-01-21|420.000
#2009-01-22|418.590
#2009-01-23|417.510
#2009-01-26|417.260
#2009-01-27|420.190
#2009-01-28|418.340
#2009-01-29|416.570
#2009-01-30|416.430
#2009-01-31|416.430
#2009-02-02|419.060
#2009-02-03|416.260
#2009-02-04|415.340
#2009-02-05|416.560
#2009-02-06|415.780
#2009-02-09|415.910
#2009-02-10|420.300
#2009-02-11|422.320
#2009-02-12|422.700
#2009-02-13|419.000
#2009-02-16|419.200
#2009-02-17|422.280
#2009-02-18|419.580
#2009-02-19|417.030
#2009-02-20|416.320
#2009-02-23|416.190
#2009-02-24|415.290
#2009-02-25|412.940
#2009-02-26|411.770
#2009-02-27|411.320
#2009-02-28|411.520
#2009-03-02|412.280
#2009-03-03|410.530
#2009-03-04|408.060
#2009-03-05|409.700
#2009-03-06|408.130
#2009-03-09|403.400
#2009-03-10|400.590
#2009-03-11|401.890
#2009-03-12|402.460
#2009-03-13|402.880
#2009-03-16|401.660
#2009-03-17|400.760
#2009-03-18|408.560
#2009-03-19|407.240
#2009-03-20|406.760
#2009-03-23|406.600
#2009-03-24|407.740
#2009-03-25|404.430
#2009-03-26|406.140
#2009-03-27|406.270
#2009-03-30|407.160
#2009-03-31|407.840
#2009-04-01|408.310
#2009-04-02|407.440
#2009-04-03|404.560
#2009-04-06|404.950
#2009-04-07|406.270
#2009-04-08|407.970
#2009-04-09|407.310
#2009-04-10| .
#2009-04-13|409.880
#2009-04-14|413.140
#2009-04-15|414.210
#2009-04-16|413.920
#2009-04-17|413.350
#2009-04-20|415.820
#2009-04-21|414.120
#2009-04-22|412.850
#2009-04-23|414.440
#2009-04-24|414.100
#2009-04-27|416.050
#2009-04-28|414.820
#2009-04-29|414.050
#2009-04-30|414.950
#2009-05-01|415.510
#2009-05-04|416.200
#2009-05-05|416.730
#2009-05-06|418.020
#2009-05-07|417.140
#2009-05-08|418.170
#2009-05-11|420.940
#2009-05-12|421.630
#2009-05-13|423.330
#2009-05-14|423.080
#2009-05-15|423.200
#2009-05-18|421.760
#2009-05-19|422.160
#2009-05-20|424.520
#2009-05-21|421.810
#2009-05-22|420.650
#2009-05-25|420.840
#2009-05-26|421.210
#2009-05-27|418.970
#2009-05-28|420.790
#2009-05-29|425.930
#2009-05-31|425.990
#2009-06-01|422.680
#2009-06-02|425.220
#2009-06-03|427.530
#2009-06-04|424.780
#2009-06-05|421.890
#2009-06-08|422.070
#2009-06-09|423.590
#2009-06-10|422.840
#2009-06-11|424.720
#2009-06-12|426.620
#2009-06-15|428.930
#2009-06-16|429.920
#2009-06-17|430.370
#2009-06-18|427.000
#2009-06-19|428.760
#2009-06-22|431.220
#2009-06-23|432.140
#2009-06-24|431.320
#2009-06-25|433.720
#2009-06-26|434.270
#2009-06-29|434.190
#2009-06-30|434.010
#2009-07-01|433.980
#2009-07-02|435.480
#2009-07-03|435.550
#2009-07-06|435.670
#2009-07-07|436.670
#2009-07-08|440.160
#2009-07-09|437.390
#2009-07-10|440.060
#2009-07-13|439.330
#2009-07-14|437.450
#2009-07-15|434.920
#2009-07-16|436.600
#2009-07-17|436.180
#2009-07-20|438.810
#2009-07-21|441.670
#2009-07-22|439.640
#2009-07-23|436.500
#2009-07-24|437.970
#2009-07-27|437.670
#2009-07-28|438.830
#2009-07-29|440.520
#2009-07-30|442.620
#2009-07-31|446.930
#2009-08-03|444.480
#2009-08-04|445.130
#2009-08-05|444.100
#2009-08-06|445.410
#2009-08-07|443.470
#2009-08-10|446.260
#2009-08-11|447.200
#2009-08-12|446.610
#2009-08-13|449.390
#2009-08-14|450.030
#2009-08-17|450.610
#2009-08-18|449.740
#2009-08-19|451.300
#2009-08-20|451.950
#2009-08-21|449.290
#2009-08-24|451.330
#2009-08-25|452.520
#2009-08-26|452.940
#2009-08-27|452.620
#2009-08-28|453.190
#2009-08-31|454.110
#2009-09-01|454.500
#2009-09-02|456.700
#2009-09-03|455.960
#2009-09-04|453.740
#2009-09-07|453.940
#2009-09-08|453.740
#2009-09-09|453.760
#2009-09-10|457.780
#2009-09-11|458.130
#2009-09-14|457.070
#2009-09-15|456.780
#2009-09-16|457.040
#2009-09-17|458.830
#2009-09-18|457.410
#2009-09-21|457.290
#2009-09-22|458.270
#2009-09-23|459.020
#2009-09-24|459.370
#2009-09-25|460.040
#2009-09-28|460.770
#2009-09-29|460.550
#2009-09-30|459.860
#2009-10-01|461.830
#2009-10-02|460.750
#2009-10-05|461.220
#2009-10-06|461.170
#2009-10-07|462.940
#2009-10-08|461.070
#2009-10-09|457.900
#2009-10-12|458.090
#2009-10-13|460.140
#2009-10-14|458.100
#2009-10-15|457.270
#2009-10-16|458.950
#2009-10-19|459.920
#2009-10-20|462.200
#2009-10-21|460.650
#2009-10-22|460.580
#2009-10-23|459.700
#2009-10-26|458.650
#2009-10-27|461.550
#2009-10-28|462.610
#2009-10-29|460.420
#2009-10-30|463.500
#2009-10-31|463.510
#2009-11-02|462.870
#2009-11-03|461.590
#2009-11-04|460.120
#2009-11-05|460.950
#2009-11-06|462.020
#2009-11-09|462.500
#2009-11-10|462.680
#2009-11-11|462.740
#2009-11-12|463.740
#2009-11-13|464.210
#2009-11-16|466.840
#2009-11-17|467.100
#2009-11-18|466.170
#2009-11-19|466.780
#2009-11-20|466.540
#2009-11-23|466.420
#2009-11-24|467.400
#2009-11-25|468.200
#2009-11-26|468.270
#2009-11-27|468.990
#2009-11-30|468.880
#2009-12-01|467.450
#2009-12-02|466.940
#2009-12-03|466.250
#2009-12-04|463.910
#2009-12-07|465.430
#2009-12-08|467.080
#2009-12-09|466.540
#2009-12-10|465.380
#2009-12-11|464.820
#2009-12-14|465.480
#2009-12-15|464.540
#2009-12-16|464.900
#2009-12-17|468.070
#2009-12-18|466.910
#2009-12-21|464.230
#2009-12-22|463.250
#2009-12-23|463.230
#2009-12-24|462.220
#2009-12-25| .
#2009-12-28|461.720
#2009-12-29|462.690
#2009-12-30|463.650
#2009-12-31|462.400
#2010-01-01| .
#2010-01-04|463.310
#2010-01-05|466.050
#2010-01-06|464.990
#2010-01-07|464.690
#2010-01-08|465.480
#2010-01-11|465.660
#2010-01-12|467.880
#2010-01-13|466.000
#2010-01-14|467.480
#2010-01-15|468.190
#2010-01-18|468.380
#2010-01-19|467.260
#2010-01-20|468.580
#2010-01-21|469.440
#2010-01-22|469.020
#2010-01-25|468.020
#2010-01-26|468.000
#2010-01-27|467.500
#2010-01-28|467.210
#2010-01-29|468.820
#2010-01-31|468.890
#2010-02-01|467.350
#2010-02-02|468.180
#2010-02-03|466.770
#2010-02-04|468.440
#2010-02-05|469.310
#2010-02-08|468.290
#2010-02-09|466.930
#2010-02-10|465.470
#2010-02-11|465.000
#2010-02-12|465.750
#2010-02-15|465.940
#2010-02-16|466.540
#2010-02-17|464.710
#2010-02-18|464.230
#2010-02-19|464.960
#2010-02-22|465.280
#2010-02-23|467.890
#2010-02-24|467.760
#2010-02-25|469.320
#2010-02-26|470.660
#2010-02-28|470.920
#2010-03-01|470.250
#2010-03-02|470.720
#2010-03-03|470.550
#2010-03-04|471.100
#2010-03-05|469.790
#2010-03-08|469.860
#2010-03-09|470.340
#2010-03-10|470.090
#2010-03-11|470.290
#2010-03-12|470.890
#2010-03-15|471.320
#2010-03-16|473.030
#2010-03-17|473.480
#2010-03-18|473.110
#2010-03-19|472.950
#2010-03-22|473.740
#2010-03-23|473.430
#2010-03-24|470.130
#2010-03-25|469.190
#2010-03-26|470.460
#2010-03-29|470.590
#2010-03-30|470.650
#2010-03-31|471.920
#2010-04-01|471.590
#2010-04-02| .
#2010-04-05|468.670
#2010-04-06|469.450
#2010-04-07|472.190
#2010-04-08|471.580
#2010-04-09|472.010
#2010-04-12|473.530
#2010-04-13|474.620
#2010-04-14|474.070
#2010-04-15|474.770
#2010-04-16|476.650
#2010-04-19|475.540
#2010-04-20|475.840
#2010-04-21|477.540
#2010-04-22|476.320
#2010-04-23|475.140
#2010-04-26|475.410
#2010-04-27|478.170
#2010-04-28|475.950
#2010-04-29|477.560
#2010-04-30|479.190
#2010-05-03|477.940
#2010-05-04|479.470
#2010-05-05|479.890
#2010-05-06|480.610
#2010-05-07|477.100
#2010-05-10|477.010
#2010-05-11|476.730
#2010-05-12|476.310
#2010-05-13|477.110
#2010-05-14|479.470
#2010-05-17|478.900
#2010-05-18|480.930
#2010-05-19|479.880
#2010-05-20|480.210
#2010-05-21|481.450
#2010-05-24|480.390
#2010-05-25|479.820
#2010-05-26|478.730
#2010-05-27|476.270
#2010-05-28|477.610
#2010-05-31|477.740
#2010-06-01|477.030
#2010-06-02|475.630
#2010-06-03|475.260
#2010-06-04|479.150
#2010-06-07|479.300
#2010-06-08|479.190
#2010-06-09|478.270
#2010-06-10|475.060
#2010-06-11|477.640
#2010-06-14|476.740
#2010-06-15|475.840
#2010-06-16|477.180
#2010-06-17|479.680
#2010-06-18|479.320
#2010-06-21|479.690
#2010-06-22|481.640
#2010-06-23|482.730
#2010-06-24|481.970
#2010-06-25|482.440
#2010-06-28|484.400
#2010-06-29|485.680
#2010-06-30|486.330
#2010-07-01|486.790
#2010-07-02|485.560
#2010-07-05|485.740
#2010-07-06|487.490
#2010-07-07|486.460
#2010-07-08|486.120
#2010-07-09|485.790
#2010-07-12|486.350
#2010-07-13|485.630
#2010-07-14|487.720
#2010-07-15|489.720
#2010-07-16|490.760
#2010-07-19|490.160
#2010-07-20|490.920
#2010-07-21|492.490
#2010-07-22|491.690
#2010-07-23|490.450
#2010-07-26|491.020
#2010-07-27|490.130
#2010-07-28|491.700
#2010-07-29|492.080
#2010-07-30|494.420
#2010-07-31|494.430
#2010-08-02|493.040
#2010-08-03|494.630
#2010-08-04|493.790
#2010-08-05|494.410
#2010-08-06|496.390
#2010-08-09|496.150
#2010-08-10|496.200
#2010-08-11|498.020
#2010-08-12|497.030
#2010-08-13|498.540
#2010-08-16|501.600
#2010-08-17|500.180
#2010-08-18|500.980
#2010-08-19|502.590
#2010-08-20|501.790
#2010-08-23|502.150
#2010-08-24|504.530
#2010-08-25|503.260
#2010-08-26|504.290
#2010-08-27|500.290
#2010-08-30|502.710
#2010-08-31|504.010
#2010-09-01|501.690
#2010-09-02|500.630
#2010-09-03|499.520
#2010-09-06|499.710
#2010-09-07|502.400
#2010-09-08|501.350
#2010-09-09|498.390
#2010-09-10|498.060
#2010-09-13|500.200
#2010-09-14|502.030
#2010-09-15|500.520
#2010-09-16|499.630
#2010-09-17|500.080
#2010-09-20|501.320
#2010-09-21|504.000
#2010-09-22|504.540
#2010-09-23|504.310
#2010-09-24|503.040
#2010-09-27|505.580
#2010-09-28|506.840
#2010-09-29|505.770
#2010-09-30|505.930
#2010-10-01|505.730
#2010-10-04|506.670
#2010-10-05|507.150
#2010-10-06|509.050
#2010-10-07|509.070
#2010-10-08|509.360
#2010-10-11|509.550
#2010-10-12|508.540
#2010-10-13|508.440
#2010-10-14|506.030
#2010-10-15|504.090
#2010-10-18|506.070
#2010-10-19|506.740
#2010-10-20|506.800
#2010-10-21|505.870
#2010-10-22|505.850
#2010-10-25|506.670
#2010-10-26|504.650
#2010-10-27|503.580
#2010-10-28|504.880
#2010-10-29|506.550
#2010-10-31|506.610
#2010-11-01|506.300
#2010-11-02|507.710
#2010-11-03|506.510
#2010-11-04|509.290
#2010-11-05|507.680
#2010-11-08|507.610
#2010-11-09|505.050
#2010-11-10|505.740
#2010-11-11|505.810
#2010-11-12|503.100
#2010-11-15|499.560
#2010-11-16|501.160
#2010-11-17|500.810
#2010-11-18|500.340
#2010-11-19|500.830
#2010-11-22|502.590
#2010-11-23|503.180
#2010-11-24|499.480
#2010-11-25|499.540
#2010-11-26|501.170
#2010-11-29|501.440
#2010-11-30|501.620
#2010-12-01|497.930
#2010-12-02|497.420
#2010-12-03|497.670
#2010-12-06|500.110
#2010-12-07|495.310
#2010-12-08|494.160
#2010-12-09|494.990
#2010-12-10|494.100
#2010-12-13|495.190
#2010-12-14|491.460
#2010-12-15|490.460
#2010-12-16|491.340
#2010-12-17|495.360
#2010-12-20|494.980
#2010-12-21|495.700
#2010-12-22|495.300
#2010-12-23|494.310
#2010-12-24|494.370
#2010-12-27|495.570
#2010-12-28|492.730
#2010-12-29|496.450
#2010-12-30|495.840
#2010-12-31|497.880
#2011-01-03|497.560
#2011-01-04|497.530
#2011-01-05|494.140
#2011-01-06|495.560
#2011-01-07|497.350
#2011-01-10|497.710
#2011-01-11|497.200
#2011-01-12|496.800
#2011-01-13|497.970
#2011-01-14|497.140
#2011-01-17|497.320
#2011-01-18|496.750
#2011-01-19|497.750
#2011-01-20|494.950
#2011-01-21|496.100
#2011-01-24|496.730
#2011-01-25|498.830
#2011-01-26|496.360
#2011-01-27|497.670
#2011-01-28|498.640
#2011-01-31|497.490
#2011-02-01|496.350
#2011-02-02|495.380
#2011-02-03|494.450
#2011-02-04|492.640
#2011-02-07|493.540
#2011-02-08|491.750
#2011-02-09|493.770
#2011-02-10|492.040
#2011-02-11|493.330
#2011-02-14|494.220
#2011-02-15|494.460
#2011-02-16|494.340
#2011-02-17|495.650
#2011-02-18|495.440
#2011-02-21|495.620
#2011-02-22|498.170
#2011-02-23|497.480
#2011-02-24|498.360
#2011-02-25|498.850
#2011-02-28|499.870
#2011-03-01|500.050
#2011-03-02|498.740
#2011-03-03|496.250
#2011-03-04|498.400
#2011-03-07|498.190
#2011-03-08|497.260
#2011-03-09|498.970
#2011-03-10|500.550
#2011-03-11|500.610
#2011-03-14|501.800
#2011-03-15|501.260
#2011-03-16|503.340
#2011-03-17|502.360
#2011-03-18|502.420
#2011-03-21|501.770
#2011-03-22|501.820
#2011-03-23|501.450
#2011-03-24|500.410
#2011-03-25|499.380
#2011-03-28|499.450
#2011-03-29|498.230
#2011-03-30|499.130
#2011-03-31|499.320
#2011-04-01|499.420
#2011-04-04|500.320
#2011-04-05|499.220
#2011-04-06|498.440
#2011-04-07|498.680
#2011-04-08|498.510
#2011-04-11|498.740
#2011-04-12|500.320
#2011-04-13|501.300
#2011-04-14|500.690
#2011-04-15|502.770
#2011-04-18|503.570
#2011-04-19|504.080
#2011-04-20|503.390
#2011-04-21|503.270
#2011-04-22| .
