Table Data - ICE BofA 5-7 Year US Corporate Index Total Return Index Value
| Title | ICE BofA 5-7 Year US Corporate Index Total Return Index Value |
|---|---|
| Series ID | BAMLCC3A057YTRIV |
| 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 | 1990-03-12 to 2024-11-20 |
| Last Updated | 2024-11-21 8:34 AM CST |
| Notes | This data represents the ICE BofA 5-7 Year 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 remaining term to maturity of greater than or equal to 5 years and less than 7 years. 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 |
|---|---|
| 1990-03-12 | 100.000 |
| 1990-03-13 | 99.930 |
| 1990-03-14 | 100.000 |
| 1990-03-15 | 100.040 |
| 1990-03-16 | 100.140 |
| 1990-03-19 | 100.320 |
| 1990-03-20 | 100.400 |
| 1990-03-21 | 100.430 |
| 1990-03-22 | 100.500 |
| 1990-03-23 | 100.590 |
| 1990-03-26 | 100.730 |
| 1990-03-27 | 100.740 |
| 1990-03-28 | 100.790 |
| 1990-03-29 | 100.740 |
| 1990-03-30 | 100.540 |
| 1990-03-31 | 100.570 |
| 1990-04-02 | 100.380 |
| 1990-04-03 | 100.430 |
| 1990-04-04 | 100.550 |
| 1990-04-05 | 100.670 |
| 1990-04-06 | 100.730 |
| 1990-04-09 | 100.700 |
| 1990-04-10 | 100.660 |
| 1990-04-11 | 100.600 |
| 1990-04-12 | 100.590 |
| 1990-04-13 | . |
| 1990-04-16 | 100.780 |
| 1990-04-17 | 100.630 |
| 1990-04-18 | 100.510 |
| 1990-04-19 | 100.440 |
| 1990-04-20 | 100.380 |
| 1990-04-23 | 100.290 |
| 1990-04-24 | 100.280 |
| 1990-04-25 | 100.030 |
| 1990-04-26 | 99.940 |
| 1990-04-27 | 99.940 |
| 1990-04-30 | 99.990 |
| 1990-05-01 | 100.030 |
| 1990-05-02 | 99.980 |
| 1990-05-03 | 100.110 |
| 1990-05-04 | 100.560 |
| 1990-05-07 | 100.410 |
| 1990-05-08 | 100.880 |
| 1990-05-09 | 100.840 |
| 1990-05-10 | 101.010 |
| 1990-05-11 | 101.350 |
| 1990-05-14 | 101.360 |
| 1990-05-15 | 101.510 |
| 1990-05-16 | 101.570 |
| 1990-05-17 | 101.580 |
| 1990-05-18 | 101.490 |
| 1990-05-21 | 101.460 |
| 1990-05-22 | 101.630 |
| 1990-05-23 | 101.890 |
| 1990-05-24 | 101.790 |
| 1990-05-25 | 101.620 |
| 1990-05-28 | . |
| 1990-05-29 | 101.920 |
| 1990-05-30 | 102.060 |
| 1990-05-31 | 102.120 |
| 1990-06-01 | 102.720 |
| 1990-06-04 | 102.860 |
| 1990-06-05 | 102.800 |
| 1990-06-06 | 102.800 |
| 1990-06-07 | 102.780 |
| 1990-06-08 | 102.290 |
| 1990-06-11 | 102.830 |
| 1990-06-12 | 102.980 |
| 1990-06-13 | 103.290 |
| 1990-06-14 | 103.380 |
| 1990-06-15 | 102.130 |
| 1990-06-18 | 102.990 |
| 1990-06-19 | 103.000 |
| 1990-06-20 | 102.840 |
| 1990-06-21 | 103.020 |
| 1990-06-22 | 103.040 |
| 1990-06-25 | 102.860 |
| 1990-06-26 | 103.050 |
| 1990-06-27 | 103.240 |
| 1990-06-28 | 103.450 |
| 1990-06-29 | 103.700 |
| 1990-06-30 | 103.720 |
| 1990-07-02 | 103.750 |
| 1990-07-03 | 103.920 |
| 1990-07-04 | . |
| 1990-07-05 | 103.900 |
| 1990-07-06 | 103.530 |
| 1990-07-09 | 103.390 |
| 1990-07-10 | 103.380 |
| 1990-07-11 | 103.430 |
| 1990-07-12 | 103.840 |
| 1990-07-13 | 104.110 |
| 1990-07-16 | 104.180 |
| 1990-07-17 | 104.240 |
| 1990-07-18 | 104.120 |
| 1990-07-19 | 104.200 |
| 1990-07-20 | 104.380 |
| 1990-07-23 | 104.390 |
| 1990-07-24 | 104.200 |
| 1990-07-25 | 104.420 |
| 1990-07-26 | 104.550 |
| 1990-07-27 | 104.870 |
| 1990-07-30 | 105.260 |
| 1990-07-31 | 105.430 |
| 1990-08-01 | 105.660 |
| 1990-08-02 | 105.390 |
| 1990-08-03 | 105.270 |
| 1990-08-06 | 104.770 |
| 1990-08-07 | 104.300 |
| 1990-08-08 | 104.310 |
| 1990-08-09 | 104.760 |
| 1990-08-10 | 104.690 |
| 1990-08-13 | 104.800 |
| 1990-08-14 | 104.930 |
| 1990-08-15 | 105.010 |
| 1990-08-16 | 104.560 |
| 1990-08-17 | 104.460 |
| 1990-08-20 | 104.450 |
| 1990-08-21 | 104.360 |
| 1990-08-22 | 104.110 |
| 1990-08-23 | 103.800 |
| 1990-08-24 | 103.500 |
| 1990-08-27 | 104.160 |
| 1990-08-28 | 103.930 |
| 1990-08-29 | 104.300 |
| 1990-08-30 | 104.150 |
| 1990-08-31 | 104.310 |
| 1990-09-03 | . |
| 1990-09-04 | 104.290 |
| 1990-09-05 | 104.440 |
| 1990-09-06 | 104.580 |
| 1990-09-07 | 104.790 |
| 1990-09-10 | 104.860 |
| 1990-09-11 | 104.720 |
| 1990-09-12 | 104.880 |
| 1990-09-13 | 104.910 |
| 1990-09-14 | 104.860 |
| 1990-09-17 | 104.830 |
| 1990-09-18 | 104.810 |
| 1990-09-19 | 104.770 |
| 1990-09-20 | 104.800 |
| 1990-09-21 | 104.560 |
| 1990-09-24 | 104.310 |
| 1990-09-25 | 104.450 |
| 1990-09-26 | 104.190 |
| 1990-09-27 | 104.410 |
| 1990-09-28 | 104.270 |
| 1990-09-30 | 104.320 |
| 1990-10-01 | 104.660 |
| 1990-10-02 | 104.940 |
| 1990-10-03 | 104.990 |
| 1990-10-04 | 105.160 |
| 1990-10-05 | 105.270 |
| 1990-10-08 | 105.240 |
| 1990-10-09 | 104.260 |
| 1990-10-10 | 104.100 |
| 1990-10-11 | 103.920 |
| 1990-10-12 | 104.170 |
| 1990-10-15 | 104.350 |
| 1990-10-16 | 104.390 |
| 1990-10-17 | 104.540 |
| 1990-10-18 | 104.750 |
| 1990-10-19 | 105.050 |
| 1990-10-22 | 105.150 |
| 1990-10-23 | 105.150 |
| 1990-10-24 | 105.120 |
| 1990-10-25 | 105.350 |
| 1990-10-26 | 105.350 |
| 1990-10-29 | 105.260 |
| 1990-10-30 | 105.050 |
| 1990-10-31 | 104.760 |
| 1990-11-01 | 105.060 |
| 1990-11-02 | 105.070 |
| 1990-11-05 | 105.320 |
| 1990-11-06 | 105.440 |
| 1990-11-07 | 105.250 |
| 1990-11-08 | 105.190 |
| 1990-11-09 | 105.530 |
| 1990-11-12 | 105.860 |
| 1990-11-13 | 105.940 |
| 1990-11-14 | 106.050 |
| 1990-11-15 | 106.060 |
| 1990-11-16 | 106.360 |
| 1990-11-19 | 106.230 |
| 1990-11-20 | 106.420 |
| 1990-11-21 | 106.720 |
| 1990-11-22 | . |
| 1990-11-23 | 106.690 |
| 1990-11-26 | 106.750 |
| 1990-11-27 | 106.760 |
| 1990-11-28 | 106.650 |
| 1990-11-29 | 106.320 |
| 1990-11-30 | 106.480 |
| 1990-12-03 | 106.760 |
| 1990-12-04 | 106.930 |
| 1990-12-05 | 106.990 |
| 1990-12-06 | 107.050 |
| 1990-12-07 | 107.570 |
| 1990-12-10 | 107.880 |
| 1990-12-11 | 108.040 |
| 1990-12-12 | 108.140 |
| 1990-12-13 | 107.930 |
| 1990-12-14 | 107.620 |
| 1990-12-17 | 107.820 |
| 1990-12-18 | 108.040 |
| 1990-12-19 | 108.080 |
| 1990-12-20 | 107.990 |
| 1990-12-21 | 107.760 |
| 1990-12-24 | 107.500 |
| 1990-12-25 | . |
| 1990-12-26 | 107.710 |
| 1990-12-27 | 107.910 |
| 1990-12-28 | 107.750 |
| 1990-12-31 | 108.160 |
| 1991-01-01 | . |
| 1991-01-02 | 108.610 |
| 1991-01-03 | 108.750 |
| 1991-01-04 | 108.590 |
| 1991-01-07 | 108.230 |
| 1991-01-08 | 108.370 |
| 1991-01-09 | 108.260 |
| 1991-01-10 | 108.190 |
| 1991-01-11 | 108.200 |
| 1991-01-14 | 108.030 |
| 1991-01-15 | 108.250 |
| 1991-01-16 | 108.090 |
| 1991-01-17 | 108.700 |
| 1991-01-18 | 108.820 |
| 1991-01-21 | 108.870 |
| 1991-01-22 | 108.880 |
| 1991-01-23 | 108.960 |
| 1991-01-24 | 109.170 |
| 1991-01-25 | 109.030 |
| 1991-01-28 | 109.110 |
| 1991-01-29 | 109.280 |
| 1991-01-30 | 109.270 |
| 1991-01-31 | 109.430 |
| 1991-02-01 | 109.990 |
| 1991-02-04 | 110.240 |
| 1991-02-05 | 110.410 |
| 1991-02-06 | 110.480 |
| 1991-02-07 | 110.480 |
| 1991-02-08 | 110.660 |
| 1991-02-11 | 110.830 |
| 1991-02-12 | 110.960 |
| 1991-02-13 | 111.050 |
| 1991-02-14 | 111.100 |
| 1991-02-15 | 111.080 |
| 1991-02-18 | . |
| 1991-02-19 | 111.060 |
| 1991-02-20 | 110.950 |
| 1991-02-21 | 111.050 |
| 1991-02-22 | 110.720 |
| 1991-02-25 | 110.830 |
| 1991-02-26 | 110.960 |
| 1991-02-27 | 110.950 |
| 1991-02-28 | 110.910 |
| 1991-03-01 | 110.640 |
| 1991-03-04 | 110.740 |
| 1991-03-05 | 110.860 |
| 1991-03-06 | 110.840 |
| 1991-03-07 | 110.980 |
| 1991-03-08 | 110.930 |
| 1991-03-11 | 111.080 |
| 1991-03-12 | 111.110 |
| 1991-03-13 | 111.280 |
| 1991-03-14 | 111.510 |
| 1991-03-15 | 111.190 |
| 1991-03-18 | 111.060 |
| 1991-03-19 | 110.610 |
| 1991-03-20 | 110.880 |
| 1991-03-21 | 111.160 |
| 1991-03-22 | 111.190 |
| 1991-03-25 | 111.300 |
| 1991-03-26 | 111.270 |
| 1991-03-27 | 111.530 |
| 1991-03-28 | 112.340 |
| 1991-03-29 | . |
| 1991-03-31 | 112.420 |
| 1991-04-01 | 112.410 |
| 1991-04-02 | 112.660 |
| 1991-04-03 | 112.570 |
| 1991-04-04 | 112.860 |
| 1991-04-05 | 112.930 |
| 1991-04-08 | 113.080 |
| 1991-04-09 | 112.940 |
| 1991-04-10 | 112.710 |
| 1991-04-11 | 112.730 |
| 1991-04-12 | 113.130 |
| 1991-04-15 | 113.380 |
| 1991-04-16 | 113.320 |
| 1991-04-17 | 113.540 |
| 1991-04-18 | 113.170 |
| 1991-04-19 | 113.030 |
| 1991-04-22 | 112.910 |
| 1991-04-23 | 112.950 |
| 1991-04-24 | 113.310 |
| 1991-04-25 | 113.430 |
| 1991-04-26 | 113.390 |
| 1991-04-29 | 113.700 |
| 1991-04-30 | 114.100 |
| 1991-05-01 | 114.250 |
| 1991-05-02 | 114.430 |
| 1991-05-03 | 114.210 |
| 1991-05-06 | 114.190 |
| 1991-05-07 | 114.250 |
| 1991-05-08 | 114.270 |
| 1991-05-09 | 114.270 |
| 1991-05-10 | 114.090 |
| 1991-05-13 | 114.230 |
| 1991-05-14 | 114.030 |
| 1991-05-15 | 114.130 |
| 1991-05-16 | 114.160 |
| 1991-05-17 | 114.220 |
| 1991-05-20 | 114.300 |
| 1991-05-21 | 114.450 |
| 1991-05-22 | 114.550 |
| 1991-05-23 | 114.500 |
| 1991-05-24 | 114.630 |
| 1991-05-27 | . |
| 1991-05-28 | 114.870 |
| 1991-05-29 | 114.950 |
| 1991-05-30 | 115.110 |
| 1991-05-31 | 115.080 |
| 1991-06-03 | 114.760 |
| 1991-06-04 | 114.830 |
| 1991-06-05 | 114.670 |
| 1991-06-06 | 114.460 |
| 1991-06-07 | 114.260 |
| 1991-06-10 | 114.270 |
| 1991-06-11 | 114.340 |
| 1991-06-12 | 114.120 |
| 1991-06-13 | 114.190 |
| 1991-06-14 | 114.430 |
| 1991-06-17 | 114.510 |
| 1991-06-18 | 114.530 |
| 1991-06-19 | 114.490 |
| 1991-06-20 | 114.800 |
| 1991-06-21 | 114.670 |
| 1991-06-24 | 114.650 |
| 1991-06-25 | 114.660 |
| 1991-06-26 | 114.650 |
| 1991-06-27 | 114.720 |
| 1991-06-28 | 115.070 |
| 1991-06-30 | 115.130 |
| 1991-07-01 | 115.060 |
| 1991-07-02 | 115.030 |
| 1991-07-03 | 115.110 |
| 1991-07-04 | . |
| 1991-07-05 | 114.910 |
| 1991-07-08 | 114.900 |
| 1991-07-09 | 114.880 |
| 1991-07-10 | 114.960 |
| 1991-07-11 | 115.100 |
| 1991-07-12 | 115.420 |
| 1991-07-15 | 115.510 |
| 1991-07-16 | 115.560 |
| 1991-07-17 | 115.460 |
| 1991-07-18 | 115.430 |
| 1991-07-19 | 115.610 |
| 1991-07-22 | 115.660 |
| 1991-07-23 | 115.600 |
| 1991-07-24 | 115.880 |
| 1991-07-25 | 116.200 |
| 1991-07-26 | 116.220 |
| 1991-07-29 | 116.380 |
| 1991-07-30 | 116.460 |
| 1991-07-31 | 116.700 |
| 1991-08-01 | 116.620 |
| 1991-08-02 | 117.290 |
| 1991-08-05 | 117.430 |
| 1991-08-06 | 117.800 |
| 1991-08-07 | 117.930 |
| 1991-08-08 | 117.880 |
| 1991-08-09 | 117.870 |
| 1991-08-12 | 118.080 |
| 1991-08-13 | 118.290 |
| 1991-08-14 | 118.660 |
| 1991-08-15 | 118.740 |
| 1991-08-16 | 118.900 |
| 1991-08-19 | 118.980 |
| 1991-08-20 | 119.180 |
| 1991-08-21 | 119.160 |
| 1991-08-22 | 119.300 |
| 1991-08-23 | 118.900 |
| 1991-08-26 | 118.750 |
| 1991-08-27 | 118.800 |
| 1991-08-28 | 119.200 |
| 1991-08-29 | 119.570 |
| 1991-08-30 | 119.170 |
| 1991-08-31 | 119.200 |
| 1991-09-02 | . |
| 1991-09-03 | 119.310 |
| 1991-09-04 | 119.330 |
| 1991-09-05 | 119.330 |
| 1991-09-06 | 119.620 |
| 1991-09-09 | 119.920 |
| 1991-09-10 | 119.970 |
| 1991-09-11 | 119.980 |
| 1991-09-12 | 120.290 |
| 1991-09-13 | 120.410 |
| 1991-09-16 | 120.620 |
| 1991-09-17 | 120.690 |
| 1991-09-18 | 120.720 |
| 1991-09-19 | 120.740 |
| 1991-09-20 | 120.890 |
| 1991-09-23 | 121.010 |
| 1991-09-24 | 121.020 |
| 1991-09-25 | 121.040 |
| 1991-09-26 | 121.130 |
| 1991-09-27 | 121.420 |
| 1991-09-30 | 121.450 |
| 1991-10-01 | 121.550 |
| 1991-10-02 | 121.570 |
| 1991-10-03 | 121.670 |
| 1991-10-04 | 122.040 |
| 1991-10-07 | 122.180 |
| 1991-10-08 | 122.160 |
| 1991-10-09 | 121.910 |
| 1991-10-10 | 121.650 |
| 1991-10-11 | 122.170 |
| 1991-10-14 | 122.310 |
| 1991-10-15 | 122.360 |
| 1991-10-16 | 122.480 |
| 1991-10-17 | 122.120 |
| 1991-10-18 | 122.270 |
| 1991-10-21 | 122.040 |
| 1991-10-22 | 121.820 |
| 1991-10-23 | 121.750 |
| 1991-10-24 | 121.940 |
| 1991-10-25 | 121.870 |
| 1991-10-28 | 122.090 |
| 1991-10-29 | 122.710 |
| 1991-10-30 | 122.920 |
| 1991-10-31 | 123.100 |
| 1991-11-01 | 123.200 |
| 1991-11-04 | 123.090 |
| 1991-11-05 | 122.990 |
| 1991-11-06 | 123.150 |
| 1991-11-07 | 123.470 |
| 1991-11-08 | 123.560 |
| 1991-11-11 | 123.660 |
| 1991-11-12 | 123.790 |
| 1991-11-13 | 123.700 |
| 1991-11-14 | 123.950 |
| 1991-11-15 | 124.040 |
| 1991-11-18 | 124.330 |
| 1991-11-19 | 124.360 |
| 1991-11-20 | 124.250 |
| 1991-11-21 | 124.360 |
| 1991-11-22 | 124.290 |
| 1991-11-25 | 124.250 |
| 1991-11-26 | 124.310 |
| 1991-11-27 | 124.420 |
| 1991-11-28 | . |
| 1991-11-29 | 124.570 |
| 1991-11-30 | 124.600 |
| 1991-12-02 | 125.010 |
| 1991-12-03 | 125.160 |
| 1991-12-04 | 125.640 |
| 1991-12-05 | 125.710 |
| 1991-12-06 | 125.580 |
| 1991-12-09 | 125.860 |
| 1991-12-10 | 126.010 |
| 1991-12-11 | 126.050 |
| 1991-12-12 | 126.110 |
| 1991-12-13 | 126.110 |
| 1991-12-16 | 126.110 |
| 1991-12-17 | 126.240 |
| 1991-12-18 | 126.190 |
| 1991-12-19 | 126.360 |
| 1991-12-20 | 127.030 |
| 1991-12-23 | 127.420 |
| 1991-12-24 | 127.400 |
| 1991-12-25 | . |
| 1991-12-26 | 127.630 |
| 1991-12-27 | 127.760 |
| 1991-12-30 | 128.090 |
| 1991-12-31 | 128.390 |
| 1992-01-01 | . |
| 1992-01-02 | 128.150 |
| 1992-01-03 | 127.990 |
| 1992-01-06 | 128.070 |
| 1992-01-07 | 128.360 |
| 1992-01-08 | 128.360 |
| 1992-01-09 | 128.200 |
| 1992-01-10 | 127.940 |
| 1992-01-13 | 127.520 |
| 1992-01-14 | 127.030 |
| 1992-01-15 | 127.100 |
| 1992-01-16 | 126.950 |
| 1992-01-17 | 127.020 |
| 1992-01-20 | 127.280 |
| 1992-01-21 | 127.570 |
| 1992-01-22 | 127.500 |
| 1992-01-23 | 127.350 |
| 1992-01-24 | 127.070 |
| 1992-01-27 | 127.030 |
| 1992-01-28 | 127.350 |
| 1992-01-29 | 127.120 |
| 1992-01-30 | 127.060 |
| 1992-01-31 | 127.260 |
| 1992-02-03 | 127.080 |
| 1992-02-04 | 127.270 |
| 1992-02-05 | 127.540 |
| 1992-02-06 | 127.700 |
| 1992-02-07 | 127.820 |
| 1992-02-10 | 127.960 |
| 1992-02-11 | 127.850 |
| 1992-02-12 | 127.820 |
| 1992-02-13 | 127.290 |
| 1992-02-14 | 127.130 |
| 1992-02-17 | . |
| 1992-02-18 | 127.070 |
| 1992-02-19 | 127.130 |
| 1992-02-20 | 127.270 |
| 1992-02-21 | 127.010 |
| 1992-02-24 | 127.000 |
| 1992-02-25 | 127.170 |
| 1992-02-26 | 127.400 |
| 1992-02-27 | 127.600 |
| 1992-02-28 | 127.910 |
| 1992-02-29 | 127.940 |
| 1992-03-02 | 127.660 |
| 1992-03-03 | 127.440 |
| 1992-03-04 | 127.530 |
| 1992-03-05 | 127.180 |
| 1992-03-06 | 127.270 |
| 1992-03-09 | 127.610 |
| 1992-03-10 | 127.830 |
| 1992-03-11 | 127.440 |
| 1992-03-12 | 126.910 |
| 1992-03-13 | 126.440 |
| 1992-03-16 | 126.530 |
| 1992-03-17 | 126.740 |
| 1992-03-18 | 126.790 |
| 1992-03-19 | 127.070 |
| 1992-03-20 | 126.770 |
| 1992-03-23 | 126.850 |
| 1992-03-24 | 127.270 |
| 1992-03-25 | 127.520 |
| 1992-03-26 | 127.410 |
| 1992-03-27 | 127.400 |
| 1992-03-30 | 127.720 |
| 1992-03-31 | 127.850 |
| 1992-04-01 | 128.260 |
| 1992-04-02 | 128.270 |
| 1992-04-03 | 128.620 |
| 1992-04-06 | 128.800 |
| 1992-04-07 | 128.770 |
| 1992-04-08 | 128.810 |
| 1992-04-09 | 129.150 |
| 1992-04-10 | 129.300 |
| 1992-04-13 | 129.550 |
| 1992-04-14 | 129.500 |
| 1992-04-15 | 129.440 |
| 1992-04-16 | 128.960 |
| 1992-04-17 | . |
| 1992-04-20 | 128.480 |
| 1992-04-21 | 128.610 |
| 1992-04-22 | 128.660 |
| 1992-04-23 | 128.450 |
| 1992-04-24 | 128.790 |
| 1992-04-27 | 128.710 |
| 1992-04-28 | 128.820 |
| 1992-04-29 | 128.850 |
| 1992-04-30 | 128.730 |
| 1992-05-01 | 129.040 |
| 1992-05-04 | 129.160 |
| 1992-05-05 | 129.250 |
| 1992-05-06 | 129.460 |
| 1992-05-07 | 129.490 |
| 1992-05-08 | 129.740 |
| 1992-05-11 | 130.020 |
| 1992-05-12 | 130.240 |
| 1992-05-13 | 130.400 |
| 1992-05-14 | 130.430 |
| 1992-05-15 | 130.600 |
| 1992-05-18 | 130.780 |
| 1992-05-19 | 131.160 |
| 1992-05-20 | 131.010 |
| 1992-05-21 | 130.400 |
| 1992-05-22 | 130.420 |
| 1992-05-25 | . |
| 1992-05-26 | 130.110 |
| 1992-05-27 | 130.300 |
| 1992-05-28 | 130.630 |
| 1992-05-29 | 131.110 |
| 1992-05-31 | 131.170 |
| 1992-06-01 | 131.020 |
| 1992-06-02 | 131.080 |
| 1992-06-03 | 131.200 |
| 1992-06-04 | 131.300 |
| 1992-06-05 | 131.540 |
| 1992-06-08 | 131.610 |
| 1992-06-09 | 131.600 |
| 1992-06-10 | 131.520 |
| 1992-06-11 | 131.650 |
| 1992-06-12 | 132.000 |
| 1992-06-15 | 132.020 |
| 1992-06-16 | 132.280 |
| 1992-06-17 | 132.420 |
| 1992-06-18 | 132.700 |
| 1992-06-19 | 132.490 |
| 1992-06-22 | 132.640 |
| 1992-06-23 | 132.530 |
| 1992-06-24 | 132.800 |
| 1992-06-25 | 132.980 |
| 1992-06-26 | 133.130 |
| 1992-06-29 | 133.330 |
| 1992-06-30 | 133.510 |
| 1992-07-01 | 133.670 |
| 1992-07-02 | 134.690 |
| 1992-07-03 | . |
| 1992-07-06 | 134.990 |
| 1992-07-07 | 135.260 |
| 1992-07-08 | 135.250 |
| 1992-07-09 | 135.080 |
| 1992-07-10 | 135.340 |
| 1992-07-13 | 135.280 |
| 1992-07-14 | 135.310 |
| 1992-07-15 | 135.750 |
| 1992-07-16 | 135.910 |
| 1992-07-17 | 135.840 |
| 1992-07-20 | 135.850 |
| 1992-07-21 | 136.120 |
| 1992-07-22 | 136.330 |
| 1992-07-23 | 137.030 |
| 1992-07-24 | 137.020 |
| 1992-07-27 | 137.210 |
| 1992-07-28 | 137.460 |
| 1992-07-29 | 137.880 |
| 1992-07-30 | 136.910 |
| 1992-07-31 | 136.980 |
| 1992-08-03 | 136.920 |
| 1992-08-04 | 137.320 |
| 1992-08-05 | 137.610 |
| 1992-08-06 | 137.560 |
| 1992-08-07 | 138.070 |
| 1992-08-10 | 138.480 |
| 1992-08-11 | 138.400 |
| 1992-08-12 | 138.390 |
| 1992-08-13 | 138.310 |
| 1992-08-14 | 138.340 |
| 1992-08-17 | 138.380 |
| 1992-08-18 | 138.790 |
| 1992-08-19 | 138.880 |
| 1992-08-20 | 138.930 |
| 1992-08-21 | 138.520 |
| 1992-08-24 | 137.940 |
| 1992-08-25 | 137.700 |
| 1992-08-26 | 137.760 |
| 1992-08-27 | 138.090 |
| 1992-08-28 | 138.260 |
| 1992-08-31 | 138.430 |
| 1992-09-01 | 138.700 |
| 1992-09-02 | 139.080 |
| 1992-09-03 | 139.050 |
| 1992-09-04 | 139.940 |
| 1992-09-07 | . |
| 1992-09-08 | 140.460 |
| 1992-09-09 | 140.420 |
| 1992-09-10 | 140.300 |
| 1992-09-11 | 140.180 |
| 1992-09-14 | 140.400 |
| 1992-09-15 | 140.040 |
| 1992-09-16 | 140.170 |
| 1992-09-17 | 140.020 |
| 1992-09-18 | 139.970 |
| 1992-09-21 | 139.960 |
| 1992-09-22 | 139.730 |
| 1992-09-23 | 139.450 |
| 1992-09-24 | 139.710 |
| 1992-09-25 | 140.250 |
| 1992-09-28 | 140.560 |
| 1992-09-29 | 140.610 |
| 1992-09-30 | 140.400 |
| 1992-10-01 | 141.080 |
| 1992-10-02 | 140.990 |
| 1992-10-05 | 141.240 |
| 1992-10-06 | 140.790 |
| 1992-10-07 | 140.040 |
| 1992-10-08 | 139.950 |
| 1992-10-09 | 139.510 |
| 1992-10-12 | 139.700 |
| 1992-10-13 | 139.730 |
| 1992-10-14 | 139.740 |
| 1992-10-15 | 139.790 |
| 1992-10-16 | 139.550 |
| 1992-10-19 | 139.090 |
| 1992-10-20 | 137.880 |
| 1992-10-21 | 138.320 |
| 1992-10-22 | 138.520 |
| 1992-10-23 | 138.200 |
| 1992-10-26 | 138.110 |
| 1992-10-27 | 138.580 |
| 1992-10-28 | 138.730 |
| 1992-10-29 | 138.900 |
| 1992-10-30 | 138.430 |
| 1992-10-31 | 138.460 |
| 1992-11-02 | 138.020 |
| 1992-11-03 | 137.950 |
| 1992-11-04 | 138.000 |
| 1992-11-05 | 138.120 |
| 1992-11-06 | 137.860 |
| 1992-11-09 | 137.540 |
| 1992-11-10 | 137.830 |
| 1992-11-11 | 138.090 |
| 1992-11-12 | 138.410 |
| 1992-11-13 | 138.160 |
| 1992-11-16 | 137.860 |
| 1992-11-17 | 137.860 |
| 1992-11-18 | 138.400 |
| 1992-11-19 | 138.370 |
| 1992-11-20 | 138.140 |
| 1992-11-23 | 138.110 |
| 1992-11-24 | 138.360 |
| 1992-11-25 | 138.170 |
| 1992-11-26 | . |
| 1992-11-27 | 137.930 |
| 1992-11-30 | 137.790 |
| 1992-12-01 | 137.680 |
| 1992-12-02 | 137.560 |
| 1992-12-03 | 137.690 |
| 1992-12-04 | 138.000 |
| 1992-12-07 | 138.480 |
| 1992-12-08 | 138.750 |
| 1992-12-09 | 138.860 |
| 1992-12-10 | 138.710 |
| 1992-12-11 | 138.500 |
| 1992-12-14 | 138.390 |
| 1992-12-15 | 138.540 |
| 1992-12-16 | 138.820 |
| 1992-12-17 | 138.850 |
| 1992-12-18 | 138.880 |
| 1992-12-21 | 139.120 |
| 1992-12-22 | 139.340 |
| 1992-12-23 | 139.320 |
| 1992-12-24 | 139.330 |
| 1992-12-25 | . |
| 1992-12-28 | 139.300 |
| 1992-12-29 | 139.430 |
| 1992-12-30 | 139.550 |
| 1992-12-31 | 139.450 |
| 1993-01-01 | . |
| 1993-01-04 | 140.050 |
| 1993-01-05 | 140.120 |
| 1993-01-06 | 140.010 |
| 1993-01-07 | 139.550 |
| 1993-01-08 | 139.670 |
| 1993-01-11 | 140.050 |
| 1993-01-12 | 140.150 |
| 1993-01-13 | 139.980 |
| 1993-01-14 | 140.430 |
| 1993-01-15 | 140.800 |
| 1993-01-18 | 140.960 |
| 1993-01-19 | 140.990 |
| 1993-01-20 | 140.930 |
| 1993-01-21 | 140.930 |
| 1993-01-22 | 141.290 |
| 1993-01-25 | 141.690 |
| 1993-01-26 | 141.820 |
| 1993-01-27 | 141.900 |
| 1993-01-28 | 142.190 |
| 1993-01-29 | 142.680 |
| 1993-01-31 | 142.740 |
| 1993-02-01 | 142.800 |
| 1993-02-02 | 142.620 |
| 1993-02-03 | 142.530 |
| 1993-02-04 | 142.890 |
| 1993-02-05 | 143.420 |
| 1993-02-08 | 143.360 |
| 1993-02-09 | 143.220 |
| 1993-02-10 | 142.900 |
| 1993-02-11 | 143.010 |
| 1993-02-12 | 143.200 |
| 1993-02-15 | . |
| 1993-02-16 | 143.370 |
| 1993-02-17 | 143.750 |
| 1993-02-18 | 144.450 |
| 1993-02-19 | 144.610 |
| 1993-02-22 | 144.780 |
| 1993-02-23 | 145.860 |
| 1993-02-24 | 145.370 |
| 1993-02-25 | 145.270 |
| 1993-02-26 | 145.420 |
| 1993-02-28 | 145.480 |
| 1993-03-01 | 146.020 |
| 1993-03-02 | 146.050 |
| 1993-03-03 | 146.590 |
| 1993-03-04 | 146.930 |
| 1993-03-05 | 146.260 |
| 1993-03-08 | 146.450 |
| 1993-03-09 | 146.270 |
| 1993-03-10 | 146.340 |
| 1993-03-11 | 146.250 |
| 1993-03-12 | 145.390 |
| 1993-03-15 | 145.120 |
| 1993-03-16 | 145.730 |
| 1993-03-17 | 145.910 |
| 1993-03-18 | 146.490 |
| 1993-03-19 | 146.450 |
| 1993-03-22 | 146.470 |
| 1993-03-23 | 146.860 |
| 1993-03-24 | 146.730 |
| 1993-03-25 | 146.600 |
| 1993-03-26 | 146.080 |
| 1993-03-29 | 146.100 |
| 1993-03-30 | 146.540 |
| 1993-03-31 | 146.550 |
| 1993-04-01 | 146.540 |
| 1993-04-02 | 146.150 |
| 1993-04-05 | 146.210 |
| 1993-04-06 | 146.360 |
| 1993-04-07 | 146.560 |
| 1993-04-08 | 147.100 |
| 1993-04-09 | . |
| 1993-04-12 | 147.540 |
| 1993-04-13 | 147.290 |
| 1993-04-14 | 147.780 |
| 1993-04-15 | 147.920 |
| 1993-04-16 | 147.970 |
| 1993-04-19 | 148.170 |
| 1993-04-20 | 148.110 |
| 1993-04-21 | 148.260 |
| 1993-04-22 | 148.330 |
| 1993-04-23 | 148.350 |
| 1993-04-26 | 148.170 |
| 1993-04-27 | 147.760 |
| 1993-04-28 | 147.630 |
| 1993-04-29 | 147.960 |
| 1993-04-30 | 147.810 |
| 1993-05-03 | 148.350 |
| 1993-05-04 | 148.540 |
| 1993-05-05 | 148.530 |
| 1993-05-06 | 148.600 |
| 1993-05-07 | 148.400 |
| 1993-05-10 | 148.660 |
| 1993-05-11 | 148.730 |
| 1993-05-12 | 148.560 |
| 1993-05-13 | 148.280 |
| 1993-05-14 | 148.070 |
| 1993-05-17 | 147.770 |
| 1993-05-18 | 147.510 |
| 1993-05-19 | 147.650 |
| 1993-05-20 | 148.050 |
| 1993-05-21 | 147.670 |
| 1993-05-24 | 147.640 |
| 1993-05-25 | 147.630 |
| 1993-05-26 | 147.730 |
| 1993-05-27 | 147.860 |
| 1993-05-28 | 147.740 |
| 1993-05-31 | 147.840 |
| 1993-06-01 | 148.100 |
| 1993-06-02 | 148.500 |
| 1993-06-03 | 148.790 |
| 1993-06-04 | 148.200 |
| 1993-06-07 | 148.490 |
| 1993-06-08 | 148.410 |
| 1993-06-09 | 148.610 |
| 1993-06-10 | 148.550 |
| 1993-06-11 | 149.190 |
| 1993-06-14 | 149.370 |
| 1993-06-15 | 149.470 |
| 1993-06-16 | 149.540 |
| 1993-06-17 | 149.700 |
| 1993-06-18 | 149.440 |
| 1993-06-21 | 149.830 |
| 1993-06-22 | 149.860 |
| 1993-06-23 | 149.750 |
| 1993-06-24 | 150.010 |
| 1993-06-25 | 150.290 |
| 1993-06-28 | 150.650 |
| 1993-06-29 | 150.840 |
| 1993-06-30 | 150.860 |
| 1993-07-01 | 150.900 |
| 1993-07-02 | 151.210 |
| 1993-07-05 | . |
| 1993-07-06 | 151.100 |
| 1993-07-07 | 151.060 |
| 1993-07-08 | 151.210 |
| 1993-07-09 | 151.390 |
| 1993-07-12 | 151.610 |
| 1993-07-13 | 151.420 |
| 1993-07-14 | 151.830 |
| 1993-07-15 | 151.850 |
| 1993-07-16 | 152.110 |
| 1993-07-19 | 152.010 |
| 1993-07-20 | 151.680 |
| 1993-07-21 | 151.120 |
| 1993-07-22 | 150.630 |
| 1993-07-23 | 150.420 |
| 1993-07-26 | 150.640 |
| 1993-07-27 | 150.700 |
| 1993-07-28 | 150.860 |
| 1993-07-29 | 151.660 |
| 1993-07-30 | 151.510 |
| 1993-07-31 | 151.540 |
| 1993-08-02 | 151.300 |
| 1993-08-03 | 151.490 |
| 1993-08-04 | 151.480 |
| 1993-08-05 | 151.640 |
| 1993-08-06 | 151.620 |
| 1993-08-09 | 152.010 |
| 1993-08-10 | 151.900 |
| 1993-08-11 | 152.060 |
| 1993-08-12 | 152.170 |
| 1993-08-13 | 152.410 |
| 1993-08-16 | 152.770 |
| 1993-08-17 | 152.680 |
| 1993-08-18 | 152.860 |
| 1993-08-19 | 153.130 |
| 1993-08-20 | 153.400 |
| 1993-08-23 | 153.490 |
| 1993-08-24 | 153.840 |
| 1993-08-25 | 154.180 |
| 1993-08-26 | 154.660 |
| 1993-08-27 | 154.560 |
| 1993-08-30 | 154.870 |
| 1993-08-31 | 154.890 |
| 1993-09-01 | 154.900 |
| 1993-09-02 | 155.150 |
| 1993-09-03 | 155.990 |
| 1993-09-06 | . |
| 1993-09-07 | 156.500 |
| 1993-09-08 | 156.420 |
| 1993-09-09 | 155.680 |
| 1993-09-10 | 156.040 |
| 1993-09-13 | 156.300 |
| 1993-09-14 | 155.450 |
| 1993-09-15 | 155.450 |
| 1993-09-16 | 155.780 |
| 1993-09-17 | 155.750 |
| 1993-09-20 | 155.650 |
| 1993-09-21 | 155.680 |
| 1993-09-22 | 155.560 |
| 1993-09-23 | 155.640 |
| 1993-09-24 | 155.620 |
| 1993-09-27 | 156.360 |
| 1993-09-28 | 156.650 |
| 1993-09-29 | 156.290 |
| 1993-09-30 | 155.760 |
| 1993-10-01 | 156.260 |
| 1993-10-04 | 156.430 |
| 1993-10-05 | 156.560 |
| 1993-10-06 | 156.480 |
| 1993-10-07 | 156.540 |
| 1993-10-08 | 157.130 |
| 1993-10-11 | 157.170 |
| 1993-10-12 | 157.170 |
| 1993-10-13 | 157.200 |
| 1993-10-14 | 157.140 |
| 1993-10-15 | 157.780 |
| 1993-10-18 | 157.320 |
| 1993-10-19 | 157.280 |
| 1993-10-20 | 157.430 |
| 1993-10-21 | 156.860 |
| 1993-10-22 | 156.580 |
| 1993-10-25 | 156.160 |
| 1993-10-26 | 156.460 |
| 1993-10-27 | 156.380 |
| 1993-10-28 | 156.440 |
| 1993-10-29 | 156.430 |
| 1993-10-31 | 156.490 |
| 1993-11-01 | 155.680 |
| 1993-11-02 | 155.180 |
| 1993-11-03 | 155.220 |
| 1993-11-04 | 155.090 |
| 1993-11-05 | 154.560 |
| 1993-11-08 | 154.980 |
| 1993-11-09 | 155.380 |
| 1993-11-10 | 155.010 |
| 1993-11-11 | 154.930 |
| 1993-11-12 | 155.370 |
| 1993-11-15 | 155.490 |
| 1993-11-16 | 155.720 |
| 1993-11-17 | 155.920 |
| 1993-11-18 | 155.460 |
| 1993-11-19 | 154.730 |
| 1993-11-22 | 154.710 |
| 1993-11-23 | 154.890 |
| 1993-11-24 | 155.070 |
| 1993-11-25 | . |
| 1993-11-26 | 155.360 |
| 1993-11-29 | 155.730 |
| 1993-11-30 | 155.200 |
| 1993-12-01 | 155.360 |
| 1993-12-02 | 155.400 |
| 1993-12-03 | 155.290 |
| 1993-12-06 | 155.980 |
| 1993-12-07 | 156.080 |
| 1993-12-08 | 156.200 |
| 1993-12-09 | 156.440 |
| 1993-12-10 | 156.070 |
| 1993-12-13 | 155.900 |
| 1993-12-14 | 155.720 |
| 1993-12-15 | 155.730 |
| 1993-12-16 | 155.670 |
| 1993-12-17 | 155.960 |
| 1993-12-20 | 155.940 |
#1993-12-21|155.700
#1993-12-22|156.230
#1993-12-23|156.610
#1993-12-24| .
#1993-12-27|156.810
#1993-12-28|156.830
#1993-12-29|156.860
#1993-12-30|156.280
#1993-12-31|156.340
#1994-01-03|155.780
#1994-01-04|155.760
#1994-01-05|155.870
#1994-01-06|156.250
#1994-01-07|157.380
#1994-01-10|157.480
#1994-01-11|157.900
#1994-01-12|158.320
#1994-01-13|157.820
#1994-01-14|157.220
#1994-01-17|157.330
#1994-01-18|157.580
#1994-01-19|157.750
#1994-01-20|158.070
#1994-01-21|157.980
#1994-01-24|158.100
#1994-01-25|157.970
#1994-01-26|158.040
#1994-01-27|158.300
#1994-01-28|158.800
#1994-01-31|158.780
#1994-02-01|158.260
#1994-02-02|158.310
#1994-02-03|157.850
#1994-02-04|157.150
#1994-02-07|156.760
#1994-02-08|156.610
#1994-02-09|156.750
#1994-02-10|156.900
#1994-02-11|156.920
#1994-02-14|157.030
#1994-02-15|157.100
#1994-02-16|157.080
#1994-02-17|156.530
#1994-02-18|155.980
#1994-02-21| .
#1994-02-22|156.110
#1994-02-23|155.700
#1994-02-24|155.380
#1994-02-25|155.360
#1994-02-28|155.540
#1994-03-01|154.820
#1994-03-02|154.750
#1994-03-03|154.670
#1994-03-04|154.250
#1994-03-07|154.710
#1994-03-08|154.590
#1994-03-09|154.360
#1994-03-10|154.000
#1994-03-11|153.990
#1994-03-14|153.820
#1994-03-15|154.120
#1994-03-16|154.430
#1994-03-17|154.630
#1994-03-18|154.000
#1994-03-21|153.500
#1994-03-22|153.770
#1994-03-23|154.480
#1994-03-24|153.540
#1994-03-25|153.490
#1994-03-28|153.340
#1994-03-29|152.790
#1994-03-30|152.560
#1994-03-31|152.470
#1994-04-01| .
#1994-04-04|150.540
#1994-04-05|151.100
#1994-04-06|151.220
#1994-04-07|151.610
#1994-04-08|151.620
#1994-04-11|151.500
#1994-04-12|151.880
#1994-04-13|151.740
#1994-04-14|151.360
#1994-04-15|151.480
#1994-04-18|150.550
#1994-04-19|150.500
#1994-04-20|150.720
#1994-04-21|151.900
#1994-04-22|151.720
#1994-04-25|151.750
#1994-04-26|152.450
#1994-04-27| .
#1994-04-28|151.400
#1994-04-29|151.170
#1994-04-30|151.200
#1994-05-02|150.860
#1994-05-03|150.670
#1994-05-04|150.540
#1994-05-05|150.930
#1994-05-06|149.510
#1994-05-09|148.800
#1994-05-10|149.660
#1994-05-11|148.930
#1994-05-12|149.560
#1994-05-13|149.860
#1994-05-16|150.330
#1994-05-17|151.580
#1994-05-18|151.810
#1994-05-19|152.510
#1994-05-20|152.180
#1994-05-23|151.330
#1994-05-24|151.600
#1994-05-25|151.460
#1994-05-26|151.870
#1994-05-27|151.630
#1994-05-30| .
#1994-05-31|151.380
#1994-06-01|151.440
#1994-06-02|151.970
#1994-06-03|152.770
#1994-06-06|153.440
#1994-06-07|153.190
#1994-06-08|153.560
#1994-06-09|153.170
#1994-06-10|152.890
#1994-06-13|152.580
#1994-06-14|153.230
#1994-06-15|152.740
#1994-06-16|152.750
#1994-06-17|152.460
#1994-06-20|152.410
#1994-06-21|151.950
#1994-06-22|152.460
#1994-06-23|152.570
#1994-06-24|151.940
#1994-06-27|152.100
#1994-06-28|151.640
#1994-06-29|151.830
#1994-06-30|151.340
#1994-07-01|151.380
#1994-07-04| .
#1994-07-05|151.650
#1994-07-06|151.720
#1994-07-07|151.980
#1994-07-08|151.130
#1994-07-11|150.850
#1994-07-12|151.020
#1994-07-13|151.340
#1994-07-14|152.490
#1994-07-15|152.660
#1994-07-18|153.150
#1994-07-19|153.440
#1994-07-20|152.840
#1994-07-21|152.730
#1994-07-22|152.420
#1994-07-25|152.670
#1994-07-26|152.640
#1994-07-27|152.300
#1994-07-28|152.590
#1994-07-29|154.060
#1994-07-31|154.130
#1994-08-01|153.880
#1994-08-02|154.330
#1994-08-03|154.150
#1994-08-04|154.270
#1994-08-05|153.150
#1994-08-08|153.210
#1994-08-09|152.810
#1994-08-10|152.910
#1994-08-11|152.650
#1994-08-12|153.200
#1994-08-15|153.140
#1994-08-16|153.620
#1994-08-17|154.270
#1994-08-18|153.530
#1994-08-19|153.430
#1994-08-22|153.390
#1994-08-23|153.610
#1994-08-24|154.030
#1994-08-25|153.820
#1994-08-26|154.070
#1994-08-29|154.170
#1994-08-30|154.360
#1994-08-31|154.650
#1994-09-01|154.660
#1994-09-02|154.700
#1994-09-05| .
#1994-09-06|154.450
#1994-09-07|154.240
#1994-09-08|154.280
#1994-09-09|153.400
#1994-09-12|153.390
#1994-09-13|153.460
#1994-09-14|153.730
#1994-09-15|154.070
#1994-09-16|153.110
#1994-09-19|153.400
#1994-09-20|153.110
#1994-09-21|152.880
#1994-09-22|152.990
#1994-09-23|152.950
#1994-09-26|153.000
#1994-09-27|152.870
#1994-09-28|153.150
#1994-09-29|152.550
#1994-09-30|152.790
#1994-10-03|152.440
#1994-10-04|152.430
#1994-10-05|152.000
#1994-10-06|152.090
#1994-10-07|152.560
#1994-10-10|152.680
#1994-10-11|153.070
#1994-10-12|152.790
#1994-10-13|153.160
#1994-10-14|153.350
#1994-10-17|153.310
#1994-10-18|153.410
#1994-10-19|153.120
#1994-10-20|152.410
#1994-10-21|152.310
#1994-10-24|152.120
#1994-10-25|152.040
#1994-10-26|152.000
#1994-10-27|152.060
#1994-10-28|152.500
#1994-10-31|152.580
#1994-11-01|152.090
#1994-11-02|151.770
#1994-11-03|151.660
#1994-11-04|151.330
#1994-11-07|151.270
#1994-11-08|151.430
#1994-11-09|151.960
#1994-11-10|151.810
#1994-11-11|151.610
#1994-11-14|151.930
#1994-11-15|152.280
#1994-11-16|151.730
#1994-11-17|151.320
#1994-11-18|151.430
#1994-11-21|151.350
#1994-11-22|151.570
#1994-11-23|152.600
#1994-11-24| .
#1994-11-25|152.560
#1994-11-28|152.150
#1994-11-29|151.620
#1994-11-30|151.920
#1994-12-01|151.810
#1994-12-02|152.420
#1994-12-05|152.250
#1994-12-06|152.770
#1994-12-07|152.560
#1994-12-08|152.650
#1994-12-09|152.640
#1994-12-12|152.250
#1994-12-13|152.230
#1994-12-14|152.900
#1994-12-15|152.800
#1994-12-16|152.740
#1994-12-19|152.800
#1994-12-20|152.990
#1994-12-21|153.000
#1994-12-22|152.630
#1994-12-23|152.460
#1994-12-26| .
#1994-12-27|153.090
#1994-12-28|153.050
#1994-12-29|152.820
#1994-12-30|152.800
#1994-12-31|152.830
#1995-01-02| .
#1995-01-03|152.630
#1995-01-04|153.010
#1995-01-05|152.740
#1995-01-06|152.820
#1995-01-09|152.650
#1995-01-10|153.020
#1995-01-11|153.200
#1995-01-12|153.420
#1995-01-13|154.320
#1995-01-16|154.360
#1995-01-17|154.210
#1995-01-18|154.110
#1995-01-19|154.030
#1995-01-20|153.700
#1995-01-23|153.640
#1995-01-24|153.590
#1995-01-25|153.900
#1995-01-26|154.420
#1995-01-27|155.100
#1995-01-30|155.550
#1995-01-31|155.590
#1995-02-01|155.270
#1995-02-02|155.140
#1995-02-03|156.770
#1995-02-06|156.490
#1995-02-07|156.600
#1995-02-08|156.540
#1995-02-09|156.310
#1995-02-10|155.810
#1995-02-13|155.970
#1995-02-14|156.580
#1995-02-15|157.350
#1995-02-16|157.790
#1995-02-17|157.550
#1995-02-20| .
#1995-02-21|157.680
#1995-02-22|158.410
#1995-02-23|158.620
#1995-02-24|158.530
#1995-02-27|159.500
#1995-02-28|159.420
#1995-03-01|159.950
#1995-03-02|159.370
#1995-03-03|158.900
#1995-03-06|158.580
#1995-03-07|158.600
#1995-03-08|159.100
#1995-03-09|159.630
#1995-03-10|160.270
#1995-03-13|160.620
#1995-03-14|161.250
#1995-03-15|161.180
#1995-03-16|161.680
#1995-03-17|161.150
#1995-03-20|161.180
#1995-03-21|161.210
#1995-03-22|160.560
#1995-03-23|160.820
#1995-03-24|161.510
#1995-03-27|161.920
#1995-03-28|161.360
#1995-03-29|161.360
#1995-03-30|161.040
#1995-03-31|160.870
#1995-04-03|161.500
#1995-04-04|161.900
#1995-04-05|161.890
#1995-04-06|162.120
#1995-04-07|162.120
#1995-04-10|162.080
#1995-04-11|162.260
#1995-04-12|162.530
#1995-04-13|163.100
#1995-04-14| .
#1995-04-17|163.350
#1995-04-18|163.520
#1995-04-19|163.200
#1995-04-20|163.710
#1995-04-21|163.750
#1995-04-24|163.830
#1995-04-25|163.810
#1995-04-26|163.770
#1995-04-27|163.580
#1995-04-28|163.340
#1995-04-30|163.410
#1995-05-01|163.340
#1995-05-02|163.800
#1995-05-03|164.500
#1995-05-04|165.360
#1995-05-05|166.680
#1995-05-08|166.790
#1995-05-09|167.530
#1995-05-10|167.220
#1995-05-11|166.810
#1995-05-12|166.830
#1995-05-15|167.260
#1995-05-16|167.730
#1995-05-17|167.990
#1995-05-18|167.380
#1995-05-19|167.440
#1995-05-22|167.410
#1995-05-23|167.880
#1995-05-24|168.920
#1995-05-25|169.360
#1995-05-26|169.360
#1995-05-29| .
#1995-05-30|170.170
#1995-05-31|170.280
#1995-06-01|171.270
#1995-06-02|172.340
#1995-06-05|172.460
#1995-06-06|172.200
#1995-06-07|171.390
#1995-06-08|170.970
#1995-06-09|169.770
#1995-06-12|169.970
#1995-06-13|171.840
#1995-06-14|171.990
#1995-06-15|171.730
#1995-06-16|171.430
#1995-06-19|172.150
#1995-06-20|171.940
#1995-06-21|172.080
#1995-06-22|172.810
#1995-06-23|172.640
#1995-06-26|172.500
#1995-06-27|172.160
#1995-06-28|172.450
#1995-06-29|171.230
#1995-06-30|171.680
#1995-07-03|172.050
#1995-07-04| .
#1995-07-05|172.120
#1995-07-06|173.060
#1995-07-07|173.790
#1995-07-10|173.780
#1995-07-11|173.500
#1995-07-12|173.310
#1995-07-13|173.440
#1995-07-14|172.880
#1995-07-17|172.440
#1995-07-18|172.080
#1995-07-19|170.930
#1995-07-20|170.780
#1995-07-21|170.300
#1995-07-24|171.060
#1995-07-25|170.890
#1995-07-26|170.530
#1995-07-27|171.100
#1995-07-28|170.810
#1995-07-31|171.350
#1995-08-01|170.950
#1995-08-02|171.490
#1995-08-03|170.840
#1995-08-04|171.200
#1995-08-07|171.450
#1995-08-08|171.600
#1995-08-09|171.380
#1995-08-10|171.020
#1995-08-11|170.300
#1995-08-14|170.510
#1995-08-15|170.470
#1995-08-16|170.850
#1995-08-17|170.560
#1995-08-18|170.690
#1995-08-21|171.210
#1995-08-22|170.920
#1995-08-23|170.880
#1995-08-24|171.700
#1995-08-25|172.620
#1995-08-28|173.040
#1995-08-29|172.810
#1995-08-30|173.160
#1995-08-31|173.570
#1995-09-01|174.050
#1995-09-04| .
#1995-09-05|174.590
#1995-09-06|174.640
#1995-09-07|174.310
#1995-09-08|174.060
#1995-09-11|174.230
#1995-09-12|174.810
#1995-09-13|174.630
#1995-09-14|175.560
#1995-09-15|175.330
#1995-09-18|174.890
#1995-09-19|175.160
#1995-09-20|175.400
#1995-09-21|174.680
#1995-09-22|174.410
#1995-09-25|174.480
#1995-09-26|174.390
#1995-09-27|174.250
#1995-09-28|174.360
#1995-09-29|175.140
#1995-09-30|175.180
#1995-10-02|175.390
#1995-10-03|175.720
#1995-10-04|176.070
#1995-10-05|176.290
#1995-10-06|176.360
#1995-10-09|176.530
#1995-10-10|176.460
#1995-10-11|176.350
#1995-10-12|176.650
#1995-10-13|177.450
#1995-10-16|177.500
#1995-10-17|177.600
#1995-10-18|177.360
#1995-10-19|177.470
#1995-10-20|176.960
#1995-10-23|176.890
#1995-10-24|177.390
#1995-10-25|177.720
#1995-10-26|177.560
#1995-10-27|177.460
#1995-10-30|177.750
#1995-10-31|177.890
#1995-11-01|178.390
#1995-11-02|178.870
#1995-11-03|178.720
#1995-11-06|178.660
#1995-11-07|178.370
#1995-11-08|178.980
#1995-11-09|178.710
#1995-11-10|178.450
#1995-11-13|178.840
#1995-11-14|178.960
#1995-11-15|178.680
#1995-11-16|179.300
#1995-11-17|179.470
#1995-11-20|179.480
#1995-11-21|179.210
#1995-11-22|179.100
#1995-11-23| .
#1995-11-24|179.360
#1995-11-27|179.750
#1995-11-28|179.810
#1995-11-29|180.140
#1995-11-30|180.890
#1995-12-01|181.180
#1995-12-04|181.960
#1995-12-05|181.790
#1995-12-06|181.600
#1995-12-07|181.270
#1995-12-08|181.050
#1995-12-11|181.510
#1995-12-12|181.390
#1995-12-13|181.280
#1995-12-14|181.330
#1995-12-15|181.320
#1995-12-18|180.610
#1995-12-19|181.580
#1995-12-20|181.490
#1995-12-21|181.450
#1995-12-22|181.950
#1995-12-25| .
#1995-12-26|182.180
#1995-12-27|182.390
#1995-12-28|182.710
#1995-12-29|183.060
#1995-12-31|183.130
#1996-01-01| .
#1996-01-02|183.100
#1996-01-03|183.370
#1996-01-04|183.080
#1996-01-05|182.890
#1996-01-08|182.950
#1996-01-09|183.010
#1996-01-10|182.240
#1996-01-11|182.470
#1996-01-12|182.780
#1996-01-15|182.750
#1996-01-16|183.420
#1996-01-17|184.040
#1996-01-18|184.500
#1996-01-19|184.510
#1996-01-22|184.020
#1996-01-23|183.800
#1996-01-24|184.170
#1996-01-25|183.360
#1996-01-26|184.070
#1996-01-29|183.850
#1996-01-30|184.450
#1996-01-31|185.030
#1996-02-01|185.000
#1996-02-02|184.740
#1996-02-05|184.590
#1996-02-06|184.830
#1996-02-07|184.800
#1996-02-08|184.980
#1996-02-09|185.160
#1996-02-12|185.750
#1996-02-13|186.090
#1996-02-14|185.840
#1996-02-15|185.170
#1996-02-16|184.690
#1996-02-19| .
#1996-02-20|182.790
#1996-02-21|182.850
#1996-02-22|183.500
#1996-02-23|183.010
#1996-02-26|182.880
#1996-02-27|182.330
#1996-02-28|181.720
#1996-02-29|181.800
#1996-03-01|182.950
#1996-03-04|183.730
#1996-03-05|183.190
#1996-03-06|182.490
#1996-03-07|182.280
#1996-03-08|179.540
#1996-03-11|180.150
#1996-03-12|179.830
#1996-03-13|179.790
#1996-03-14|179.760
#1996-03-15|178.750
#1996-03-18|179.150
#1996-03-19|179.320
#1996-03-20|180.210
#1996-03-21|180.570
#1996-03-22|180.170
#1996-03-25|180.970
#1996-03-26|180.960
#1996-03-27|180.050
#1996-03-28|179.430
#1996-03-29|180.250
#1996-03-31|180.320
#1996-04-01|180.360
#1996-04-02|181.060
#1996-04-03|180.700
#1996-04-04|180.270
#1996-04-05|178.130
#1996-04-08|177.930
#1996-04-09|178.390
#1996-04-10|177.840
#1996-04-11|177.490
#1996-04-12|179.200
#1996-04-15|179.670
#1996-04-16|179.550
#1996-04-17|179.250
#1996-04-18|178.870
#1996-04-19|179.390
#1996-04-22|179.840
#1996-04-23|179.770
#1996-04-24|179.430
#1996-04-25|179.690
#1996-04-26|179.770
#1996-04-29|179.550
#1996-04-30|179.100
#1996-05-01|179.150
#1996-05-02|177.710
#1996-05-03|177.460
#1996-05-06|177.720
#1996-05-07|177.600
#1996-05-08|178.010
#1996-05-09|177.970
#1996-05-10|178.790
#1996-05-13|179.150
#1996-05-14|179.700
#1996-05-15|179.830
#1996-05-16|179.350
#1996-05-17|179.780
#1996-05-20|180.210
#1996-05-21|180.070
#1996-05-22|180.140
#1996-05-23|179.870
#1996-05-24|180.120
#1996-05-27| .
#1996-05-28|180.170
#1996-05-29|179.320
#1996-05-30|179.240
#1996-05-31|178.760
#1996-06-03|178.720
#1996-06-04|178.900
#1996-06-05|179.240
#1996-06-06|179.870
#1996-06-07|178.180
#1996-06-10|178.100
#1996-06-11|177.940
#1996-06-12|177.780
#1996-06-13|178.110
#1996-06-14|178.620
#1996-06-17|179.090
#1996-06-18|178.880
#1996-06-19|178.510
#1996-06-20|178.570
#1996-06-21|178.820
#1996-06-24|179.000
#1996-06-25|179.380
#1996-06-26|179.470
#1996-06-27|180.270
#1996-06-28|181.230
#1996-06-30|181.310
#1996-07-01|181.220
#1996-07-02|180.740
#1996-07-03|181.030
#1996-07-04| .
#1996-07-05|178.600
#1996-07-08|178.660
#1996-07-09|179.000
#1996-07-10|179.730
#1996-07-11|180.030
#1996-07-12|180.490
#1996-07-15|180.320
#1996-07-16|180.890
#1996-07-17|180.870
#1996-07-18|181.890
#1996-07-19|181.440
#1996-07-22|181.090
#1996-07-23|181.370
#1996-07-24|180.900
#1996-07-25|180.930
#1996-07-26|181.080
#1996-07-29|180.610
#1996-07-30|181.020
#1996-07-31|181.750
#1996-08-01|183.120
#1996-08-02|184.420
#1996-08-05|184.360
#1996-08-06|184.210
#1996-08-07|184.180
#1996-08-08|184.230
#1996-08-09|184.730
#1996-08-12|184.890
#1996-08-13|184.200
#1996-08-14|184.340
#1996-08-15|183.970
#1996-08-16|184.570
#1996-08-19|184.390
#1996-08-20|184.470
#1996-08-21|184.220
#1996-08-22|184.130
#1996-08-23|183.320
#1996-08-26|182.670
#1996-08-27|182.910
#1996-08-28|182.850
#1996-08-29|182.230
#1996-08-30|181.500
#1996-08-31|181.530
#1996-09-02| .
#1996-09-03|181.780
#1996-09-04|181.590
#1996-09-05|181.290
#1996-09-06|181.750
#1996-09-09|182.390
#1996-09-10|182.030
#1996-09-11|182.100
#1996-09-12|182.630
#1996-09-13|183.900
#1996-09-16|184.030
#1996-09-17|183.280
#1996-09-18|183.190
#1996-09-19|182.970
#1996-09-20|183.210
#1996-09-23|183.480
#1996-09-24|184.070
#1996-09-25|184.690
#1996-09-26|185.130
#1996-09-27|185.000
#1996-09-30|184.840
#1996-10-01|185.500
#1996-10-02|185.930
#1996-10-03|185.860
#1996-10-04|187.140
#1996-10-07|186.840
#1996-10-08|186.680
#1996-10-09|186.460
#1996-10-10|185.980
#1996-10-11|186.600
#1996-10-14|186.710
#1996-10-15|186.790
#1996-10-16|186.820
#1996-10-17|187.360
#1996-10-18|187.440
#1996-10-21|187.430
#1996-10-22|187.110
#1996-10-23|187.210
#1996-10-24|187.210
#1996-10-25|187.500
#1996-10-28|187.480
#1996-10-29|188.890
#1996-10-30|188.970
#1996-10-31|189.240
#1996-11-01|189.130
#1996-11-04|189.380
#1996-11-05|190.020
#1996-11-06|189.900
#1996-11-07|190.280
#1996-11-08|190.250
#1996-11-11|190.310
#1996-11-12|190.900
#1996-11-13|190.900
#1996-11-14|191.410
#1996-11-15|191.210
#1996-11-18|191.200
#1996-11-19|191.460
#1996-11-20|191.730
#1996-11-21|191.670
#1996-11-22|191.690
#1996-11-25|191.920
#1996-11-26|192.050
#1996-11-27|192.060
#1996-11-28| .