#2011-04-25|504.330
#2011-04-26|505.750
#2011-04-27|504.610
#2011-04-28|506.110
#2011-04-29|506.880
#2011-04-30|506.950
#2011-05-02|507.290
#2011-05-03|508.200
#2011-05-04|508.760
#2011-05-05|509.890
#2011-05-06|510.040
#2011-05-09|510.400
#2011-05-10|509.200
#2011-05-11|510.250
#2011-05-12|509.010
#2011-05-13|510.000
#2011-05-16|511.000
#2011-05-17|511.570
#2011-05-18|510.130
#2011-05-19|510.550
#2011-05-20|510.950
#2011-05-23|511.260
#2011-05-24|511.320
#2011-05-25|510.800
#2011-05-26|512.640
#2011-05-27|512.570
#2011-05-30|512.750
#2011-05-31|513.110
#2011-06-01|514.840
#2011-06-02|512.500
#2011-06-03|513.250
#2011-06-06|512.960
#2011-06-07|513.090
#2011-06-08|514.130
#2011-06-09|512.740
#2011-06-10|513.340
#2011-06-13|512.730
#2011-06-14|510.370
#2011-06-15|513.120
#2011-06-16|513.970
#2011-06-17|513.170
#2011-06-20|512.970
#2011-06-21|512.740
#2011-06-22|512.540
#2011-06-23|513.910
#2011-06-24|514.390
#2011-06-27|512.270
#2011-06-28|509.860
#2011-06-29|509.280
#2011-06-30|509.370
#2011-07-01|509.100
#2011-07-04|509.280
#2011-07-05|510.920
#2011-07-06|511.750
#2011-07-07|510.690
#2011-07-08|514.060
#2011-07-11|515.620
#2011-07-12|515.580
#2011-07-13|516.140
#2011-07-14|514.550
#2011-07-15|514.740
#2011-07-18|513.920
#2011-07-19|514.910
#2011-07-20|514.320
#2011-07-21|512.840
#2011-07-22|514.530
#2011-07-25|513.540
#2011-07-26|515.020
#2011-07-27|514.570
#2011-07-28|515.610
#2011-07-29|519.080
#2011-07-31|519.140
#2011-08-01|520.610
#2011-08-02|523.400
#2011-08-03|523.460
#2011-08-04|525.370
#2011-08-05|521.900
#2011-08-08|521.900
#2011-08-09|524.280
#2011-08-10|524.030
#2011-08-11|517.060
#2011-08-12|520.230
#2011-08-15|519.030
#2011-08-16|521.190
#2011-08-17|522.650
#2011-08-18|523.420
#2011-08-19|522.800
#2011-08-22|522.500
#2011-08-23|519.690
#2011-08-24|516.510
#2011-08-25|518.340
#2011-08-26|519.410
#2011-08-29|517.860
#2011-08-30|520.900
#2011-08-31|520.960
#2011-09-01|523.270
#2011-09-02|525.600
#2011-09-05|525.780
#2011-09-06|524.920
#2011-09-07|523.740
#2011-09-08|524.850
#2011-09-09|525.550
#2011-09-12|523.160
#2011-09-13|521.830
#2011-09-14|522.190
#2011-09-15|521.110
#2011-09-16|521.780
#2011-09-19|524.180
#2011-09-20|523.830
#2011-09-21|525.100
#2011-09-22|526.150
#2011-09-23|523.070
#2011-09-26|521.200
#2011-09-27|520.120
#2011-09-28|520.190
#2011-09-29|521.580
#2011-09-30|522.130
#2011-10-03|524.380
#2011-10-04|521.920
#2011-10-05|519.300
#2011-10-06|518.580
#2011-10-07|517.740
#2011-10-10|517.920
#2011-10-11|517.390
#2011-10-12|517.290
#2011-10-13|519.040
#2011-10-14|518.460
#2011-10-17|520.610
#2011-10-18|520.920
#2011-10-19|522.280
#2011-10-20|522.220
#2011-10-21|522.720
#2011-10-24|523.080
#2011-10-25|526.860
#2011-10-26|524.970
#2011-10-27|523.290
#2011-10-28|526.280
#2011-10-31|528.650
#2011-11-01|530.760
#2011-11-02|531.220
#2011-11-03|529.810
#2011-11-04|530.320
#2011-11-07|531.350
#2011-11-08|528.720
#2011-11-09|529.200
#2011-11-10|526.960
#2011-11-11|527.020
#2011-11-14|526.430
#2011-11-15|525.490
#2011-11-16|526.080
#2011-11-17|525.620
#2011-11-18|524.210
#2011-11-21|523.540
#2011-11-22|521.930
#2011-11-23|523.350
#2011-11-24|523.410
#2011-11-25|520.860
#2011-11-28|521.280
#2011-11-29|520.020
#2011-11-30|518.990
#2011-12-01|518.630
#2011-12-02|522.560
#2011-12-05|523.610
#2011-12-06|522.660
#2011-12-07|524.740
#2011-12-08|525.420
#2011-12-09|523.200
#2011-12-12|523.960
#2011-12-13|525.060
#2011-12-14|526.160
#2011-12-15|525.190
#2011-12-16|527.180
#2011-12-19|528.120
#2011-12-20|525.600
#2011-12-21|524.320
#2011-12-22|525.160
#2011-12-23|522.740
#2011-12-26| .
#2011-12-27|523.700
#2011-12-28|527.390
#2011-12-29|527.830
#2011-12-30|528.990
#2011-12-31|529.000
#2012-01-02| .
#2012-01-03|527.270
#2012-01-04|526.560
#2012-01-05|526.320
#2012-01-06|527.700
#2012-01-09|528.080
#2012-01-10|528.420
#2012-01-11|530.030
#2012-01-12|529.730
#2012-01-13|531.570
#2012-01-16|531.750
#2012-01-17|532.380
#2012-01-18|531.240
#2012-01-19|530.170
#2012-01-20|528.850
#2012-01-23|528.620
#2012-01-24|529.010
#2012-01-25|530.460
#2012-01-26|533.160
#2012-01-27|534.310
#2012-01-30|535.910
#2012-01-31|537.160
#2012-02-01|536.100
#2012-02-02|537.130
#2012-02-03|534.700
#2012-02-06|536.520
#2012-02-07|535.310
#2012-02-08|535.790
#2012-02-09|534.510
#2012-02-10|536.140
#2012-02-13|535.280
#2012-02-14|537.300
#2012-02-15|536.600
#2012-02-16|534.490
#2012-02-17|534.940
#2012-02-20|535.110
#2012-02-21|534.400
#2012-02-22|536.040
#2012-02-23|536.600
#2012-02-24|537.330
#2012-02-27|539.130
#2012-02-28|539.620
#2012-02-29|539.330
#2012-03-01|538.670
#2012-03-02|540.510
#2012-03-05|539.930
#2012-03-06|540.470
#2012-03-07|539.810
#2012-03-08|538.940
#2012-03-09|538.470
#2012-03-12|538.850
#2012-03-13|536.950
#2012-03-14|532.940
#2012-03-15|533.460
#2012-03-16|533.540
#2012-03-19|531.670
#2012-03-20|532.020
#2012-03-21|534.400
#2012-03-22|534.640
#2012-03-23|535.730
#2012-03-26|535.650
#2012-03-27|536.890
#2012-03-28|536.440
#2012-03-29|537.260
#2012-03-30|535.640
#2012-03-31|535.640
#2012-04-02|536.130
#2012-04-03|533.970
#2012-04-04|534.660
#2012-04-05|535.700
#2012-04-06| .
#2012-04-09|538.470
#2012-04-10|539.450
#2012-04-11|538.250
#2012-04-12|537.970
#2012-04-13|539.570
#2012-04-16|540.370
#2012-04-17|539.720
#2012-04-18|540.340
#2012-04-19|541.090
#2012-04-20|540.410
#2012-04-23|541.320
#2012-04-24|540.620
#2012-04-25|540.280
#2012-04-26|540.980
#2012-04-27|541.760
#2012-04-30|542.250
#2012-05-01|541.360
#2012-05-02|542.800
#2012-05-03|543.290
#2012-05-04|544.410
#2012-05-07|544.270
#2012-05-08|545.200
#2012-05-09|544.360
#2012-05-10|544.120
#2012-05-11|545.050
#2012-05-14|545.570
#2012-05-15|545.490
#2012-05-16|545.100
#2012-05-17|545.540
#2012-05-18|544.370
#2012-05-21|543.680
#2012-05-22|542.320
#2012-05-23|544.130
#2012-05-24|543.090
#2012-05-25|543.580
#2012-05-28|543.750
#2012-05-29|544.000
#2012-05-30|546.400
#2012-05-31|547.480
#2012-06-01|549.640
#2012-06-04|547.940
#2012-06-05|547.100
#2012-06-06|545.190
#2012-06-07|545.710
#2012-06-08|545.940
#2012-06-11|547.240
#2012-06-12|545.220
#2012-06-13|547.100
#2012-06-14|547.150
#2012-06-15|548.130
#2012-06-18|548.430
#2012-06-19|548.130
#2012-06-20|548.080
#2012-06-21|549.590
#2012-06-22|548.170
#2012-06-25|550.250
#2012-06-26|549.570
#2012-06-27|549.990
#2012-06-28|551.220
#2012-06-29|549.610
#2012-06-30|549.670
#2012-07-02|552.660
#2012-07-03|551.530
#2012-07-04|551.590
#2012-07-05|552.510
#2012-07-06|554.230
#2012-07-09|555.320
#2012-07-10|556.190
#2012-07-11|556.760
#2012-07-12|557.680
#2012-07-13|558.080
#2012-07-16|560.110
#2012-07-17|559.790
#2012-07-18|561.610
#2012-07-19|561.510
#2012-07-20|563.000
#2012-07-23|563.360
#2012-07-24|564.610
#2012-07-25|564.680
#2012-07-26|564.150
#2012-07-27|561.480
#2012-07-30|563.740
#2012-07-31|564.240
#2012-08-01|563.050
#2012-08-02|564.580
#2012-08-03|561.640
#2012-08-06|562.680
#2012-08-07|560.440
#2012-08-08|560.100
#2012-08-09|559.790
#2012-08-10|561.020
#2012-08-13|560.870
#2012-08-14|558.550
#2012-08-15|555.960
#2012-08-16|555.070
#2012-08-17|555.930
#2012-08-20|556.320
#2012-08-21|556.860
#2012-08-22|559.490
#2012-08-23|560.910
#2012-08-24|560.410
#2012-08-27|561.640
#2012-08-28|562.220
#2012-08-29|561.610
#2012-08-30|562.690
#2012-08-31|564.630
#2012-09-03|564.800
#2012-09-04|564.340
#2012-09-05|563.750
#2012-09-06|561.330
#2012-09-07|561.600
#2012-09-10|561.310
#2012-09-11|561.280
#2012-09-12|559.470
#2012-09-13|559.350
#2012-09-14|557.770
#2012-09-17|559.090
#2012-09-18|559.870
#2012-09-19|560.780
#2012-09-20|560.910
#2012-09-21|561.270
#2012-09-24|562.460
#2012-09-25|563.340
#2012-09-26|565.180
#2012-09-27|564.200
#2012-09-28|564.440
#2012-09-30|564.560
#2012-10-01|565.330
#2012-10-02|566.300
#2012-10-03|566.250
#2012-10-04|565.650
#2012-10-05|564.090
#2012-10-08|564.250
#2012-10-09|564.960
#2012-10-10|565.950
#2012-10-11|566.980
#2012-10-12|567.990
#2012-10-15|568.300
#2012-10-16|567.470
#2012-10-17|566.200
#2012-10-18|566.080
#2012-10-19|567.510
#2012-10-22|567.030
#2012-10-23|567.520
#2012-10-24|567.100
#2012-10-25|565.660
#2012-10-26|567.500
#2012-10-29|568.790
#2012-10-30| .
#2012-10-31|569.710
#2012-11-01|568.680
#2012-11-02|568.330
#2012-11-05|569.690
#2012-11-06|567.640
#2012-11-07|569.870
#2012-11-08|571.100
#2012-11-09|571.080
#2012-11-12|571.250
#2012-11-13|571.210
#2012-11-14|570.890
#2012-11-15|570.350
#2012-11-16|570.300
#2012-11-19|569.580
#2012-11-20|568.130
#2012-11-21|567.420
#2012-11-22|567.470
#2012-11-23|567.430
#2012-11-26|568.530
#2012-11-27|569.170
#2012-11-28|569.790
#2012-11-29|569.480
#2012-11-30|569.810
#2012-12-03|569.540
#2012-12-04|570.390
#2012-12-05|570.750
#2012-12-06|571.070
#2012-12-07|569.570
#2012-12-10|570.050
#2012-12-11|569.050
#2012-12-12|567.670
#2012-12-13|567.100
#2012-12-14|568.030
#2012-12-17|566.490
#2012-12-18|564.740
#2012-12-19|566.210
#2012-12-20|566.380
#2012-12-21|567.960
#2012-12-24|567.370
#2012-12-25| .
#2012-12-26|567.690
#2012-12-27|569.250
#2012-12-28|569.530
#2012-12-31|568.360
#2013-01-01| .