#1996-11-29|192.790
#1996-11-30|192.830
#1996-12-02|192.800
#1996-12-03|192.970
#1996-12-04|192.490
#1996-12-05|191.690
#1996-12-06|191.310
#1996-12-09|191.910
#1996-12-10|191.840
#1996-12-11|190.540
#1996-12-12|190.460
#1996-12-13|191.050
#1996-12-16|190.710
#1996-12-17|190.350
#1996-12-18|190.090
#1996-12-19|190.950
#1996-12-20|191.110
#1996-12-23|191.190
#1996-12-24|191.160
#1996-12-25| .
#1996-12-26|191.210
#1996-12-27|191.650
#1996-12-30|191.760
#1996-12-31|190.720
#1997-01-01| .
#1997-01-02|189.950
#1997-01-03|190.160
#1997-01-06|190.100
#1997-01-07|189.950
#1997-01-08|189.720
#1997-01-09|190.370
#1997-01-10|189.470
#1997-01-13|189.530
#1997-01-14|190.400
#1997-01-15|190.510
#1997-01-16|190.200
#1997-01-17|190.380
#1997-01-20|190.500
#1997-01-21|190.790
#1997-01-22|190.640
#1997-01-23|190.290
#1997-01-24|190.070
#1997-01-27|189.790
#1997-01-28|190.240
#1997-01-29|190.340
#1997-01-30|190.630
#1997-01-31|191.400
#1997-02-03|192.000
#1997-02-04|192.170
#1997-02-05|192.030
#1997-02-06|192.020
#1997-02-07|192.590
#1997-02-10|192.720
#1997-02-11|192.720
#1997-02-12|192.680
#1997-02-13|193.390
#1997-02-14|193.880
#1997-02-17| .
#1997-02-18|193.950
#1997-02-19|193.830
#1997-02-20|193.320
#1997-02-21|193.380
#1997-02-24|193.270
#1997-02-25|193.220
#1997-02-26|191.720
#1997-02-27|191.640
#1997-02-28|191.670
#1997-03-03|191.810
#1997-03-04|191.580
#1997-03-05|191.680
#1997-03-06|191.490
#1997-03-07|192.060
#1997-03-10|192.080
#1997-03-11|192.170
#1997-03-12|191.890
#1997-03-13|190.930
#1997-03-14|191.130
#1997-03-17|191.060
#1997-03-18|191.100
#1997-03-19|190.960
#1997-03-20|190.800
#1997-03-21|190.860
#1997-03-24|191.190
#1997-03-25|190.860
#1997-03-26|190.500
#1997-03-27|189.640
#1997-03-28| .
#1997-03-31|189.790
#1997-04-01|189.990
#1997-04-02|190.110
#1997-04-03|190.240
#1997-04-04|189.770
#1997-04-07|190.340
#1997-04-08|190.070
#1997-04-09|190.130
#1997-04-10|190.080
#1997-04-11|189.460
#1997-04-14|189.540
#1997-04-15|190.510
#1997-04-16|190.320
#1997-04-17|190.790
#1997-04-18|191.010
#1997-04-21|190.800
#1997-04-22|191.100
#1997-04-23|190.740
#1997-04-24|190.370
#1997-04-25|190.280
#1997-04-28|190.630
#1997-04-29|192.050
#1997-04-30|192.620
#1997-05-01|192.870
#1997-05-02|193.100
#1997-05-05|193.070
#1997-05-06|193.070
#1997-05-07|192.570
#1997-05-08|192.940
#1997-05-09|193.600
#1997-05-12|193.810
#1997-05-13|193.260
#1997-05-14|193.700
#1997-05-15|193.780
#1997-05-16|193.570
#1997-05-19|193.580
#1997-05-20|193.950
#1997-05-21|193.620
#1997-05-22|193.350
#1997-05-23|193.540
#1997-05-26| .
#1997-05-27|193.370
#1997-05-28|193.260
#1997-05-29|193.610
#1997-05-30|194.450
#1997-05-31|194.490
#1997-06-02|194.670
#1997-06-03|195.000
#1997-06-04|194.980
#1997-06-05|195.020
#1997-06-06|195.980
#1997-06-09|195.710
#1997-06-10|195.560
#1997-06-11|195.630
#1997-06-12|196.610
#1997-06-13|197.020
#1997-06-16|197.350
#1997-06-17|197.090
#1997-06-18|197.310
#1997-06-19|197.370
#1997-06-20|197.540
#1997-06-23|197.470
#1997-06-24|197.470
#1997-06-25|197.220
#1997-06-26|196.890
#1997-06-27|197.100
#1997-06-30|196.840
#1997-07-01|197.400
#1997-07-02|197.660
#1997-07-03|198.630
#1997-07-04| .
#1997-07-07|199.180
#1997-07-08|199.160
#1997-07-09|199.460
#1997-07-10|199.500
#1997-07-11|199.670
#1997-07-14|199.470
#1997-07-15|199.580
#1997-07-16|200.170
#1997-07-17|200.160
#1997-07-18|199.860
#1997-07-21|199.730
#1997-07-22|200.750
#1997-07-23|200.900
#1997-07-24|200.870
#1997-07-25|200.730
#1997-07-28|201.180
#1997-07-29|201.540
#1997-07-30|202.040
#1997-07-31|202.560
#1997-08-01|200.830
#1997-08-04|200.600
#1997-08-05|200.600
#1997-08-06|200.650
#1997-08-07|200.580
#1997-08-08|199.650
#1997-08-11|199.760
#1997-08-12|199.440
#1997-08-13|199.780
#1997-08-14|200.440
#1997-08-15|200.660
#1997-08-18|201.180
#1997-08-19|201.140
#1997-08-20|200.940
#1997-08-21|200.550
#1997-08-22|200.080
#1997-08-25|199.810
#1997-08-26|200.010
#1997-08-27|199.920
#1997-08-28|200.720
#1997-08-29|200.290
#1997-08-31|200.370
#1997-09-01| .
#1997-09-02|200.770
#1997-09-03|200.510
#1997-09-04|200.590
#1997-09-05|200.500
#1997-09-08|200.630
#1997-09-09|200.690
#1997-09-10|200.500
#1997-09-11|200.430
#1997-09-12|201.300
#1997-09-15|201.510
#1997-09-16|203.050
#1997-09-17|203.280
#1997-09-18|203.010
#1997-09-19|203.260
#1997-09-22|203.600
#1997-09-23|203.320
#1997-09-24|203.780
#1997-09-25|203.160
#1997-09-26|203.580
#1997-09-29|203.670
#1997-09-30|203.570
#1997-10-01|204.210
#1997-10-02|204.490
#1997-10-03|204.870
#1997-10-06|205.220
#1997-10-07|205.490
#1997-10-08|204.330
#1997-10-09|204.220
#1997-10-10|203.570
#1997-10-13|203.670
#1997-10-14|204.390
#1997-10-15|204.020
#1997-10-16|204.120
#1997-10-17|203.380
#1997-10-20|203.660
#1997-10-21|203.580
#1997-10-22|203.830
#1997-10-23|204.280
#1997-10-24|204.560
#1997-10-27|206.320
#1997-10-28|204.600
#1997-10-29|205.460
#1997-10-30|206.000
#1997-10-31|205.430
#1997-11-03|204.700
#1997-11-04|204.420
#1997-11-05|204.390
#1997-11-06|204.660
#1997-11-07|204.710
#1997-11-10|204.750
#1997-11-11|204.830
#1997-11-12|205.070
#1997-11-13|205.110
#1997-11-14|205.170
#1997-11-17|205.250
#1997-11-18|205.270
#1997-11-19|205.550
#1997-11-20|205.250
#1997-11-21|205.690
#1997-11-24|205.490
#1997-11-25|205.460
#1997-11-26|205.480
#1997-11-27|205.520
#1997-11-28|205.280
#1997-11-30|205.360
#1997-12-01|205.490
#1997-12-02|205.670
#1997-12-03|205.950
#1997-12-04|206.040
#1997-12-05|205.220
#1997-12-08|205.030
#1997-12-09|205.280
#1997-12-10|205.800
#1997-12-11|206.390
#1997-12-12|207.060
#1997-12-15|206.120
#1997-12-16|206.500
#1997-12-17|206.260
#1997-12-18|206.660
#1997-12-19|207.120
#1997-12-22|206.930
#1997-12-23|206.860
#1997-12-24|206.790
#1997-12-25| .
#1997-12-26|206.850
#1997-12-29|206.860
#1997-12-30|206.580
#1997-12-31|207.070
#1998-01-01| .
#1998-01-02|207.910
#1998-01-05|209.510
#1998-01-06|209.910
#1998-01-07|209.490
#1998-01-08|210.360
#1998-01-09|211.360
#1998-01-12|211.260
#1998-01-13|210.810
#1998-01-14|210.580
#1998-01-15|210.530
#1998-01-16|209.890
#1998-01-19|210.010
#1998-01-20|209.820
#1998-01-21|210.180
#1998-01-22|210.320
#1998-01-23|209.240
#1998-01-26|209.550
#1998-01-27|209.030
#1998-01-28|208.990
#1998-01-29|210.110
#1998-01-30|210.150
#1998-01-31|210.190
#1998-02-02|209.840
#1998-02-03|210.070
#1998-02-04|210.120
#1998-02-05|209.680
#1998-02-06|209.580
#1998-02-09|209.430
#1998-02-10|209.580
#1998-02-11|209.960
#1998-02-12|210.090
#1998-02-13|210.410
#1998-02-16|210.530
#1998-02-17|210.840
#1998-02-18|210.590
#1998-02-19|210.410
#1998-02-20|210.350
#1998-02-23|210.060
#1998-02-24|209.030
#1998-02-25|209.480
#1998-02-26|209.250
#1998-02-27|209.620
#1998-02-28|209.600
#1998-03-02|209.060
#1998-03-03|208.610
#1998-03-04|208.690
#1998-03-05|208.660
#1998-03-06|209.240
#1998-03-09|209.650
#1998-03-10|209.730
#1998-03-11|209.980
#1998-03-12|210.630
#1998-03-13|210.570
#1998-03-16|210.890
#1998-03-17|210.840
#1998-03-18|210.730
#1998-03-19|210.660
#1998-03-20|210.740
#1998-03-23|210.880
#1998-03-24|210.940
#1998-03-25|210.380
#1998-03-26|210.020
#1998-03-27|210.000
#1998-03-30|209.880
#1998-03-31|210.590
#1998-04-01|211.000
#1998-04-02|211.420
#1998-04-03|212.340
#1998-04-06|212.140
#1998-04-07|212.050
#1998-04-08|211.700
#1998-04-09|211.530
#1998-04-10| .
#1998-04-13|211.060
#1998-04-14|211.420
#1998-04-15|211.680
#1998-04-16|211.880
#1998-04-17|211.890
#1998-04-20|211.590
#1998-04-21|211.240
#1998-04-22|211.320
#1998-04-23|211.250
#1998-04-24|211.460
#1998-04-27|210.450
#1998-04-28|210.290
#1998-04-29|210.330
#1998-04-30|211.540
#1998-05-01|211.700
#1998-05-04|211.780
#1998-05-05|211.560
#1998-05-06|212.200
#1998-05-07|211.980
#1998-05-08|211.730
#1998-05-11|211.240
#1998-05-12|211.950
#1998-05-13|212.170
#1998-05-14|211.900
#1998-05-15|212.020
#1998-05-18|212.490
#1998-05-19|212.450
#1998-05-20|212.760
#1998-05-21|212.270
#1998-05-22|212.400
#1998-05-25|212.530
#1998-05-26|213.070
#1998-05-27|213.310
#1998-05-28|213.250
#1998-05-29|213.430
#1998-05-31|213.510
#1998-06-01|213.840
#1998-06-02|213.580
#1998-06-03|213.420
#1998-06-04|213.250
#1998-06-05|213.330
#1998-06-08|213.450
#1998-06-09|213.470
#1998-06-10|214.080
#1998-06-11|214.950
#1998-06-12|215.110
#1998-06-15|215.520
#1998-06-16|214.780
#1998-06-17|214.090
#1998-06-18|214.390
#1998-06-19|214.640
#1998-06-22|214.810
#1998-06-23|214.920
#1998-06-24|214.960
#1998-06-25|214.760
#1998-06-26|214.950
#1998-06-29|215.010
#1998-06-30|214.980
#1998-07-01|215.310
#1998-07-02|215.410
#1998-07-03|215.450
#1998-07-06|215.770
#1998-07-07|215.670
#1998-07-08|215.580
#1998-07-09|215.900
#1998-07-10|215.910
#1998-07-13|215.520
#1998-07-14|215.440
#1998-07-15|215.480
#1998-07-16|215.320
#1998-07-17|215.290
#1998-07-20|215.610
#1998-07-21|215.810
#1998-07-22|215.770
#1998-07-23|215.970
#1998-07-24|215.900
#1998-07-27|215.960
#1998-07-28|215.980
#1998-07-29|215.590
#1998-07-30|215.540
#1998-07-31|215.450
#1998-08-03|215.960
#1998-08-04|216.290
#1998-08-05|216.410
#1998-08-06|216.360
#1998-08-07|216.730
#1998-08-10|216.810
#1998-08-11|217.200
#1998-08-12|217.080
#1998-08-13|216.650
#1998-08-14|217.110
#1998-08-17|217.290
#1998-08-18|217.030
#1998-08-19|217.080
#1998-08-20|217.410
#1998-08-21|218.210
#1998-08-24|218.450
#1998-08-25|218.940
#1998-08-26|219.330
#1998-08-27|220.030
#1998-08-28|219.460
#1998-08-31|216.990
#1998-09-01|216.980
#1998-09-02|216.660
#1998-09-03|217.330
#1998-09-04|217.470
#1998-09-07|217.660
#1998-09-08|217.660
#1998-09-09|218.730
#1998-09-10|220.740
#1998-09-11|219.970
#1998-09-14|219.810
#1998-09-15|219.630
#1998-09-16|219.730
#1998-09-17|220.480
#1998-09-18|221.340
#1998-09-21|221.550
#1998-09-22|221.040
#1998-09-23|221.830
#1998-09-24|222.260
#1998-09-25|222.630
#1998-09-28|222.620
#1998-09-29|222.380
#1998-09-30|223.830
#1998-10-01|225.180
#1998-10-02|224.700
#1998-10-05|225.850
#1998-10-06|225.150
#1998-10-07|224.140
#1998-10-08|222.420
#1998-10-09|219.820
#1998-10-12|219.840
#1998-10-13|220.440
#1998-10-14|221.790
#1998-10-15|221.780
#1998-10-16|223.290
#1998-10-19|223.310
#1998-10-20|222.570
#1998-10-21|222.440
#1998-10-22|222.280
#1998-10-23|221.790
#1998-10-26|221.860
#1998-10-27|222.850
#1998-10-28|223.350
#1998-10-29|223.670
#1998-10-30|222.320
#1998-10-31|222.240
#1998-11-02|220.960
#1998-11-03|220.930
#1998-11-04|219.650
#1998-11-05|220.160
#1998-11-06|218.770
#1998-11-09|219.750
#1998-11-10|220.390
#1998-11-11|220.350
#1998-11-12|220.900
#1998-11-13|220.550
#1998-11-16|220.380
#1998-11-17|220.350
#1998-11-18|220.730
#1998-11-19|220.420
#1998-11-20|220.780
#1998-11-23|220.820
#1998-11-24|220.910
#1998-11-25|221.170
#1998-11-26|221.210
#1998-11-27|221.470
#1998-11-30|223.800
#1998-12-01|224.630
#1998-12-02|225.550
#1998-12-03|225.780
#1998-12-04|225.030
#1998-12-07|224.170
#1998-12-08|225.100
#1998-12-09|225.540
#1998-12-10|226.120
#1998-12-11|225.140
#1998-12-14|225.680
#1998-12-15|225.070
#1998-12-16|225.670
#1998-12-17|225.350
#1998-12-18|225.230
#1998-12-21|224.470
#1998-12-22|224.000
#1998-12-23|222.880
#1998-12-24|222.350
#1998-12-25| .
#1998-12-28|223.380
#1998-12-29|224.080
#1998-12-30|224.590
#1998-12-31|224.630
#1999-01-01| .
#1999-01-04|224.750
#1999-01-05|224.000
#1999-01-06|224.380
#1999-01-07|224.030
#1999-01-08|223.290
#1999-01-11|223.020
#1999-01-12|223.940
#1999-01-13|224.690
#1999-01-14|225.730
#1999-01-15|224.940
#1999-01-18|225.060
#1999-01-19|224.780
#1999-01-20|224.450
#1999-01-21|225.080
#1999-01-22|225.780
#1999-01-25|225.810
#1999-01-26|225.600
#1999-01-27|225.850
#1999-01-28|226.070
#1999-01-29|226.610
#1999-01-31|226.690
#1999-02-01|225.620
#1999-02-02|225.190
#1999-02-03|224.580
#1999-02-04|223.850
#1999-02-05|223.720
#1999-02-08|224.000
#1999-02-09|224.350
#1999-02-10|224.340
#1999-02-11|224.170
#1999-02-12|222.490
#1999-02-15|222.610
#1999-02-16|223.090
#1999-02-17|223.600
#1999-02-18|223.190
#1999-02-19|222.860
#1999-02-22|223.410
#1999-02-23|222.810
#1999-02-24|222.050
#1999-02-25|220.760
#1999-02-26|221.470
#1999-02-28|221.550
#1999-03-01|220.670
#1999-03-02|221.300
#1999-03-03|220.960
#1999-03-04|220.680
#1999-03-05|221.520
#1999-03-08|221.950
#1999-03-09|222.830
#1999-03-10|222.640
#1999-03-11|222.690
#1999-03-12|223.290
#1999-03-15|223.900
#1999-03-16|224.480
#1999-03-17|224.340
#1999-03-18|224.610
#1999-03-19|224.040
#1999-03-22|223.820
#1999-03-23|224.040
#1999-03-24|224.450
#1999-03-25|223.970
#1999-03-26|224.100
#1999-03-29|223.650
#1999-03-30|224.430
#1999-03-31|224.140
#1999-04-01|223.760
#1999-04-02|224.880
#1999-04-05|225.120
#1999-04-06|225.780
#1999-04-07|225.710
#1999-04-08|226.830
#1999-04-09|226.800
#1999-04-12|226.880
#1999-04-13|226.350
#1999-04-14|226.330
#1999-04-15|226.010
#1999-04-16|225.490
#1999-04-19|226.220
#1999-04-20|226.590
#1999-04-21|226.550
#1999-04-22|225.660
#1999-04-23|225.860
#1999-04-26|226.160
#1999-04-27|226.370
#1999-04-28|226.110
#1999-04-29|226.820
#1999-04-30|225.490
#1999-05-03|225.360
#1999-05-04|225.010
#1999-05-05|225.230
#1999-05-06|224.170
#1999-05-07|223.910
#1999-05-10|224.430
#1999-05-11|223.900
#1999-05-12|224.200
#1999-05-13|225.330
#1999-05-14|223.240
#1999-05-17|222.900
#1999-05-18|223.060
#1999-05-19|223.020
#1999-05-20|222.850
#1999-05-21|223.620
#1999-05-24|224.070
#1999-05-25|223.510
#1999-05-26|222.980
#1999-05-27|222.120
#1999-05-28|221.890
#1999-05-31|222.020
#1999-06-01|220.370
#1999-06-02|220.450
#1999-06-03|220.640
#1999-06-04|220.720
#1999-06-07|220.850
#1999-06-08|220.730
#1999-06-09|220.330
#1999-06-10|219.910
#1999-06-11|219.030
#1999-06-14|219.530
#1999-06-15|219.580
#1999-06-16|220.040
#1999-06-17|221.740
#1999-06-18|221.210
#1999-06-21|220.740
#1999-06-22|220.410
#1999-06-23|219.800
#1999-06-24|219.400
#1999-06-25|219.710
#1999-06-28|220.440
#1999-06-29|220.790
#1999-06-30|222.090
#1999-07-01|221.760
#1999-07-02|221.920
#1999-07-05|222.050
#1999-07-06|221.670
#1999-07-07|221.330
#1999-07-08|222.100
#1999-07-09|222.130
#1999-07-12|223.380
#1999-07-13|223.640
#1999-07-14|223.330
#1999-07-15|223.480
#1999-07-16|224.030
#1999-07-19|224.270
#1999-07-20|224.490
#1999-07-21|224.410
#1999-07-22|223.230
#1999-07-23|222.680
#1999-07-26|222.140
#1999-07-27|222.580
#1999-07-28|222.640
#1999-07-29|221.750
#1999-07-30|221.000
#1999-07-31|221.040
#1999-08-02|221.020
#1999-08-03|220.710
#1999-08-04|220.870
#1999-08-05|221.700
#1999-08-06|219.970
#1999-08-09|218.750
#1999-08-10|218.530
#1999-08-11|219.020
#1999-08-12|218.970
#1999-08-13|220.280
#1999-08-16|220.460
#1999-08-17|221.430
#1999-08-18|221.590
#1999-08-19|221.320
#1999-08-20|221.530
#1999-08-23|221.620
#1999-08-24|222.300
#1999-08-25|223.500
#1999-08-26|223.200
#1999-08-27|222.230
#1999-08-30|221.230
#1999-08-31|220.730
#1999-09-01|220.760
#1999-09-02|220.490
#1999-09-03|221.760
#1999-09-06|221.890
#1999-09-07|221.330
#1999-09-08|221.670
#1999-09-09|221.370
#1999-09-10|222.180
#1999-09-13|222.260
#1999-09-14|221.750
#1999-09-15|222.180
#1999-09-16|222.640
#1999-09-17|223.010
#1999-09-20|222.740
#1999-09-21|222.590
#1999-09-22|222.750
#1999-09-23|223.610
#1999-09-24|224.630
#1999-09-27|223.910
#1999-09-28|223.330
#1999-09-29|222.430
#1999-09-30|223.410
#1999-10-01|222.370
#1999-10-04|222.820
#1999-10-05|222.090
#1999-10-06|221.900
#1999-10-07|221.860
#1999-10-08|222.080
#1999-10-11|222.190
#1999-10-12|221.940
#1999-10-13|221.400
#1999-10-14|220.950
#1999-10-15|221.870
#1999-10-18|221.760
#1999-10-19|221.300
#1999-10-20|221.280
#1999-10-21|221.120
#1999-10-22|221.070
#1999-10-25|221.220
#1999-10-26|221.060
#1999-10-27|221.650
#1999-10-28|222.500
#1999-10-29|223.740
#1999-10-31|223.830
#1999-11-01|223.450
#1999-11-02|223.810
#1999-11-03|224.090
#1999-11-04|224.700
#1999-11-05|225.230
#1999-11-08|225.240
#1999-11-09|225.120
#1999-11-10|224.850
#1999-11-11|224.880
#1999-11-12|225.600
#1999-11-15|225.750
#1999-11-16|225.460
#1999-11-17|224.770
#1999-11-18|224.580
#1999-11-19|224.560
#1999-11-22|224.400
#1999-11-23|224.520
#1999-11-24|224.620
#1999-11-25|224.660
#1999-11-26|224.410
#1999-11-29|224.180
#1999-11-30|224.600
#1999-12-01|224.320
#1999-12-02|224.200
#1999-12-03|224.920
#1999-12-06|225.390
#1999-12-07|225.970
#1999-12-08|225.750
#1999-12-09|225.850
#1999-12-10|226.580
#1999-12-13|226.390
#1999-12-14|225.250
#1999-12-15|224.910
#1999-12-16|224.340
#1999-12-17|224.200
#1999-12-20|223.800
#1999-12-21|223.700
#1999-12-22|223.470
#1999-12-23|223.350
#1999-12-24|223.400
#1999-12-27|223.710
#1999-12-28|223.490
#1999-12-29|224.020
#1999-12-30|224.310
#1999-12-31|223.800
#2000-01-03|222.700
#2000-01-04|223.570
#2000-01-05|222.650
#2000-01-06|223.210
#2000-01-07|223.500
#2000-01-10|223.380
#2000-01-11|222.590
#2000-01-12|222.370
#2000-01-13|223.220
#2000-01-14|222.610
#2000-01-17|222.740
#2000-01-18|222.250
#2000-01-19|222.590
#2000-01-20|222.210
#2000-01-21|222.240
#2000-01-24|223.350
#2000-01-25|223.370
#2000-01-26|223.300
#2000-01-27|223.130
#2000-01-28|223.150
#2000-01-31|222.540
#2000-02-01|222.740
#2000-02-02|222.770
#2000-02-03|223.910
#2000-02-04|223.270
#2000-02-07|222.280
#2000-02-08|222.650
#2000-02-09|222.110
#2000-02-10|221.890
#2000-02-11|222.300
#2000-02-14|223.270
#2000-02-15|222.930
#2000-02-16|222.890
#2000-02-17|222.510
#2000-02-18|223.390
#2000-02-21|223.530
#2000-02-22|224.880
#2000-02-23|223.930
#2000-02-24|225.060
#2000-02-25|225.310
#2000-02-28|224.050
#2000-02-29|223.670
#2000-03-01|224.100
#2000-03-02|223.930
#2000-03-03|224.170
#2000-03-06|223.910
#2000-03-07|224.200
#2000-03-08|224.270
#2000-03-09|224.650
#2000-03-10|224.230
#2000-03-13|224.380
#2000-03-14|224.920
#2000-03-15|225.090
#2000-03-16|225.500
#2000-03-17|225.820
#2000-03-20|225.950
#2000-03-21|226.240
#2000-03-22|226.410
#2000-03-23|227.040
#2000-03-24|225.670
#2000-03-27|225.610
#2000-03-28|225.990
#2000-03-29|226.150
#2000-03-30|226.120
#2000-03-31|226.420
#2000-04-03|226.970
#2000-04-04|228.450
#2000-04-05|228.120
#2000-04-06|227.730
#2000-04-07|228.010
#2000-04-10|228.630
#2000-04-11|227.240
#2000-04-12|226.350
#2000-04-13|226.830
#2000-04-14|227.200
#2000-04-17|226.570
#2000-04-18|226.310
#2000-04-19|226.950
#2000-04-20|226.960
#2000-04-21| .
#2000-04-24|227.390
#2000-04-25|225.860
#2000-04-26|225.670
#2000-04-27|224.410
#2000-04-28|224.010
#2000-04-30|224.100
#2000-05-01|223.720
#2000-05-02|223.420
#2000-05-03|222.920
#2000-05-04|222.590
#2000-05-05|222.080
#2000-05-08|221.520
#2000-05-09|221.840
#2000-05-10|222.490
#2000-05-11|222.690
#2000-05-12|221.810
#2000-05-15|222.030
#2000-05-16|222.170
#2000-05-17|221.910
#2000-05-18|221.330
#2000-05-19|221.900
#2000-05-22|222.840
#2000-05-23|222.660
#2000-05-24|222.520
#2000-05-25|223.060
#2000-05-26|223.740
#2000-05-29|223.870
#2000-05-30|223.480
#2000-05-31|224.070
#2000-06-01|225.030
#2000-06-02|225.670
#2000-06-05|226.600
#2000-06-06|226.380
#2000-06-07|226.640
#2000-06-08|226.690
#2000-06-09|226.800
#2000-06-12|227.380
#2000-06-13|227.510
#2000-06-14|228.070
#2000-06-15|228.160
#2000-06-16|228.980
#2000-06-19|228.940
#2000-06-20|228.680
#2000-06-21|227.940
#2000-06-22|227.890
#2000-06-23|227.410
#2000-06-26|228.370
#2000-06-27|228.350
#2000-06-28|228.350
#2000-06-29|229.220
#2000-06-30|229.380
#2000-07-03|230.090
#2000-07-04|230.140
#2000-07-05|230.360
#2000-07-06|229.910
#2000-07-07|230.480
#2000-07-10|230.350
#2000-07-11|230.250
#2000-07-12|229.980
#2000-07-13|230.730
#2000-07-14|229.740
#2000-07-17|229.270
#2000-07-18|229.490
#2000-07-19|229.480
#2000-07-20|231.130
#2000-07-21|231.300
#2000-07-24|231.140
#2000-07-25|231.280
#2000-07-26|231.380
#2000-07-27|231.740
#2000-07-28|231.620
#2000-07-31|231.690
#2000-08-01|232.200
#2000-08-02|232.570
#2000-08-03|232.840
#2000-08-04|233.460
#2000-08-07|233.180
#2000-08-08|233.640
#2000-08-09|233.710
#2000-08-10|234.160
#2000-08-11|233.530
#2000-08-14|233.760
#2000-08-15|233.390
#2000-08-16|233.230
#2000-08-17|233.360
#2000-08-18|233.760
#2000-08-21|233.830
#2000-08-22|233.930
#2000-08-23|234.500
#2000-08-24|234.680
#2000-08-25|234.740
#2000-08-28|234.480
#2000-08-29|234.120
#2000-08-30|234.260
#2000-08-31|235.050
#2000-09-01|235.770
#2000-09-04|235.910
#2000-09-05|235.960
#2000-09-06|235.730
#2000-09-07|235.500
#2000-09-08|235.780
#2000-09-11|235.620
#2000-09-12|235.680
#2000-09-13|236.230
#2000-09-14|236.040
#2000-09-15|236.130
#2000-09-18|236.310
#2000-09-19|236.500
#2000-09-20|236.130
#2000-09-21|236.310
#2000-09-22|236.700
#2000-09-25|236.860
#2000-09-26|237.190
#2000-09-27|237.480
#2000-09-28|237.620
#2000-09-29|237.870
#2000-09-30|237.920
#2000-10-02|238.060
#2000-10-03|237.600
#2000-10-04|237.350
#2000-10-05|237.720
#2000-10-06|237.940
#2000-10-09|238.090
#2000-10-10|238.300
#2000-10-11|238.580
#2000-10-12|239.160
#2000-10-13|239.060
#2000-10-16|238.830
#2000-10-17|239.570
#2000-10-18|239.410
#2000-10-19|239.310
#2000-10-20|239.470
#2000-10-23|240.070
#2000-10-24|239.700
#2000-10-25|239.150
#2000-10-26|239.230
#2000-10-27|238.850
#2000-10-30|238.570
#2000-10-31|238.200
#2000-11-01|238.630
#2000-11-02|238.870
#2000-11-03|238.010
#2000-11-06|237.790
#2000-11-07|237.930
#2000-11-08|238.090
#2000-11-09|238.700
#2000-11-10|238.830
#2000-11-13|239.430
#2000-11-14|239.550
#2000-11-15|239.830
#2000-11-16|240.300
#2000-11-17|239.870
#2000-11-20|239.970
#2000-11-21|240.010
#2000-11-22|240.660
#2000-11-23|240.700
#2000-11-24|240.320
#2000-11-27|240.430
#2000-11-28|240.930
#2000-11-29|241.500
#2000-11-30|241.980
#2000-12-01|241.400
#2000-12-04|241.510
#2000-12-05|242.400
#2000-12-06|243.490
#2000-12-07|243.510
#2000-12-08|242.960
#2000-12-11|243.030
#2000-12-12|243.220
#2000-12-13|244.090
#2000-12-14|244.980
#2000-12-15|245.530
#2000-12-18|246.030
#2000-12-19|245.810
#2000-12-20|247.030
#2000-12-21|247.780
#2000-12-22|248.000
#2000-12-25| .
#2000-12-26|248.070
#2000-12-27|247.260
#2000-12-28|246.820
#2000-12-29|247.060
#2000-12-31|247.160
#2001-01-01| .
#2001-01-02|249.500
#2001-01-03|247.500
#2001-01-04|249.030
#2001-01-05|250.440
#2001-01-08|251.160
#2001-01-09|250.760
#2001-01-10|249.860
#2001-01-11|249.810
#2001-01-12|248.550
#2001-01-15|248.700
#2001-01-16|248.890
#2001-01-17|249.810
#2001-01-18|251.190
#2001-01-19|250.420
#2001-01-22|250.300
#2001-01-23|250.410
#2001-01-24|249.830
#2001-01-25|250.440
#2001-01-26|250.730
#2001-01-29|250.520
#2001-01-30|251.690
#2001-01-31|252.880
#2001-02-01|253.920
#2001-02-02|253.010
#2001-02-05|253.030
#2001-02-06|252.400
#2001-02-07|252.690
#2001-02-08|252.700
#2001-02-09|253.570
#2001-02-12|253.400
#2001-02-13|252.970
#2001-02-14|252.260
#2001-02-15|251.540
#2001-02-16|252.690
#2001-02-19|252.840
#2001-02-20|252.910
#2001-02-21|252.630
#2001-02-22|252.790
#2001-02-23|253.530
#2001-02-26|254.050
#2001-02-27|254.840
#2001-02-28|255.730
#2001-03-01|256.370
#2001-03-02|255.330
#2001-03-05|255.300
#2001-03-06|255.310
#2001-03-07|256.190
#2001-03-08|256.680
#2001-03-09|256.140
#2001-03-12|256.410
#2001-03-13|256.160
#2001-03-14|257.220
#2001-03-15|257.950
#2001-03-16|258.450
#2001-03-19|257.920
#2001-03-20|258.520
#2001-03-21|258.910
#2001-03-22|259.450
#2001-03-23|258.610
#2001-03-26|258.070
#2001-03-27|256.530
#2001-03-28|256.840
#2001-03-29|257.160
#2001-03-30|258.110
#2001-03-31|258.150
#2001-04-02|257.810
#2001-04-03|258.130
#2001-04-04|258.410
#2001-04-05|257.880
#2001-04-06|259.110
#2001-04-09|258.800
#2001-04-10|257.200
#2001-04-11|256.760
#2001-04-12|256.080
#2001-04-13| .
#2001-04-16|254.830
#2001-04-17|255.980
#2001-04-18|257.350
#2001-04-19|256.120
#2001-04-20|256.280
#2001-04-23|257.420
#2001-04-24|257.620
#2001-04-25|257.090
#2001-04-26|258.250
#2001-04-27|256.830
#2001-04-30|257.290
#2001-05-01|257.850
#2001-05-02|257.920
#2001-05-03|258.890
#2001-05-04|259.280
#2001-05-07|259.460
#2001-05-08|259.560
#2001-05-09|260.130
#2001-05-10|258.930
#2001-05-11|256.470
#2001-05-14|257.360
#2001-05-15|256.960
#2001-05-16|257.400
#2001-05-17|257.490
#2001-05-18|257.620
#2001-05-21|257.820
#2001-05-22|257.960
#2001-05-23|258.160
#2001-05-24|257.170
#2001-05-25|257.320
#2001-05-28|257.470
#2001-05-29|257.440
#2001-05-30|257.600
#2001-05-31|259.150
#2001-06-01|259.420
#2001-06-04|260.070
#2001-06-05|261.150
#2001-06-06|261.310
#2001-06-07|260.880
#2001-06-08|260.240
#2001-06-11|261.080
#2001-06-12|261.790
#2001-06-13|261.760
#2001-06-14|262.420
#2001-06-15|262.380
#2001-06-18|262.450
#2001-06-19|262.450
#2001-06-20|262.730
#2001-06-21|262.910
#2001-06-22|263.880
#2001-06-25|263.820
#2001-06-26|262.850
#2001-06-27|262.210
#2001-06-28|261.070
#2001-06-29|260.530
#2001-06-30|260.580
#2001-07-02|261.610
#2001-07-03|261.430
#2001-07-04|261.480
#2001-07-05|260.790
#2001-07-06|261.600
#2001-07-09|262.000
#2001-07-10|262.750
#2001-07-11|262.790
#2001-07-12|263.330
#2001-07-13|263.290
#2001-07-16|264.060
#2001-07-17|264.040
#2001-07-18|265.480
#2001-07-19|265.200
#2001-07-20|265.410
#2001-07-23|265.780
#2001-07-24|266.050
#2001-07-25|265.250
#2001-07-26|265.680
#2001-07-27|266.500
#2001-07-30|267.100
#2001-07-31|267.900
#2001-08-01|267.860
#2001-08-02|266.690
#2001-08-03|266.410
#2001-08-06|266.750
#2001-08-07|266.710
#2001-08-08|268.140
#2001-08-09|267.720
#2001-08-10|268.230
#2001-08-13|268.410
#2001-08-14|268.230
#2001-08-15|267.760
#2001-08-16|268.340
#2001-08-17|269.520
#2001-08-20|268.790
#2001-08-21|269.040
#2001-08-22|268.690
#2001-08-23|269.090
#2001-08-24|268.780
#2001-08-27|268.770
#2001-08-28|269.950
#2001-08-29|270.720
#2001-08-30|270.780
#2001-08-31|270.250
#2001-09-03|270.360
#2001-09-04|268.510
#2001-09-05|268.710
#2001-09-06|270.110
#2001-09-07|270.890
#2001-09-10|270.040
#2001-09-11| .
#2001-09-12| .
#2001-09-13| .
#2001-09-14|273.160
#2001-09-17|272.380
#2001-09-18|270.780
#2001-09-19|272.130
#2001-09-20|271.630
#2001-09-21|271.690
#2001-09-24|271.150
#2001-09-25|271.460
#2001-09-26|271.860
#2001-09-27|272.400
#2001-09-28|272.200
#2001-09-30|272.300
#2001-10-01|272.580
#2001-10-02|273.160
#2001-10-03|273.560
#2001-10-04|273.840
#2001-10-05|274.040
#2001-10-08|274.190
#2001-10-09|273.160
#2001-10-10|273.040
#2001-10-11|272.110
#2001-10-12|272.790
#2001-10-15|273.320
#2001-10-16|273.990
#2001-10-17|274.260
#2001-10-18|274.260
#2001-10-19|273.830
#2001-10-22|273.760
#2001-10-23|273.580
#2001-10-24|274.280
#2001-10-25|274.950
#2001-10-26|275.090
#2001-10-29|275.800
#2001-10-30|276.620
#2001-10-31|277.850
#2001-11-01|278.170
#2001-11-02|276.880
#2001-11-05|277.600
#2001-11-06|278.160
#2001-11-07|279.230
#2001-11-08|278.130
#2001-11-09|277.830
#2001-11-12|277.980
#2001-11-13|277.390
#2001-11-14|275.960
#2001-11-15|273.100
#2001-11-16|271.190
#2001-11-19|273.280
#2001-11-20|272.420
#2001-11-21|271.330
#2001-11-22|271.380
#2001-11-23|270.750
#2001-11-26|270.900
#2001-11-27|272.270
#2001-11-28|272.430
#2001-11-29|274.990
#2001-11-30|275.150
#2001-12-03|275.310
#2001-12-04|276.060
#2001-12-05|272.910
#2001-12-06|272.020
#2001-12-07|270.590
#2001-12-10|271.130
#2001-12-11|271.970
#2001-12-12|272.920
#2001-12-13|271.150
#2001-12-14|270.150
#2001-12-17|269.540
#2001-12-18|270.750
#2001-12-19|271.780
#2001-12-20|271.780
#2001-12-21|271.510
#2001-12-24|271.070
#2001-12-25| .
#2001-12-26|270.460
#2001-12-27|271.770
#2001-12-28|271.720
#2001-12-31|273.170
#2002-01-01| .
#2002-01-02|271.620
#2002-01-03|272.330
#2002-01-04|272.400
#2002-01-07|273.880
#2002-01-08|273.520
#2002-01-09|273.870
#2002-01-10|274.630
#2002-01-11|275.970
#2002-01-14|276.040
#2002-01-15|276.390
#2002-01-16|276.220
#2002-01-17|274.730
#2002-01-18|275.440
#2002-01-21|275.590
#2002-01-22|275.390
#2002-01-23|274.180
#2002-01-24|274.200
#2002-01-25|273.780
#2002-01-28|273.750
#2002-01-29|275.130
#2002-01-30|274.530
#2002-01-31|273.640
#2002-02-01|274.590
#2002-02-04|275.240
#2002-02-05|274.190
#2002-02-06|273.740
#2002-02-07|273.320
#2002-02-08|274.300
#2002-02-11|273.920
#2002-02-12|273.120
#2002-02-13|272.930
#2002-02-14|273.510
#2002-02-15|274.310
#2002-02-18|274.460
#2002-02-19|274.250
#2002-02-20|274.280
#2002-02-21|274.410
#2002-02-22|274.910
#2002-02-25|274.940
#2002-02-26|274.480
#2002-02-27|276.000
#2002-02-28|275.850
#2002-03-01|274.590
#2002-03-04|274.510
#2002-03-05|274.730
#2002-03-06|274.420
#2002-03-07|272.390
#2002-03-08|271.280
#2002-03-11|271.470
#2002-03-12|271.800
#2002-03-13|272.470
#2002-03-14|270.690
#2002-03-15|271.210
#2002-03-18|271.710
#2002-03-19|271.610
#2002-03-20|270.700
#2002-03-21|270.900
#2002-03-22|270.740
#2002-03-25|270.640
#2002-03-26|271.440
#2002-03-27|271.420
#2002-03-28|270.650
#2002-03-29| .
#2002-03-31|270.800
#2002-04-01|270.490
#2002-04-02|271.550
#2002-04-03|272.720
#2002-04-04|272.770
#2002-04-05|273.720
#2002-04-08|273.440
#2002-04-09|273.830
#2002-04-10|273.730
#2002-04-11|273.940
#2002-04-12|274.640
#2002-04-15|274.960
#2002-04-16|274.540
#2002-04-17|274.430
#2002-04-18|274.880
#2002-04-19|275.170
#2002-04-22|275.170
#2002-04-23|274.870
#2002-04-24|275.710
#2002-04-25|275.600
#2002-04-26|275.780
#2002-04-29|274.410
#2002-04-30|274.140
#2002-05-01|274.090
#2002-05-02|273.490
#2002-05-03|274.730
#2002-05-06|274.540
#2002-05-07|274.610
#2002-05-08|273.140
#2002-05-09|273.870
#2002-05-10|274.910
#2002-05-13|274.150
#2002-05-14|273.110
#2002-05-15|273.700
#2002-05-16|274.450
#2002-05-17|273.500
#2002-05-20|274.410
#2002-05-21|275.220
#2002-05-22|275.960
#2002-05-23|275.570
#2002-05-24|276.020
#2002-05-27|276.150
#2002-05-28|276.480
#2002-05-29|277.490
#2002-05-30|278.210
#2002-05-31|278.220
#2002-06-03|278.470
#2002-06-04|278.890
#2002-06-05|278.790
#2002-06-06|279.190
#2002-06-07|278.340
#2002-06-10|278.670
#2002-06-11|279.210
#2002-06-12|279.500
#2002-06-13|280.150
#2002-06-14|281.490
#2002-06-17|280.890
#2002-06-18|280.990
#2002-06-19|282.470
#2002-06-20|280.710
#2002-06-21|281.500
#2002-06-24|280.180
#2002-06-25|280.310
#2002-06-26|280.890
#2002-06-27|279.610
#2002-06-28|279.110
#2002-06-30|279.210
#2002-07-01|279.670
#2002-07-02|279.930
#2002-07-03|279.830
#2002-07-04|279.880
#2002-07-05|278.460
#2002-07-08|279.340
#2002-07-09|280.550
#2002-07-10|282.090
#2002-07-11|281.990
#2002-07-12|282.320
#2002-07-15|281.700
#2002-07-16|280.290
#2002-07-17|280.820
#2002-07-18|281.850
#2002-07-19|281.800
#2002-07-22|282.960
#2002-07-23|282.330
#2002-07-24|280.340
#2002-07-25|280.960
#2002-07-26|280.470
#2002-07-29|277.920
#2002-07-30|277.990
#2002-07-31|280.370
#2002-08-01|281.690
#2002-08-02|283.310
#2002-08-05|283.030
#2002-08-06|280.790
#2002-08-07|282.490
#2002-08-08|281.360
#2002-08-09|282.550
#2002-08-12|282.830
#2002-08-13|283.750
#2002-08-14|283.990
#2002-08-15|283.230
#2002-08-16|281.670
#2002-08-19|282.270
#2002-08-20|284.930
#2002-08-21|285.020
#2002-08-22|284.190
#2002-08-23|285.260
#2002-08-26|285.870
#2002-08-27|285.140
#2002-08-28|286.130
#2002-08-29|286.770
#2002-08-30|287.210
#2002-08-31|287.250
#2002-09-02|287.310
#2002-09-03|289.360
#2002-09-04|289.350
#2002-09-05|290.250
#2002-09-06|288.430
#2002-09-09|288.280
#2002-09-10|289.220
#2002-09-11|288.070
#2002-09-12|289.880
#2002-09-13|290.720
#2002-09-16|291.230
#2002-09-17|291.500
#2002-09-18|291.660
#2002-09-19|292.540
#2002-09-20|292.490
#2002-09-23|293.380
#2002-09-24|292.920
#2002-09-25|291.610
#2002-09-26|291.600
#2002-09-27|292.670
#2002-09-30|294.010
#2002-10-01|292.790
#2002-10-02|292.800
#2002-10-03|292.860
#2002-10-04|292.210
#2002-10-07|292.350
#2002-10-08|290.960
#2002-10-09|290.770
#2002-10-10|289.060
#2002-10-11|288.450
#2002-10-14|288.600
#2002-10-15|286.490
#2002-10-16|285.570
#2002-10-17|284.280
#2002-10-18|284.170
#2002-10-21|283.740
#2002-10-22|283.530
#2002-10-23|283.540
#2002-10-24|285.150
#2002-10-25|286.190
#2002-10-28|287.010
#2002-10-29|289.290
#2002-10-30|289.160
#2002-10-31|290.910
#2002-11-01|290.180
#2002-11-04|289.800
#2002-11-05|290.120
#2002-11-06|291.690
#2002-11-07|294.060
#2002-11-08|294.360
#2002-11-11|294.510
#2002-11-12|294.300
#2002-11-13|294.590
#2002-11-14|293.140
#2002-11-15|293.120
#2002-11-18|294.000
#2002-11-19|294.720
#2002-11-20|293.760
#2002-11-21|293.420
#2002-11-22|293.250
#2002-11-25|293.320
#2002-11-26|294.800
#2002-11-27|292.420
#2002-11-28|292.470
#2002-11-29|293.210
#2002-11-30|293.260
#2002-12-02|293.580
#2002-12-03|293.390
#2002-12-04|294.330
#2002-12-05|295.090
#2002-12-06|296.120
#2002-12-09|297.040
#2002-12-10|296.740
#2002-12-11|297.800
#2002-12-12|297.820
#2002-12-13|297.320
#2002-12-16|296.950
#2002-12-17|297.950
#2002-12-18|299.260
#2002-12-19|300.720
#2002-12-20|300.780
#2002-12-23|300.750
#2002-12-24|301.330
#2002-12-25| .
#2002-12-26|301.740
#2002-12-27|303.390
#2002-12-30|304.050
#2002-12-31|303.670
#2003-01-01| .
#2003-01-02|300.520
#2003-01-03|300.610
#2003-01-06|300.470
#2003-01-07|301.430
#2003-01-08|302.200
#2003-01-09|299.840
#2003-01-10|300.380
#2003-01-13|301.460
#2003-01-14|302.300
#2003-01-15|302.400
#2003-01-16|302.220
#2003-01-17|303.060
#2003-01-20|303.210
#2003-01-21|303.830
#2003-01-22|304.670
#2003-01-23|304.430
#2003-01-24|305.180
#2003-01-27|304.460
#2003-01-28|304.330
#2003-01-29|303.420
#2003-01-30|304.150
#2003-01-31|304.330
#2003-02-03|304.030
#2003-02-04|305.100
#2003-02-05|304.290
#2003-02-06|305.320
#2003-02-07|306.060
#2003-02-10|305.410
#2003-02-11|306.020
#2003-02-12|306.960
#2003-02-13|308.040
#2003-02-14|307.000
#2003-02-17|307.150
#2003-02-18|307.260
#2003-02-19|308.380
#2003-02-20|309.150
#2003-02-21|308.570
#2003-02-24|309.230
#2003-02-25|309.710
#2003-02-26|310.200
#2003-02-27|310.610
#2003-02-28|311.630
#2003-03-03|312.520
#2003-03-04|312.660
#2003-03-05|313.160
#2003-03-06|312.700
#2003-03-07|313.050
#2003-03-10|313.980
#2003-03-11|313.410
#2003-03-12|312.880
#2003-03-13|310.800
#2003-03-14|311.410
#2003-03-17|309.940
#2003-03-18|308.760
#2003-03-19|308.030
#2003-03-20|307.720
#2003-03-21|306.590
#2003-03-24|308.610
#2003-03-25|308.940
#2003-03-26|309.600
#2003-03-27|310.290
#2003-03-28|311.370
#2003-03-31|312.540
#2003-04-01|312.680
#2003-04-02|311.310
#2003-04-03|312.040
#2003-04-04|311.670
#2003-04-07|310.770
#2003-04-08|311.970
#2003-04-09|312.670
#2003-04-10|312.300
#2003-04-11|311.700
#2003-04-14|311.240
#2003-04-15|312.220
#2003-04-16|313.070
#2003-04-17|312.810
#2003-04-18| .
#2003-04-21|313.000
#2003-04-22|313.520
#2003-04-23|313.630
#2003-04-24|315.330
#2003-04-25|316.000
#2003-04-28|315.960
#2003-04-29|315.570
#2003-04-30|317.250
#2003-05-01|317.650
#2003-05-02|316.980
#2003-05-05|317.720
#2003-05-06|319.740
#2003-05-07|321.740
#2003-05-08|322.240
#2003-05-09|322.310
#2003-05-12|322.890
#2003-05-13|322.800
#2003-05-14|323.860
#2003-05-15|322.900
#2003-05-16|324.490
#2003-05-19|324.930
#2003-05-20|326.170
#2003-05-21|325.050
#2003-05-22|326.080
#2003-05-23|326.210
#2003-05-26|326.360
#2003-05-27|325.970
#2003-05-28|326.010
#2003-05-29|327.400
#2003-05-30|327.270
#2003-05-31|327.310
#2003-06-02|326.460
#2003-06-03|328.070
#2003-06-04|328.970
#2003-06-05|328.320
#2003-06-06|327.880
#2003-06-09|329.600
#2003-06-10|331.270
#2003-06-11|331.040
#2003-06-12|331.800
#2003-06-13|332.870
#2003-06-16|331.720
#2003-06-17|330.440
#2003-06-18|329.280
#2003-06-19|329.980
#2003-06-20|329.300
#2003-06-23|330.740
#2003-06-24|331.570
#2003-06-25|329.910
#2003-06-26|327.240
#2003-06-27|327.160
#2003-06-30|328.060
#2003-07-01|327.690
#2003-07-02|328.120
#2003-07-03|326.890
#2003-07-04|326.940
#2003-07-07|326.160
#2003-07-08|325.840
#2003-07-09|326.210
#2003-07-10|326.890
#2003-07-11|327.760
#2003-07-14|326.840
#2003-07-15|323.880
#2003-07-16|323.290
#2003-07-17|323.140
#2003-07-18|322.860
#2003-07-21|320.050
#2003-07-22|320.710
#2003-07-23|321.590
#2003-07-24|321.050
#2003-07-25|321.090
#2003-07-28|318.990
#2003-07-29|317.270
#2003-07-30|318.030
#2003-07-31|315.750
#2003-08-01|315.660
#2003-08-04|317.430
#2003-08-05|315.450
#2003-08-06|317.590
#2003-08-07|318.350
#2003-08-08|318.730
#2003-08-11|317.820
#2003-08-12|318.430
#2003-08-13|315.160
#2003-08-14|314.560
#2003-08-15|315.300
#2003-08-18|316.170
#2003-08-19|317.750
#2003-08-20|316.960
#2003-08-21|315.140
#2003-08-22|316.110
#2003-08-25|315.180
#2003-08-26|315.850
#2003-08-27|315.020
#2003-08-28|317.020
#2003-08-29|316.680
#2003-08-31|316.770
#2003-09-01|316.780
#2003-09-02|314.670
#2003-09-03|315.020
#2003-09-04|316.630
#2003-09-05|319.750
#2003-09-08|319.310
#2003-09-09|319.990
#2003-09-10|321.820
#2003-09-11|320.830
#2003-09-12|322.170
#2003-09-15|323.030
#2003-09-16|322.750
#2003-09-17|324.020
#2003-09-18|323.960
#2003-09-19|323.970
#2003-09-22|323.270
#2003-09-23|323.730
#2003-09-24|324.830
#2003-09-25|325.350
#2003-09-26|326.910
#2003-09-29|326.380
#2003-09-30|328.680
#2003-10-01|328.670
#2003-10-02|327.610
#2003-10-03|324.320
#2003-10-06|325.440
#2003-10-07|324.160
#2003-10-08|324.440
#2003-10-09|323.880
#2003-10-10|324.880
#2003-10-13|325.050
#2003-10-14|323.550
#2003-10-15|322.840
#2003-10-16|321.570
#2003-10-17|322.840
#2003-10-20|323.210
#2003-10-21|323.160
#2003-10-22|324.540
#2003-10-23|323.910
#2003-10-24|325.630
#2003-10-27|324.840
#2003-10-28|326.490
#2003-10-29|325.160
#2003-10-30|323.960
#2003-10-31|324.430
#2003-11-03|323.450
#2003-11-04|324.460
#2003-11-05|323.280
#2003-11-06|322.160
#2003-11-07|321.720
#2003-11-10|321.620
#2003-11-11|321.680
#2003-11-12|322.940
#2003-11-13|325.770
#2003-11-14|327.070
#2003-11-17|328.190
#2003-11-18|328.440
#2003-11-19|327.350
#2003-11-20|328.510
#2003-11-21|328.560
#2003-11-24|327.360
#2003-11-25|328.030
#2003-11-26|326.990
#2003-11-27|327.040
#2003-11-28|325.750
#2003-11-30|325.860
#2003-12-01|324.590
#2003-12-02|325.090
#2003-12-03|324.800
#2003-12-04|325.890
#2003-12-05|328.850
#2003-12-08|328.060
#2003-12-09|326.930
#2003-12-10|327.690
#2003-12-11|329.330
#2003-12-12|329.280
#2003-12-15|329.010
#2003-12-16|329.580
#2003-12-17|330.250
#2003-12-18|330.780
#2003-12-19|331.100
#2003-12-22|330.800
#2003-12-23|329.050
#2003-12-24|330.540
#2003-12-25| .
#2003-12-26|331.430
#2003-12-29|330.520
#2003-12-30|330.000
#2003-12-31|330.570
#2004-01-01| .
#2004-01-02|328.820
#2004-01-05|329.020
#2004-01-06|330.870
#2004-01-07|331.480
#2004-01-08|331.530
#2004-01-09|334.580
#2004-01-12|334.840
#2004-01-13|335.950
#2004-01-14|336.230
#2004-01-15|336.150
#2004-01-16|335.420
#2004-01-19|335.590
#2004-01-20|335.110
#2004-01-21|335.550
#2004-01-22|336.690
#2004-01-23|335.040
#2004-01-26|334.130
#2004-01-27|335.130
#2004-01-28|332.980
#2004-01-29|332.880
#2004-01-30|333.740
#2004-01-31|333.780
#2004-02-02|333.300
#2004-02-03|334.300
#2004-02-04|333.920
#2004-02-05|332.890
#2004-02-06|334.550
#2004-02-09|335.230
#2004-02-10|334.560
#2004-02-11|336.350
#2004-02-12|335.900
#2004-02-13|336.690
#2004-02-16|336.860
#2004-02-17|336.720
#2004-02-18|336.630
#2004-02-19|336.600
#2004-02-20|335.590
#2004-02-23|336.660
#2004-02-24|336.940
#2004-02-25|337.280
#2004-02-26|336.950
#2004-02-27|337.920
#2004-02-29|338.030
#2004-03-01|337.960
#2004-03-02|336.980
#2004-03-03|336.750
#2004-03-04|337.480
#2004-03-05|341.120
#2004-03-08|342.300
#2004-03-09|343.100
#2004-03-10|342.740
#2004-03-11|342.500
#2004-03-12|342.290
#2004-03-15|342.050
#2004-03-16|343.480
#2004-03-17|343.540
#2004-03-18|342.350
#2004-03-19|341.830
#2004-03-22|343.010
#2004-03-23|343.220
#2004-03-24|343.200
#2004-03-25|342.940
#2004-03-26|341.220
#2004-03-29|340.730
#2004-03-30|340.660
#2004-03-31|342.010
#2004-04-01|340.830
#2004-04-02|336.300
#2004-04-05|335.310
#2004-04-06|336.270
#2004-04-07|336.420
#2004-04-08|335.980
#2004-04-09| .
#2004-04-12|335.700
#2004-04-13|333.880
#2004-04-14|332.930
#2004-04-15|332.630
#2004-04-16|333.770
#2004-04-19|333.450
#2004-04-20|332.750
#2004-04-21|332.140
#2004-04-22|333.240
#2004-04-23|331.660
#2004-04-26|332.100
#2004-04-27|332.790
#2004-04-28|331.520
#2004-04-29|330.350
#2004-04-30|331.180
#2004-05-03|331.370
#2004-05-04|330.810
#2004-05-05|330.050
#2004-05-06|329.200
#2004-05-07|325.650
#2004-05-10|325.580
#2004-05-11|325.870
#2004-05-12|325.770
#2004-05-13|324.730
#2004-05-14|326.100
#2004-05-17|327.700
#2004-05-18|327.070
#2004-05-19|326.050
#2004-05-20|327.140
#2004-05-21|326.480
#2004-05-24|327.000
#2004-05-25|327.180
#2004-05-26|328.280
#2004-05-27|329.840
#2004-05-28|328.600
#2004-05-31|328.750
#2004-06-01|328.100
#2004-06-02|327.440
#2004-06-03|327.640
#2004-06-04|326.490
#2004-06-07|327.110
#2004-06-08|327.180
#2004-06-09|326.510
#2004-06-10|326.720
#2004-06-11|326.780
#2004-06-14|325.560
#2004-06-15|328.740
#2004-06-16|327.930
#2004-06-17|328.580
#2004-06-18|328.340
#2004-06-21|328.920
#2004-06-22|328.810
#2004-06-23|329.020
#2004-06-24|330.050
#2004-06-25|330.100
#2004-06-28|328.510
#2004-06-29|329.230
#2004-06-30|330.650
#2004-07-01|331.700
#2004-07-02|333.550
#2004-07-05|333.720
#2004-07-06|333.490
#2004-07-07|333.590
#2004-07-08|333.720
#2004-07-09|333.900
#2004-07-12|334.430
#2004-07-13|333.810
#2004-07-14|333.640
#2004-07-15|333.610
#2004-07-16|335.940
#2004-07-19|335.950
#2004-07-20|334.250
#2004-07-21|333.610
#2004-07-22|334.020
#2004-07-23|334.510
#2004-07-26|333.980
#2004-07-27|332.220
#2004-07-28|332.590
#2004-07-29|332.960
#2004-07-30|334.550
#2004-07-31|334.590
#2004-08-02|333.930
#2004-08-03|334.590
#2004-08-04|334.630
#2004-08-05|335.140
#2004-08-06|338.830
#2004-08-09|338.410
#2004-08-10|337.430
#2004-08-11|337.640
#2004-08-12|338.240
#2004-08-13|339.070
#2004-08-16|338.750
#2004-08-17|339.840
#2004-08-18|339.520
#2004-08-19|339.920
#2004-08-20|339.500
#2004-08-23|339.050
#2004-08-24|339.220
#2004-08-25|339.470
#2004-08-26|340.140
#2004-08-27|340.190
#2004-08-30|341.130
#2004-08-31|342.220
#2004-09-01|342.320
#2004-09-02|341.360
#2004-09-03|339.670
#2004-09-06|339.850
#2004-09-07|340.670
#2004-09-08|342.280
#2004-09-09|341.810
#2004-09-10|342.220
#2004-09-13|342.960
#2004-09-14|343.500
#2004-09-15|342.900
#2004-09-16|344.660
#2004-09-17|343.630
#2004-09-20|345.170
#2004-09-21|345.230
#2004-09-22|345.710
#2004-09-23|344.890
#2004-09-24|344.810
#2004-09-27|345.670
#2004-09-28|345.590
#2004-09-29|344.410
#2004-09-30|344.120
#2004-10-01|343.270
#2004-10-04|343.690
#2004-10-05|343.810
#2004-10-06|342.830
#2004-10-07|342.540
#2004-10-08|344.630
#2004-10-11|344.800
#2004-10-12|345.370
#2004-10-13|346.060
#2004-10-14|347.260
#2004-10-15|346.310
#2004-10-18|346.500
#2004-10-19|346.580
#2004-10-20|347.130
#2004-10-21|346.930
#2004-10-22|347.150
#2004-10-25|347.570
#2004-10-26|347.560
#2004-10-27|346.100
#2004-10-28|346.420
#2004-10-29|347.390
#2004-10-31|347.490
#2004-11-01|346.490
#2004-11-02|346.950
#2004-11-03|347.250
#2004-11-04|347.230
#2004-11-05|345.070
#2004-11-08|344.820
#2004-11-09|344.930
#2004-11-10|344.440
#2004-11-11|344.500
#2004-11-12|345.460
#2004-11-15|345.700
#2004-11-16|345.380
#2004-11-17|346.660
#2004-11-18|346.990
#2004-11-19|345.550
#2004-11-22|345.950
#2004-11-23|345.810
#2004-11-24|345.480
#2004-11-25|345.540
#2004-11-26|345.010
#2004-11-29|343.890
#2004-11-30|343.890
#2004-12-01|343.810
#2004-12-02|343.590
#2004-12-03|345.860
#2004-12-06|346.540
#2004-12-07|346.660
#2004-12-08|348.120
#2004-12-09|347.790
#2004-12-10|347.970
#2004-12-13|348.130
#2004-12-14|348.480
#2004-12-15|349.160
#2004-12-16|347.660
#2004-12-17|347.350
#2004-12-20|347.650
#2004-12-21|348.180
#2004-12-22|347.830
#2004-12-23|347.760
#2004-12-24| .