#2013-01-02|566.400
#2013-01-03|565.070
#2013-01-04|565.120
#2013-01-07|565.800
#2013-01-08|566.760
#2013-01-09|567.290
#2013-01-10|566.270
#2013-01-11|567.040
#2013-01-14|567.190
#2013-01-15|567.620
#2013-01-16|567.450
#2013-01-17|566.060
#2013-01-18|567.040
#2013-01-21|567.210
#2013-01-22|567.400
#2013-01-23|567.370
#2013-01-24|567.070
#2013-01-25|564.480
#2013-01-28|564.090
#2013-01-29|563.670
#2013-01-30|563.150
#2013-01-31|563.520
#2013-02-01|562.780
#2013-02-04|563.820
#2013-02-05|562.720
#2013-02-06|564.090
#2013-02-07|564.680
#2013-02-08|564.520
#2013-02-11|565.030
#2013-02-12|563.980
#2013-02-13|563.050
#2013-02-14|564.540
#2013-02-15|564.200
#2013-02-18|564.360
#2013-02-19|563.490
#2013-02-20|563.560
#2013-02-21|564.920
#2013-02-22|565.340
#2013-02-25|567.610
#2013-02-26|567.680
#2013-02-27|567.060
#2013-02-28|567.550
#2013-03-01|568.380
#2013-03-04|567.660
#2013-03-05|567.390
#2013-03-06|566.250
#2013-03-07|564.780
#2013-03-08|563.370
#2013-03-11|563.560
#2013-03-12|564.720
#2013-03-13|564.800
#2013-03-14|564.270
#2013-03-15|565.380
#2013-03-18|566.440
#2013-03-19|567.920
#2013-03-20|566.540
#2013-03-21|566.770
#2013-03-22|567.090
#2013-03-25|567.110
#2013-03-26|567.080
#2013-03-27|568.290
#2013-03-28|567.760
#2013-03-29| .
#2013-03-31|567.870
#2013-04-01|568.590
#2013-04-02|567.960
#2013-04-03|569.450
#2013-04-04|571.250
#2013-04-05|573.890
#2013-04-08|573.000
#2013-04-09|572.650
#2013-04-10|570.840
#2013-04-11|571.260
#2013-04-12|573.430
#2013-04-15|574.260
#2013-04-16|573.610
#2013-04-17|573.920
#2013-04-18|574.480
#2013-04-19|574.100
#2013-04-22|574.510
#2013-04-23|574.550
#2013-04-24|574.670
#2013-04-25|574.450
#2013-04-26|576.090
#2013-04-29|575.880
#2013-04-30|575.820
#2013-05-01|577.090
#2013-05-02|577.370
#2013-05-03|574.130
#2013-05-06|573.560
#2013-05-07|573.470
#2013-05-08|574.030
#2013-05-09|573.610
#2013-05-10|570.690
#2013-05-13|570.100
#2013-05-14|569.350
#2013-05-15|569.640
#2013-05-16|572.000
#2013-05-17|569.410
#2013-05-20|569.340
#2013-05-21|570.080
#2013-05-22|567.950
#2013-05-23|567.980
#2013-05-24|568.480
#2013-05-27|568.650
#2013-05-28|565.110
#2013-05-29|564.680
#2013-05-30|564.200
#2013-05-31|562.740
#2013-06-03|563.320
#2013-06-04|562.330
#2013-06-05|562.170
#2013-06-06|562.930
#2013-06-07|560.270
#2013-06-10|558.740
#2013-06-11|558.390
#2013-06-12|557.180
#2013-06-13|558.470
#2013-06-14|560.760
#2013-06-17|559.420
#2013-06-18|559.180
#2013-06-19|555.560
#2013-06-20|550.440
#2013-06-21|548.140
#2013-06-24|546.350
#2013-06-25|545.530
#2013-06-26|547.410
#2013-06-27|549.390
#2013-06-28|550.730
#2013-06-30|550.840
#2013-07-01|551.180
#2013-07-02|552.610
#2013-07-03|551.880
#2013-07-04|551.930
#2013-07-05|546.110
#2013-07-08|548.420
#2013-07-09|549.460
#2013-07-10|548.700
#2013-07-11|551.860
#2013-07-12|551.160
#2013-07-15|552.630
#2013-07-16|553.600
#2013-07-17|554.860
#2013-07-18|553.830
#2013-07-19|555.680
#2013-07-22|556.280
#2013-07-23|555.630
#2013-07-24|553.500
#2013-07-25|552.980
#2013-07-26|554.700
#2013-07-29|553.610
#2013-07-30|553.260
#2013-07-31|553.550
#2013-08-01|550.180
#2013-08-02|553.580
#2013-08-05|552.550
#2013-08-06|552.590
#2013-08-07|553.560
#2013-08-08|554.150
#2013-08-09|554.210
#2013-08-12|553.380
#2013-08-13|550.360
#2013-08-14|550.480
#2013-08-15|548.630
#2013-08-16|546.720
#2013-08-19|545.280
#2013-08-20|547.050
#2013-08-21|545.770
#2013-08-22|544.730
#2013-08-23|547.230
#2013-08-26|548.070
#2013-08-27|550.460
#2013-08-28|548.810
#2013-08-29|550.130
#2013-08-30| .
#2013-09-02|550.770
#2013-09-03|547.990
#2013-09-04|546.860
#2013-09-05|544.080
#2013-09-06|545.210
#2013-09-09|546.590
#2013-09-10|544.990
#2013-09-11|546.120
#2013-09-12|546.660
#2013-09-13|546.650
#2013-09-16|547.400
#2013-09-17|548.200
#2013-09-18|551.980
#2013-09-19|551.460
#2013-09-20|552.310
#2013-09-23|552.940
#2013-09-24|554.950
#2013-09-25|555.680
#2013-09-26|554.640
#2013-09-27|555.200
#2013-09-30|554.690
#2013-10-01|553.910
#2013-10-02|554.750
#2013-10-03|555.340
#2013-10-04|554.410
#2013-10-07|555.140
#2013-10-08|555.100
#2013-10-09|554.610
#2013-10-10|554.270
#2013-10-11|554.840
#2013-10-14|555.000
#2013-10-15|554.190
#2013-10-16|556.060
#2013-10-17|558.690
#2013-10-18|559.120
#2013-10-21|558.660
#2013-10-22|561.120
#2013-10-23|561.710
#2013-10-24|560.740
#2013-10-25|561.350
#2013-10-28|561.220
#2013-10-29|561.160
#2013-10-30|560.820
#2013-10-31|560.720
#2013-11-01|558.810
#2013-11-04|559.220
#2013-11-05|557.510
#2013-11-06|557.980
#2013-11-07|559.100
#2013-11-08|555.470
#2013-11-11|555.630
#2013-11-12|555.090
#2013-11-13|556.390
#2013-11-14|557.960
#2013-11-15|557.960
#2013-11-18|559.660
#2013-11-19|558.640
#2013-11-20|556.740
#2013-11-21|557.310
#2013-11-22|558.440
#2013-11-25|558.980
#2013-11-26|560.440
#2013-11-27|559.560
#2013-11-28|559.620
#2013-11-29|559.620
#2013-11-30|559.670
#2013-12-02|558.000
#2013-12-03|558.830
#2013-12-04|556.920
#2013-12-05|556.480
#2013-12-06|556.290
#2013-12-09|557.150
#2013-12-10|559.220
#2013-12-11|558.040
#2013-12-12|557.250
#2013-12-13|557.870
#2013-12-16|557.920
#2013-12-17|559.140
#2013-12-18|558.430
#2013-12-19|558.000
#2013-12-20|559.550
#2013-12-23|558.700
#2013-12-24|557.110
#2013-12-25| .
#2013-12-26|556.830
#2013-12-27|556.580
#2013-12-30|558.080
#2013-12-31|557.480
#2014-01-01| .
#2014-01-02|558.410
#2014-01-03|558.240
#2014-01-06|559.650
#2014-01-07|560.390
#2014-01-08|558.650
#2014-01-09|559.620
#2014-01-10|562.730
#2014-01-13|563.860
#2014-01-14|562.480
#2014-01-15|562.050
#2014-01-16|563.120
#2014-01-17|563.620
#2014-01-20|563.780
#2014-01-21|563.980
#2014-01-22|562.720
#2014-01-23|565.180
#2014-01-24|565.180
#2014-01-27|564.300
#2014-01-28|564.910
#2014-01-29|566.500
#2014-01-30|565.970
#2014-01-31|566.570
#2014-02-03|568.900
#2014-02-04|567.670
#2014-02-05|566.350
#2014-02-06|565.760
#2014-02-07|566.830
#2014-02-10|567.080
#2014-02-11|566.250
#2014-02-12|565.120
#2014-02-13|566.650
#2014-02-14|566.500
#2014-02-17|566.650
#2014-02-18|567.660
#2014-02-19|566.980
#2014-02-20|566.290
#2014-02-21|567.170
#2014-02-24|566.930
#2014-02-25|568.680
#2014-02-26|569.520
#2014-02-27|570.650
#2014-02-28|570.590
#2014-03-03|571.970
#2014-03-04|569.600
#2014-03-05|569.290
#2014-03-06|567.900
#2014-03-07|566.270
#2014-03-10|566.480
#2014-03-11|567.040
#2014-03-12|568.140
#2014-03-13|570.100
#2014-03-14|570.000
#2014-03-17|568.630
#2014-03-18|569.120
#2014-03-19|566.650
#2014-03-20|566.710
#2014-03-21|567.990
#2014-03-24|568.830
#2014-03-25|569.090
#2014-03-26|570.350
#2014-03-27|571.380
#2014-03-28|570.360
#2014-03-31|570.210
#2014-04-01|569.390
#2014-04-02|568.120
#2014-04-03|568.890
#2014-04-04|571.040
#2014-04-07|572.370
#2014-04-08|572.890
#2014-04-09|572.810
#2014-04-10|574.970
#2014-04-11|575.510
#2014-04-14|575.030
#2014-04-15|575.370
#2014-04-16|575.240
#2014-04-17|573.110
#2014-04-18| .
#2014-04-21|573.000
#2014-04-22|573.150
#2014-04-23|574.400
#2014-04-24|574.430
#2014-04-25|575.100
#2014-04-28|574.590
#2014-04-29|573.820
#2014-04-30|575.330
#2014-05-01|576.960
#2014-05-02|577.570
#2014-05-05|576.780
#2014-05-06|577.500
#2014-05-07|577.540
#2014-05-08|577.860
#2014-05-09|576.990
#2014-05-12|575.870
#2014-05-13|577.300
#2014-05-14|579.860
#2014-05-15|580.730
#2014-05-16|580.280
#2014-05-19|579.780
#2014-05-20|580.440
#2014-05-21|579.390
#2014-05-22|578.750
#2014-05-23|579.740
#2014-05-26|579.900
#2014-05-27|580.560
#2014-05-28|583.120
#2014-05-29|582.700
#2014-05-30|582.220
#2014-05-31|582.220
#2014-06-02|579.750
#2014-06-03|577.960
#2014-06-04|577.650
#2014-06-05|578.320
#2014-06-06|578.050
#2014-06-09|577.670
#2014-06-10|577.230
#2014-06-11|577.220
#2014-06-12|579.050
#2014-06-13|578.520
#2014-06-16|578.900
#2014-06-17|577.150
#2014-06-18|578.320
#2014-06-19|578.020
#2014-06-20|578.150
#2014-06-23|578.600
#2014-06-24|579.920
#2014-06-25|580.800
#2014-06-26|581.960
#2014-06-27|581.510
#2014-06-30|582.230
#2014-07-01|580.500
#2014-07-02|578.230
#2014-07-03|577.570
#2014-07-04|577.620
#2014-07-07|578.890
#2014-07-08|580.680
#2014-07-09|581.330
#2014-07-10|581.480
#2014-07-11|582.080
#2014-07-14|581.280
#2014-07-15|581.170
#2014-07-16|581.600
#2014-07-17|583.560
#2014-07-18|583.260
#2014-07-21|583.820
#2014-07-22|584.370
#2014-07-23|584.370
#2014-07-24|582.980
#2014-07-25|584.470
#2014-07-28|583.790
#2014-07-29|585.020
#2014-07-30|582.020
#2014-07-31|581.810
#2014-08-01|582.830
#2014-08-04|583.250
#2014-08-05|583.480
#2014-08-06|583.530
#2014-08-07|585.100
#2014-08-08|585.030
#2014-08-11|584.970
#2014-08-12|584.150
#2014-08-13|585.210
#2014-08-14|586.500
#2014-08-15|588.220
#2014-08-18|586.660
#2014-08-19|586.050
#2014-08-20|585.540
#2014-08-21|586.320
#2014-08-22|586.800
#2014-08-25|587.380
#2014-08-26|587.420
#2014-08-27|588.710
#2014-08-28|589.900
#2014-08-29|589.690
#2014-08-31|589.750
#2014-09-01|589.800
#2014-09-02|587.060
#2014-09-03|587.490
#2014-09-04|586.000
#2014-09-05|585.380
#2014-09-08|585.410
#2014-09-09|584.510
#2014-09-10|583.260
#2014-09-11|583.520
#2014-09-12|580.850
#2014-09-15|581.460
#2014-09-16|581.350
#2014-09-17|580.660
#2014-09-18|580.350
#2014-09-19|582.000
#2014-09-22|582.890
#2014-09-23|584.040
#2014-09-24|582.810
#2014-09-25|584.750
#2014-09-26|583.730
#2014-09-29|584.660
#2014-09-30|583.940
#2014-10-01|587.330
#2014-10-02|586.130
#2014-10-03|586.520
#2014-10-06|587.710
#2014-10-07|590.280
#2014-10-08|590.920
#2014-10-09|591.020
#2014-10-10|591.520
#2014-10-13|591.680
#2014-10-14|594.620
#2014-10-15|596.910
#2014-10-16|594.490
#2014-10-17|593.460
#2014-10-20|594.220
#2014-10-21|593.740
#2014-10-22|592.950
#2014-10-23|591.410
#2014-10-24|591.460
#2014-10-27|592.130
#2014-10-28|591.330
#2014-10-29|590.760
#2014-10-30|590.820
#2014-10-31|590.060
#2014-11-03|589.680
#2014-11-04|589.900
#2014-11-05|589.620
#2014-11-06|588.560
#2014-11-07|590.460
#2014-11-10|589.000
#2014-11-11|589.060
#2014-11-12|589.130
#2014-11-13|589.450
#2014-11-14|590.120
#2014-11-17|589.410
#2014-11-18|589.620
#2014-11-19|588.510
#2014-11-20|589.040
#2014-11-21|590.130
#2014-11-24|590.570
#2014-11-25|592.600
#2014-11-26|593.630
#2014-11-27|593.680
#2014-11-28|594.990
#2014-11-30|595.100
#2014-12-01|593.860
#2014-12-02|591.610
#2014-12-03|591.600
#2014-12-04|592.680
#2014-12-05|591.410
#2014-12-08|593.140
#2014-12-09|593.940
#2014-12-10|595.420
#2014-12-11|594.930
#2014-12-12|597.050
#2014-12-15|596.180
#2014-12-16|597.250
#2014-12-17|594.590
#2014-12-18|593.490
#2014-12-19|594.950
#2014-12-22|595.750
#2014-12-23|592.740
#2014-12-24|593.070
#2014-12-25| .
#2014-12-26|593.590
#2014-12-29|595.390
#2014-12-30|596.120
#2014-12-31|596.860
#2015-01-01| .