#2004-12-27|346.880
#2004-12-28|346.810
#2004-12-29|346.340
#2004-12-30|347.290
#2004-12-31|347.930
#2005-01-03|347.880
#2005-01-04|346.780
#2005-01-05|346.740
#2005-01-06|346.810
#2005-01-07|346.550
#2005-01-10|346.530
#2005-01-11|347.050
#2005-01-12|347.090
#2005-01-13|347.930
#2005-01-14|347.330
#2005-01-17|347.510
#2005-01-18|347.440
#2005-01-19|347.330
#2005-01-20|347.670
#2005-01-21|348.310
#2005-01-24|348.680
#2005-01-25|347.940
#2005-01-26|348.000
#2005-01-27|347.770
#2005-01-28|348.760
#2005-01-31|348.970
#2005-02-01|348.970
#2005-02-02|348.870
#2005-02-03|348.350
#2005-02-04|349.950
#2005-02-07|350.320
#2005-02-08|350.450
#2005-02-09|351.720
#2005-02-10|350.550
#2005-02-11|349.950
#2005-02-14|350.360
#2005-02-15|349.600
#2005-02-16|348.710
#2005-02-17|348.710
#2005-02-18|347.510
#2005-02-21|347.690
#2005-02-22|347.390
#2005-02-23|347.620
#2005-02-24|347.290
#2005-02-25|347.380
#2005-02-28|346.100
#2005-03-01|346.180
#2005-03-02|346.270
#2005-03-03|346.120
#2005-03-04|347.140
#2005-03-07|347.130
#2005-03-08|346.130
#2005-03-09|344.250
#2005-03-10|344.870
#2005-03-11|343.510
#2005-03-14|343.850
#2005-03-15|343.440
#2005-03-16|343.360
#2005-03-17|343.900
#2005-03-18|343.340
#2005-03-21|342.940
#2005-03-22|341.250
#2005-03-23|340.760
#2005-03-24|341.010
#2005-03-25| .
#2005-03-28|340.630
#2005-03-29|340.990
#2005-03-30|341.140
#2005-03-31|342.210
#2005-04-01|342.880
#2005-04-04|342.730
#2005-04-05|342.560
#2005-04-06|343.420
#2005-04-07|342.840
#2005-04-08|342.350
#2005-04-11|342.470
#2005-04-12|343.840
#2005-04-13|343.680
#2005-04-14|343.780
#2005-04-15|344.620
#2005-04-18|344.410
#2005-04-19|345.330
#2005-04-20|345.700
#2005-04-21|344.600
#2005-04-22|345.580
#2005-04-25|345.490
#2005-04-26|345.150
#2005-04-27|345.830
#2005-04-28|346.910
#2005-04-29|346.100
#2005-04-30|346.150
#2005-05-02|346.430
#2005-05-03|345.980
#2005-05-04|347.000
#2005-05-05|347.240
#2005-05-06|344.600
#2005-05-09|344.710
#2005-05-10|345.850
#2005-05-11|345.810
#2005-05-12|346.080
#2005-05-13|346.570
#2005-05-16|346.370
#2005-05-17|346.380
#2005-05-18|347.250
#2005-05-19|346.550
#2005-05-20|346.250
#2005-05-23|347.570
#2005-05-24|348.130
#2005-05-25|347.990
#2005-05-26|348.190
#2005-05-27|348.890
#2005-05-30|349.070
#2005-05-31|350.090
#2005-06-01|351.940
#2005-06-02|352.550
#2005-06-03|351.080
#2005-06-06|351.370
#2005-06-07|352.230
#2005-06-08|351.720
#2005-06-09|350.940
#2005-06-10|349.690
#2005-06-13|349.450
#2005-06-14|348.980
#2005-06-15|349.060
#2005-06-16|349.650
#2005-06-17|349.550
#2005-06-20|349.410
#2005-06-21|350.260
#2005-06-22|351.980
#2005-06-23|351.500
#2005-06-24|352.290
#2005-06-27|352.690
#2005-06-28|351.750
#2005-06-29|351.480
#2005-06-30|352.390
#2005-07-01|350.800
#2005-07-04|350.980
#2005-07-05|349.930
#2005-07-06|350.410
#2005-07-07|351.080
#2005-07-08|350.000
#2005-07-11|350.300
#2005-07-12|349.820
#2005-07-13|349.520
#2005-07-14|349.410
#2005-07-15|349.510
#2005-07-18|349.070
#2005-07-19|349.650
#2005-07-20|349.950
#2005-07-21|348.410
#2005-07-22|349.260
#2005-07-25|349.150
#2005-07-26|349.250
#2005-07-27|348.940
#2005-07-28|350.040
#2005-07-29|348.690
#2005-07-31|348.800
#2005-08-01|348.350
#2005-08-02|348.230
#2005-08-03|348.820
#2005-08-04|348.450
#2005-08-05|347.090
#2005-08-08|346.710
#2005-08-09|347.170
#2005-08-10|347.310
#2005-08-11|348.290
#2005-08-12|349.500
#2005-08-15|349.220
#2005-08-16|350.130
#2005-08-17|349.390
#2005-08-18|350.600
#2005-08-19|350.690
#2005-08-22|350.880
#2005-08-23|351.330
#2005-08-24|351.390
#2005-08-25|351.660
#2005-08-26|350.950
#2005-08-29|351.320
#2005-08-30|353.070
#2005-08-31|354.380
#2005-09-01|354.840
#2005-09-02|354.440
#2005-09-05|354.620
#2005-09-06|353.740
#2005-09-07|352.940
#2005-09-08|352.750
#2005-09-09|352.990
#2005-09-12|352.490
#2005-09-13|353.270
#2005-09-14|352.740
#2005-09-15|352.050
#2005-09-16|351.110
#2005-09-19|351.650
#2005-09-20|351.290
#2005-09-21|352.160
#2005-09-22|352.350
#2005-09-23|351.070
#2005-09-26|350.640
#2005-09-27|350.440
#2005-09-28|350.840
#2005-09-29|350.430
#2005-09-30|349.670
#2005-10-03|348.960
#2005-10-04|349.190
#2005-10-05|349.400
#2005-10-06|349.510
#2005-10-07|349.550
#2005-10-10|349.730
#2005-10-11|349.240
#2005-10-12|348.230
#2005-10-13|347.590
#2005-10-14|347.270
#2005-10-17|347.690
#2005-10-18|348.100
#2005-10-19|348.390
#2005-10-20|348.330
#2005-10-21|349.470
#2005-10-24|348.640
#2005-10-25|347.610
#2005-10-26|346.240
#2005-10-27|346.730
#2005-10-28|346.490
#2005-10-31|346.650
#2005-11-01|346.270
#2005-11-02|345.830
#2005-11-03|345.180
#2005-11-04|344.980
#2005-11-07|345.340
#2005-11-08|346.500
#2005-11-09|345.320
#2005-11-10|346.380
#2005-11-11|346.440
#2005-11-14|345.730
#2005-11-15|346.460
#2005-11-16|347.520
#2005-11-17|348.030
#2005-11-18|347.570
#2005-11-21|348.410
#2005-11-22|349.200
#2005-11-23|348.350
#2005-11-24|348.440
#2005-11-25|349.180
#2005-11-28|349.750
#2005-11-29|348.470
#2005-11-30|348.080
#2005-12-01|347.710
#2005-12-02|347.740
#2005-12-05|347.130
#2005-12-06|348.360
#2005-12-07|347.920
#2005-12-08|348.970
#2005-12-09|347.800
#2005-12-12|347.850
#2005-12-13|348.210
#2005-12-14|349.580
#2005-12-15|349.350
#2005-12-16|349.750
#2005-12-19|349.810
#2005-12-20|349.370
#2005-12-21|349.040
#2005-12-22|349.870
#2005-12-23|350.780
#2005-12-26| .
#2005-12-27|351.570
#2005-12-28|351.030
#2005-12-29|350.940
#2005-12-30|350.620
#2005-12-31|350.680
#2006-01-02| .
#2006-01-03|351.510
#2006-01-04|351.800
#2006-01-05|351.860
#2006-01-06|351.360
#2006-01-09|351.610
#2006-01-10|350.740
#2006-01-11|350.150
#2006-01-12|351.030
#2006-01-13|352.010
#2006-01-16|352.180
#2006-01-17|352.580
#2006-01-18|352.530
#2006-01-19|351.840
#2006-01-20|352.180
#2006-01-23|352.500
#2006-01-24|352.090
#2006-01-25|350.710
#2006-01-26|350.130
#2006-01-27|350.470
#2006-01-30|350.200
#2006-01-31|350.300
#2006-02-01|349.520
#2006-02-02|349.680
#2006-02-03|350.020
#2006-02-06|349.830
#2006-02-07|349.740
#2006-02-08|349.210
#2006-02-09|349.490
#2006-02-10|348.920
#2006-02-13|349.230
#2006-02-14|348.860
#2006-02-15|348.970
#2006-02-16|349.260
#2006-02-17|350.170
#2006-02-20|350.350
#2006-02-21|349.940
#2006-02-22|350.440
#2006-02-23|349.750
#2006-02-24|349.780
#2006-02-27|349.630
#2006-02-28|350.630
#2006-03-01|350.210
#2006-03-02|349.490
#2006-03-03|348.820
#2006-03-06|348.220
#2006-03-07|348.300
#2006-03-08|348.400
#2006-03-09|348.540
#2006-03-10|348.220
#2006-03-13|348.100
#2006-03-14|349.750
#2006-03-15|349.420
#2006-03-16|351.040
#2006-03-17|350.670
#2006-03-20|351.140
#2006-03-21|349.920
#2006-03-22|350.010
#2006-03-23|349.430
#2006-03-24|350.550
#2006-03-27|350.310
#2006-03-28|348.950
#2006-03-29|348.590
#2006-03-30|347.900
#2006-03-31|348.110
#2006-04-03|347.820
#2006-04-04|348.130
#2006-04-05|348.830
#2006-04-06|348.090
#2006-04-07|347.120
#2006-04-10|347.360
#2006-04-11|347.860
#2006-04-12|347.200
#2006-04-13|346.350
#2006-04-14| .
#2006-04-17|347.110
#2006-04-18|347.990
#2006-04-19|347.380
#2006-04-20|347.290
#2006-04-21|347.480
#2006-04-24|348.210
#2006-04-25|347.010
#2006-04-26|346.420
#2006-04-27|347.350
#2006-04-28|347.900
#2006-04-30|348.010
#2006-05-01|347.080
#2006-05-02|347.430
#2006-05-03|346.980
#2006-05-04|346.770
#2006-05-05|347.600
#2006-05-08|347.510
#2006-05-09|347.540
#2006-05-10|347.430
#2006-05-11|347.200
#2006-05-12|346.520
#2006-05-15|347.240
#2006-05-16|348.050
#2006-05-17|347.220
#2006-05-18|348.480
#2006-05-19|348.590
#2006-05-22|349.130
#2006-05-23|348.580
#2006-05-24|349.050
#2006-05-25|348.560
#2006-05-26|348.990
#2006-05-29|349.170
#2006-05-30|348.580
#2006-05-31|347.840
#2006-06-01|348.020
#2006-06-02|350.130
#2006-06-05|349.590
#2006-06-06|349.730
#2006-06-07|349.330
#2006-06-08|349.800
#2006-06-09|349.910
#2006-06-12|349.950
#2006-06-13|350.410
#2006-06-14|348.620
#2006-06-15|347.870
#2006-06-16|347.470
#2006-06-19|347.310
#2006-06-20|347.070
#2006-06-21|347.010
#2006-06-22|346.320
#2006-06-23|345.880
#2006-06-26|345.880
#2006-06-27|346.360
#2006-06-28|345.820
#2006-06-29|346.900
#2006-06-30|348.100
#2006-07-03|348.150
#2006-07-04|348.200
#2006-07-05|346.890
#2006-07-06|347.590
#2006-07-07|348.540
#2006-07-10|348.720
#2006-07-11|349.280
#2006-07-12|349.280
#2006-07-13|349.910
#2006-07-14|350.110
#2006-07-17|350.030
#2006-07-18|348.980
#2006-07-19|350.380
#2006-07-20|351.060
#2006-07-21|350.920
#2006-07-24|351.090
#2006-07-25|350.710
#2006-07-26|351.370
#2006-07-27|351.540
#2006-07-28|352.600
#2006-07-31|352.910
#2006-08-01|352.960
#2006-08-02|353.340
#2006-08-03|353.410
#2006-08-04|354.480
#2006-08-07|354.200
#2006-08-08|354.340
#2006-08-09|354.270
#2006-08-10|354.200
#2006-08-11|353.500
#2006-08-14|353.040
#2006-08-15|354.400
#2006-08-16|355.490
#2006-08-17|355.580
#2006-08-18|356.180
#2006-08-21|356.570
#2006-08-22|356.730
#2006-08-23|356.670
#2006-08-24|356.730
#2006-08-25|357.110
#2006-08-28|356.990
#2006-08-29|357.260
#2006-08-30|357.770
#2006-08-31|358.540
#2006-09-01|358.770
#2006-09-04|358.950
#2006-09-05|358.230
#2006-09-06|357.940
#2006-09-07|358.110
#2006-09-08|358.770
#2006-09-11|358.370
#2006-09-12|358.900
#2006-09-13|359.150
#2006-09-14|358.650
#2006-09-15|358.520
#2006-09-18|358.460
#2006-09-19|359.870
#2006-09-20|360.010
#2006-09-21|361.560
#2006-09-22|362.420
#2006-09-25|363.280
#2006-09-26|362.710
#2006-09-27|362.680
#2006-09-28|362.350
#2006-09-29|362.130
#2006-09-30|362.190
#2006-10-02|362.780
#2006-10-03|362.880
#2006-10-04|363.910
#2006-10-05|363.120
#2006-10-06|361.530
#2006-10-09|361.710
#2006-10-10|360.750
#2006-10-11|360.130
#2006-10-12|360.400
#2006-10-13|359.980
#2006-10-16|360.530
#2006-10-17|360.860
#2006-10-18|361.070
#2006-10-19|360.860
#2006-10-20|360.870
#2006-10-23|360.390
#2006-10-24|360.450
#2006-10-25|361.370
#2006-10-26|362.460
#2006-10-27|363.300
#2006-10-30|363.540
#2006-10-31|364.840
#2006-11-01|365.720
#2006-11-02|365.250
#2006-11-03|363.090
#2006-11-06|363.400
#2006-11-07|364.480
#2006-11-08|365.060
#2006-11-09|365.140
#2006-11-10|365.830
#2006-11-13|365.690
#2006-11-14|366.290
#2006-11-15|365.270
#2006-11-16|364.610
#2006-11-17|365.790
#2006-11-20|366.140
#2006-11-21|366.490
#2006-11-22|366.720
#2006-11-23|366.780
#2006-11-24|367.180
#2006-11-27|367.550
#2006-11-28|368.230
#2006-11-29|368.070
#2006-11-30|369.290
#2006-12-01|370.270
#2006-12-04|370.450
#2006-12-05|370.430
#2006-12-06|369.680
#2006-12-07|369.810
#2006-12-08|368.500
#2006-12-11|369.220
#2006-12-12|369.920
#2006-12-13|368.320
#2006-12-14|368.010
#2006-12-15|368.040
#2006-12-18|368.400
#2006-12-19|368.290
#2006-12-20|368.460
#2006-12-21|369.430
#2006-12-22|368.080
#2006-12-25| .
#2006-12-26|368.590
#2006-12-27|367.610
#2006-12-28|367.080
#2006-12-29|366.840
#2006-12-31|366.960
#2007-01-01| .
#2007-01-02|367.340
#2007-01-03|367.920
#2007-01-04|368.900
#2007-01-05|368.440
#2007-01-08|368.400
#2007-01-09|368.530
#2007-01-10|368.270
#2007-01-11|367.380
#2007-01-12|366.920
#2007-01-15|367.090
#2007-01-16|367.610
#2007-01-17|366.970
#2007-01-18|367.600
#2007-01-19|367.290
#2007-01-22|367.700
#2007-01-23|367.170
#2007-01-24|367.220
#2007-01-25|366.330
#2007-01-26|366.160
#2007-01-29|366.190
#2007-01-30|366.560
#2007-01-31|367.390
#2007-02-01|367.170
#2007-02-02|367.500
#2007-02-05|368.070
#2007-02-06|368.880
#2007-02-07|369.480
#2007-02-08|369.620
#2007-02-09|368.810
#2007-02-12|368.640
#2007-02-13|368.500
#2007-02-14|370.140
#2007-02-15|370.740
#2007-02-16|371.060
#2007-02-19|371.240
#2007-02-20|371.510
#2007-02-21|371.320
#2007-02-22|370.670
#2007-02-23|371.780
#2007-02-26|372.770
#2007-02-27|374.900
#2007-02-28|374.180
#2007-03-01|374.340
#2007-03-02|375.180
#2007-03-05|374.850
#2007-03-06|374.670
#2007-03-07|375.280
#2007-03-08|375.340
#2007-03-09|373.720
#2007-03-12|374.760
#2007-03-13|375.980
#2007-03-14|375.590
#2007-03-15|375.190
#2007-03-16|374.990
#2007-03-19|374.730
#2007-03-20|375.090
#2007-03-21|375.920
#2007-03-22|374.930
#2007-03-23|374.470
#2007-03-26|375.250
#2007-03-27|374.930
#2007-03-28|374.920
#2007-03-29|374.500
#2007-03-30|374.320
#2007-03-31|374.370
#2007-04-02|374.490
#2007-04-03|374.130
#2007-04-04|374.400
#2007-04-05|374.030
#2007-04-06| .
#2007-04-09|372.780
#2007-04-10|373.310
#2007-04-11|373.120
#2007-04-12|373.180
#2007-04-13|372.670
#2007-04-16|373.120
#2007-04-17|374.180
#2007-04-18|374.930
#2007-04-19|374.850
#2007-04-20|374.930
#2007-04-23|375.580
#2007-04-24|376.170
#2007-04-25|375.770
#2007-04-26|375.050
#2007-04-27|374.920
#2007-04-30|376.380
#2007-05-01|376.190
#2007-05-02|376.060
#2007-05-03|375.470
#2007-05-04|376.240
#2007-05-07|376.450
#2007-05-08|376.610
#2007-05-09|375.860
#2007-05-10|376.430
#2007-05-11|376.080
#2007-05-14|375.910
#2007-05-15|375.550
#2007-05-16|375.660
#2007-05-17|374.810
#2007-05-18|374.000
#2007-05-21|374.460
#2007-05-22|373.740
#2007-05-23|373.340
#2007-05-24|373.390
#2007-05-25|373.270
#2007-05-28| .
#2007-05-29|372.950
#2007-05-30|372.950
#2007-05-31|372.610
#2007-06-01|371.490
#2007-06-04|372.130
#2007-06-05|371.310
#2007-06-06|371.650
#2007-06-07|369.380
#2007-06-08|369.210
#2007-06-11|369.170
#2007-06-12|367.380
#2007-06-13|367.950
#2007-06-14|367.750
#2007-06-15|368.760
#2007-06-18|369.520
#2007-06-19|370.630
#2007-06-20|369.980
#2007-06-21|369.450
#2007-06-22|369.900
#2007-06-25|371.120
#2007-06-26|370.610
#2007-06-27|371.150
#2007-06-28|370.110
#2007-06-29|371.640
#2007-06-30|371.700
#2007-07-02|372.410
#2007-07-03|371.560
#2007-07-04|371.620
#2007-07-05|369.710
#2007-07-06|368.970
#2007-07-09|369.740
#2007-07-10|371.960
#2007-07-11|371.190
#2007-07-12|370.400
#2007-07-13|370.590
#2007-07-16|371.800
#2007-07-17|371.050
#2007-07-18|372.360
#2007-07-19|371.900
#2007-07-20|372.950
#2007-07-23|372.810
#2007-07-24|373.190
#2007-07-25|373.580
#2007-07-26|374.460
#2007-07-27|373.650
#2007-07-30|372.960
#2007-07-31|373.520
#2007-08-01|373.560
#2007-08-02|373.660
#2007-08-03|374.750
#2007-08-06|373.810
#2007-08-07|373.470
#2007-08-08|371.560
#2007-08-09|373.380
#2007-08-10|373.260
#2007-08-13|373.640
#2007-08-14|374.250
#2007-08-15|374.660
#2007-08-16|376.290
#2007-08-17|375.140
#2007-08-20|375.780
#2007-08-21|376.810
#2007-08-22|375.940
#2007-08-23|375.740
#2007-08-24|375.250
#2007-08-27|375.960
#2007-08-28|377.850
#2007-08-29|377.250
#2007-08-30|378.290
#2007-08-31|377.510
#2007-09-03|377.640
#2007-09-04|377.230
#2007-09-05|379.050
#2007-09-06|378.330
#2007-09-07|380.690
#2007-09-10|381.190
#2007-09-11|379.910
#2007-09-12|379.030
#2007-09-13|377.360
#2007-09-14|377.730
#2007-09-17|377.560
#2007-09-18|378.080
#2007-09-19|377.770
#2007-09-20|375.440
#2007-09-21|376.350
#2007-09-24|376.960
#2007-09-25|377.570
#2007-09-26|377.830
#2007-09-27|378.690
#2007-09-28|378.520
#2007-09-30|378.640
#2007-10-01|378.640
#2007-10-02|379.240
#2007-10-03|379.230
#2007-10-04|379.800
#2007-10-05|377.790
#2007-10-08|377.960
#2007-10-09|377.880
#2007-10-10|378.280
#2007-10-11|378.700
#2007-10-12|378.330
#2007-10-15|379.040
#2007-10-16|379.680
#2007-10-17|381.670
#2007-10-18|382.590
#2007-10-19|384.290
#2007-10-22|383.930
#2007-10-23|384.220
#2007-10-24|385.500
#2007-10-25|384.820
#2007-10-26|384.320
#2007-10-29|384.230
#2007-10-30|384.290
#2007-10-31|382.510
#2007-11-01|384.290
#2007-11-02|385.570
#2007-11-05|384.640
#2007-11-06|383.790
#2007-11-07|384.080
#2007-11-08|384.990
#2007-11-09|385.360
#2007-11-12|385.540
#2007-11-13|383.850
#2007-11-14|383.570
#2007-11-15|385.730
#2007-11-16|385.710
#2007-11-19|387.130
#2007-11-20|387.320
#2007-11-21|388.240
#2007-11-22|388.300
#2007-11-23|387.640
#2007-11-26|390.480
#2007-11-27|388.370
#2007-11-28|386.660
#2007-11-29|387.830
#2007-11-30|387.880
#2007-12-03|389.680
#2007-12-04|389.640
#2007-12-05|389.260
#2007-12-06|387.370
#2007-12-07|385.120
#2007-12-10|384.710
#2007-12-11|388.050
#2007-12-12|386.400
#2007-12-13|384.730
#2007-12-14|383.370
#2007-12-17|384.700
#2007-12-18|386.050
#2007-12-19|386.890
#2007-12-20|387.500
#2007-12-21|384.660
#2007-12-24|384.040
#2007-12-25| .
#2007-12-26|382.700
#2007-12-27|384.480
#2007-12-28|386.590
#2007-12-31|387.920
#2008-01-01| .
#2008-01-02|391.010
#2008-01-03|390.740
#2008-01-04|391.840
#2008-01-07|392.160
#2008-01-08|392.130
#2008-01-09|392.440
#2008-01-10|390.430
#2008-01-11|392.280
#2008-01-14|392.650
#2008-01-15|393.790
#2008-01-16|393.660
#2008-01-17|394.720
#2008-01-18|395.050
#2008-01-21|395.230
#2008-01-22|398.110
#2008-01-23|398.780
#2008-01-24|394.800
#2008-01-25|395.710
#2008-01-28|396.000
#2008-01-29|394.780
#2008-01-30|393.610
#2008-01-31|395.720
#2008-02-01|396.910
#2008-02-04|395.890
#2008-02-05|397.600
#2008-02-06|397.210
#2008-02-07|395.120
#2008-02-08|396.650
#2008-02-11|397.170
#2008-02-12|395.860
#2008-02-13|396.010
#2008-02-14|393.940
#2008-02-15|393.990
#2008-02-18|394.170
#2008-02-19|391.780
#2008-02-20|390.630
#2008-02-21|393.950
#2008-02-22|393.710
#2008-02-25|391.300
#2008-02-26|392.470
#2008-02-27|392.470
#2008-02-28|394.750
#2008-02-29|398.110
#2008-03-03|397.880
#2008-03-04|396.570
#2008-03-05|394.190
#2008-03-06|394.220
#2008-03-07|394.960
#2008-03-10|395.790
#2008-03-11|390.990
#2008-03-12|393.060
#2008-03-13|391.870
#2008-03-14|393.930
#2008-03-17|395.650
#2008-03-18|392.230
#2008-03-19|393.570
#2008-03-20|393.640
#2008-03-21| .
#2008-03-24|389.610
#2008-03-25|390.360
#2008-03-26|390.930
#2008-03-27|390.200
#2008-03-28|391.190
#2008-03-31|391.810
#2008-04-01|389.170
#2008-04-02|388.860
#2008-04-03|389.100
#2008-04-04|392.120
#2008-04-07|390.740
#2008-04-08|391.190
#2008-04-09|393.170
#2008-04-10|391.370
#2008-04-11|392.790
#2008-04-14|392.610
#2008-04-15|391.630
#2008-04-16|389.200
#2008-04-17|388.500
#2008-04-18|388.810
#2008-04-21|390.030
#2008-04-22|390.100
#2008-04-23|390.470
#2008-04-24|388.290
#2008-04-25|388.100
#2008-04-28|389.490
#2008-04-29|389.870
#2008-04-30|391.800
#2008-05-01|391.810
#2008-05-02|390.790
#2008-05-05|391.770
#2008-05-06|391.290
#2008-05-07|392.300
#2008-05-08|393.960
#2008-05-09|394.950
#2008-05-12|394.860
#2008-05-13|391.930
#2008-05-14|391.260
#2008-05-15|393.300
#2008-05-16|393.480
#2008-05-19|394.060
#2008-05-20|395.450
#2008-05-21|394.250
#2008-05-22|391.600
#2008-05-23|393.320
#2008-05-26|393.500
#2008-05-27|391.510
#2008-05-28|389.880
#2008-05-29|388.780
#2008-05-30|389.480
#2008-05-31|389.480
#2008-06-02|391.760
#2008-06-03|393.690
#2008-06-04|393.160
#2008-06-05|391.840
#2008-06-06|393.850
#2008-06-09|391.130
#2008-06-10|388.220
#2008-06-11|389.230
#2008-06-12|385.960
#2008-06-13|385.010
#2008-06-16|385.390
#2008-06-17|386.450
#2008-06-18|388.000
#2008-06-19|386.390
#2008-06-20|387.600
#2008-06-23|386.470
#2008-06-24|387.630
#2008-06-25|387.280
#2008-06-26|388.530
#2008-06-27|388.760
#2008-06-30|388.510
#2008-07-01|388.010
#2008-07-02|388.730
#2008-07-03|388.750
#2008-07-04|388.810
#2008-07-07|390.140
#2008-07-08|390.200
#2008-07-09|390.770
#2008-07-10|390.750
#2008-07-11|386.940
#2008-07-14|388.390
#2008-07-15|388.410
#2008-07-16|386.340
#2008-07-17|383.880
#2008-07-18|382.960
#2008-07-21|383.410
#2008-07-22|382.460
#2008-07-23|381.720
#2008-07-24|384.640
#2008-07-25|382.750
#2008-07-28|384.740
#2008-07-29|384.120
#2008-07-30|384.250
#2008-07-31|385.820
#2008-08-01|386.600
#2008-08-04|386.330
#2008-08-05|385.880
#2008-08-06|385.110
#2008-08-07|387.870
#2008-08-08|387.110
#2008-08-11|386.300
#2008-08-12|387.950
#2008-08-13|387.190
#2008-08-14|388.050
#2008-08-15|388.840
#2008-08-18|388.920
#2008-08-19|388.390
#2008-08-20|389.250
#2008-08-21|388.020
#2008-08-22|387.050
#2008-08-25|388.690
#2008-08-26|388.350
#2008-08-27|388.720
#2008-08-28|387.970
#2008-08-29|387.720
#2008-08-31|387.780
#2008-09-01|387.840
#2008-09-02|389.410
#2008-09-03|390.230
#2008-09-04|391.120
#2008-09-05|390.490
#2008-09-08|390.250
#2008-09-09|391.150
#2008-09-10|389.510
#2008-09-11|388.570
#2008-09-12|386.320
#2008-09-15|385.110
#2008-09-16|377.830
#2008-09-17|376.500
#2008-09-18|374.310
#2008-09-19|371.770
#2008-09-22|373.160
#2008-09-23|370.690
#2008-09-24|371.060
#2008-09-25|366.530
#2008-09-26|360.100
#2008-09-29|364.940
#2008-09-30|359.130
#2008-10-01|359.840
#2008-10-02|357.560
#2008-10-03|357.630
#2008-10-06|360.130
#2008-10-07|358.000
#2008-10-08|350.400
#2008-10-09|345.530
#2008-10-10|339.620
#2008-10-13|339.800
#2008-10-14|341.690
#2008-10-15|342.380
#2008-10-16|340.680
#2008-10-17|338.500
#2008-10-20|339.070
#2008-10-21|341.990
#2008-10-22|342.650
#2008-10-23|342.770
#2008-10-24|339.680
#2008-10-27|338.080
#2008-10-28|336.490
#2008-10-29|335.570
#2008-10-30|334.450
#2008-10-31|334.280
#2008-11-03|335.730
#2008-11-04|338.860
#2008-11-05|339.880
#2008-11-06|340.320
#2008-11-07|339.510
#2008-11-10|340.970
#2008-11-11|341.030
#2008-11-12|343.090
#2008-11-13|342.570
#2008-11-14|343.600
#2008-11-17|344.400
#2008-11-18|345.620
#2008-11-19|346.190
#2008-11-20|346.010
#2008-11-21|342.970
#2008-11-24|339.480
#2008-11-25|342.430
#2008-11-26|343.860
#2008-11-27|343.930
#2008-11-28|344.650
#2008-11-30|344.770
#2008-12-01|347.640
#2008-12-02|347.140
#2008-12-03|346.810
#2008-12-04|347.860
#2008-12-05|345.290
#2008-12-08|344.610
#2008-12-09|345.990
#2008-12-10|346.460
#2008-12-11|347.700
#2008-12-12|348.360
#2008-12-15|348.720
#2008-12-16|350.360
#2008-12-17|351.820
#2008-12-18|353.620
#2008-12-19|352.910
#2008-12-22|352.800
#2008-12-23|353.470
#2008-12-24|353.940
#2008-12-25| .
#2008-12-26|354.920
#2008-12-29|355.710
#2008-12-30|356.180
#2008-12-31|355.620
#2009-01-01| .
#2009-01-02|352.780
#2009-01-05|355.080
#2009-01-06|358.670
#2009-01-07|360.490
#2009-01-08|362.910
#2009-01-09|364.810
#2009-01-12|367.020
#2009-01-13|367.490
#2009-01-14|368.220
#2009-01-15|367.160
#2009-01-16|367.110
#2009-01-19|367.300
#2009-01-20|366.640
#2009-01-21|363.150
#2009-01-22|361.940
#2009-01-23|361.670
#2009-01-26|361.680
#2009-01-27|363.210
#2009-01-28|363.170
#2009-01-29|361.270
#2009-01-30|362.030
#2009-01-31|362.040
#2009-02-02|363.320
#2009-02-03|361.770
#2009-02-04|361.170
#2009-02-05|362.190
#2009-02-06|361.480
#2009-02-09|362.470
#2009-02-10|366.540
#2009-02-11|367.350
#2009-02-12|367.950
#2009-02-13|365.530
#2009-02-16|365.710
#2009-02-17|368.500
#2009-02-18|365.900
#2009-02-19|363.790
#2009-02-20|363.200
#2009-02-23|362.600
#2009-02-24|360.750
#2009-02-25|358.420
#2009-02-26|358.340
#2009-02-27|358.480
#2009-02-28|358.670
#2009-03-02|359.490
#2009-03-03|357.600
#2009-03-04|354.280
#2009-03-05|355.450
#2009-03-06|353.330
#2009-03-09|351.910
#2009-03-10|349.280
#2009-03-11|350.130
#2009-03-12|350.730
#2009-03-13|351.390
#2009-03-16|351.330
#2009-03-17|350.310
#2009-03-18|358.930
#2009-03-19|357.870
#2009-03-20|357.360
#2009-03-23|357.260
#2009-03-24|357.000
#2009-03-25|354.860
#2009-03-26|356.330
#2009-03-27|356.050
#2009-03-30|357.340
#2009-03-31|358.370
#2009-04-01|358.600
#2009-04-02|357.560
#2009-04-03|355.360
#2009-04-06|355.660
#2009-04-07|356.590
#2009-04-08|358.210
#2009-04-09|358.390
#2009-04-10| .