#2015-01-02|598.670
#2015-01-05|601.270
#2015-01-06|603.860
#2015-01-07|604.000
#2015-01-08|602.040
#2015-01-09|603.730
#2015-01-12|605.940
#2015-01-13|606.240
#2015-01-14|607.230
#2015-01-15|609.090
#2015-01-16| .
#2015-01-19|607.490
#2015-01-20|608.210
#2015-01-21|606.740
#2015-01-22|606.060
#2015-01-23|608.860
#2015-01-26|608.980
#2015-01-27|609.200
#2015-01-28|612.910
#2015-01-29|611.860
#2015-01-30|614.620
#2015-01-31|614.630
#2015-02-02|614.750
#2015-02-03|610.740
#2015-02-04|610.750
#2015-02-05|610.080
#2015-02-06|606.160
#2015-02-09|606.160
#2015-02-10|604.590
#2015-02-11|604.810
#2015-02-12|605.100
#2015-02-13|603.700
#2015-02-16|603.860
#2015-02-17|600.090
#2015-02-18|603.120
#2015-02-19|601.600
#2015-02-20|601.320
#2015-02-23|604.380
#2015-02-24|607.280
#2015-02-25|607.870
#2015-02-26|606.460
#2015-02-27|606.920
#2015-02-28|607.080
#2015-03-02|604.240
#2015-03-03|603.020
#2015-03-04|603.050
#2015-03-05|603.600
#2015-03-06|599.480
#2015-03-09|601.050
#2015-03-10|603.050
#2015-03-11|603.600
#2015-03-12|604.120
#2015-03-13|603.230
#2015-03-16|600.640
#2015-03-17|604.520
#2015-03-18|608.110
#2015-03-19|607.480
#2015-03-20|609.170
#2015-03-23|609.610
#2015-03-24|610.920
#2015-03-25|609.450
#2015-03-26|606.050
#2015-03-27|608.670
#2015-03-30|608.150
#2015-03-31|609.150
#2015-04-01|611.420
#2015-04-02|610.350
#2015-04-03| .
#2015-04-06|610.310
#2015-04-07|611.370
#2015-04-08|611.650
#2015-04-09|609.290
#2015-04-10|610.150
#2015-04-13|611.000
#2015-04-14|612.200
#2015-04-15|612.460
#2015-04-16|613.230
#2015-04-17|614.320
#2015-04-20|612.450
#2015-04-21|612.000
#2015-04-22|610.060
#2015-04-23|610.960
#2015-04-24|611.810
#2015-04-27|611.760
#2015-04-28|609.620
#2015-04-29|607.010
#2015-04-30|606.390
#2015-05-01|603.710
#2015-05-04|603.160
#2015-05-05|601.590
#2015-05-06|599.260
#2015-05-07|601.130
#2015-05-08|602.290
#2015-05-11|598.440
#2015-05-12|598.880
#2015-05-13|598.020
#2015-05-14|599.210
#2015-05-15|602.650
#2015-05-18|599.820
#2015-05-19|598.560
#2015-05-20|598.520
#2015-05-21|600.440
#2015-05-22|599.070
#2015-05-25| .
#2015-05-26|602.210
#2015-05-27|602.290
#2015-05-28|602.190
#2015-05-29|603.080
#2015-05-31|603.140
#2015-06-01|599.380
#2015-06-02|597.070
#2015-06-03|594.320
#2015-06-04|596.460
#2015-06-05|593.480
#2015-06-08|594.400
#2015-06-09|592.690
#2015-06-10|590.690
#2015-06-11|593.910
#2015-06-12|593.720
#2015-06-15|594.220
#2015-06-16|595.290
#2015-06-17|595.550
#2015-06-18|593.740
#2015-06-19|596.600
#2015-06-22|593.660
#2015-06-23|592.170
#2015-06-24|593.640
#2015-06-25|593.070
#2015-06-26|590.310
#2015-06-29|594.820
#2015-06-30|594.490
#2015-07-01|591.900
#2015-07-02|593.070
#2015-07-03|593.130
#2015-07-06|597.180
#2015-07-07|598.550
#2015-07-08|599.150
#2015-07-09|595.670
#2015-07-10|591.860
#2015-07-13|591.950
#2015-07-14|592.780
#2015-07-15|594.470
#2015-07-16|594.500
#2015-07-17|595.090
#2015-07-20|594.160
#2015-07-21|595.110
#2015-07-22|595.770
#2015-07-23|597.510
#2015-07-24|597.560
#2015-07-27|598.670
#2015-07-28|597.860
#2015-07-29|597.090
#2015-07-30|597.720
#2015-07-31|599.160
#2015-08-03|601.270
#2015-08-04|599.230
#2015-08-05|597.150
#2015-08-06|598.370
#2015-08-07|600.310
#2015-08-10|597.850
#2015-08-11|601.100
#2015-08-12|600.360
#2015-08-13|598.710
#2015-08-14|598.430
#2015-08-17|600.150
#2015-08-18|598.460
#2015-08-19|600.180
#2015-08-20|601.540
#2015-08-21|602.120
#2015-08-24|602.910
#2015-08-25|597.930
#2015-08-26|596.120
#2015-08-27|597.350
#2015-08-28|597.530
#2015-08-31|596.890
#2015-09-01|597.510
#2015-09-02|596.670
#2015-09-03|597.900
#2015-09-04|599.640
#2015-09-07|599.800
#2015-09-08|597.690
#2015-09-09|598.580
#2015-09-10|597.360
#2015-09-11|598.710
#2015-09-14|598.890
#2015-09-15|595.360
#2015-09-16|594.740
#2015-09-17|597.980
#2015-09-18|601.460
#2015-09-21|598.720
#2015-09-22|602.230
#2015-09-23|602.190
#2015-09-24|602.940
#2015-09-25|601.400
#2015-09-28|603.590
#2015-09-29|603.960
#2015-09-30|603.040
#2015-10-01|603.350
#2015-10-02|605.050
#2015-10-05|603.150
#2015-10-06|604.230
#2015-10-07|604.050
#2015-10-08|602.890
#2015-10-09|603.220
#2015-10-12|603.390
#2015-10-13|605.090
#2015-10-14|607.040
#2015-10-15|606.020
#2015-10-16|606.140
#2015-10-19|606.010
#2015-10-20|604.900
#2015-10-21|606.660
#2015-10-22|607.200
#2015-10-23|605.950
#2015-10-26|607.110
#2015-10-27|608.150
#2015-10-28|606.580
#2015-10-29|603.470
#2015-10-30|604.250
#2015-10-31|604.250
#2015-11-02|603.270
#2015-11-03|602.220
#2015-11-04|601.940
#2015-11-05|601.550
#2015-11-06|599.080
#2015-11-09|598.810
#2015-11-10|599.610
#2015-11-11|599.660
#2015-11-12|599.600
#2015-11-13|600.670
#2015-11-16|600.850
#2015-11-17|601.540
#2015-11-18|601.390
#2015-11-19|602.450
#2015-11-20|601.920
#2015-11-23|602.440
#2015-11-24|602.920
#2015-11-25|603.340
#2015-11-26|603.400
#2015-11-27|603.490
#2015-11-30|603.940
#2015-12-01|606.410
#2015-12-02|606.410
#2015-12-03|601.450
#2015-12-04|603.350
#2015-12-07|605.220
#2015-12-08|604.530
#2015-12-09|605.180
#2015-12-10|604.220
#2015-12-11|606.920
#2015-12-14|603.430
#2015-12-15|602.240
#2015-12-16|601.740
#2015-12-17|603.510
#2015-12-18|604.510
#2015-12-21|604.360
#2015-12-22|603.110
#2015-12-23|602.230
#2015-12-24|603.120
#2015-12-25| .
#2015-12-28|603.840
#2015-12-29|601.100
#2015-12-30|601.250
#2015-12-31|601.970
#2016-01-01| .
#2016-01-04|603.390
#2016-01-05|603.160
#2016-01-06|605.790
#2016-01-07|606.540
#2016-01-08|606.850
#2016-01-11|606.150
#2016-01-12|607.880
#2016-01-13|609.480
#2016-01-14|607.020
#2016-01-15|608.390
#2016-01-18|608.550
#2016-01-19|608.320
#2016-01-20|608.370
#2016-01-21|607.040
#2016-01-22|606.240
#2016-01-25|606.830
#2016-01-26|607.340
#2016-01-27|606.830
#2016-01-28|606.860
#2016-01-29|608.390
#2016-01-31|608.440
#2016-02-01|607.060
#2016-02-02|609.970
#2016-02-03|608.610
#2016-02-04|609.090
#2016-02-05|609.600
#2016-02-08|612.590
#2016-02-09|611.790
#2016-02-10|612.760
#2016-02-11|613.180
#2016-02-12|609.810
#2016-02-15|609.970
#2016-02-16|608.980
#2016-02-17|607.760
#2016-02-18|610.040
#2016-02-19|610.740
#2016-02-22|610.620
#2016-02-23|611.890
#2016-02-24|611.870
#2016-02-25|613.470
#2016-02-26|611.370
#2016-02-29|612.820
#2016-03-01|610.010
#2016-03-02|610.500
#2016-03-03|611.750
#2016-03-04|610.460
#2016-03-07|610.690
#2016-03-08|613.670
#2016-03-09|612.250
#2016-03-10|612.330
#2016-03-11|611.940
#2016-03-14|613.620
#2016-03-15|614.340
#2016-03-16|615.410
#2016-03-17|617.370
#2016-03-18|619.000
#2016-03-21|617.720
#2016-03-22|618.000
#2016-03-23|620.660
#2016-03-24|619.920
#2016-03-25| .
#2016-03-28|620.880
#2016-03-29|623.010
#2016-03-30|622.350
#2016-03-31|624.140
#2016-04-01|623.950
#2016-04-04|624.900
#2016-04-05|626.830
#2016-04-06|625.900
#2016-04-07|628.620
#2016-04-08|627.080
#2016-04-11|627.250
#2016-04-12|625.620
#2016-04-13|626.710
#2016-04-14|626.500
#2016-04-15|628.120
#2016-04-18|627.640
#2016-04-19|627.740
#2016-04-20|625.920
#2016-04-21|625.830
#2016-04-22|625.480
#2016-04-25|625.190
#2016-04-26|624.460
#2016-04-27|626.620
#2016-04-28|627.580
#2016-04-29|628.530
#2016-04-30|628.580
#2016-05-02|627.010
#2016-05-03|629.230
#2016-05-04|629.560
#2016-05-05|630.760
#2016-05-06|629.360
#2016-05-09|629.950
#2016-05-10|630.030
#2016-05-11|630.890
#2016-05-12|629.550
#2016-05-13|631.290
#2016-05-16|629.430
#2016-05-17|629.420
#2016-05-18|625.130
#2016-05-19|626.490
#2016-05-20|626.400
#2016-05-23|626.500
#2016-05-24|626.060
#2016-05-25|625.730
#2016-05-26|627.950
#2016-05-27|627.680
#2016-05-30|627.830
#2016-05-31|628.230
#2016-06-01|627.940
#2016-06-02|629.370
#2016-06-03|632.970
#2016-06-06|632.360
#2016-06-07|632.860
#2016-06-08|633.490
#2016-06-09|634.580
#2016-06-10|635.780
#2016-06-13|636.360
#2016-06-14|635.850
#2016-06-15|636.170
#2016-06-16|637.060
#2016-06-17|635.360
#2016-06-20|634.440
#2016-06-21|633.870
#2016-06-22|634.420
#2016-06-23|632.760
#2016-06-24|636.760
#2016-06-27|640.890
#2016-06-28|640.880
#2016-06-29|641.040
#2016-06-30|640.780
#2016-07-01|642.690
#2016-07-04|642.850
#2016-07-05|646.900
#2016-07-06|646.160
#2016-07-07|646.850
#2016-07-08|648.070
#2016-07-11|646.760
#2016-07-12|644.350
#2016-07-13|646.570
#2016-07-14|644.510
#2016-07-15|642.360
#2016-07-18|642.750
#2016-07-19|643.860
#2016-07-20|643.060
#2016-07-21|643.660
#2016-07-22|643.820
#2016-07-25|643.580
#2016-07-26|643.350
#2016-07-27|645.270
#2016-07-28|644.680
#2016-07-29|646.450
#2016-07-31|646.500
#2016-08-01|644.970
#2016-08-02|643.050
#2016-08-03|642.720
#2016-08-04|644.560
#2016-08-05|642.010
#2016-08-08|642.640
#2016-08-09|644.710
#2016-08-10|646.230
#2016-08-11|643.710
#2016-08-12|645.900
#2016-08-15|644.930
#2016-08-16|644.190
#2016-08-17|645.210
#2016-08-18|646.410
#2016-08-19|645.290
#2016-08-22|647.140
#2016-08-23|647.200
#2016-08-24|647.000
#2016-08-25|646.140
#2016-08-26|644.110
#2016-08-29|647.230
#2016-08-30|646.710
#2016-08-31|646.660
#2016-09-01|646.610
#2016-09-02|645.380
#2016-09-05|645.540
#2016-09-06|647.460
#2016-09-07|647.100
#2016-09-08|643.820
#2016-09-09|641.300
#2016-09-12|641.270
#2016-09-13|638.430
#2016-09-14|639.900
#2016-09-15|639.310
#2016-09-16|639.620
#2016-09-19|640.120
#2016-09-20|640.630
#2016-09-21|641.310
#2016-09-22|643.150
#2016-09-23|644.020
#2016-09-26|644.740
#2016-09-27|645.950
#2016-09-28|645.610
#2016-09-29|646.260
#2016-09-30|644.290
#2016-10-03|644.080
#2016-10-04|641.820
#2016-10-05|640.870
#2016-10-06|640.420
#2016-10-07|640.610
#2016-10-10|640.770
#2016-10-11|640.080
#2016-10-12|639.700
#2016-10-13|641.260
#2016-10-14|639.070
#2016-10-17|640.500
#2016-10-18|641.520
#2016-10-19|641.800
#2016-10-20|642.110
#2016-10-21|642.160
#2016-10-24|641.330
#2016-10-25|641.370
#2016-10-26|639.750
#2016-10-27|637.640
#2016-10-28|637.360
#2016-10-31|637.920
#2016-11-01|638.440
#2016-11-02|638.540
#2016-11-03|637.670
#2016-11-04|638.750
#2016-11-07|637.870
#2016-11-08|636.950
#2016-11-09|629.580
#2016-11-10|628.960
#2016-11-11|629.010
#2016-11-14|625.480
#2016-11-15|625.280
#2016-11-16|626.420
#2016-11-17|624.400
#2016-11-18|622.460
#2016-11-21|622.150
#2016-11-22|622.670
#2016-11-23|621.640
#2016-11-24|621.700
#2016-11-25|621.540
#2016-11-28|623.380
#2016-11-29|624.300
#2016-11-30|622.470
#2016-12-01|620.300
#2016-12-02|622.180
#2016-12-05|622.530
#2016-12-06|622.160
#2016-12-07|624.120
#2016-12-08|622.710
#2016-12-09|620.430
#2016-12-12|620.440
#2016-12-13|620.760
#2016-12-14|619.700
#2016-12-15|618.740
#2016-12-16|618.020
#2016-12-19|620.280
#2016-12-20|619.490
#2016-12-21|620.630
#2016-12-22|620.610
#2016-12-23|621.180
#2016-12-26| .
#2016-12-27|620.410
#2016-12-28|622.510
#2016-12-29|623.520
#2016-12-30|624.850
#2016-12-31|624.850
#2017-01-02| .
#2017-01-03|624.970
#2017-01-04|625.390
#2017-01-05|628.600
#2017-01-06|626.710
#2017-01-09|628.050
#2017-01-10|627.950
#2017-01-11|628.310
#2017-01-12|628.470
#2017-01-13|627.920
#2017-01-16|628.080
#2017-01-17|630.020
#2017-01-18|627.690
#2017-01-19|625.620
#2017-01-20|625.670
#2017-01-23|628.090
#2017-01-24|625.730
#2017-01-25|624.100
#2017-01-26|625.000
#2017-01-27|626.090
#2017-01-30|625.730
#2017-01-31|626.400
#2017-02-01|625.460
#2017-02-02|625.750
#2017-02-03|625.150
#2017-02-06|627.910
#2017-02-07|628.780
#2017-02-08|630.340
#2017-02-09|628.450
#2017-02-10|628.130
#2017-02-13|627.580
#2017-02-14|626.630
#2017-02-15|625.750
#2017-02-16|627.710
#2017-02-17|628.650
#2017-02-20|628.810
#2017-02-21|628.720
#2017-02-22|628.990
#2017-02-23|630.040
#2017-02-24|632.780
#2017-02-27|631.380
#2017-02-28|632.040
#2017-03-01|628.300
#2017-03-02|627.790
#2017-03-03|628.020
#2017-03-06|627.840
#2017-03-07|627.020
#2017-03-08|625.230
#2017-03-09|623.140
#2017-03-10|623.810
#2017-03-13|623.100
#2017-03-14|623.320
#2017-03-15|626.400
#2017-03-16|625.950
#2017-03-17|626.690
#2017-03-20|627.810
#2017-03-21|629.240
#2017-03-22|630.510
#2017-03-23|630.010
#2017-03-24|630.830
#2017-03-27|631.700
#2017-03-28|630.490
#2017-03-29|631.520
#2017-03-30|630.570
#2017-03-31|631.190
#2017-04-03|632.920
#2017-04-04|632.760
#2017-04-05|632.570
#2017-04-06|633.270
#2017-04-07|632.290
#2017-04-10|632.980
#2017-04-11|635.330
#2017-04-12|635.380
#2017-04-13|637.470
#2017-04-14| .
#2017-04-17|636.680
#2017-04-18|639.350
#2017-04-19|638.530
#2017-04-20|637.440
#2017-04-21|637.590
#2017-04-24|636.580
#2017-04-25|634.770
#2017-04-26|635.480
#2017-04-27|636.070
#2017-04-28|636.460
#2017-04-30|636.570
#2017-05-01|634.890
#2017-05-02|636.210
#2017-05-03|636.350
#2017-05-04|634.800
#2017-05-05|634.950
#2017-05-08|634.350
#2017-05-09|633.570
#2017-05-10|633.700
#2017-05-11|634.120
#2017-05-12|636.420
#2017-05-15|636.400
#2017-05-16|637.210
#2017-05-17|640.760
#2017-05-18|640.010
#2017-05-19|640.000
#2017-05-22|639.850
#2017-05-23|638.730
#2017-05-24|639.180
#2017-05-25|639.630
#2017-05-26|639.920
#2017-05-29|640.090
#2017-05-30|641.340
#2017-05-31|642.090
#2017-06-01|641.380
#2017-06-02|643.580
#2017-06-05|642.750
#2017-06-06|644.030
#2017-06-07|642.910
#2017-06-08|642.270
#2017-06-09|642.230
#2017-06-12|641.850
#2017-06-13|642.210
#2017-06-14|645.290
#2017-06-15|644.550
#2017-06-16|644.850
#2017-06-19|644.250
#2017-06-20|646.040
#2017-06-21|646.300
#2017-06-22|646.310
#2017-06-23|646.820
#2017-06-26|647.500
#2017-06-27|645.650
#2017-06-28|645.110
#2017-06-29|643.950
#2017-06-30|643.050
#2017-07-03|641.920
#2017-07-04|641.980
#2017-07-05|642.670
#2017-07-06|641.400
#2017-07-07|640.590
#2017-07-10|641.600
#2017-07-11|642.140
#2017-07-12|643.770
#2017-07-13|643.050
#2017-07-14|643.960
#2017-07-17|644.870
#2017-07-18|646.730
#2017-07-19|646.920
#2017-07-20|647.340
#2017-07-21|648.650
#2017-07-24|647.640
#2017-07-25|644.890
#2017-07-26|646.500
#2017-07-27|645.580
#2017-07-28|646.830
#2017-07-31|646.740
#2017-08-01|648.480
#2017-08-02|648.360
#2017-08-03|649.620
#2017-08-04|647.980
#2017-08-07|648.320
#2017-08-08|646.940
#2017-08-09|648.130
#2017-08-10|648.370
#2017-08-11|648.500
#2017-08-14|647.990
#2017-08-15|646.570
#2017-08-16|648.430
#2017-08-17|649.470
#2017-08-18|649.530
#2017-08-21|650.190
#2017-08-22|649.100
#2017-08-23|650.750
#2017-08-24|650.040
#2017-08-25|650.840
#2017-08-28|651.240
#2017-08-29|651.680
#2017-08-30|651.370
#2017-08-31|652.340
#2017-09-01|650.910
#2017-09-04|651.070
#2017-09-05|654.200
#2017-09-06|652.460
#2017-09-07|654.200
#2017-09-08|653.910
#2017-09-11|651.610
#2017-09-12|650.390
#2017-09-13|649.720
#2017-09-14|650.140
#2017-09-15|650.440
#2017-09-18|649.590
#2017-09-19|649.590
#2017-09-20|648.930
#2017-09-21|649.390
#2017-09-22|649.950
#2017-09-25|651.720
#2017-09-26|651.530
#2017-09-27|648.780
#2017-09-28|649.240
#2017-09-29|649.570
#2017-09-30|649.620
#2017-10-02|649.740
#2017-10-03|650.350
#2017-10-04|650.430
#2017-10-05|649.740
#2017-10-06|649.220
#2017-10-09|649.390
#2017-10-10|650.710
#2017-10-11|651.020
#2017-10-12|651.630
#2017-10-13|653.220
#2017-10-16|652.330
#2017-10-17|652.980
#2017-10-18|651.510
#2017-10-19|652.310
#2017-10-20|650.190
#2017-10-23|650.700
#2017-10-24|649.880
#2017-10-25|648.650
#2017-10-26|648.500
#2017-10-27|649.660
#2017-10-30|651.980
#2017-10-31|651.710
#2017-11-01|651.700
#2017-11-02|652.660
#2017-11-03|652.670
#2017-11-06|653.350
#2017-11-07|653.440
#2017-11-08|652.880
#2017-11-09|651.970
#2017-11-10|648.860
#2017-11-13|649.270
#2017-11-14|649.640
#2017-11-15|651.150
#2017-11-16|650.170
#2017-11-17|650.780
#2017-11-20|650.670
#2017-11-21|651.520
#2017-11-22|653.060
#2017-11-23|653.120
#2017-11-24|652.500
#2017-11-27|652.850
#2017-11-28|652.510
#2017-11-29|651.040
#2017-11-30|650.290
#2017-12-01|652.770
#2017-12-04|652.330
#2017-12-05|653.510
#2017-12-06|654.270
#2017-12-07|652.530
#2017-12-08|652.610
#2017-12-11|652.700
#2017-12-12|652.540
#2017-12-13|654.720
#2017-12-14|655.170
#2017-12-15|655.510
#2017-12-18|654.100
#2017-12-19|651.530
#2017-12-20|650.060
#2017-12-21|651.320
#2017-12-22|651.110
#2017-12-25| .
#2017-12-26|652.280
#2017-12-27|654.680
#2017-12-28|654.300
#2017-12-29|655.070
#2017-12-31|655.120
#2018-01-01| .
#2018-01-02|652.590
#2018-01-03|653.130
#2018-01-04|652.990
#2018-01-05|652.380
#2018-01-08|652.510
#2018-01-09|650.480
#2018-01-10|650.810
#2018-01-11|651.960
#2018-01-12|651.850
#2018-01-15|652.010
#2018-01-16|652.480
#2018-01-17|651.320
#2018-01-18|650.000
#2018-01-19|648.880
#2018-01-22|648.140
#2018-01-23|649.340
#2018-01-24|648.360
#2018-01-25|650.180
#2018-01-26|648.940
#2018-01-29|648.090
#2018-01-30|647.000
#2018-01-31|647.730
#2018-02-01|645.990
#2018-02-02|643.460
#2018-02-05|645.220
#2018-02-06|645.310
#2018-02-07|642.880
#2018-02-08|642.210
#2018-02-09|641.940
#2018-02-12|641.180
#2018-02-13|640.710
#2018-02-14|638.350
#2018-02-15|639.530
#2018-02-16|639.950
#2018-02-19|640.110
#2018-02-20|639.300
#2018-02-21|637.380
#2018-02-22|638.220
#2018-02-23|639.760
#2018-02-26|640.300
#2018-02-27|638.950
#2018-02-28|640.260
#2018-03-01|641.630
#2018-03-02|639.510
#2018-03-05|638.870
#2018-03-06|639.490
#2018-03-07|638.970
#2018-03-08|639.720
#2018-03-09|638.770
#2018-03-12|639.510
#2018-03-13|639.860
#2018-03-14|641.030
#2018-03-15|640.520
#2018-03-16|639.910
#2018-03-19|640.010
#2018-03-20|638.490
#2018-03-21|637.690
#2018-03-22|639.540
#2018-03-23|639.330
#2018-03-26|638.870
#2018-03-27|640.910
#2018-03-28|641.250
#2018-03-29|642.760
#2018-03-30| .
#2018-03-31|642.820
#2018-04-02|643.200
#2018-04-03|641.410
#2018-04-04|641.260
#2018-04-05|640.110
#2018-04-06|642.510
#2018-04-09|642.780
#2018-04-10|642.880
#2018-04-11|643.210
#2018-04-12|641.870
#2018-04-13|641.950
#2018-04-16|642.200
#2018-04-17|643.100
#2018-04-18|641.010
#2018-04-19|639.050
#2018-04-20|637.500
#2018-04-23|637.140
#2018-04-24|636.520
#2018-04-25|634.930
#2018-04-26|636.040
#2018-04-27|637.550
#2018-04-30|638.440
#2018-05-01|636.610
#2018-05-02|636.860
#2018-05-03|637.480
#2018-05-04|637.320
#2018-05-07|637.360
#2018-05-08|636.920
#2018-05-09|635.930
#2018-05-10|637.080
#2018-05-11|637.630
#2018-05-14|637.280
#2018-05-15|634.230
#2018-05-16|634.130
#2018-05-17|633.530
#2018-05-18|634.920
#2018-05-21|635.020
#2018-05-22|635.060
#2018-05-23|636.960
#2018-05-24|638.180
#2018-05-25|639.820
#2018-05-28|639.990
#2018-05-29|645.110
#2018-05-30|642.220
#2018-05-31|643.050
#2018-06-01|640.410
#2018-06-04|639.010
#2018-06-05|639.550
#2018-06-06|637.440
#2018-06-07|639.190
#2018-06-08|639.080
#2018-06-11|638.350
#2018-06-12|638.480
#2018-06-13|637.780
#2018-06-14|639.100
#2018-06-15|639.830
#2018-06-18|639.410
#2018-06-19|640.106
#2018-06-20|638.570
#2018-06-21|638.470
#2018-06-22|638.170
#2018-06-25|638.920
#2018-06-26|638.680
#2018-06-27|640.620
#2018-06-28|640.000
#2018-06-29|640.140
#2018-06-30|640.200
#2018-07-02|639.790
#2018-07-03|641.010
#2018-07-04|641.070
#2018-07-05|641.610
#2018-07-06|642.490
#2018-07-09|642.030
#2018-07-10|641.980
#2018-07-11|643.010
#2018-07-12|643.100
#2018-07-13|644.200
#2018-07-16|643.290
#2018-07-17|643.180
#2018-07-18|642.830
#2018-07-19|643.880
#2018-07-20|642.010
#2018-07-23|639.630
#2018-07-24|641.070
#2018-07-25|641.850
#2018-07-26|641.040
#2018-07-27|641.920
#2018-07-30|641.550
#2018-07-31|642.470
#2018-08-01|641.220
#2018-08-02|641.880
#2018-08-03|643.230
#2018-08-06|644.060
#2018-08-07|642.960
#2018-08-08|642.920
#2018-08-09|644.050
#2018-08-10|646.240
#2018-08-13|645.100
#2018-08-14|644.570
#2018-08-15|646.010
#2018-08-16|645.750
#2018-08-17|645.930
#2018-08-20|647.960
#2018-08-21|647.300
#2018-08-22|647.860
#2018-08-23|648.040
#2018-08-24|647.890
#2018-08-27|647.270
#2018-08-28|646.100
#2018-08-29|646.370
#2018-08-30|646.970
#2018-08-31|646.940
#2018-09-03|647.110
#2018-09-04|644.990
#2018-09-05|644.970
#2018-09-06|645.970
#2018-09-07|643.830
#2018-09-10|644.480
#2018-09-11|643.220
#2018-09-12|644.130
#2018-09-13|644.550
#2018-09-14|643.770
#2018-09-17|644.010
#2018-09-18|642.290
#2018-09-19|641.120
#2018-09-20|642.240
#2018-09-21|642.690
#2018-09-24|642.520
#2018-09-25|642.020
#2018-09-26|643.370
#2018-09-27|643.750
#2018-09-28|643.890
#2018-09-30|644.010
#2018-10-01|642.970
#2018-10-02|644.130
#2018-10-03|640.710
#2018-10-04|639.120
#2018-10-05|637.460
#2018-10-08|637.630
#2018-10-09|638.620
#2018-10-10|638.110
#2018-10-11|640.510
#2018-10-12|640.290
#2018-10-15|639.770
#2018-10-16|640.170
#2018-10-17|639.040
#2018-10-18|638.990
#2018-10-19|637.900
#2018-10-22|638.020
#2018-10-23|638.250
#2018-10-24|640.090
#2018-10-25|638.930
#2018-10-26|640.490
#2018-10-29|640.570
#2018-10-30|639.000
#2018-10-31|637.600
#2018-11-01|638.050
#2018-11-02|635.670
#2018-11-05|636.540
#2018-11-06|636.780
#2018-11-07|637.180
#2018-11-08|636.980
#2018-11-09|638.420
#2018-11-12|638.600
#2018-11-13|639.460
#2018-11-14|639.390
#2018-11-15|638.590
#2018-11-16|640.040
#2018-11-19|640.480
#2018-11-20|640.310
#2018-11-21|639.990
#2018-11-22|640.050
#2018-11-23|640.250
#2018-11-26|639.910
#2018-11-27|639.780
#2018-11-28|639.700
#2018-11-29|639.620
#2018-11-30|640.010
#2018-12-03|641.290
#2018-12-04|643.720
#2018-12-05|643.780
#2018-12-06|644.460
#2018-12-07|645.050
#2018-12-10|644.910
#2018-12-11|644.780
#2018-12-12|644.860
#2018-12-13|645.270
#2018-12-14|646.010
#2018-12-17|647.910
#2018-12-18|649.290
#2018-12-19|651.470
#2018-12-20|650.200
#2018-12-21|649.620
#2018-12-24|651.100
#2018-12-25| .