#2009-04-13|361.100
#2009-04-14|362.860
#2009-04-15|364.410
#2009-04-16|364.410
#2009-04-17|364.420
#2009-04-20|366.810
#2009-04-21|365.910
#2009-04-22|365.510
#2009-04-23|366.560
#2009-04-24|366.270
#2009-04-27|368.780
#2009-04-28|368.320
#2009-04-29|368.210
#2009-04-30|370.090
#2009-05-01|371.300
#2009-05-04|371.890
#2009-05-05|373.280
#2009-05-06|375.400
#2009-05-07|376.510
#2009-05-08|378.620
#2009-05-11|381.200
#2009-05-12|381.550
#2009-05-13|382.850
#2009-05-14|383.050
#2009-05-15|383.230
#2009-05-18|382.460
#2009-05-19|383.390
#2009-05-20|385.960
#2009-05-21|385.120
#2009-05-22|384.160
#2009-05-25|384.350
#2009-05-26|384.370
#2009-05-27|383.230
#2009-05-28|383.970
#2009-05-29|388.250
#2009-05-31|388.310
#2009-06-01|385.380
#2009-06-02|388.140
#2009-06-03|390.830
#2009-06-04|388.890
#2009-06-05|385.680
#2009-06-08|386.070
#2009-06-09|387.620
#2009-06-10|388.000
#2009-06-11|390.450
#2009-06-12|392.150
#2009-06-15|394.150
#2009-06-16|394.970
#2009-06-17|395.190
#2009-06-18|392.650
#2009-06-19|393.920
#2009-06-22|395.970
#2009-06-23|396.780
#2009-06-24|396.690
#2009-06-25|399.340
#2009-06-26|400.230
#2009-06-29|400.360
#2009-06-30|399.940
#2009-07-01|400.180
#2009-07-02|402.090
#2009-07-03|402.160
#2009-07-06|402.840
#2009-07-07|403.520
#2009-07-08|406.510
#2009-07-09|404.480
#2009-07-10|406.960
#2009-07-13|406.320
#2009-07-14|405.200
#2009-07-15|403.160
#2009-07-16|405.020
#2009-07-17|404.730
#2009-07-20|406.980
#2009-07-21|409.650
#2009-07-22|408.720
#2009-07-23|406.320
#2009-07-24|407.310
#2009-07-27|407.620
#2009-07-28|408.090
#2009-07-29|408.550
#2009-07-30|410.450
#2009-07-31|413.870
#2009-08-03|411.750
#2009-08-04|412.850
#2009-08-05|412.810
#2009-08-06|414.580
#2009-08-07|413.070
#2009-08-10|416.070
#2009-08-11|417.210
#2009-08-12|417.580
#2009-08-13|420.080
#2009-08-14|421.030
#2009-08-17|422.080
#2009-08-18|421.240
#2009-08-19|422.390
#2009-08-20|422.480
#2009-08-21|420.170
#2009-08-24|421.880
#2009-08-25|422.860
#2009-08-26|423.360
#2009-08-27|423.520
#2009-08-28|424.280
#2009-08-31|425.570
#2009-09-01|426.680
#2009-09-02|428.110
#2009-09-03|427.680
#2009-09-04|426.210
#2009-09-07|426.410
#2009-09-08|426.750
#2009-09-09|426.940
#2009-09-10|429.910
#2009-09-11|430.320
#2009-09-14|429.620
#2009-09-15|429.590
#2009-09-16|429.500
#2009-09-17|431.110
#2009-09-18|429.820
#2009-09-21|430.190
#2009-09-22|431.680
#2009-09-23|432.740
#2009-09-24|433.700
#2009-09-25|434.030
#2009-09-28|434.620
#2009-09-29|434.530
#2009-09-30|434.790
#2009-10-01|436.500
#2009-10-02|436.090
#2009-10-05|436.390
#2009-10-06|436.550
#2009-10-07|438.060
#2009-10-08|436.950
#2009-10-09|434.700
#2009-10-12|434.890
#2009-10-13|436.930
#2009-10-14|435.480
#2009-10-15|434.820
#2009-10-16|435.860
#2009-10-19|436.590
#2009-10-20|438.190
#2009-10-21|436.810
#2009-10-22|437.170
#2009-10-23|436.470
#2009-10-26|435.740
#2009-10-27|438.440
#2009-10-28|439.470
#2009-10-29|438.090
#2009-10-30|440.630
#2009-10-31|440.640
#2009-11-02|440.180
#2009-11-03|439.570
#2009-11-04|438.920
#2009-11-05|439.790
#2009-11-06|440.730
#2009-11-09|441.420
#2009-11-10|441.610
#2009-11-11|441.670
#2009-11-12|442.690
#2009-11-13|442.800
#2009-11-16|444.980
#2009-11-17|445.310
#2009-11-18|444.730
#2009-11-19|445.480
#2009-11-20|445.300
#2009-11-23|445.460
#2009-11-24|446.690
#2009-11-25|447.520
#2009-11-26|447.580
#2009-11-27|448.880
#2009-11-30|448.750
#2009-12-01|448.200
#2009-12-02|447.190
#2009-12-03|446.780
#2009-12-04|444.560
#2009-12-07|446.440
#2009-12-08|448.220
#2009-12-09|447.790
#2009-12-10|447.080
#2009-12-11|446.240
#2009-12-14|446.240
#2009-12-15|445.450
#2009-12-16|446.070
#2009-12-17|448.810
#2009-12-18|447.900
#2009-12-21|445.790
#2009-12-22|445.060
#2009-12-23|444.960
#2009-12-24|444.380
#2009-12-25| .
#2009-12-28|443.750
#2009-12-29|444.400
#2009-12-30|445.220
#2009-12-31|443.880
#2010-01-01| .
#2010-01-04|444.930
#2010-01-05|447.770
#2010-01-06|447.900
#2010-01-07|447.890
#2010-01-08|449.550
#2010-01-11|450.540
#2010-01-12|452.620
#2010-01-13|451.720
#2010-01-14|452.930
#2010-01-15|454.110
#2010-01-18|454.310
#2010-01-19|453.520
#2010-01-20|454.440
#2010-01-21|455.620
#2010-01-22|455.850
#2010-01-25|455.160
#2010-01-26|455.280
#2010-01-27|454.680
#2010-01-28|454.860
#2010-01-29|456.250
#2010-01-31|456.310
#2010-02-01|454.360
#2010-02-02|455.160
#2010-02-03|454.480
#2010-02-04|455.970
#2010-02-05|457.360
#2010-02-08|456.230
#2010-02-09|455.040
#2010-02-10|453.680
#2010-02-11|453.100
#2010-02-12|453.840
#2010-02-15|454.050
#2010-02-16|454.830
#2010-02-17|453.090
#2010-02-18|452.240
#2010-02-19|452.220
#2010-02-22|452.920
#2010-02-23|455.200
#2010-02-24|455.100
#2010-02-25|456.590
#2010-02-26|458.110
#2010-02-28|458.380
#2010-03-01|457.380
#2010-03-02|457.980
#2010-03-03|458.160
#2010-03-04|458.660
#2010-03-05|457.500
#2010-03-08|457.780
#2010-03-09|458.670
#2010-03-10|458.240
#2010-03-11|458.030
#2010-03-12|458.240
#2010-03-15|458.880
#2010-03-16|460.540
#2010-03-17|460.620
#2010-03-18|460.200
#2010-03-19|459.970
#2010-03-22|461.150
#2010-03-23|461.360
#2010-03-24|458.180
#2010-03-25|457.420
#2010-03-26|459.010
#2010-03-29|459.330
#2010-03-30|459.520
#2010-03-31|460.880
#2010-04-01|460.150
#2010-04-02| .
#2010-04-05|457.580
#2010-04-06|458.610
#2010-04-07|461.080
#2010-04-08|460.540
#2010-04-09|460.970
#2010-04-12|462.410
#2010-04-13|463.630
#2010-04-14|463.370
#2010-04-15|464.330
#2010-04-16|466.230
#2010-04-19|465.240
#2010-04-20|465.300
#2010-04-21|466.730
#2010-04-22|465.620
#2010-04-23|464.700
#2010-04-26|465.010
#2010-04-27|467.650
#2010-04-28|465.690
#2010-04-29|466.860
#2010-04-30|468.400
#2010-05-03|466.900
#2010-05-04|468.250
#2010-05-05|468.840
#2010-05-06|469.170
#2010-05-07|466.200
#2010-05-10|465.760
#2010-05-11|465.840
#2010-05-12|465.930
#2010-05-13|466.670
#2010-05-14|468.740
#2010-05-17|467.980
#2010-05-18|469.750
#2010-05-19|468.390
#2010-05-20|468.100
#2010-05-21|468.310
#2010-05-24|468.010
#2010-05-25|467.210
#2010-05-26|465.830
#2010-05-27|464.170
#2010-05-28|465.540
#2010-05-31|465.680
#2010-06-01|465.180
#2010-06-02|463.890
#2010-06-03|463.790
#2010-06-04|467.280
#2010-06-07|467.530
#2010-06-08|466.930
#2010-06-09|466.390
#2010-06-10|463.230
#2010-06-11|465.610
#2010-06-14|465.000
#2010-06-15|464.480
#2010-06-16|465.340
#2010-06-17|467.410
#2010-06-18|467.010
#2010-06-21|467.610
#2010-06-22|469.110
#2010-06-23|470.270
#2010-06-24|470.100
#2010-06-25|470.570
#2010-06-28|472.340
#2010-06-29|473.210
#2010-06-30|473.230
#2010-07-01|472.920
#2010-07-02|472.380
#2010-07-05|472.590
#2010-07-06|474.100
#2010-07-07|473.700
#2010-07-08|473.330
#2010-07-09|473.100
#2010-07-12|473.950
#2010-07-13|473.470
#2010-07-14|475.460
#2010-07-15|477.280
#2010-07-16|478.720
#2010-07-19|478.500
#2010-07-20|479.200
#2010-07-21|480.150
#2010-07-22|479.670
#2010-07-23|478.880
#2010-07-26|479.760
#2010-07-27|479.480
#2010-07-28|481.380
#2010-07-29|482.650
#2010-07-30|484.400
#2010-07-31|484.410
#2010-08-02|483.750
#2010-08-03|485.910
#2010-08-04|484.950
#2010-08-05|485.930
#2010-08-06|487.660
#2010-08-09|487.830
#2010-08-10|488.900
#2010-08-11|490.250
#2010-08-12|489.190
#2010-08-13|489.750
#2010-08-16|491.780
#2010-08-17|490.330
#2010-08-18|490.390
#2010-08-19|491.540
#2010-08-20|490.290
#2010-08-23|491.070
#2010-08-24|493.150
#2010-08-25|491.730
#2010-08-26|492.470
#2010-08-27|489.640
#2010-08-30|491.990
#2010-08-31|492.650
#2010-09-01|490.770
#2010-09-02|490.470
#2010-09-03|489.430
#2010-09-06|489.640
#2010-09-07|491.940
#2010-09-08|490.910
#2010-09-09|488.670
#2010-09-10|488.530
#2010-09-13|491.250
#2010-09-14|493.220
#2010-09-15|492.690
#2010-09-16|492.340
#2010-09-17|493.040
#2010-09-20|494.080
#2010-09-21|496.850
#2010-09-22|497.040
#2010-09-23|496.780
#2010-09-24|496.080
#2010-09-27|498.190
#2010-09-28|499.470
#2010-09-29|498.660
#2010-09-30|498.720
#2010-10-01|499.150
#2010-10-04|500.340
#2010-10-05|501.270
#2010-10-06|502.870
#2010-10-07|503.540
#2010-10-08|504.420
#2010-10-11|504.630
#2010-10-12|504.040
#2010-10-13|504.680
#2010-10-14|502.820
#2010-10-15|501.810
#2010-10-18|503.730
#2010-10-19|504.430
#2010-10-20|504.170
#2010-10-21|503.400
#2010-10-22|502.920
#2010-10-25|503.160
#2010-10-26|501.530
#2010-10-27|500.660
#2010-10-28|502.870
#2010-10-29|504.370
#2010-10-31|504.440
#2010-11-01|504.240
#2010-11-02|505.100
#2010-11-03|505.560
#2010-11-04|509.100
#2010-11-05|508.230
#2010-11-08|508.090
#2010-11-09|505.650
#2010-11-10|506.710
#2010-11-11|506.780
#2010-11-12|503.330
#2010-11-15|499.660
#2010-11-16|500.200
#2010-11-17|500.030
#2010-11-18|499.410
#2010-11-19|499.400
#2010-11-22|501.350
#2010-11-23|501.920
#2010-11-24|498.540
#2010-11-25|498.610
#2010-11-26|499.370
#2010-11-29|499.510
#2010-11-30|499.570
#2010-12-01|495.900
#2010-12-02|495.000
#2010-12-03|495.890
#2010-12-06|498.350
#2010-12-07|493.480
#2010-12-08|491.520
#2010-12-09|491.500
#2010-12-10|490.470
#2010-12-13|492.160
#2010-12-14|488.600
#2010-12-15|487.580
#2010-12-16|488.580
#2010-12-17|491.850
#2010-12-20|491.850
#2010-12-21|492.200
#2010-12-22|491.600
#2010-12-23|490.450
#2010-12-24|490.530
#2010-12-27|491.510
#2010-12-28|489.350
#2010-12-29|492.840
#2010-12-30|492.250
#2010-12-31|493.590
#2011-01-03|493.400
#2011-01-04|494.040
#2011-01-05|491.010
#2011-01-06|492.970
#2011-01-07|495.600
#2011-01-10|496.330
#2011-01-11|495.590
#2011-01-12|495.760
#2011-01-13|497.540
#2011-01-14|496.840
#2011-01-17|497.060
#2011-01-18|496.740
#2011-01-19|497.670
#2011-01-20|495.040
#2011-01-21|496.250
#2011-01-24|496.890
#2011-01-25|498.760
#2011-01-26|497.180
#2011-01-27|498.560
#2011-01-28|499.850
#2011-01-31|498.710
#2011-02-01|497.380
#2011-02-02|496.210
#2011-02-03|495.160
#2011-02-04|493.070
#2011-02-07|493.840
#2011-02-08|492.120
#2011-02-09|493.950
#2011-02-10|492.600
#2011-02-11|493.860
#2011-02-14|494.660
#2011-02-15|495.060
#2011-02-16|495.060
#2011-02-17|496.780
#2011-02-18|497.090
#2011-02-21|497.310
#2011-02-22|500.280
#2011-02-23|499.270
#2011-02-24|499.770
#2011-02-25|500.310
#2011-02-28|501.050
#2011-03-01|501.340
#2011-03-02|500.420
#2011-03-03|497.910
#2011-03-04|500.540
#2011-03-07|500.720
#2011-03-08|500.240
#2011-03-09|501.910
#2011-03-10|503.470
#2011-03-11|503.680
#2011-03-14|505.400
#2011-03-15|504.620
#2011-03-16|506.930
#2011-03-17|506.010
#2011-03-18|505.440
#2011-03-21|504.320
#2011-03-22|504.160
#2011-03-23|504.020
#2011-03-24|502.570
#2011-03-25|501.690
#2011-03-28|501.550
#2011-03-29|500.700
#2011-03-30|501.620
#2011-03-31|501.460
#2011-04-01|501.220
#2011-04-04|502.220
#2011-04-05|501.120
#2011-04-06|500.390
#2011-04-07|501.330
#2011-04-08|501.200
#2011-04-11|501.740
#2011-04-12|503.700
#2011-04-13|504.620
#2011-04-14|503.830
#2011-04-15|505.880
#2011-04-18|507.310
#2011-04-19|507.450
#2011-04-20|506.560
#2011-04-21|506.590
#2011-04-22| .
#2011-04-25|508.010
#2011-04-26|509.200
#2011-04-27|508.440
#2011-04-28|510.280
#2011-04-29|511.010
#2011-04-30|511.080
#2011-05-02|511.140
#2011-05-03|511.830
#2011-05-04|512.270
#2011-05-05|513.440
#2011-05-06|514.110
#2011-05-09|515.020
#2011-05-10|513.750
#2011-05-11|514.730
#2011-05-12|513.840
#2011-05-13|514.760
#2011-05-16|515.740
#2011-05-17|516.030
#2011-05-18|514.850
#2011-05-19|515.290
#2011-05-20|515.970
#2011-05-23|516.370
#2011-05-24|516.320
#2011-05-25|516.240
#2011-05-26|518.030
#2011-05-27|518.160
#2011-05-30|518.380
#2011-05-31|518.540
#2011-06-01|520.340
#2011-06-02|518.700
#2011-06-03|519.500
#2011-06-06|519.500
#2011-06-07|519.480
#2011-06-08|520.470
#2011-06-09|518.800
#2011-06-10|519.100
#2011-06-13|518.370
#2011-06-14|516.000
#2011-06-15|519.010
#2011-06-16|519.860
#2011-06-17|519.100
#2011-06-20|518.700
#2011-06-21|518.340
#2011-06-22|518.240
#2011-06-23|519.990
#2011-06-24|521.080
#2011-06-27|519.550
#2011-06-28|516.220
#2011-06-29|515.410
#2011-06-30|514.910
#2011-07-01|514.320
#2011-07-04|514.550
#2011-07-05|516.510
#2011-07-06|517.410
#2011-07-07|515.850
#2011-07-08|519.710
#2011-07-11|521.580
#2011-07-12|521.560
#2011-07-13|522.140
#2011-07-14|521.030
#2011-07-15|521.740
#2011-07-18|521.670
#2011-07-19|521.350
#2011-07-20|520.880
#2011-07-21|519.220
#2011-07-22|520.530
#2011-07-25|520.060
#2011-07-26|521.530
#2011-07-27|520.790
#2011-07-28|521.740
#2011-07-29|525.400
#2011-07-31|525.470
#2011-08-01|526.690
#2011-08-02|528.910
#2011-08-03|528.560
#2011-08-04|530.200
#2011-08-05|526.810
#2011-08-08|526.610
#2011-08-09|528.330
#2011-08-10|527.400
#2011-08-11|522.410
#2011-08-12|524.570
#2011-08-15|523.510
#2011-08-16|524.900
#2011-08-17|525.720
#2011-08-18|525.230
#2011-08-19|524.520
#2011-08-22|523.790
#2011-08-23|521.260
#2011-08-24|518.240
#2011-08-25|520.240
#2011-08-26|520.400
#2011-08-29|518.900
#2011-08-30|521.490
#2011-08-31|522.350
#2011-09-01|524.320
#2011-09-02|525.640
#2011-09-05|525.870
#2011-09-06|524.490
#2011-09-07|524.000
#2011-09-08|525.010
#2011-09-09|525.380
#2011-09-12|523.160
#2011-09-13|521.850
#2011-09-14|521.470
#2011-09-15|520.150
#2011-09-16|520.670
#2011-09-19|522.680
#2011-09-20|522.420
#2011-09-21|521.820
#2011-09-22|520.780
#2011-09-23|516.940
#2011-09-26|515.130
#2011-09-27|513.690
#2011-09-28|513.830
#2011-09-29|514.300
#2011-09-30|513.820
#2011-10-03|514.810
#2011-10-04|511.260
#2011-10-05|508.560
#2011-10-06|508.080
#2011-10-07|508.000
#2011-10-10|508.230
#2011-10-11|507.990
#2011-10-12|509.020
#2011-10-13|510.780
#2011-10-14|510.920
#2011-10-17|512.560
#2011-10-18|513.330
#2011-10-19|515.060
#2011-10-20|514.980
#2011-10-21|516.070
#2011-10-24|516.460
#2011-10-25|519.840
#2011-10-26|518.680
#2011-10-27|518.620
#2011-10-28|521.530
#2011-10-31|523.400
#2011-11-01|524.410
#2011-11-02|525.100
#2011-11-03|524.530
#2011-11-04|525.160
#2011-11-07|525.690
#2011-11-08|524.220
#2011-11-09|524.240
#2011-11-10|522.770
#2011-11-11|522.850
#2011-11-14|522.610
#2011-11-15|521.570
#2011-11-16|521.460
#2011-11-17|521.100
#2011-11-18|519.140
#2011-11-21|518.290
#2011-11-22|516.790
#2011-11-23|517.050
#2011-11-24|517.130
#2011-11-25|515.200
#2011-11-28|515.580
#2011-11-29|514.580
#2011-11-30|514.060
#2011-12-01|514.100
#2011-12-02|517.000
#2011-12-05|518.150
#2011-12-06|517.920
#2011-12-07|519.830
#2011-12-08|520.280
#2011-12-09|518.650
#2011-12-12|519.070
#2011-12-13|519.890
#2011-12-14|520.290
#2011-12-15|519.810
#2011-12-16|520.890
#2011-12-19|521.410
#2011-12-20|519.630
#2011-12-21|519.150
#2011-12-22|519.610
#2011-12-23|517.920
#2011-12-26| .
#2011-12-27|518.360
#2011-12-28|520.820
#2011-12-29|521.540
#2011-12-30|522.550
#2011-12-31|522.550
#2012-01-02| .
#2012-01-03|522.010
#2012-01-04|522.700
#2012-01-05|523.400
#2012-01-06|524.270
#2012-01-09|525.340
#2012-01-10|525.850
#2012-01-11|526.960
#2012-01-12|527.050
#2012-01-13|528.130
#2012-01-16|528.370
#2012-01-17|528.920
#2012-01-18|529.080
#2012-01-19|529.340
#2012-01-20|529.340
#2012-01-23|529.750
#2012-01-24|530.670
#2012-01-25|533.440
#2012-01-26|536.540
#2012-01-27|537.510
#2012-01-30|537.430
#2012-01-31|538.260
#2012-02-01|538.560
#2012-02-02|539.740
#2012-02-03|539.130
#2012-02-06|540.610
#2012-02-07|539.780
#2012-02-08|539.990
#2012-02-09|539.630
#2012-02-10|540.660
#2012-02-13|540.390
#2012-02-14|541.360
#2012-02-15|541.310
#2012-02-16|539.110
#2012-02-17|539.720
#2012-02-20|539.960
#2012-02-21|539.590
#2012-02-22|540.850
#2012-02-23|541.200
#2012-02-24|541.450
#2012-02-27|542.570
#2012-02-28|543.560
#2012-02-29|543.560
#2012-03-01|543.470
#2012-03-02|545.420
#2012-03-05|545.050
#2012-03-06|545.510
#2012-03-07|545.250
#2012-03-08|544.830
#2012-03-09|544.510
#2012-03-12|544.750
#2012-03-13|543.680
#2012-03-14|541.090
#2012-03-15|541.850
#2012-03-16|541.800
#2012-03-19|540.500
#2012-03-20|540.360
#2012-03-21|542.300
#2012-03-22|542.710
#2012-03-23|543.310
#2012-03-26|543.740
#2012-03-27|545.540
#2012-03-28|545.370
#2012-03-29|546.250
#2012-03-30|545.580
#2012-03-31|545.580
#2012-04-02|545.860
#2012-04-03|543.860
#2012-04-04|544.760
#2012-04-05|545.530
#2012-04-06| .
#2012-04-09|547.840
#2012-04-10|548.430
#2012-04-11|547.550
#2012-04-12|547.630
#2012-04-13|548.650
#2012-04-16|549.050
#2012-04-17|548.690
#2012-04-18|548.920
#2012-04-19|549.460
#2012-04-20|549.160
#2012-04-23|549.810
#2012-04-24|549.280
#2012-04-25|549.300
#2012-04-26|550.070
#2012-04-27|550.740
#2012-04-30|551.010
#2012-05-01|550.740
#2012-05-02|551.490
#2012-05-03|552.000
#2012-05-04|552.880
#2012-05-07|552.970
#2012-05-08|553.390
#2012-05-09|553.250
#2012-05-10|552.940
#2012-05-11|553.480
#2012-05-14|553.390
#2012-05-15|552.750
#2012-05-16|551.620
#2012-05-17|550.770
#2012-05-18|549.430
#2012-05-21|548.670
#2012-05-22|548.100
#2012-05-23|548.890
#2012-05-24|548.250
#2012-05-25|548.630
#2012-05-28|548.870
#2012-05-29|548.940
#2012-05-30|550.470
#2012-05-31|550.950
#2012-06-01|551.490
#2012-06-04|549.900
#2012-06-05|549.780
#2012-06-06|548.800
#2012-06-07|549.990
#2012-06-08|550.500
#2012-06-11|551.510
#2012-06-12|549.730
#2012-06-13|551.010
#2012-06-14|550.760
#2012-06-15|552.320
#2012-06-18|552.430
#2012-06-19|552.470
#2012-06-20|551.930
#2012-06-21|552.950
#2012-06-22|552.420
#2012-06-25|553.850
#2012-06-26|553.430
#2012-06-27|553.740
#2012-06-28|554.740
#2012-06-29|554.340
#2012-06-30|554.430
#2012-07-02|556.760
#2012-07-03|556.330
#2012-07-04|556.410
#2012-07-05|557.330
#2012-07-06|558.490
#2012-07-09|559.150
#2012-07-10|559.660
#2012-07-11|559.780
#2012-07-12|560.280
#2012-07-13|560.630
#2012-07-16|562.040
#2012-07-17|561.970
#2012-07-18|563.480
#2012-07-19|563.810
#2012-07-20|564.560
#2012-07-23|564.610
#2012-07-24|564.960
#2012-07-25|564.990
#2012-07-26|564.760
#2012-07-27|563.690
#2012-07-30|565.560
#2012-07-31|566.370
#2012-08-01|565.450
#2012-08-02|566.480
#2012-08-03|565.180
#2012-08-06|566.520
#2012-08-07|565.280
#2012-08-08|565.300
#2012-08-09|565.110
#2012-08-10|566.340
#2012-08-13|566.130
#2012-08-14|564.980
#2012-08-15|563.430
#2012-08-16|563.260
#2012-08-17|563.940
#2012-08-20|564.450
#2012-08-21|564.800
#2012-08-22|566.960
#2012-08-23|567.900
#2012-08-24|567.540
#2012-08-27|568.480
#2012-08-28|568.910
#2012-08-29|568.630
#2012-08-30|569.480
#2012-08-31|571.220
#2012-09-03|571.470
#2012-09-04|570.860
#2012-09-05|570.820
#2012-09-06|569.730
#2012-09-07|571.270
#2012-09-10|571.300
#2012-09-11|571.500
#2012-09-12|571.020
#2012-09-13|572.260
#2012-09-14|571.930
#2012-09-17|572.820
#2012-09-18|573.530
#2012-09-19|574.110
#2012-09-20|574.020
#2012-09-21|574.870
#2012-09-24|575.680
#2012-09-25|576.100
#2012-09-26|576.970
#2012-09-27|576.850
#2012-09-28|577.500
#2012-09-30|577.660
#2012-10-01|578.170
#2012-10-02|578.790
#2012-10-03|579.040
#2012-10-04|579.080
#2012-10-05|578.510
#2012-10-08|578.760
#2012-10-09|579.140
#2012-10-10|579.660
#2012-10-11|580.140
#2012-10-12|580.860
#2012-10-15|581.770
#2012-10-16|581.570
#2012-10-17|580.590
#2012-10-18|580.880
#2012-10-19|581.900
#2012-10-22|581.150
#2012-10-23|581.370
#2012-10-24|581.480
#2012-10-25|580.310
#2012-10-26|581.790
#2012-10-29|582.620
#2012-10-30| .
#2012-10-31|583.210
#2012-11-01|582.740
#2012-11-02|582.750
#2012-11-05|583.820
#2012-11-06|582.440
#2012-11-07|584.180
#2012-11-08|584.690
#2012-11-09|584.570
#2012-11-12|584.820
#2012-11-13|584.690
#2012-11-14|584.570
#2012-11-15|584.000
#2012-11-16|584.140
#2012-11-19|583.740
#2012-11-20|582.830
#2012-11-21|582.300
#2012-11-22|582.380
#2012-11-23|582.300
#2012-11-26|583.300
#2012-11-27|584.050
#2012-11-28|584.710
#2012-11-29|584.990
#2012-11-30|585.500
#2012-12-03|585.200
#2012-12-04|585.660
#2012-12-05|586.160
#2012-12-06|586.430
#2012-12-07|585.630
#2012-12-10|586.160
#2012-12-11|585.610
#2012-12-12|584.990
#2012-12-13|584.270
#2012-12-14|584.640
#2012-12-17|583.770
#2012-12-18|582.830
#2012-12-19|583.810
#2012-12-20|584.010
#2012-12-21|584.970
#2012-12-24|584.360
#2012-12-25| .
#2012-12-26|584.740
#2012-12-27|586.010
#2012-12-28|586.190
#2012-12-31|585.920
#2013-01-01| .
#2013-01-02|585.370
#2013-01-03|584.760
#2013-01-04|584.940
#2013-01-07|585.900
#2013-01-08|586.820
#2013-01-09|587.530
#2013-01-10|586.850
#2013-01-11|587.330
#2013-01-14|587.710
#2013-01-15|588.110
#2013-01-16|588.060
#2013-01-17|586.890
#2013-01-18|587.610
#2013-01-21|587.860
#2013-01-22|588.120
#2013-01-23|588.140
#2013-01-24|588.000
#2013-01-25|586.070
#2013-01-28|585.600
#2013-01-29|585.770
#2013-01-30|585.520
#2013-01-31|585.510
#2013-02-01|585.590
#2013-02-04|586.070
#2013-02-05|585.250
#2013-02-06|586.260
#2013-02-07|586.640
#2013-02-08|586.560
#2013-02-11|586.580
#2013-02-12|585.900
#2013-02-13|585.090
#2013-02-14|586.330
#2013-02-15|586.250
#2013-02-18|586.510
#2013-02-19|586.130
#2013-02-20|586.520
#2013-02-21|587.400
#2013-02-22|587.770
#2013-02-25|589.470
#2013-02-26|589.530
#2013-02-27|589.450
#2013-02-28|590.140
#2013-03-01|590.650
#2013-03-04|590.200
#2013-03-05|590.160
#2013-03-06|589.480
#2013-03-07|588.380
#2013-03-08|587.300
#2013-03-11|587.580
#2013-03-12|588.450
#2013-03-13|588.320
#2013-03-14|588.310
#2013-03-15|589.630
#2013-03-18|590.360
#2013-03-19|591.190
#2013-03-20|590.700
#2013-03-21|590.480
#2013-03-22|590.660
#2013-03-25|590.920
#2013-03-26|590.840
#2013-03-27|591.760
#2013-03-28|591.320
#2013-03-29| .