#2018-12-26|649.200
#2018-12-27|650.520
#2018-12-28|650.040
#2018-12-31|651.600
#2019-01-01| .
#2019-01-02|652.900
#2019-01-03|655.920
#2019-01-04|652.540
#2019-01-07|652.370
#2019-01-08|651.790
#2019-01-09|651.900
#2019-01-10|651.630
#2019-01-11|652.850
#2019-01-14|652.410
#2019-01-15|652.430
#2019-01-16|652.480
#2019-01-17|652.660
#2019-01-18|652.490
#2019-01-21|652.670
#2019-01-22|654.890
#2019-01-23|654.920
#2019-01-24|656.980
#2019-01-25|656.250
#2019-01-28|656.830
#2019-01-29|658.090
#2019-01-30|658.680
#2019-01-31|661.610
#2019-02-01|660.600
#2019-02-04|660.030
#2019-02-05|661.420
#2019-02-06|661.400
#2019-02-07|662.880
#2019-02-08|663.770
#2019-02-11|663.070
#2019-02-12|662.260
#2019-02-13|661.810
#2019-02-14|663.050
#2019-02-15|663.420
#2019-02-18|663.600
#2019-02-19|664.320
#2019-02-20|663.880
#2019-02-21|662.120
#2019-02-22|663.490
#2019-02-25|663.260
#2019-02-26|664.490
#2019-02-27|662.270
#2019-02-28|661.920
#2019-03-01|660.710
#2019-03-04|662.070
#2019-03-05|662.080
#2019-03-06|662.940
#2019-03-07|664.950
#2019-03-08|665.320
#2019-03-11|664.770
#2019-03-12|666.560
#2019-03-13|666.340
#2019-03-14|665.360
#2019-03-15|666.800
#2019-03-18|667.170
#2019-03-19|666.690
#2019-03-20|669.210
#2019-03-21|669.780
#2019-03-22|673.230
#2019-03-25|674.820
#2019-03-26|675.100
#2019-03-27|676.870
#2019-03-28|676.730
#2019-03-29|675.850
#2019-03-31|675.910
#2019-04-01|672.940
#2019-04-02|673.500
#2019-04-03|672.080
#2019-04-04|672.530
#2019-04-05|673.190
#2019-04-08|672.740
#2019-04-09|673.640
#2019-04-10|674.390
#2019-04-11|673.370
#2019-04-12|672.130
#2019-04-15|672.790
#2019-04-16|671.650
#2019-04-17|671.810
#2019-04-18|673.170
#2019-04-19| .
#2019-04-22|672.020
#2019-04-23|672.970
#2019-04-24|674.900
#2019-04-25|674.470
#2019-04-26|675.810
#2019-04-29|674.490
#2019-04-30|675.690
#2019-05-01|676.120
#2019-05-02|674.150
#2019-05-03|675.020
#2019-05-06|676.020
#2019-05-07|677.820
#2019-05-08|676.290
#2019-05-09|676.650
#2019-05-10|676.720
#2019-05-13|678.120
#2019-05-14|677.590
#2019-05-15|679.270
#2019-05-16|678.450
#2019-05-17|679.020
#2019-05-20|678.120
#2019-05-21|677.650
#2019-05-22|678.740
#2019-05-23|681.990
#2019-05-24|680.620
#2019-05-27|680.800
#2019-05-28|682.880
#2019-05-29|683.640
#2019-05-30|684.530
#2019-05-31|687.530
#2019-06-03|689.840
#2019-06-04|687.810
#2019-06-05|687.550
#2019-06-06|687.900
#2019-06-07|690.110
#2019-06-10|688.310
#2019-06-11|688.810
#2019-06-12|689.110
#2019-06-13|690.650
#2019-06-14|690.730
#2019-06-17|691.390
#2019-06-18|693.150
#2019-06-19|695.000
#2019-06-20|697.090
#2019-06-21|694.930
#2019-06-24|697.850
#2019-06-25|698.300
#2019-06-26|696.640
#2019-06-27|698.990
#2019-06-28|699.650
#2019-06-30|699.770
#2019-07-01|698.750
#2019-07-02|701.510
#2019-07-03|703.000
#2019-07-04|703.060
#2019-07-05|699.090
#2019-07-08|700.030
#2019-07-09|699.050
#2019-07-10|698.680
#2019-07-11|696.170
#2019-07-12|697.110
#2019-07-15|698.160
#2019-07-16|697.050
#2019-07-17|699.790
#2019-07-18|700.590
#2019-07-19|700.250
#2019-07-22|700.900
#2019-07-23|699.950
#2019-07-24|701.420
#2019-07-25|700.450
#2019-07-26|700.540
#2019-07-29|701.770
#2019-07-30|701.490
#2019-07-31|703.240
#2019-08-01|708.200
#2019-08-02|709.210
#2019-08-05|713.380
#2019-08-06|713.170
#2019-08-07|715.590
#2019-08-08|714.120
#2019-08-09|713.630
#2019-08-12|718.380
#2019-08-13|716.740
#2019-08-14|720.600
#2019-08-15|722.830
#2019-08-16|722.370
#2019-08-19|719.320
#2019-08-20|721.820
#2019-08-21|721.700
#2019-08-22|720.090
#2019-08-23|724.400
#2019-08-26|723.390
#2019-08-27|726.380
#2019-08-28|727.290
#2019-08-29|725.230
#2019-08-30|725.860
#2019-08-31|725.880
#2019-09-02|726.000
#2019-09-03|727.160
#2019-09-04|727.400
#2019-09-05|722.440
#2019-09-06|723.830
#2019-09-09|720.530
#2019-09-10|716.420
#2019-09-11|715.390
#2019-09-12|712.870
#2019-09-13|708.080
#2019-09-16|711.280
#2019-09-17|712.600
#2019-09-18|714.420
#2019-09-19|715.770
#2019-09-20|716.980
#2019-09-23|719.140
#2019-09-24|722.240
#2019-09-25|717.380
#2019-09-26|719.800
#2019-09-27|720.260
#2019-09-30|720.700
#2019-10-01|721.990
#2019-10-02|722.910
#2019-10-03|725.570
#2019-10-04|727.110
#2019-10-07|725.460
#2019-10-08|725.660
#2019-10-09|723.750
#2019-10-10|720.640
#2019-10-11|717.770
#2019-10-14|717.950
#2019-10-15|718.020
#2019-10-16|718.750
#2019-10-17|718.850
#2019-10-18|719.320
#2019-10-21|717.890
#2019-10-22|719.750
#2019-10-23|719.910
#2019-10-24|719.800
#2019-10-25|718.530
#2019-10-28|716.810
#2019-10-29|717.450
#2019-10-30|719.140
#2019-10-31|723.400
#2019-11-01|721.940
#2019-11-04|719.430
#2019-11-05|716.300
#2019-11-06|718.830
#2019-11-07|714.290
#2019-11-08|713.850
#2019-11-11|714.040
#2019-11-12|715.220
#2019-11-13|716.720
#2019-11-14|719.070
#2019-11-15|718.280
#2019-11-18|719.530
#2019-11-19|720.720
#2019-11-20|722.500
#2019-11-21|720.830
#2019-11-22|720.990
#2019-11-25|722.470
#2019-11-26|724.090
#2019-11-27|723.280
#2019-11-28| .
#2019-11-29|723.130
#2019-11-30|723.190
#2019-12-02|719.900
#2019-12-03|725.550
#2019-12-04|722.470
#2019-12-05|722.480
#2019-12-06|720.960
#2019-12-09|722.100
#2019-12-10|722.330
#2019-12-11|724.280
#2019-12-12|719.680
#2019-12-13|724.060
#2019-12-16|721.560
#2019-12-17|721.780
#2019-12-18|720.660
#2019-12-19|721.670
#2019-12-20|721.510
#2019-12-23|720.720
#2019-12-24|722.100
#2019-12-25| .
#2019-12-26|722.370
#2019-12-27|724.100
#2019-12-30|722.870
#2019-12-31|721.830
#2020-01-01| .
#2020-01-02|723.640
#2020-01-03|727.490
#2020-01-06|725.510
#2020-01-07|724.420
#2020-01-08|721.630
#2020-01-09|723.210
#2020-01-10|725.700
#2020-01-13|724.830
#2020-01-14|725.900
#2020-01-15|727.530
#2020-01-16|726.880
#2020-01-17|725.970
#2020-01-20|726.160
#2020-01-21|729.630
#2020-01-22|730.350
#2020-01-23|731.700
#2020-01-24|734.020
#2020-01-27|736.680
#2020-01-28|734.430
#2020-01-29|737.100
#2020-01-30|737.970
#2020-01-31|738.870
#2020-02-03|739.000
#2020-02-04|735.110
#2020-02-05|733.390
#2020-02-06|734.720
#2020-02-07|738.410
#2020-02-10|739.870
#2020-02-11|737.940
#2020-02-12|736.350
#2020-02-13|737.310
#2020-02-14|739.060
#2020-02-17|739.250
#2020-02-18|740.910
#2020-02-19|740.340
#2020-02-20|742.290
#2020-02-21|744.280
#2020-02-24|747.600
#2020-02-25|748.280
#2020-02-26|748.810
#2020-02-27|747.130
#2020-02-28|751.470
#2020-02-29|751.600
#2020-03-02|752.770
#2020-03-03|755.920
#2020-03-04|757.330
#2020-03-05|760.470
#2020-03-06|770.940
#2020-03-09|766.290
#2020-03-10|752.660
#2020-03-11|746.650
#2020-03-12|732.770
#2020-03-13|725.760
#2020-03-16|729.030
#2020-03-17|712.100
#2020-03-18|687.950
#2020-03-19|682.250
#2020-03-20|677.150
#2020-03-23|686.930
#2020-03-24|693.220
#2020-03-25|703.530
#2020-03-26|714.250
#2020-03-27|721.040
#2020-03-30|726.200
#2020-03-31|726.820
#2020-04-01|728.990
#2020-04-02|727.500
#2020-04-03|729.140
#2020-04-06|726.830
#2020-04-07|728.320
#2020-04-08|730.620
#2020-04-09|740.110
#2020-04-10| .
#2020-04-13|742.790
#2020-04-14|744.330
#2020-04-15|748.220
#2020-04-16|751.310
#2020-04-17|748.670
#2020-04-20|749.060
#2020-04-21|751.010
#2020-04-22|748.740
#2020-04-23|750.630
#2020-04-24|752.370
#2020-04-27|749.900
#2020-04-28|752.480
#2020-04-29|752.190
#2020-04-30|752.190
#2020-05-01|751.080
#2020-05-04|749.390
#2020-05-05|748.380
#2020-05-06|744.610
#2020-05-07|748.940
#2020-05-08|744.050
#2020-05-11|740.270
#2020-05-12|743.840
#2020-05-13|746.030
#2020-05-14|748.580
#2020-05-15|748.640
#2020-05-18|746.400
#2020-05-19|750.550
#2020-05-20|755.390
#2020-05-21|757.090
#2020-05-22|758.820
#2020-05-25|759.000
#2020-05-26|757.710
#2020-05-27|758.990
#2020-05-28|758.550
#2020-05-29|762.350
#2020-05-31|762.420
#2020-06-01|761.350
#2020-06-02|761.810
#2020-06-03|759.930
#2020-06-04|756.970
#2020-06-05|758.430
#2020-06-08|760.600
#2020-06-09|762.400
#2020-06-10|765.400
#2020-06-11|765.980
#2020-06-12|763.110
#2020-06-15|762.410
#2020-06-16|765.170
#2020-06-17|765.830
#2020-06-18|768.000
#2020-06-19|768.260
#2020-06-22|767.880
#2020-06-23|767.050
#2020-06-24|766.860
#2020-06-25|767.360
#2020-06-26|769.240
#2020-06-29|768.860
#2020-06-30|769.300
#2020-07-01|769.760
#2020-07-02|772.100
#2020-07-03|772.160
#2020-07-06|774.480
#2020-07-07|777.850
#2020-07-08|777.700
#2020-07-09|781.760
#2020-07-10|780.280
#2020-07-13|780.670
#2020-07-14|782.600
#2020-07-15|782.320
#2020-07-16|784.450
#2020-07-17|783.690
#2020-07-20|785.370
#2020-07-21|787.500
#2020-07-22|789.520
#2020-07-23|791.930
#2020-07-24|791.810
#2020-07-27|790.320
#2020-07-28|791.380
#2020-07-29|790.220
#2020-07-30|792.710
#2020-07-31|792.690
#2020-08-03|790.640
#2020-08-04|794.340
#2020-08-05|793.020
#2020-08-06|794.620
#2020-08-07|792.960
#2020-08-10|792.100
#2020-08-11|786.120
#2020-08-12|785.280
#2020-08-13|781.230
#2020-08-14|779.760
#2020-08-17|780.320
#2020-08-18|780.870
#2020-08-19|779.910
#2020-08-20|781.850
#2020-08-21|782.740
#2020-08-24|782.820
#2020-08-25|780.320
#2020-08-26|779.050
#2020-08-27|774.140
#2020-08-28|774.450
#2020-08-31|778.230
#2020-09-01|780.600
#2020-09-02|784.090
#2020-09-03|785.780
#2020-09-04|777.380
#2020-09-07|777.560
#2020-09-08|779.690
#2020-09-09|777.750
#2020-09-10|779.270
#2020-09-11|780.240
#2020-09-14|780.680
#2020-09-15|780.020
#2020-09-16|779.740
#2020-09-17|780.940
#2020-09-18|779.480
#2020-09-21|780.070
#2020-09-22|780.830
#2020-09-23|779.640
#2020-09-24|778.200
#2020-09-25|776.710
#2020-09-28|776.240
#2020-09-29|778.160
#2020-09-30|776.420
#2020-10-01|776.470
#2020-10-02|775.110
#2020-10-05|771.550
#2020-10-06|774.980
#2020-10-07|772.860
#2020-10-08|774.770
#2020-10-09|774.450
#2020-10-12|774.630
#2020-10-13|779.100
#2020-10-14|779.440
#2020-10-15|778.130
#2020-10-16|777.730
#2020-10-19|777.280
#2020-10-20|774.140
#2020-10-21|772.960
#2020-10-22|771.150
#2020-10-23|772.140
#2020-10-26|774.540
#2020-10-27|776.270
#2020-10-28|774.370
#2020-10-29|771.100
#2020-10-30|770.190
#2020-10-31|770.210
#2020-11-02|771.260
#2020-11-03|770.260
#2020-11-04|778.350
#2020-11-05|780.050
#2020-11-06|778.110
#2020-11-09|773.160
#2020-11-10|772.270
#2020-11-11|772.330
#2020-11-12|777.670
#2020-11-13|777.410
#2020-11-16|777.630
#2020-11-17|780.630
#2020-11-18|781.970
#2020-11-19|784.770
#2020-11-20|787.530
#2020-11-23|786.180
#2020-11-24|784.970
#2020-11-25|784.340
#2020-11-26|784.400
#2020-11-27|787.520
#2020-11-30|788.590
#2020-12-01|784.110
#2020-12-02|784.000
#2020-12-03|787.010
#2020-12-04|783.380
#2020-12-07|785.990
#2020-12-08|786.630
#2020-12-09|783.640
#2020-12-10|786.380
#2020-12-11|786.670
#2020-12-14|787.000
#2020-12-15|785.140
#2020-12-16|785.860
#2020-12-17|785.960
#2020-12-18|784.750
#2020-12-21|785.420
#2020-12-22|787.310
#2020-12-23|784.910
#2020-12-24|786.880
#2020-12-25| .
#2020-12-28|787.420
#2020-12-29|787.580
#2020-12-30|788.620
#2020-12-31|790.200
#2021-01-01| .
#2021-01-04|789.470
#2021-01-05|785.270
#2021-01-06|778.570
#2021-01-07|778.340
#2021-01-08|777.720
#2021-01-11|776.790
#2021-01-12|776.300
#2021-01-13|780.580
#2021-01-14|778.540
#2021-01-15|780.280
#2021-01-18|780.460
#2021-01-19|781.090
#2021-01-20|781.080
#2021-01-21|778.940
#2021-01-22|779.150
#2021-01-25|781.900
#2021-01-26|781.430
#2021-01-27|782.040
#2021-01-28|779.780
#2021-01-29|777.860
#2021-01-31|777.920
#2021-02-01|778.500
#2021-02-02|777.060
#2021-02-03|775.400
#2021-02-04|774.760
#2021-02-05|773.060
#2021-02-08|774.960
#2021-02-09|774.900
#2021-02-10|776.490
#2021-02-11|774.930
#2021-02-12|771.740
#2021-02-15|771.920
#2021-02-16|767.680
#2021-02-17|768.850
#2021-02-18|769.050
#2021-02-19|765.560
#2021-02-22|762.470
#2021-02-23|760.550
#2021-02-24|758.500
#2021-02-25|753.700
#2021-02-26|758.880
#2021-02-28|759.120
#2021-03-01|758.910
#2021-03-02|759.970
#2021-03-03|757.390
#2021-03-04|753.390
#2021-03-05|752.640
#2021-03-08|749.780
#2021-03-09|751.650
#2021-03-10|753.120
#2021-03-11|752.800
#2021-03-12|746.600
#2021-03-15|748.180
#2021-03-16|747.410
#2021-03-17|745.600
#2021-03-18|743.710
#2021-03-19|744.880
#2021-03-22|748.590
#2021-03-23|749.950
#2021-03-24|751.460
#2021-03-25|750.800
#2021-03-26|749.570
#2021-03-29|747.020
#2021-03-30|748.730
#2021-03-31|748.380
#2021-04-01|754.290
#2021-04-02| .
#2021-04-05|753.190
#2021-04-06|756.220
#2021-04-07|756.010
#2021-04-08|757.250
#2021-04-09|756.210
#2021-04-12|755.950
#2021-04-13|758.670
#2021-04-14|758.080
#2021-04-15|764.630
#2021-04-16|761.260
#2021-04-19|759.100
#2021-04-20|760.590
#2021-04-21|760.380
#2021-04-22|761.700
#2021-04-23|761.260
#2021-04-26|761.830
#2021-04-27|758.830
#2021-04-28|758.790
#2021-04-29|758.190
#2021-04-30|758.610
#2021-05-03|760.520
#2021-05-04|761.420
#2021-05-05|762.010
#2021-05-06|763.470
#2021-05-07|762.250
#2021-05-10|760.300
#2021-05-11|757.950
#2021-05-12|754.080
#2021-05-13|755.450
#2021-05-14|757.890
#2021-05-17|758.250
#2021-05-18|757.970
#2021-05-19|755.790
#2021-05-20|758.880
#2021-05-21|759.500
#2021-05-24|761.590
#2021-05-25|764.320
#2021-05-26|764.070
#2021-05-27|762.210
#2021-05-28|763.210
#2021-05-31|763.330
#2021-06-01|761.870
#2021-06-02|763.240
#2021-06-03|761.680
#2021-06-04|765.380
#2021-06-07|764.790
#2021-06-08|767.220
#2021-06-09|769.770
#2021-06-10|771.370
#2021-06-11|771.550
#2021-06-14|769.470
#2021-06-15|769.270
#2021-06-16|767.420
#2021-06-17|773.140
#2021-06-18|776.620
#2021-06-21|772.750
#2021-06-22|773.000
#2021-06-23|772.270
#2021-06-24|773.260
#2021-06-25|769.640
#2021-06-28|774.100
#2021-06-29|774.450
#2021-06-30|776.340
#2021-07-01|774.650
#2021-07-02|777.220
#2021-07-05|777.400
#2021-07-06|780.290
#2021-07-07|783.140
#2021-07-08|784.330
#2021-07-09|779.580
#2021-07-12|779.170
#2021-07-13|776.180
#2021-07-14|779.770
#2021-07-15|783.450
#2021-07-16|782.500
#2021-07-19|788.640
#2021-07-20|785.540
#2021-07-21|782.780
#2021-07-22|784.700
#2021-07-23|783.740
#2021-07-26|783.770
#2021-07-27|786.360
#2021-07-28|785.060
#2021-07-29|784.790
#2021-07-30|786.100
#2021-07-31|786.110
#2021-08-02|789.140
#2021-08-03|789.130
#2021-08-04|789.310
#2021-08-05|787.650
#2021-08-06|782.590
#2021-08-09|780.300
#2021-08-10|778.750
#2021-08-11|777.750
#2021-08-12|777.390
#2021-08-13|782.370
#2021-08-16|784.900
#2021-08-17|784.340
#2021-08-18|784.170
#2021-08-19|785.020
#2021-08-20|784.890
#2021-08-23|785.310
#2021-08-24|783.700
#2021-08-25|780.840
#2021-08-26|782.090
#2021-08-27|784.130
#2021-08-30|785.860
#2021-08-31|784.340
#2021-09-01|784.850
#2021-09-02|785.710
#2021-09-03|783.980
#2021-09-06|784.160
#2021-09-07|781.140
#2021-09-08|783.150
#2021-09-09|786.940
#2021-09-10|785.130
#2021-09-13|787.050
#2021-09-14|790.290
#2021-09-15|788.950
#2021-09-16|787.730
#2021-09-17|785.780
#2021-09-20|789.270
#2021-09-21|788.860
#2021-09-22|788.920
#2021-09-23|785.010
#2021-09-24|781.770
#2021-09-27|781.840
#2021-09-28|777.060
#2021-09-29|776.120
#2021-09-30|775.460
#2021-10-01|778.850
#2021-10-04|778.360
#2021-10-05|775.650
#2021-10-06|776.300
#2021-10-07|773.050
#2021-10-08|770.670
#2021-10-11|770.850
#2021-10-12|772.750
#2021-10-13|776.200
#2021-10-14|777.970
#2021-10-15|776.050
#2021-10-18|777.250
#2021-10-19|773.650
#2021-10-20|772.760
#2021-10-21|770.500
#2021-10-22|772.300
#2021-10-25|773.280
#2021-10-26|775.340
#2021-10-27|781.800
#2021-10-28|779.290
#2021-10-29|779.450
#2021-10-31|779.510
#2021-11-01|777.950
#2021-11-02|779.360
#2021-11-03|777.970
#2021-11-04|780.830
#2021-11-05|786.350
#2021-11-08|785.410
#2021-11-09|789.400
#2021-11-10|781.410
#2021-11-11|781.470
#2021-11-12|778.300
#2021-11-15|775.020
#2021-11-16|773.310
#2021-11-17|774.440
#2021-11-18|776.050
#2021-11-19|779.450
#2021-11-22|773.810
#2021-11-23|770.320
#2021-11-24|772.000
#2021-11-25|772.060
#2021-11-26|779.310
#2021-11-29|776.480
#2021-11-30|781.760
#2021-12-01|781.610
#2021-12-02|780.520
#2021-12-03|787.320
#2021-12-06|782.360
#2021-12-07|781.220
#2021-12-08|777.400
#2021-12-09|778.030
#2021-12-10|777.330
#2021-12-13|781.790
#2021-12-14|780.240
#2021-12-15|777.750
#2021-12-16|779.070
#2021-12-17|780.600
#2021-12-20|778.390
#2021-12-21|775.500
#2021-12-22|778.380
#2021-12-23|775.820
#2021-12-24| .
#2021-12-27|777.240
#2021-12-28|777.490
#2021-12-29|774.520
#2021-12-30|776.760
#2021-12-31|778.800
#2022-01-03|770.370
#2022-01-04|767.930
#2022-01-05|767.240
#2022-01-06|765.650
#2022-01-07|763.800
#2022-01-10|763.110
#2022-01-11|764.880
#2022-01-12|765.290
#2022-01-13|766.070
#2022-01-14|761.620
#2022-01-17|761.800
#2022-01-18|755.420
#2022-01-19|758.300
#2022-01-20|757.390
#2022-01-21|760.450
#2022-01-24|758.560
#2022-01-25|755.850
#2022-01-26|753.310
#2022-01-27|754.650
#2022-01-28|753.790
#2022-01-31|753.460
#2022-02-01|753.070
#2022-02-02|755.770
#2022-02-03|751.600
#2022-02-04|744.680
#2022-02-07|744.990
#2022-02-08|743.590
#2022-02-09|745.170
#2022-02-10|738.780
#2022-02-11|741.110
#2022-02-14|737.360
#2022-02-15|734.150
#2022-02-16|733.020
#2022-02-17|734.470
#2022-02-18|736.500
#2022-02-21|736.680
#2022-02-22|735.190
#2022-02-23|733.070
#2022-02-24|729.500
#2022-02-25|731.060
#2022-02-28|739.290
#2022-03-01|745.250
#2022-03-02|735.920
#2022-03-03|736.800
#2022-03-04|740.420
#2022-03-07|736.920
#2022-03-08|727.970
#2022-03-09|724.780
#2022-03-10|719.800
#2022-03-11|720.020
#2022-03-14|712.670
#2022-03-15|711.650
#2022-03-16|713.980
#2022-03-17|718.270
#2022-03-18|722.350
#2022-03-21|714.990
#2022-03-22|712.580
#2022-03-23|716.230
#2022-03-24|715.520
#2022-03-25|708.920
#2022-03-28|710.420
#2022-03-29|715.180
#2022-03-30|718.190
#2022-03-31|720.420
#2022-04-01|720.180
#2022-04-04|719.190
#2022-04-05|712.940
#2022-04-06|709.100
#2022-04-07|706.740
#2022-04-08|702.390
#2022-04-11|697.290
#2022-04-12|698.360
#2022-04-13|699.300
#2022-04-14|693.330
#2022-04-15| .
#2022-04-18|691.130
#2022-04-19|687.430
#2022-04-20|692.010
#2022-04-21|687.220
#2022-04-22|685.400
#2022-04-25|688.430
#2022-04-26|690.670
#2022-04-27|688.490
#2022-04-28|685.720
#2022-04-29|683.610
#2022-04-30|683.670
#2022-05-02|677.130
#2022-05-03|680.110
#2022-05-04|681.710
#2022-05-05|674.400
#2022-05-06|671.530
#2022-05-09|672.100
#2022-05-10|675.760
#2022-05-11|679.360
#2022-05-12|682.860
#2022-05-13|676.280
#2022-05-16|677.690
#2022-05-17|673.120
#2022-05-18|676.410
#2022-05-19|676.990
#2022-05-20|680.330
#2022-05-23|677.560
#2022-05-24|683.560
#2022-05-25|686.860
#2022-05-26|689.290
#2022-05-27|690.420
#2022-05-30|690.580
#2022-05-31|687.600
#2022-06-01|685.440
#2022-06-02|685.800
#2022-06-03|683.570
#2022-06-06|679.790
#2022-06-07|683.140
#2022-06-08|680.430
#2022-06-09|679.600
#2022-06-10|673.000
#2022-06-13|660.440
#2022-06-14|656.050
#2022-06-15|660.070
#2022-06-16|662.020
#2022-06-17|665.530
#2022-06-20|665.710
#2022-06-21|662.330
#2022-06-22|668.200
#2022-06-23|671.380
#2022-06-24|669.210
#2022-06-27|666.960
#2022-06-28|666.020
#2022-06-29|670.790
#2022-06-30|674.610
#2022-07-01|676.160
#2022-07-04|676.340
#2022-07-05|680.250
#2022-07-06|675.710
#2022-07-07|673.930
#2022-07-08|670.700
#2022-07-11|676.150
#2022-07-12|677.800
#2022-07-13|679.960
#2022-07-14|678.060
#2022-07-15|679.910
#2022-07-18|679.650
#2022-07-19|677.250
#2022-07-20|677.790
#2022-07-21|684.990
#2022-07-22|690.300
#2022-07-25|687.270
#2022-07-26|688.140
#2022-07-27|690.590
#2022-07-28|691.800
#2022-07-29|695.610
#2022-07-31|695.670
#2022-08-01|697.770
#2022-08-02|691.890
#2022-08-03|692.330
#2022-08-04|694.520
#2022-08-05|686.830
#2022-08-08|690.810
#2022-08-09|688.950
#2022-08-10|689.830
#2022-08-11|685.830
#2022-08-12|688.150
#2022-08-15|690.840
#2022-08-16|689.510
#2022-08-17|685.900
#2022-08-18|686.710
#2022-08-19|680.910
#2022-08-22|678.160
#2022-08-23|677.680
#2022-08-24|675.270
#2022-08-25|680.320
#2022-08-26|680.280
#2022-08-29|676.380
#2022-08-30|676.690
#2022-08-31|674.400
#2022-09-01|666.570
#2022-09-02|669.800
#2022-09-05|669.990
#2022-09-06|662.040
#2022-09-07|666.540
#2022-09-08|665.710
#2022-09-09|665.490
#2022-09-12|664.300
#2022-09-13|661.160
#2022-09-14|662.380
#2022-09-15|660.810
#2022-09-16|659.030
#2022-09-19|658.750
#2022-09-20|655.800
#2022-09-21|659.240
#2022-09-22|650.610
#2022-09-23|649.600
#2022-09-26|641.610
#2022-09-27|633.860
#2022-09-28|642.210
#2022-09-29|638.170
#2022-09-30|637.130
#2022-10-03|644.130
#2022-10-04|646.150
#2022-10-05|642.270
#2022-10-06|641.050
#2022-10-07|637.550
#2022-10-10|637.740
#2022-10-11|632.310
#2022-10-12|632.840
#2022-10-13|629.620
#2022-10-14|627.580
#2022-10-17|627.800
#2022-10-18|629.580
#2022-10-19|624.000
#2022-10-20|619.830
#2022-10-21|617.630
#2022-10-24|617.500
#2022-10-25|624.750
#2022-10-26|628.100
#2022-10-27|631.680
#2022-10-28|629.400
#2022-10-31|627.400
#2022-11-01|629.390
#2022-11-02|628.890
#2022-11-03|625.470
#2022-11-04|624.100
#2022-11-07|622.600
#2022-11-08|625.820
#2022-11-09|626.450
#2022-11-10|639.420
#2022-11-11|639.480
#2022-11-14|640.370
#2022-11-15|646.050
#2022-11-16|651.480
#2022-11-17|648.170
#2022-11-18|647.230
#2022-11-21|648.350
#2022-11-22|652.210
#2022-11-23|656.810
#2022-11-24|656.880
#2022-11-25|657.520
#2022-11-28|657.750
#2022-11-29|654.230
#2022-11-30|657.620
#2022-12-01|666.820
#2022-12-02|669.570
#2022-12-05|665.020
#2022-12-06|668.770
#2022-12-07|674.610
#2022-12-08|673.520
#2022-12-09|668.020
#2022-12-12|668.290
#2022-12-13|672.560
#2022-12-14|673.930
#2022-12-15|674.300
#2022-12-16|671.650
#2022-12-19|666.680
#2022-12-20|661.370
#2022-12-21|662.460
#2022-12-22|662.410
#2022-12-23|659.140
#2022-12-26| .