#2013-03-31|591.490
#2013-04-01|591.560
#2013-04-02|591.350
#2013-04-03|592.540
#2013-04-04|593.910
#2013-04-05|594.770
#2013-04-08|594.500
#2013-04-09|594.710
#2013-04-10|593.810
#2013-04-11|594.290
#2013-04-12|595.390
#2013-04-15|595.660
#2013-04-16|595.360
#2013-04-17|595.420
#2013-04-18|595.590
#2013-04-19|595.370
#2013-04-22|596.040
#2013-04-23|596.290
#2013-04-24|596.580
#2013-04-25|596.600
#2013-04-26|597.680
#2013-04-29|597.620
#2013-04-30|597.870
#2013-05-01|598.740
#2013-05-02|599.190
#2013-05-03|597.220
#2013-05-06|597.070
#2013-05-07|597.220
#2013-05-08|597.650
#2013-05-09|597.600
#2013-05-10|595.660
#2013-05-13|595.270
#2013-05-14|594.880
#2013-05-15|595.200
#2013-05-16|597.110
#2013-05-17|595.480
#2013-05-20|595.500
#2013-05-21|595.860
#2013-05-22|594.120
#2013-05-23|593.920
#2013-05-24|593.980
#2013-05-27|594.230
#2013-05-28|591.340
#2013-05-29|590.480
#2013-05-30|590.280
#2013-05-31|588.700
#2013-06-03|588.710
#2013-06-04|588.130
#2013-06-05|587.720
#2013-06-06|587.790
#2013-06-07|585.750
#2013-06-10|584.640
#2013-06-11|583.710
#2013-06-12|582.850
#2013-06-13|583.910
#2013-06-14|586.410
#2013-06-17|586.020
#2013-06-18|585.380
#2013-06-19|580.910
#2013-06-20|575.970
#2013-06-21|572.850
#2013-06-24|569.530
#2013-06-25|568.820
#2013-06-26|570.500
#2013-06-27|572.710
#2013-06-28|572.860
#2013-06-30|573.030
#2013-07-01|572.610
#2013-07-02|573.300
#2013-07-03|572.210
#2013-07-04|572.300
#2013-07-05|567.010
#2013-07-08|569.830
#2013-07-09|571.050
#2013-07-10|570.360
#2013-07-11|574.000
#2013-07-12|573.590
#2013-07-15|575.330
#2013-07-16|576.330
#2013-07-17|578.010
#2013-07-18|578.100
#2013-07-19|579.260
#2013-07-22|579.870
#2013-07-23|579.730
#2013-07-24|577.820
#2013-07-25|577.250
#2013-07-26|578.690
#2013-07-29|578.080
#2013-07-30|577.890
#2013-07-31|577.630
#2013-08-01|574.980
#2013-08-02|578.590
#2013-08-05|577.960
#2013-08-06|577.890
#2013-08-07|578.540
#2013-08-08|579.190
#2013-08-09|579.260
#2013-08-12|578.960
#2013-08-13|576.250
#2013-08-14|576.440
#2013-08-15|575.000
#2013-08-16|573.350
#2013-08-19|572.090
#2013-08-20|573.600
#2013-08-21|571.980
#2013-08-22|570.130
#2013-08-23|571.970
#2013-08-26|572.890
#2013-08-27|574.780
#2013-08-28|573.210
#2013-08-29|573.850
#2013-08-30| .
#2013-09-02|573.920
#2013-09-03|571.510
#2013-09-04|570.040
#2013-09-05|567.560
#2013-09-06|569.200
#2013-09-09|570.840
#2013-09-10|569.420
#2013-09-11|570.760
#2013-09-12|571.290
#2013-09-13|571.450
#2013-09-16|573.390
#2013-09-17|574.070
#2013-09-18|578.300
#2013-09-19|578.330
#2013-09-20|578.720
#2013-09-23|579.370
#2013-09-24|580.900
#2013-09-25|581.890
#2013-09-26|581.270
#2013-09-27|581.900
#2013-09-30|581.500
#2013-10-01|580.910
#2013-10-02|581.810
#2013-10-03|582.680
#2013-10-04|581.600
#2013-10-07|582.240
#2013-10-08|582.080
#2013-10-09|582.090
#2013-10-10|581.820
#2013-10-11|582.540
#2013-10-14|582.780
#2013-10-15|582.350
#2013-10-16|583.890
#2013-10-17|586.320
#2013-10-18|586.630
#2013-10-21|586.550
#2013-10-22|589.040
#2013-10-23|589.650
#2013-10-24|588.860
#2013-10-25|589.560
#2013-10-28|589.720
#2013-10-29|590.190
#2013-10-30|589.990
#2013-10-31|589.810
#2013-11-01|588.070
#2013-11-04|588.460
#2013-11-05|587.340
#2013-11-06|588.320
#2013-11-07|589.130
#2013-11-08|585.890
#2013-11-11|586.130
#2013-11-12|585.140
#2013-11-13|586.620
#2013-11-14|588.380
#2013-11-15|588.530
#2013-11-18|589.590
#2013-11-19|588.860
#2013-11-20|588.060
#2013-11-21|588.330
#2013-11-22|589.070
#2013-11-25|589.850
#2013-11-26|591.100
#2013-11-27|590.370
#2013-11-28|590.450
#2013-11-29|590.360
#2013-11-30|590.440
#2013-12-02|588.700
#2013-12-03|589.510
#2013-12-04|587.970
#2013-12-05|587.450
#2013-12-06|587.080
#2013-12-09|587.910
#2013-12-10|589.760
#2013-12-11|588.910
#2013-12-12|588.120
#2013-12-13|588.520
#2013-12-16|588.950
#2013-12-17|590.240
#2013-12-18|589.900
#2013-12-19|588.630
#2013-12-20|588.970
#2013-12-23|588.080
#2013-12-24|586.920
#2013-12-25| .
#2013-12-26|586.950
#2013-12-27|586.970
#2013-12-30|588.270
#2013-12-31|587.800
#2014-01-01| .
#2014-01-02|588.630
#2014-01-03|588.680
#2014-01-06|590.320
#2014-01-07|591.390
#2014-01-08|589.090
#2014-01-09|589.720
#2014-01-10|593.190
#2014-01-13|594.440
#2014-01-14|593.180
#2014-01-15|592.410
#2014-01-16|593.540
#2014-01-17|593.930
#2014-01-20|594.170
#2014-01-21|593.960
#2014-01-22|592.520
#2014-01-23|594.910
#2014-01-24|594.920
#2014-01-27|594.270
#2014-01-28|595.300
#2014-01-29|596.840
#2014-01-30|596.200
#2014-01-31|596.660
#2014-02-03|598.180
#2014-02-04|597.680
#2014-02-05|597.200
#2014-02-06|596.830
#2014-02-07|598.560
#2014-02-10|598.700
#2014-02-11|597.750
#2014-02-12|596.780
#2014-02-13|598.900
#2014-02-14|598.640
#2014-02-17|598.880
#2014-02-18|600.510
#2014-02-19|599.710
#2014-02-20|598.930
#2014-02-21|599.440
#2014-02-24|599.420
#2014-02-25|600.860
#2014-02-26|601.630
#2014-02-27|602.360
#2014-02-28|602.180
#2014-03-03|603.160
#2014-03-04|601.610
#2014-03-05|601.750
#2014-03-06|600.760
#2014-03-07|598.830
#2014-03-10|599.260
#2014-03-11|599.800
#2014-03-12|600.330
#2014-03-13|601.960
#2014-03-14|601.580
#2014-03-17|600.770
#2014-03-18|601.860
#2014-03-19|598.550
#2014-03-20|598.150
#2014-03-21|598.430
#2014-03-24|598.370
#2014-03-25|598.950
#2014-03-26|600.430
#2014-03-27|600.840
#2014-03-28|600.130
#2014-03-31|600.280
#2014-04-01|600.450
#2014-04-02|599.400
#2014-04-03|599.740
#2014-04-04|602.300
#2014-04-07|603.620
#2014-04-08|604.060
#2014-04-09|604.800
#2014-04-10|606.810
#2014-04-11|607.020
#2014-04-14|606.360
#2014-04-15|606.100
#2014-04-16|605.350
#2014-04-17|603.590
#2014-04-18| .
#2014-04-21|604.050
#2014-04-22|603.730
#2014-04-23|604.890
#2014-04-24|604.840
#2014-04-25|605.170
#2014-04-28|605.020
#2014-04-29|604.900
#2014-04-30|606.630
#2014-05-01|607.780
#2014-05-02|607.560
#2014-05-05|607.640
#2014-05-06|608.040
#2014-05-07|608.980
#2014-05-08|610.110
#2014-05-09|609.860
#2014-05-12|609.230
#2014-05-13|610.540
#2014-05-14|612.410
#2014-05-15|613.310
#2014-05-16|612.860
#2014-05-19|613.230
#2014-05-20|614.180
#2014-05-21|613.680
#2014-05-22|613.020
#2014-05-23|613.790
#2014-05-26|614.020
#2014-05-27|614.380
#2014-05-28|616.410
#2014-05-29|616.210
#2014-05-30|615.960
#2014-05-31|615.970
#2014-06-02|613.800
#2014-06-03|612.590
#2014-06-04|612.400
#2014-06-05|613.150
#2014-06-06|613.020
#2014-06-09|612.830
#2014-06-10|612.360
#2014-06-11|612.500
#2014-06-12|613.700
#2014-06-13|612.890
#2014-06-16|613.020
#2014-06-17|611.570
#2014-06-18|612.790
#2014-06-19|613.640
#2014-06-20|613.560
#2014-06-23|613.920
#2014-06-24|615.030
#2014-06-25|615.860
#2014-06-26|616.740
#2014-06-27|616.710
#2014-06-30|617.120
#2014-07-01|616.070
#2014-07-02|614.500
#2014-07-03|613.830
#2014-07-04|613.910
#2014-07-07|614.520
#2014-07-08|615.840
#2014-07-09|616.510
#2014-07-10|617.030
#2014-07-11|617.420
#2014-07-14|616.690
#2014-07-15|616.500
#2014-07-16|616.480
#2014-07-17|617.840
#2014-07-18|617.390
#2014-07-21|617.270
#2014-07-22|618.010
#2014-07-23|618.330
#2014-07-24|617.120
#2014-07-25|617.930
#2014-07-28|617.380
#2014-07-29|618.100
#2014-07-30|615.820
#2014-07-31|615.680
#2014-08-01|617.340
#2014-08-04|617.880
#2014-08-05|617.710
#2014-08-06|617.720
#2014-08-07|619.120
#2014-08-08|618.920
#2014-08-11|619.090
#2014-08-12|618.970
#2014-08-13|620.100
#2014-08-14|620.750
#2014-08-15|621.820
#2014-08-18|621.140
#2014-08-19|620.920
#2014-08-20|619.910
#2014-08-21|620.350
#2014-08-22|619.920
#2014-08-25|620.210
#2014-08-26|620.740
#2014-08-27|621.450
#2014-08-28|622.100
#2014-08-29|621.950
#2014-08-31|622.030
#2014-09-01|622.110
#2014-09-02|620.370
#2014-09-03|620.600
#2014-09-04|619.820
#2014-09-05|620.090
#2014-09-08|619.660
#2014-09-09|618.470
#2014-09-10|617.490
#2014-09-11|617.440
#2014-09-12|615.710
#2014-09-15|616.400
#2014-09-16|616.700
#2014-09-17|616.170
#2014-09-18|615.290
#2014-09-19|616.240
#2014-09-22|617.320
#2014-09-23|617.870
#2014-09-24|616.760
#2014-09-25|618.080
#2014-09-26|616.580
#2014-09-29|617.040
#2014-09-30|616.460
#2014-10-01|619.130
#2014-10-02|618.410
#2014-10-03|617.900
#2014-10-06|619.300
#2014-10-07|621.160
#2014-10-08|622.140
#2014-10-09|622.340
#2014-10-10|622.550
#2014-10-13|622.780
#2014-10-14|625.620
#2014-10-15|628.270
#2014-10-16|626.050
#2014-10-17|625.050
#2014-10-20|626.000
#2014-10-21|625.570
#2014-10-22|624.880
#2014-10-23|623.390
#2014-10-24|623.610
#2014-10-27|624.180
#2014-10-28|623.660
#2014-10-29|621.750
#2014-10-30|622.380
#2014-10-31|621.520
#2014-11-03|621.140
#2014-11-04|621.010
#2014-11-05|620.940
#2014-11-06|620.000
#2014-11-07|621.580
#2014-11-10|620.590
#2014-11-11|620.660
#2014-11-12|620.660
#2014-11-13|621.110
#2014-11-14|621.140
#2014-11-17|620.180
#2014-11-18|620.650
#2014-11-19|619.760
#2014-11-20|620.130
#2014-11-21|621.000
#2014-11-24|621.560
#2014-11-25|622.870
#2014-11-26|623.720
#2014-11-27|623.800
#2014-11-28|624.930
#2014-11-30|625.080
#2014-12-01|624.160
#2014-12-02|622.060
#2014-12-03|621.600
#2014-12-04|622.220
#2014-12-05|620.060
#2014-12-08|620.800
#2014-12-09|621.190
#2014-12-10|622.140
#2014-12-11|621.210
#2014-12-12|622.740
#2014-12-15|620.770
#2014-12-16|620.640
#2014-12-17|618.640
#2014-12-18|618.420
#2014-12-19|619.120
#2014-12-22|619.820
#2014-12-23|617.890
#2014-12-24|617.640
#2014-12-25| .
#2014-12-26|617.890
#2014-12-29|619.460
#2014-12-30|620.190
#2014-12-31|620.870
#2015-01-01| .
#2015-01-02|622.260
#2015-01-05|623.350
#2015-01-06|624.970
#2015-01-07|625.590
#2015-01-08|625.330
#2015-01-09|626.810
#2015-01-12|628.300
#2015-01-13|629.030
#2015-01-14|630.250
#2015-01-15|632.320
#2015-01-16| .
#2015-01-19|630.390
#2015-01-20|630.390
#2015-01-21|629.100
#2015-01-22|628.390
#2015-01-23|630.550
#2015-01-26|630.170
#2015-01-27|630.710
#2015-01-28|633.080
#2015-01-29|632.190
#2015-01-30|634.330
#2015-01-31|634.350
#2015-02-02|634.670
#2015-02-03|632.220
#2015-02-04|632.310
#2015-02-05|632.500
#2015-02-06|628.540
#2015-02-09|628.420
#2015-02-10|627.650
#2015-02-11|627.610
#2015-02-12|628.610
#2015-02-13|628.420
#2015-02-16|628.640
#2015-02-17|626.100
#2015-02-18|629.430
#2015-02-19|628.270
#2015-02-20|627.780
#2015-02-23|629.600
#2015-02-24|632.360
#2015-02-25|632.290
#2015-02-26|631.050
#2015-02-27|631.830
#2015-02-28|632.050
#2015-03-02|630.030
#2015-03-03|629.270
#2015-03-04|629.530
#2015-03-05|630.320
#2015-03-06|626.970
#2015-03-09|628.250
#2015-03-10|629.330
#2015-03-11|629.090
#2015-03-12|629.900
#2015-03-13|629.400
#2015-03-16|629.220
#2015-03-17|629.280
#2015-03-18|632.690
#2015-03-19|631.540
#2015-03-20|633.490
#2015-03-23|634.540
#2015-03-24|635.520
#2015-03-25|634.430
#2015-03-26|632.370
#2015-03-27|634.080
#2015-03-30|634.350
#2015-03-31|635.760
#2015-04-01|637.300
#2015-04-02|637.000
#2015-04-03| .
#2015-04-06|638.470
#2015-04-07|638.470
#2015-04-08|638.670
#2015-04-09|637.160
#2015-04-10|637.120
#2015-04-13|638.010
#2015-04-14|639.200
#2015-04-15|639.790
#2015-04-16|640.790
#2015-04-17|640.850
#2015-04-20|639.970
#2015-04-21|639.660
#2015-04-22|638.350
#2015-04-23|639.430
#2015-04-24|640.630
#2015-04-27|640.360
#2015-04-28|639.140
#2015-04-29|637.690
#2015-04-30|636.920
#2015-05-01|634.950
#2015-05-04|635.400
#2015-05-05|634.060
#2015-05-06|633.170
#2015-05-07|633.610
#2015-05-08|635.390
#2015-05-11|632.700
#2015-05-12|633.130
#2015-05-13|633.490
#2015-05-14|634.930
#2015-05-15|636.790
#2015-05-18|635.040
#2015-05-19|633.570
#2015-05-20|634.160
#2015-05-21|635.490
#2015-05-22|633.590
#2015-05-25| .
#2015-05-26|635.720
#2015-05-27|635.440
#2015-05-28|636.060
#2015-05-29|636.820
#2015-05-31|636.890
#2015-06-01|634.060
#2015-06-02|632.340
#2015-06-03|629.870
#2015-06-04|631.010
#2015-06-05|628.080
#2015-06-08|628.980
#2015-06-09|627.750
#2015-06-10|626.030
#2015-06-11|627.960
#2015-06-12|627.800
#2015-06-15|628.530
#2015-06-16|629.430
#2015-06-17|630.360
#2015-06-18|629.700
#2015-06-19|631.720
#2015-06-22|629.460
#2015-06-23|628.250
#2015-06-24|629.200
#2015-06-25|628.460
#2015-06-26|626.730
#2015-06-29|630.140
#2015-06-30|629.860
#2015-07-01|627.720
#2015-07-02|629.610
#2015-07-03|629.690
#2015-07-06|632.490
#2015-07-07|633.170
#2015-07-08|633.710
#2015-07-09|631.190
#2015-07-10|628.020
#2015-07-13|627.740
#2015-07-14|628.880
#2015-07-15|629.920
#2015-07-16|629.400
#2015-07-17|629.110
#2015-07-20|628.060
#2015-07-21|628.940
#2015-07-22|628.720
#2015-07-23|629.370
#2015-07-24|629.050
#2015-07-27|630.160
#2015-07-28|629.510
#2015-07-29|629.110
#2015-07-30|629.040
#2015-07-31|631.070
#2015-08-03|632.240
#2015-08-04|629.750
#2015-08-05|628.140
#2015-08-06|628.740
#2015-08-07|629.470
#2015-08-10|628.150
#2015-08-11|630.790
#2015-08-12|630.790
#2015-08-13|628.630
#2015-08-14|628.080
#2015-08-17|629.390
#2015-08-18|628.220
#2015-08-19|630.130
#2015-08-20|630.180
#2015-08-21|631.000
#2015-08-24|631.700
#2015-08-25|628.110
#2015-08-26|627.690
#2015-08-27|628.370
#2015-08-28|627.820
#2015-08-31|627.360
#2015-09-01|628.440
#2015-09-02|627.960
#2015-09-03|629.250
#2015-09-04|630.320
#2015-09-07|630.530
#2015-09-08|629.230
#2015-09-09|629.900
#2015-09-10|628.950
#2015-09-11|630.070
#2015-09-14|630.310
#2015-09-15|627.570
#2015-09-16|627.300
#2015-09-17|630.660
#2015-09-18|632.920
#2015-09-21|631.170
#2015-09-22|633.140
#2015-09-23|632.630
#2015-09-24|632.480
#2015-09-25|631.380
#2015-09-28|631.870
#2015-09-29|632.210
#2015-09-30|632.180
#2015-10-01|632.140
#2015-10-02|634.250
#2015-10-05|633.070
#2015-10-06|634.310
#2015-10-07|634.280
#2015-10-08|633.330
#2015-10-09|633.910
#2015-10-12|634.120
#2015-10-13|635.570
#2015-10-14|637.940
#2015-10-15|636.860
#2015-10-16|637.030
#2015-10-19|637.370
#2015-10-20|636.410
#2015-10-21|637.660
#2015-10-22|638.400
#2015-10-23|637.050
#2015-10-26|638.210
#2015-10-27|639.230
#2015-10-28|636.820
#2015-10-29|634.960
#2015-10-30|635.340
#2015-10-31|635.350
#2015-11-02|634.620
#2015-11-03|633.930
#2015-11-04|633.630
#2015-11-05|633.430
#2015-11-06|630.740
#2015-11-09|630.830
#2015-11-10|631.660
#2015-11-11|631.730
#2015-11-12|631.220
#2015-11-13|632.140
#2015-11-16|632.840
#2015-11-17|633.200
#2015-11-18|632.790
#2015-11-19|633.270
#2015-11-20|632.940
#2015-11-23|633.370
#2015-11-24|633.550
#2015-11-25|633.620
#2015-11-26|633.690
#2015-11-27|633.940
#2015-11-30|634.100
#2015-12-01|635.790
#2015-12-02|634.790
#2015-12-03|630.990
#2015-12-04|632.190
#2015-12-07|633.390
#2015-12-08|632.130
#2015-12-09|633.260
#2015-12-10|631.790
#2015-12-11|633.490
#2015-12-14|629.750
#2015-12-15|628.640
#2015-12-16|627.690
#2015-12-17|628.710
#2015-12-18|629.400
#2015-12-21|629.720
#2015-12-22|628.500
#2015-12-23|628.020
#2015-12-24|628.440
#2015-12-25| .
#2015-12-28|628.940
#2015-12-29|627.170
#2015-12-30|627.340
#2015-12-31|628.110
#2016-01-01| .
#2016-01-04|629.330
#2016-01-05|629.780
#2016-01-06|631.940
#2016-01-07|632.700
#2016-01-08|633.470
#2016-01-11|633.230
#2016-01-12|633.990
#2016-01-13|634.630
#2016-01-14|632.560
#2016-01-15|632.940
#2016-01-18|633.150
#2016-01-19|632.010
#2016-01-20|631.370
#2016-01-21|630.620
#2016-01-22|629.990
#2016-01-25|630.260
#2016-01-26|630.830
#2016-01-27|630.990
#2016-01-28|631.300
#2016-01-29|633.130
#2016-01-31|633.190
#2016-02-01|631.470
#2016-02-02|633.620
#2016-02-03|633.260
#2016-02-04|634.160
#2016-02-05|634.190
#2016-02-08|636.170
#2016-02-09|634.840
#2016-02-10|634.950
#2016-02-11|634.950
#2016-02-12|631.810
#2016-02-15|632.010
#2016-02-16|631.780
#2016-02-17|631.580
#2016-02-18|633.770
#2016-02-19|633.650
#2016-02-22|633.910
#2016-02-23|634.950
#2016-02-24|634.940
#2016-02-25|636.960
#2016-02-26|635.340
#2016-02-29|636.930
#2016-03-01|635.190
#2016-03-02|635.420
#2016-03-03|636.740
#2016-03-04|636.180
#2016-03-07|636.380
#2016-03-08|638.890
#2016-03-09|638.030
#2016-03-10|637.670
#2016-03-11|637.740
#2016-03-14|639.180
#2016-03-15|639.600
#2016-03-16|642.250
#2016-03-17|644.110
#2016-03-18|646.380
#2016-03-21|645.750
#2016-03-22|645.390
#2016-03-23|647.580
#2016-03-24|646.740
#2016-03-25| .
#2016-03-28|647.420
#2016-03-29|650.190
#2016-03-30|650.940
#2016-03-31|652.780
#2016-04-01|652.430
#2016-04-04|653.560
#2016-04-05|654.760
#2016-04-06|654.290
#2016-04-07|656.150
#2016-04-08|655.540
#2016-04-11|656.050
#2016-04-12|654.700
#2016-04-13|655.580
#2016-04-14|655.380
#2016-04-15|656.510
#2016-04-18|656.410
#2016-04-19|656.550
#2016-04-20|655.240
#2016-04-21|655.790
#2016-04-22|655.730
#2016-04-25|655.630
#2016-04-26|655.240
#2016-04-27|657.350
#2016-04-28|658.800
#2016-04-29|659.490
#2016-04-30|659.560
#2016-05-02|658.460
#2016-05-03|660.380
#2016-05-04|660.610
#2016-05-05|661.480
#2016-05-06|660.510
#2016-05-09|661.260
#2016-05-10|661.200
#2016-05-11|661.530
#2016-05-12|660.270
#2016-05-13|661.460
#2016-05-16|659.970
#2016-05-17|659.580
#2016-05-18|655.560
#2016-05-19|656.280
#2016-05-20|656.330
#2016-05-23|656.520
#2016-05-24|656.080
#2016-05-25|656.120
#2016-05-26|658.290
#2016-05-27|658.050
#2016-05-30|658.240
#2016-05-31|658.520
#2016-06-01|657.880
#2016-06-02|658.870
#2016-06-03|662.780
#2016-06-06|662.980
#2016-06-07|663.570
#2016-06-08|663.850
#2016-06-09|664.670
#2016-06-10|665.830
#2016-06-13|666.420
#2016-06-14|665.580
#2016-06-15|666.510
#2016-06-16|666.760
#2016-06-17|665.660
#2016-06-20|665.220
#2016-06-21|664.810
#2016-06-22|665.790
#2016-06-23|664.760
#2016-06-24|668.180
#2016-06-27|670.890
#2016-06-28|670.820
#2016-06-29|670.980
#2016-06-30|671.470
#2016-07-01|672.630
#2016-07-04|672.820
#2016-07-05|675.500
#2016-07-06|675.090
#2016-07-07|675.590
#2016-07-08|676.530
#2016-07-11|675.200
#2016-07-12|674.120
#2016-07-13|675.530
#2016-07-14|674.790
#2016-07-15|673.380
#2016-07-18|674.100
#2016-07-19|674.920
#2016-07-20|674.550
#2016-07-21|675.800
#2016-07-22|675.550
#2016-07-25|675.440
#2016-07-26|675.500
#2016-07-27|676.670
#2016-07-28|676.690
#2016-07-29|678.400
#2016-07-31|678.470
#2016-08-01|677.700
#2016-08-02|676.660
#2016-08-03|676.650
#2016-08-04|678.370
#2016-08-05|675.670
#2016-08-08|676.040
#2016-08-09|677.550
#2016-08-10|679.100
#2016-08-11|676.980
#2016-08-12|678.840
#2016-08-15|678.350
#2016-08-16|677.830
#2016-08-17|678.550
#2016-08-18|679.990
#2016-08-19|678.620
#2016-08-22|679.860
#2016-08-23|679.920
#2016-08-24|680.130
#2016-08-25|679.630
#2016-08-26|677.350
#2016-08-29|679.630
#2016-08-30|679.700
#2016-08-31|679.660
#2016-09-01|679.670
#2016-09-02|679.300
#2016-09-05|679.490
#2016-09-06|681.680
#2016-09-07|681.810
#2016-09-08|679.560
#2016-09-09|677.860
#2016-09-12|678.070
#2016-09-13|676.240
#2016-09-14|677.690
#2016-09-15|677.730
#2016-09-16|677.280
#2016-09-19|677.600
#2016-09-20|677.940
#2016-09-21|678.190
#2016-09-22|679.680
#2016-09-23|680.390
#2016-09-26|681.220
#2016-09-27|681.680
#2016-09-28|681.480
#2016-09-29|682.020
#2016-09-30|680.850
#2016-10-03|680.360
#2016-10-04|679.060
#2016-10-05|678.320
#2016-10-06|677.830
#2016-10-07|678.340
#2016-10-10|678.540
#2016-10-11|678.070
#2016-10-12|677.880
#2016-10-13|679.440
#2016-10-14|678.410
#2016-10-17|679.540
#2016-10-18|680.470
#2016-10-19|680.740
#2016-10-20|680.830
#2016-10-21|680.920
#2016-10-24|680.400
#2016-10-25|680.270
#2016-10-26|679.100
#2016-10-27|677.610
#2016-10-28|677.670
#2016-10-31|677.890
#2016-11-01|678.260
#2016-11-02|678.670
#2016-11-03|678.480
#2016-11-04|678.990
#2016-11-07|678.060
#2016-11-08|677.000
#2016-11-09|672.050
#2016-11-10|670.580
#2016-11-11|670.650
#2016-11-14|666.200
#2016-11-15|665.740
#2016-11-16|665.740
#2016-11-17|664.490
#2016-11-18|662.050
#2016-11-21|661.770
#2016-11-22|662.240
#2016-11-23|660.660
#2016-11-24|660.730
#2016-11-25|660.260
#2016-11-28|662.180
#2016-11-29|662.730
#2016-11-30|661.260
#2016-12-01|659.470
#2016-12-02|661.340
#2016-12-05|661.510
#2016-12-06|661.840
#2016-12-07|663.580
#2016-12-08|662.970
#2016-12-09|661.060
#2016-12-12|660.990
#2016-12-13|661.000
#2016-12-14|659.320
#2016-12-15|657.020
#2016-12-16|656.990
#2016-12-19|658.670
#2016-12-20|658.160
#2016-12-21|659.040
#2016-12-22|659.080
#2016-12-23|659.480
#2016-12-26| .
#2016-12-27|659.080
#2016-12-28|660.850
#2016-12-29|662.430
#2016-12-30|663.690
#2016-12-31|663.700
#2017-01-02| .
#2017-01-03|663.740
#2017-01-04|664.040
#2017-01-05|666.740
#2017-01-06|665.100
#2017-01-09|666.460
#2017-01-10|666.580
#2017-01-11|666.730
#2017-01-12|667.300
#2017-01-13|666.930
#2017-01-16|667.130
#2017-01-17|669.070
#2017-01-18|667.220
#2017-01-19|665.080
#2017-01-20|665.670
#2017-01-23|668.130
#2017-01-24|666.190
#2017-01-25|665.100
#2017-01-26|666.020
#2017-01-27|666.710
#2017-01-30|667.120
#2017-01-31|667.950
#2017-02-01|667.440
#2017-02-02|667.930
#2017-02-03|667.910
#2017-02-06|670.600
#2017-02-07|671.060
#2017-02-08|671.790
#2017-02-09|670.440
#2017-02-10|670.040
#2017-02-13|669.660
#2017-02-14|668.610
#2017-02-15|667.610
#2017-02-16|669.550
#2017-02-17|670.490
#2017-02-20|670.690
#2017-02-21|670.760
#2017-02-22|671.300
#2017-02-23|672.650
#2017-02-24|674.930
#2017-02-27|673.620
#2017-02-28|673.760
#2017-03-01|670.700
#2017-03-02|669.890
#2017-03-03|670.370
#2017-03-06|670.700
#2017-03-07|669.630
#2017-03-08|668.110
#2017-03-09|666.150
#2017-03-10|666.670
#2017-03-13|666.170
#2017-03-14|666.010
#2017-03-15|669.300
#2017-03-16|669.510
#2017-03-17|670.000
#2017-03-20|671.080
#2017-03-21|672.280
#2017-03-22|673.190
#2017-03-23|672.910
#2017-03-24|673.500
#2017-03-27|674.130
#2017-03-28|673.160
#2017-03-29|674.170
#2017-03-30|673.550
#2017-03-31|674.530
#2017-04-03|676.370
#2017-04-04|676.310
#2017-04-05|676.680
#2017-04-06|677.020
#2017-04-07|675.710
#2017-04-10|676.410
#2017-04-11|678.620
#2017-04-12|678.760
#2017-04-13|681.000
#2017-04-14| .