#2022-12-27|654.230
#2022-12-28|652.490
#2022-12-29|655.250
#2022-12-30|654.180
#2022-12-31|654.200
#2023-01-02| .
#2023-01-03|656.490
#2023-01-04|660.600
#2023-01-05|660.560
#2023-01-06|667.580
#2023-01-09|670.620
#2023-01-10|667.070
#2023-01-11|671.940
#2023-01-12|678.060
#2023-01-13|675.470
#2023-01-16|675.660
#2023-01-17|674.790
#2023-01-18|682.130
#2023-01-19|679.440
#2023-01-20|674.990
#2023-01-23|673.780
#2023-01-24|677.430
#2023-01-25|677.980
#2023-01-26|676.900
#2023-01-27|676.020
#2023-01-30|674.430
#2023-01-31|677.270
#2023-02-01|681.930
#2023-02-02|683.460
#2023-02-03|677.400
#2023-02-06|673.290
#2023-02-07|671.090
#2023-02-08|672.480
#2023-02-09|669.370
#2023-02-10|665.280
#2023-02-13|667.010
#2023-02-14|665.380
#2023-02-15|663.610
#2023-02-16|660.420
#2023-02-17|661.770
#2023-02-20|661.970
#2023-02-21|655.610
#2023-02-22|657.480
#2023-02-23|659.950
#2023-02-24|656.160
#2023-02-27|657.300
#2023-02-28|657.760
#2023-03-01|654.060
#2023-03-02|652.050
#2023-03-03|658.380
#2023-03-06|657.750
#2023-03-07|657.440
#2023-03-08|656.330
#2023-03-09|657.950
#2023-03-10|666.530
#2023-03-13|669.940
#2023-03-14|664.830
#2023-03-15|670.140
#2023-03-16|667.380
#2023-03-17|673.690
#2023-03-20|670.810
#2023-03-21|668.770
#2023-03-22|675.400
#2023-03-23|677.350
#2023-03-24|677.650
#2023-03-27|671.950
#2023-03-28|671.150
#2023-03-29|671.310
#2023-03-30|673.270
#2023-03-31|677.680
#2023-04-03|680.590
#2023-04-04|683.500
#2023-04-05|685.320
#2023-04-06|686.030
#2023-04-07| .
#2023-04-10|680.950
#2023-04-11|681.780
#2023-04-12|682.640
#2023-04-13|680.850
#2023-04-14|678.090
#2023-04-17|675.050
#2023-04-18|676.460
#2023-04-19|675.430
#2023-04-20|677.760
#2023-04-21|676.480
#2023-04-24|679.680
#2023-04-25|684.850
#2023-04-26|681.850
#2023-04-27|678.680
#2023-04-28|682.950
#2023-04-30|683.080
#2023-05-01|674.840
#2023-05-02|681.230
#2023-05-03|684.210
#2023-05-04|681.630
#2023-05-05|679.890
#2023-05-08|675.720
#2023-05-09|674.810
#2023-05-10|678.900
#2023-05-11|681.620
#2023-05-12|678.830
#2023-05-15|676.090
#2023-05-16|674.040
#2023-05-17|672.590
#2023-05-18|669.610
#2023-05-19|668.090
#2023-05-22|667.630
#2023-05-23|668.490
#2023-05-24|666.740
#2023-05-25|664.810
#2023-05-26|664.990
#2023-05-29|665.190
#2023-05-30|671.050
#2023-05-31|673.090
#2023-06-01|674.690
#2023-06-02|671.790
#2023-06-05|671.910
#2023-06-06|672.660
#2023-06-07|668.380
#2023-06-08|671.490
#2023-06-09|670.210
#2023-06-12|671.240
#2023-06-13|668.340
#2023-06-14|669.820
#2023-06-15|673.470
#2023-06-16|672.450
#2023-06-19|672.660
#2023-06-20|674.620
#2023-06-21|675.320
#2023-06-22|671.820
#2023-06-23|674.090
#2023-06-26|675.070
#2023-06-27|673.550
#2023-06-28|675.410
#2023-06-29|670.140
#2023-06-30|673.260
#2023-07-03|671.700
#2023-07-04|671.770
#2023-07-05|669.270
#2023-07-06|664.360
#2023-07-07|663.700
#2023-07-10|665.550
#2023-07-11|667.270
#2023-07-12|672.780
#2023-07-13|677.210
#2023-07-14|674.620
#2023-07-17|674.820
#2023-07-18|676.050
#2023-07-19|679.150
#2023-07-20|674.790
#2023-07-21|675.240
#2023-07-24|674.320
#2023-07-25|673.930
#2023-07-26|675.210
#2023-07-27|669.960
#2023-07-28|672.130
#2023-07-31|673.290
#2023-08-01|668.970
#2023-08-02|666.140
#2023-08-03|660.420
#2023-08-04|666.080
#2023-08-07|664.270
#2023-08-08|667.220
#2023-08-09|668.030
#2023-08-10|663.670
#2023-08-11|661.900
#2023-08-14|661.210
#2023-08-15|659.700
#2023-08-16|657.220
#2023-08-17|656.290
#2023-08-18|657.400
#2023-08-21|653.910
#2023-08-22|655.540
#2023-08-23|662.540
#2023-08-24|661.430
#2023-08-25|661.770
#2023-08-28|663.050
#2023-08-29|666.880
#2023-08-30|667.050
#2023-08-31|668.360
#2023-09-01|664.500
#2023-09-04|664.700
#2023-09-05|660.980
#2023-09-06|660.140
#2023-09-07|661.680
#2023-09-08|662.700
#2023-09-11|661.430
#2023-09-12|662.280
#2023-09-13|662.610
#2023-09-14|661.310
#2023-09-15|659.900
#2023-09-18|661.070
#2023-09-19|659.420
#2023-09-20|659.910
#2023-09-21|654.370
#2023-09-22|657.430
#2023-09-25|652.600
#2023-09-26|651.950
#2023-09-27|649.820
#2023-09-28|650.220
#2023-09-29|650.310
#2023-09-30|650.380
#2023-10-02|645.610
#2023-10-03|640.220
#2023-10-04|643.570
#2023-10-05|643.440
#2023-10-06|640.430
#2023-10-09|640.640
#2023-10-10|647.110
#2023-10-11|651.260
#2023-10-12|645.140
#2023-10-13|648.820
#2023-10-16|645.300
#2023-10-17|640.950
#2023-10-18|637.790
#2023-10-19|633.890
#2023-10-20|635.650
#2023-10-23|638.680
#2023-10-24|641.420
#2023-10-25|636.810
#2023-10-26|640.580
#2023-10-27|640.570
#2023-10-30|639.110
#2023-10-31|638.000
#2023-11-01|643.870
#2023-11-02|649.400
#2023-11-03|653.170
#2023-11-06|650.480
#2023-11-07|653.750
#2023-11-08|657.230
#2023-11-09|651.500
#2023-11-10|652.880
#2023-11-13|653.210
#2023-11-14|661.370
#2023-11-15|657.740
#2023-11-16|661.560
#2023-11-17|662.860
#2023-11-20|664.630
#2023-11-21|665.200
#2023-11-22|666.260
#2023-11-23|666.340
#2023-11-24|663.730
#2023-11-27|668.720
#2023-11-28|670.430
#2023-11-29|675.080
#2023-11-30|672.590
#2023-12-01|678.420
#2023-12-04|677.000
#2023-12-05|681.700
#2023-12-06|684.730
#2023-12-07|683.240
#2023-12-08|680.260
#2023-12-11|679.940
#2023-12-12|681.530
#2023-12-13|690.480
#2023-12-14|698.010
#2023-12-15|697.570
#2023-12-18|695.490
#2023-12-19|696.450
#2023-12-20|698.660
#2023-12-21|696.750
#2023-12-22|695.990
#2023-12-25| .
#2023-12-26|696.840
#2023-12-27|701.970
#2023-12-28|700.000
#2023-12-29|697.990
#2023-12-31|698.060
#2024-01-01| .
#2024-01-02|695.290
#2024-01-03|695.160
#2024-01-04|690.900
#2024-01-05|688.770
#2024-01-08|691.660
#2024-01-09|691.710
#2024-01-10|691.560
#2024-01-11|694.570
#2024-01-12|695.970
#2024-01-15|696.180
#2024-01-16|691.240
#2024-01-17|689.610
#2024-01-18|688.400
#2024-01-19|688.800
#2024-01-22|690.370
#2024-01-23|688.730
#2024-01-24|687.400
#2024-01-25|690.200
#2024-01-26|689.740
#2024-01-29|692.710
#2024-01-30|693.480
#2024-01-31|696.810
#2024-02-01|700.480
#2024-02-02|693.720
#2024-02-05|688.520
#2024-02-06|692.040
#2024-02-07|690.860
#2024-02-08|688.820
#2024-02-09|687.850
#2024-02-12|688.090
#2024-02-13|681.890
#2024-02-14|684.080
#2024-02-15|685.870
#2024-02-16|684.030
#2024-02-19|684.250
#2024-02-20|685.390
#2024-02-21|683.590
#2024-02-22|684.670
#2024-02-23|687.050
#2024-02-26|685.950
#2024-02-27|684.370
#2024-02-28|685.710
#2024-02-29|686.540
#2024-03-01|688.880
#2024-03-04|688.210
#2024-03-05|691.180
#2024-03-06|693.060
#2024-03-07|693.890
#2024-03-08|694.600
#2024-03-11|694.390
#2024-03-12|692.500
#2024-03-13|691.760
#2024-03-14|687.730
#2024-03-15|687.310
#2024-03-18|687.210
#2024-03-19|688.470
#2024-03-20|689.000
#2024-03-21|689.870
#2024-03-22|692.430
#2024-03-25|691.080
#2024-03-26|691.560
#2024-03-27|693.540
#2024-03-28|693.610
#2024-03-29| .
#2024-03-31|693.760
#2024-04-01|688.650
#2024-04-02|687.600
#2024-04-03|688.190
#2024-04-04|690.000
#2024-04-05|685.780
#2024-04-08|685.810
#2024-04-09|688.420
#2024-04-10|680.890
#2024-04-11|680.050
#2024-04-12|681.290
#2024-04-15|677.130
#2024-04-16|674.450
#2024-04-17|677.620
#2024-04-18|675.890
#2024-04-19|676.800
#2024-04-22|677.200
#2024-04-23|678.200
#2024-04-24|676.570
#2024-04-25|674.100
#2024-04-26|676.050
#2024-04-29|678.420
#2024-04-30|675.860
#2024-05-01|677.990
#2024-05-02|680.400
#2024-05-03|684.020
#2024-05-06|685.370
#2024-05-07|686.930
#2024-05-08|685.270
#2024-05-09|686.500
#2024-05-10|684.750
#2024-05-13|685.390
#2024-05-14|686.960
#2024-05-15|691.460
#2024-05-16|690.730
#2024-05-17|689.050
#2024-05-20|688.430
#2024-05-21|689.750
#2024-05-22|689.250
#2024-05-23|686.860
#2024-05-24|687.620
#2024-05-27|687.840
#2024-05-28|684.690
#2024-05-29|681.850
#2024-05-30|684.720
#2024-05-31|687.360
#2024-06-03|691.260
#2024-06-04|694.200
#2024-06-05|695.890
#2024-06-06|695.660
#2024-06-07|689.990
#2024-06-10|688.900
#2024-06-11|691.700
#2024-06-12|694.720
#2024-06-13|698.470
#2024-06-14|699.020
#2024-06-17|695.950
#2024-06-18|698.680
#2024-06-19|698.760
#2024-06-20|696.810
#2024-06-21|696.580
#2024-06-24|697.820
#2024-06-25|698.090
#2024-06-26|693.930
#2024-06-27|695.390
#2024-06-28|691.660
#2024-06-30|691.820
#2024-07-01|687.960
#2024-07-02|690.450
#2024-07-03|694.630
#2024-07-04|694.710
#2024-07-05|697.750
#2024-07-08|698.610
#2024-07-09|697.730
#2024-07-10|698.380
#2024-07-11|702.090
#2024-07-12|703.640
#2024-07-15|701.940
#2024-07-16|704.830
#2024-07-17|704.940
#2024-07-18|703.020
#2024-07-19|701.210
#2024-07-22|700.590
#2024-07-23|700.580
#2024-07-24|697.910
#2024-07-25|699.330
#2024-07-26|702.090
#2024-07-29|703.380
#2024-07-30|704.230
#2024-07-31|708.120
#2024-08-01|710.360
#2024-08-02|717.960
#2024-08-05|716.520
#2024-08-06|711.960
#2024-08-07|710.370
#2024-08-08|709.190
#2024-08-09|711.970
#2024-08-12|713.560
#2024-08-13|716.570
#2024-08-14|718.860
#2024-08-15|717.030
#2024-08-16|718.730
#2024-08-19|720.310
#2024-08-20|722.600
#2024-08-21|723.580
#2024-08-22|720.920
#2024-08-23|723.940
#2024-08-26|723.600
#2024-08-27|723.500
#2024-08-28|722.870
#2024-08-29|721.810
#2024-08-30|719.490
#2024-08-31|719.510
#2024-09-02|719.660
#2024-09-03|722.930
#2024-09-04|726.350
#2024-09-05|728.100
#2024-09-06|728.940
#2024-09-09|730.260
#2024-09-10|732.280
#2024-09-11|731.940
#2024-09-12|731.450
#2024-09-13|733.310
#2024-09-16|736.300
#2024-09-17|735.600
#2024-09-18|732.890
#2024-09-19|733.680
#2024-09-20|733.030
#2024-09-23|733.050
#2024-09-24|733.870
#2024-09-25|731.150
#2024-09-26|730.860
#2024-09-27|732.690
#2024-09-30|731.180
#2024-10-01|733.390
#2024-10-02|731.730
#2024-10-03|728.980
#2024-10-04|724.070
#2024-10-07|721.950
#2024-10-08|722.310
#2024-10-09|720.650
#2024-10-10|720.470
#2024-10-11|720.180
#2024-10-14|720.420
#2024-10-15|723.590
#2024-10-16|724.810
#2024-10-17|720.950
#2024-10-18|720.970
#2024-10-21|715.210
#2024-10-22|714.430
#2024-10-23|712.980
#2024-10-24|714.490
#2024-10-25|713.140
#2024-10-28|712.260
#2024-10-29|712.820
#2024-10-30|712.800
#2024-10-31|712.460
#2024-11-01|704.300
#2024-11-04|712.550
#2024-11-05|714.020
#2024-11-06|708.570
#2024-11-07|713.460
#2024-11-08|716.040
#2024-11-11|716.270
#2024-11-12|710.380
#2024-11-13|708.580
#2024-11-14|708.470
#2024-11-15|707.870
#2024-11-18|709.440
#2024-11-19|710.620
#2024-11-20|709.210
#2024-11-21|708.680
#2024-11-22|708.750
#2024-11-25|716.200
#2024-11-26|714.890
#2024-11-27|716.600
#2024-11-28|716.680
#2024-11-29|719.810
#2024-11-30|719.890
#2024-12-02|720.780
#2024-12-03|719.050
#2024-12-04|722.130
#2024-12-05|722.140
#2024-12-06|723.280
#2024-12-09|721.470
#2024-12-10|720.460