#2017-04-17|680.610
#2017-04-18|682.750
#2017-04-19|682.160
#2017-04-20|681.050
#2017-04-21|681.590
#2017-04-24|680.880
#2017-04-25|679.690
#2017-04-26|680.440
#2017-04-27|681.100
#2017-04-28|681.510
#2017-04-30|681.640
#2017-05-01|680.760
#2017-05-02|682.170
#2017-05-03|681.460
#2017-05-04|680.310
#2017-05-05|680.510
#2017-05-08|680.270
#2017-05-09|679.460
#2017-05-10|679.760
#2017-05-11|680.450
#2017-05-12|682.980
#2017-05-15|683.280
#2017-05-16|683.920
#2017-05-17|687.080
#2017-05-18|686.200
#2017-05-19|685.990
#2017-05-22|686.100
#2017-05-23|685.220
#2017-05-24|686.090
#2017-05-25|686.460
#2017-05-26|686.560
#2017-05-29|686.770
#2017-05-30|687.910
#2017-05-31|688.250
#2017-06-01|687.840
#2017-06-02|689.580
#2017-06-05|689.250
#2017-06-06|690.430
#2017-06-07|689.600
#2017-06-08|689.180
#2017-06-09|688.950
#2017-06-12|688.770
#2017-06-13|688.960
#2017-06-14|691.090
#2017-06-15|690.030
#2017-06-16|690.430
#2017-06-19|689.520
#2017-06-20|690.460
#2017-06-21|690.210
#2017-06-22|690.400
#2017-06-23|690.660
#2017-06-26|691.070
#2017-06-27|689.490
#2017-06-28|689.730
#2017-06-29|688.820
#2017-06-30|687.980
#2017-07-03|686.640
#2017-07-04|686.710
#2017-07-05|687.160
#2017-07-06|686.630
#2017-07-07|686.290
#2017-07-10|687.450
#2017-07-11|687.990
#2017-07-12|689.600
#2017-07-13|689.400
#2017-07-14|690.570
#2017-07-17|691.250
#2017-07-18|692.610
#2017-07-19|692.750
#2017-07-20|692.940
#2017-07-21|694.010
#2017-07-24|693.590
#2017-07-25|691.710
#2017-07-26|693.700
#2017-07-27|693.350
#2017-07-28|693.990
#2017-07-31|694.030
#2017-08-01|695.370
#2017-08-02|695.010
#2017-08-03|695.910
#2017-08-04|694.680
#2017-08-07|695.070
#2017-08-08|694.280
#2017-08-09|695.010
#2017-08-10|695.040
#2017-08-11|695.660
#2017-08-14|695.090
#2017-08-15|693.920
#2017-08-16|695.360
#2017-08-17|696.030
#2017-08-18|696.000
#2017-08-21|696.500
#2017-08-22|695.550
#2017-08-23|696.890
#2017-08-24|696.270
#2017-08-25|696.990
#2017-08-28|697.680
#2017-08-29|698.430
#2017-08-30|698.160
#2017-08-31|698.810
#2017-09-01|698.030
#2017-09-04|698.230
#2017-09-05|700.900
#2017-09-06|699.660
#2017-09-07|701.100
#2017-09-08|701.030
#2017-09-11|699.230
#2017-09-12|698.140
#2017-09-13|697.600
#2017-09-14|697.530
#2017-09-15|697.340
#2017-09-18|697.070
#2017-09-19|697.050
#2017-09-20|696.060
#2017-09-21|696.030
#2017-09-22|696.670
#2017-09-25|698.110
#2017-09-26|698.070
#2017-09-27|696.380
#2017-09-28|697.200
#2017-09-29|696.900
#2017-09-30|696.970
#2017-10-02|697.100
#2017-10-03|697.840
#2017-10-04|698.110
#2017-10-05|697.610
#2017-10-06|697.120
#2017-10-09|697.330
#2017-10-10|698.340
#2017-10-11|698.270
#2017-10-12|698.760
#2017-10-13|700.000
#2017-10-16|699.000
#2017-10-17|699.190
#2017-10-18|698.350
#2017-10-19|698.860
#2017-10-20|697.560
#2017-10-23|698.220
#2017-10-24|697.750
#2017-10-25|696.680
#2017-10-26|696.540
#2017-10-27|697.310
#2017-10-30|699.100
#2017-10-31|698.820
#2017-11-01|698.440
#2017-11-02|699.080
#2017-11-03|699.000
#2017-11-06|699.520
#2017-11-07|699.350
#2017-11-08|698.630
#2017-11-09|698.080
#2017-11-10|695.900
#2017-11-13|695.920
#2017-11-14|695.940
#2017-11-15|696.550
#2017-11-16|695.980
#2017-11-17|696.310
#2017-11-20|695.810
#2017-11-21|695.890
#2017-11-22|697.830
#2017-11-23|697.900
#2017-11-24|697.320
#2017-11-27|698.340
#2017-11-28|698.110
#2017-11-29|697.250
#2017-11-30|696.000
#2017-12-01|697.330
#2017-12-04|696.710
#2017-12-05|697.160
#2017-12-06|698.110
#2017-12-07|697.170
#2017-12-08|697.260
#2017-12-11|697.290
#2017-12-12|696.960
#2017-12-13|698.950
#2017-12-14|698.780
#2017-12-15|698.340
#2017-12-18|697.880
#2017-12-19|696.060
#2017-12-20|695.390
#2017-12-21|695.650
#2017-12-22|695.510
#2017-12-25| .
#2017-12-26|696.410
#2017-12-27|698.030
#2017-12-28|697.570
#2017-12-29|698.280
#2017-12-31|698.350
#2018-01-01| .
#2018-01-02|697.200
#2018-01-03|697.430
#2018-01-04|696.970
#2018-01-05|696.620
#2018-01-08|696.890
#2018-01-09|695.980
#2018-01-10|696.150
#2018-01-11|696.740
#2018-01-12|695.800
#2018-01-15|696.010
#2018-01-16|696.130
#2018-01-17|694.820
#2018-01-18|694.150
#2018-01-19|693.310
#2018-01-22|692.780
#2018-01-23|694.260
#2018-01-24|693.720
#2018-01-25|694.520
#2018-01-26|693.210
#2018-01-29|692.640
#2018-01-30|692.390
#2018-01-31|692.030
#2018-02-01|691.090
#2018-02-02|689.870
#2018-02-05|692.020
#2018-02-06|692.030
#2018-02-07|690.390
#2018-02-08|689.780
#2018-02-09|690.070
#2018-02-12|688.690
#2018-02-13|688.140
#2018-02-14|685.250
#2018-02-15|685.720
#2018-02-16|686.290
#2018-02-19|686.500
#2018-02-20|685.750
#2018-02-21|684.960
#2018-02-22|685.760
#2018-02-23|686.670
#2018-02-26|687.360
#2018-02-27|685.430
#2018-02-28|685.870
#2018-03-01|687.640
#2018-03-02|685.660
#2018-03-05|685.150
#2018-03-06|685.330
#2018-03-07|685.050
#2018-03-08|685.400
#2018-03-09|684.640
#2018-03-12|685.060
#2018-03-13|684.990
#2018-03-14|685.410
#2018-03-15|684.670
#2018-03-16|683.960
#2018-03-19|684.050
#2018-03-20|682.650
#2018-03-21|681.800
#2018-03-22|683.350
#2018-03-23|683.460
#2018-03-26|682.640
#2018-03-27|684.440
#2018-03-28|684.610
#2018-03-29|685.560
#2018-03-30| .
#2018-03-31|685.630
#2018-04-02|686.150
#2018-04-03|684.470
#2018-04-04|684.540
#2018-04-05|683.920
#2018-04-06|685.850
#2018-04-09|685.690
#2018-04-10|685.320
#2018-04-11|685.600
#2018-04-12|684.280
#2018-04-13|684.510
#2018-04-16|684.600
#2018-04-17|685.040
#2018-04-18|683.330
#2018-04-19|682.120
#2018-04-20|681.070
#2018-04-23|680.310
#2018-04-24|680.410
#2018-04-25|679.270
#2018-04-26|679.940
#2018-04-27|680.600
#2018-04-30|681.100
#2018-05-01|679.800
#2018-05-02|680.130
#2018-05-03|680.570
#2018-05-04|680.470
#2018-05-07|680.500
#2018-05-08|679.740
#2018-05-09|678.900
#2018-05-10|679.540
#2018-05-11|679.780
#2018-05-14|679.690
#2018-05-15|677.210
#2018-05-16|676.910
#2018-05-17|676.910
#2018-05-18|678.210
#2018-05-21|678.300
#2018-05-22|678.440
#2018-05-23|680.510
#2018-05-24|681.230
#2018-05-25|682.710
#2018-05-28|682.930
#2018-05-29|688.030
#2018-05-30|684.820
#2018-05-31|685.100
#2018-06-01|682.900
#2018-06-04|681.760
#2018-06-05|682.570
#2018-06-06|680.840
#2018-06-07|681.940
#2018-06-08|681.870
#2018-06-11|681.150
#2018-06-12|681.140
#2018-06-13|680.240
#2018-06-14|681.300
#2018-06-15|681.840
#2018-06-18|681.780
#2018-06-19|682.555
#2018-06-20|681.310
#2018-06-21|681.650
#2018-06-22|681.350
#2018-06-25|682.180
#2018-06-26|682.030
#2018-06-27|683.740
#2018-06-28|682.740
#2018-06-29|682.930
#2018-06-30|683.000
#2018-07-02|682.390
#2018-07-03|683.490
#2018-07-04|683.560
#2018-07-05|683.710
#2018-07-06|684.550
#2018-07-09|684.210
#2018-07-10|684.230
#2018-07-11|685.370
#2018-07-12|685.240
#2018-07-13|686.340
#2018-07-16|685.970
#2018-07-17|685.930
#2018-07-18|685.940
#2018-07-19|686.950
#2018-07-20|686.030
#2018-07-23|684.380
#2018-07-24|685.340
#2018-07-25|686.050
#2018-07-26|685.280
#2018-07-27|685.970
#2018-07-30|686.100
#2018-07-31|686.640
#2018-08-01|685.850
#2018-08-02|686.630
#2018-08-03|688.090
#2018-08-06|688.990
#2018-08-07|688.050
#2018-08-08|687.980
#2018-08-09|688.670
#2018-08-10|690.570
#2018-08-13|690.000
#2018-08-14|689.570
#2018-08-15|690.970
#2018-08-16|690.510
#2018-08-17|690.610
#2018-08-20|692.430
#2018-08-21|691.960
#2018-08-22|692.510
#2018-08-23|692.320
#2018-08-24|692.140
#2018-08-27|691.720
#2018-08-28|690.870
#2018-08-29|690.710
#2018-08-30|691.370
#2018-08-31|691.750
#2018-09-03|691.970
#2018-09-04|690.420
#2018-09-05|690.550
#2018-09-06|691.580
#2018-09-07|689.370
#2018-09-10|689.600
#2018-09-11|688.510
#2018-09-12|689.160
#2018-09-13|689.440
#2018-09-14|688.780
#2018-09-17|688.970
#2018-09-18|687.910
#2018-09-19|687.140
#2018-09-20|687.690
#2018-09-21|688.150
#2018-09-24|688.010
#2018-09-25|687.480
#2018-09-26|688.760
#2018-09-27|689.080
#2018-09-28|689.510
#2018-09-30|689.660
#2018-10-01|689.050
#2018-10-02|690.080
#2018-10-03|687.470
#2018-10-04|686.060
#2018-10-05|685.090
#2018-10-08|685.310
#2018-10-09|685.800
#2018-10-10|685.660
#2018-10-11|687.140
#2018-10-12|686.960
#2018-10-15|686.700
#2018-10-16|686.760
#2018-10-17|685.860
#2018-10-18|686.070
#2018-10-19|685.110
#2018-10-22|685.340
#2018-10-23|685.730
#2018-10-24|687.730
#2018-10-25|686.410
#2018-10-26|688.080
#2018-10-29|688.210
#2018-10-30|686.870
#2018-10-31|685.480
#2018-11-01|686.010
#2018-11-02|683.960
#2018-11-05|684.610
#2018-11-06|684.370
#2018-11-07|684.700
#2018-11-08|684.030
#2018-11-09|685.190
#2018-11-12|685.420
#2018-11-13|686.220
#2018-11-14|686.190
#2018-11-15|685.050
#2018-11-16|686.260
#2018-11-19|686.370
#2018-11-20|685.440
#2018-11-21|685.000
#2018-11-22|685.070
#2018-11-23|685.400
#2018-11-26|685.050
#2018-11-27|685.020
#2018-11-28|685.060
#2018-11-29|684.990
#2018-11-30|684.950
#2018-12-03|686.120
#2018-12-04|686.900
#2018-12-05|686.980
#2018-12-06|687.090
#2018-12-07|688.260
#2018-12-10|687.740
#2018-12-11|687.070
#2018-12-12|686.980
#2018-12-13|687.710
#2018-12-14|688.530
#2018-12-17|689.970
#2018-12-18|690.990
#2018-12-19|692.140
#2018-12-20|690.480
#2018-12-21|690.140
#2018-12-24|691.740
#2018-12-25| .
#2018-12-26|690.110
#2018-12-27|691.710
#2018-12-28|691.820
#2018-12-31|693.620
#2019-01-01| .
#2019-01-02|694.430
#2019-01-03|698.140
#2019-01-04|694.290
#2019-01-07|693.830
#2019-01-08|692.930
#2019-01-09|694.430
#2019-01-10|695.040
#2019-01-11|696.670
#2019-01-14|696.830
#2019-01-15|697.230
#2019-01-16|697.350
#2019-01-17|697.380
#2019-01-18|697.320
#2019-01-21|697.550
#2019-01-22|699.960
#2019-01-23|700.050
#2019-01-24|702.250
#2019-01-25|701.580
#2019-01-28|702.620
#2019-01-29|704.020
#2019-01-30|705.890
#2019-01-31|709.000
#2019-02-01|707.490
#2019-02-04|707.310
#2019-02-05|708.700
#2019-02-06|709.140
#2019-02-07|710.550
#2019-02-08|710.950
#2019-02-11|710.250
#2019-02-12|709.880
#2019-02-13|709.220
#2019-02-14|710.820
#2019-02-15|710.670
#2019-02-18|710.900
#2019-02-19|711.810
#2019-02-20|711.690
#2019-02-21|710.700
#2019-02-22|712.280
#2019-02-25|712.280
#2019-02-26|713.880
#2019-02-27|712.690
#2019-02-28|712.790
#2019-03-01|711.910
#2019-03-04|713.320
#2019-03-05|713.560
#2019-03-06|714.660
#2019-03-07|716.590
#2019-03-08|716.630
#2019-03-11|716.530
#2019-03-12|718.040
#2019-03-13|718.210
#2019-03-14|718.010
#2019-03-15|719.360
#2019-03-18|719.360
#2019-03-19|719.310
#2019-03-20|722.050
#2019-03-21|722.320
#2019-03-22|725.460
#2019-03-25|727.430
#2019-03-26|728.000
#2019-03-27|729.160
#2019-03-28|728.390
#2019-03-29|727.230
#2019-03-31|727.310
#2019-04-01|725.010
#2019-04-02|725.920
#2019-04-03|725.200
#2019-04-04|725.680
#2019-04-05|726.300
#2019-04-08|726.350
#2019-04-09|727.360
#2019-04-10|728.640
#2019-04-11|728.180
#2019-04-12|726.920
#2019-04-15|727.500
#2019-04-16|726.400
#2019-04-17|726.700
#2019-04-18|727.840
#2019-04-19| .
#2019-04-22|727.230
#2019-04-23|728.240
#2019-04-24|730.280
#2019-04-25|729.740
#2019-04-26|731.190
#2019-04-29|730.750
#2019-04-30|732.000
#2019-05-01|731.600
#2019-05-02|729.500
#2019-05-03|730.370
#2019-05-06|731.700
#2019-05-07|733.260
#2019-05-08|732.030
#2019-05-09|732.540
#2019-05-10|732.570
#2019-05-13|734.230
#2019-05-14|733.880
#2019-05-15|735.360
#2019-05-16|734.620
#2019-05-17|734.810
#2019-05-20|733.980
#2019-05-21|733.260
#2019-05-22|734.350
#2019-05-23|737.080
#2019-05-24|735.730
#2019-05-27|735.960
#2019-05-28|737.800
#2019-05-29|737.900
#2019-05-30|738.270
#2019-05-31|740.970
#2019-06-03|743.750
#2019-06-04|742.800
#2019-06-05|743.860
#2019-06-06|743.520
#2019-06-07|745.090
#2019-06-10|743.780
#2019-06-11|744.330
#2019-06-12|745.240
#2019-06-13|747.020
#2019-06-14|746.700
#2019-06-17|746.960
#2019-06-18|748.440
#2019-06-19|750.840
#2019-06-20|752.830
#2019-06-21|751.240
#2019-06-24|754.090
#2019-06-25|754.810
#2019-06-26|752.780
#2019-06-27|754.640
#2019-06-28|755.460
#2019-06-30|755.620
#2019-07-01|755.000
#2019-07-02|757.250
#2019-07-03|757.940
#2019-07-04|758.020
#2019-07-05|754.590
#2019-07-08|754.720
#2019-07-09|753.500
#2019-07-10|754.610
#2019-07-11|753.210
#2019-07-12|753.890
#2019-07-15|754.550
#2019-07-16|753.470
#2019-07-17|755.430
#2019-07-18|756.800
#2019-07-19|756.680
#2019-07-22|757.310
#2019-07-23|756.860
#2019-07-24|757.640
#2019-07-25|757.080
#2019-07-26|756.910
#2019-07-29|758.400
#2019-07-30|757.780
#2019-07-31|758.270
#2019-08-01|763.370
#2019-08-02|763.330
#2019-08-05|766.900
#2019-08-06|766.170
#2019-08-07|767.000
#2019-08-08|766.180
#2019-08-09|765.400
#2019-08-12|768.230
#2019-08-13|765.600
#2019-08-14|767.770
#2019-08-15|769.470
#2019-08-16|769.830
#2019-08-19|768.610
#2019-08-20|770.390
#2019-08-21|770.040
#2019-08-22|769.690
#2019-08-23|772.820
#2019-08-26|772.380
#2019-08-27|773.980
#2019-08-28|774.490
#2019-08-29|772.990
#2019-08-30|773.720
#2019-08-31|773.740
#2019-09-02|773.890
#2019-09-03|775.420
#2019-09-04|776.160
#2019-09-05|772.330
#2019-09-06|773.120
#2019-09-09|771.160
#2019-09-10|768.190
#2019-09-11|767.330
#2019-09-12|765.770
#2019-09-13|762.370
#2019-09-16|764.480
#2019-09-17|765.690
#2019-09-18|766.410
#2019-09-19|767.170
#2019-09-20|768.140
#2019-09-23|770.340
#2019-09-24|772.690
#2019-09-25|769.050
#2019-09-26|770.740
#2019-09-27|771.390
#2019-09-30|771.510
#2019-10-01|773.190
#2019-10-02|774.790
#2019-10-03|777.330
#2019-10-04|778.410
#2019-10-07|776.890
#2019-10-08|777.410
#2019-10-09|775.980
#2019-10-10|773.800
#2019-10-11|770.950
#2019-10-14|771.180
#2019-10-15|771.300
#2019-10-16|772.670
#2019-10-17|772.920
#2019-10-18|773.880
#2019-10-21|772.990
#2019-10-22|774.250
#2019-10-23|774.530
#2019-10-24|774.530
#2019-10-25|773.610
#2019-10-28|772.750
#2019-10-29|773.450
#2019-10-30|774.120
#2019-10-31|777.790
#2019-11-01|776.940
#2019-11-04|775.690
#2019-11-05|773.160
#2019-11-06|775.080
#2019-11-07|771.600
#2019-11-08|771.660
#2019-11-11|771.890
#2019-11-12|772.610
#2019-11-13|773.960
#2019-11-14|775.650
#2019-11-15|774.980
#2019-11-18|776.190
#2019-11-19|776.580
#2019-11-20|777.800
#2019-11-21|776.340
#2019-11-22|776.330
#2019-11-25|777.280
#2019-11-26|778.460
#2019-11-27|777.480
#2019-11-28| .
#2019-11-29|777.560
#2019-11-30|777.630
#2019-12-02|776.190
#2019-12-03|780.640
#2019-12-04|778.610
#2019-12-05|778.660
#2019-12-06|777.560
#2019-12-09|778.290
#2019-12-10|778.100
#2019-12-11|779.830
#2019-12-12|776.600
#2019-12-13|780.050
#2019-12-16|778.300
#2019-12-17|778.910
#2019-12-18|778.330
#2019-12-19|779.220
#2019-12-20|779.040
#2019-12-23|778.590
#2019-12-24|779.650
#2019-12-25| .
#2019-12-26|780.100
#2019-12-27|781.760
#2019-12-30|781.620
#2019-12-31|781.440
#2020-01-01| .
#2020-01-02|782.280
#2020-01-03|785.080
#2020-01-06|784.210
#2020-01-07|783.830
#2020-01-08|782.290
#2020-01-09|783.390
#2020-01-10|784.640
#2020-01-13|784.360
#2020-01-14|785.100
#2020-01-15|786.240
#2020-01-16|785.890
#2020-01-17|786.000
#2020-01-20|786.230
#2020-01-21|788.660
#2020-01-22|788.970
#2020-01-23|789.490
#2020-01-24|791.500
#2020-01-27|792.870
#2020-01-28|792.090
#2020-01-29|794.330
#2020-01-30|795.140
#2020-01-31|796.820
#2020-02-03|796.670
#2020-02-04|794.230
#2020-02-05|793.570
#2020-02-06|794.080
#2020-02-07|796.390
#2020-02-10|797.810
#2020-02-11|796.480
#2020-02-12|795.610
#2020-02-13|795.890
#2020-02-14|797.070
#2020-02-17|797.300
#2020-02-18|798.010
#2020-02-19|797.670
#2020-02-20|798.770
#2020-02-21|800.270
#2020-02-24|802.330
#2020-02-25|803.410
#2020-02-26|803.880
#2020-02-27|802.200
#2020-02-28|806.010
#2020-02-29|806.160
#2020-03-02|807.170
#2020-03-03|811.070
#2020-03-04|813.290
#2020-03-05|814.110
#2020-03-06|813.320
#2020-03-09|802.250
#2020-03-10|793.590
#2020-03-11|787.600
#2020-03-12|776.220
#2020-03-13|771.100
#2020-03-16|768.000
#2020-03-17|752.910
#2020-03-18|731.720
#2020-03-19|717.920
#2020-03-20|711.440
#2020-03-23|711.370
#2020-03-24|715.910
#2020-03-25|725.870
#2020-03-26|736.230
#2020-03-27|741.270
#2020-03-30|747.000
#2020-03-31|751.810
#2020-04-01|752.670
#2020-04-02|751.750
#2020-04-03|751.880
#2020-04-06|751.060
#2020-04-07|754.330
#2020-04-08|758.430
#2020-04-09|770.640
#2020-04-10| .
#2020-04-13|776.360
#2020-04-14|781.650
#2020-04-15|784.290
#2020-04-16|784.470
#2020-04-17|784.710
#2020-04-20|784.130
#2020-04-21|783.030
#2020-04-22|782.800
#2020-04-23|784.010
#2020-04-24|784.190
#2020-04-27|783.110
#2020-04-28|785.020
#2020-04-29|786.350
#2020-04-30|787.870
#2020-05-01|786.660
#2020-05-04|786.920
#2020-05-05|787.210
#2020-05-06|786.510
#2020-05-07|789.070
#2020-05-08|787.220
#2020-05-11|785.630
#2020-05-12|787.610
#2020-05-13|788.900
#2020-05-14|789.290
#2020-05-15|789.520
#2020-05-18|789.840
#2020-05-19|793.530
#2020-05-20|796.830
#2020-05-21|798.630
#2020-05-22|799.430
#2020-05-25|799.660
#2020-05-26|800.760
#2020-05-27|802.820
#2020-05-28|803.610
#2020-05-29|806.510
#2020-05-31|806.590
#2020-06-01|807.790
#2020-06-02|808.930
#2020-06-03|809.980
#2020-06-04|810.560
#2020-06-05|812.300
#2020-06-08|815.260
#2020-06-09|815.840
#2020-06-10|818.050
#2020-06-11|816.110
#2020-06-12|815.020
#2020-06-15|814.420
#2020-06-16|820.200
#2020-06-17|821.360
#2020-06-18|821.930
#2020-06-19|822.770
#2020-06-22|822.420
#2020-06-23|822.880
#2020-06-24|822.170
#2020-06-25|821.490
#2020-06-26|822.180
#2020-06-29|822.480
#2020-06-30|822.910
#2020-07-01|822.940
#2020-07-02|824.960
#2020-07-03|825.030
#2020-07-06|826.020
#2020-07-07|827.210
#2020-07-08|827.290
#2020-07-09|828.250
#2020-07-10|827.080
#2020-07-13|827.830
#2020-07-14|828.560
#2020-07-15|829.080
#2020-07-16|829.970
#2020-07-17|830.220
#2020-07-20|831.380
#2020-07-21|833.130
#2020-07-22|834.250
#2020-07-23|834.700
#2020-07-24|834.170
#2020-07-27|833.740
#2020-07-28|834.490
#2020-07-29|835.230
#2020-07-30|836.290
#2020-07-31|837.210
#2020-08-03|837.260
#2020-08-04|839.350
#2020-08-05|839.190
#2020-08-06|840.180
#2020-08-07|839.980
#2020-08-10|840.250
#2020-08-11|838.120
#2020-08-12|838.070
#2020-08-13|836.530
#2020-08-14|836.440
#2020-08-17|836.990
#2020-08-18|836.870
#2020-08-19|836.870
#2020-08-20|837.470
#2020-08-21|837.480
#2020-08-24|837.720
#2020-08-25|837.020
#2020-08-26|836.900
#2020-08-27|835.650
#2020-08-28|837.040
#2020-08-31|838.690
#2020-09-01|839.880
#2020-09-02|841.050
#2020-09-03|841.830
#2020-09-04|838.340
#2020-09-07|838.570
#2020-09-08|838.960
#2020-09-09|838.340
#2020-09-10|839.140
#2020-09-11|839.720
#2020-09-14|839.810
#2020-09-15|839.900
#2020-09-16|840.060
#2020-09-17|840.180
#2020-09-18|839.930
#2020-09-21|839.580
#2020-09-22|839.640
#2020-09-23|838.510
#2020-09-24|836.650
#2020-09-25|835.540
#2020-09-28|835.910
#2020-09-29|837.200
#2020-09-30|836.880
#2020-10-01|837.320
#2020-10-02|836.970
#2020-10-05|836.280
#2020-10-06|837.990
#2020-10-07|837.190
#2020-10-08|838.390
#2020-10-09|838.610
#2020-10-12|838.840
#2020-10-13|840.970
#2020-10-14|841.030
#2020-10-15|840.190
#2020-10-16|840.340
#2020-10-19|840.250
#2020-10-20|839.590
#2020-10-21|839.410
#2020-10-22|838.430
#2020-10-23|839.140
#2020-10-26|840.400
#2020-10-27|841.390
#2020-10-28|840.210
#2020-10-29|838.380
#2020-10-30|837.590
#2020-10-31|837.610
#2020-11-02|838.030
#2020-11-03|837.730
#2020-11-04|842.380
#2020-11-05|843.500
#2020-11-06|842.890
#2020-11-09|841.123
#2020-11-10|841.050
#2020-11-11|841.120
#2020-11-12|843.310
#2020-11-13|843.040
#2020-11-16|843.580
#2020-11-17|845.190
#2020-11-18|845.590
#2020-11-19|846.570
#2020-11-20|847.220
#2020-11-23|846.790
#2020-11-24|847.130
#2020-11-25|847.750
#2020-11-26|847.820
#2020-11-27|849.280
#2020-11-30|850.260
#2020-12-01|848.450
#2020-12-02|849.210
#2020-12-03|850.580
#2020-12-04|849.450
#2020-12-07|851.060
#2020-12-08|850.800
#2020-12-09|849.030
#2020-12-10|850.150
#2020-12-11|850.850
#2020-12-14|851.270
#2020-12-15|850.910
#2020-12-16|852.050
#2020-12-17|852.360
#2020-12-18|852.260
#2020-12-21|852.120
#2020-12-22|853.150
#2020-12-23|852.470
#2020-12-24|853.430
#2020-12-25| .
#2020-12-28|854.180
#2020-12-29|854.720
#2020-12-30|855.430
#2020-12-31|856.250
#2021-01-01| .
#2021-01-04|856.550
#2021-01-05|855.300
#2021-01-06|853.190
#2021-01-07|852.910
#2021-01-08|852.370
#2021-01-11|851.740
#2021-01-12|851.560
#2021-01-13|853.290
#2021-01-14|853.300
#2021-01-15|854.590
#2021-01-18|854.820
#2021-01-19|855.240
#2021-01-20|855.410
#2021-01-21|854.980
#2021-01-22|855.030
#2021-01-25|855.930
#2021-01-26|855.810
#2021-01-27|856.070
#2021-01-28|855.010
#2021-01-29|854.520
#2021-01-31|854.600
#2021-02-01|855.370
#2021-02-02|854.820
#2021-02-03|854.680
#2021-02-04|855.190
#2021-02-05|855.370
#2021-02-08|855.670
#2021-02-09|855.960
#2021-02-10|856.890
#2021-02-11|856.800
#2021-02-12|855.780
#2021-02-15|856.000
#2021-02-16|853.110
#2021-02-17|853.110
#2021-02-18|853.860
#2021-02-19|852.360
#2021-02-22|851.090
#2021-02-23|850.970
#2021-02-24|850.010
#2021-02-25|842.840
#2021-02-26|843.240
#2021-02-28|843.540
#2021-03-01|845.410
#2021-03-02|847.140
#2021-03-03|844.880
#2021-03-04|841.580
#2021-03-05|839.600
#2021-03-08|836.300
#2021-03-09|836.200
#2021-03-10|837.600
#2021-03-11|838.740
#2021-03-12|835.760
#2021-03-15|836.640
#2021-03-16|836.950
#2021-03-17|838.130
#2021-03-18|835.040
#2021-03-19|834.620
#2021-03-22|835.900
#2021-03-23|836.850
#2021-03-24|837.400
#2021-03-25|837.660
#2021-03-26|836.570
#2021-03-29|835.070
#2021-03-30|834.690
#2021-03-31|834.520
#2021-04-01|836.620
#2021-04-02| .
#2021-04-05|835.520
#2021-04-06|838.130
#2021-04-07|839.110
#2021-04-08|840.110
#2021-04-09|839.150
#2021-04-12|838.750
#2021-04-13|840.790
#2021-04-14|840.430
#2021-04-15|843.590
#2021-04-16|841.980
#2021-04-19|841.420
#2021-04-20|842.510
#2021-04-21|842.450
#2021-04-22|842.750
#2021-04-23|842.530
#2021-04-26|842.440
#2021-04-27|841.530
#2021-04-28|842.210
#2021-04-29|842.160
#2021-04-30|842.700
#2021-05-03|844.200
#2021-05-04|844.530
#2021-05-05|845.400
#2021-05-06|845.990
#2021-05-07|846.930
#2021-05-10|846.710
#2021-05-11|845.570
#2021-05-12|842.980
#2021-05-13|844.210
#2021-05-14|845.640
#2021-05-17|845.610
#2021-05-18|845.870
#2021-05-19|844.010
#2021-05-20|846.260
#2021-05-21|846.190
#2021-05-24|847.440
#2021-05-25|849.120
#2021-05-26|848.840
#2021-05-27|848.050
#2021-05-28|848.780
#2021-05-31|848.920
#2021-06-01|848.120
#2021-06-02|849.120
#2021-06-03|847.190
#2021-06-04|849.730
#2021-06-07|849.580
#2021-06-08|850.930
#2021-06-09|852.200
#2021-06-10|853.020
#2021-06-11|852.910
#2021-06-14|851.700
#2021-06-15|851.950
#2021-06-16|848.770
#2021-06-17|849.690
#2021-06-18|850.080
#2021-06-21|849.770
#2021-06-22|850.730
#2021-06-23|850.110
#2021-06-24|850.020
#2021-06-25|849.140
#2021-06-28|850.970
#2021-06-29|851.220
#2021-06-30|852.340
#2021-07-01|850.970
#2021-07-02|852.830
#2021-07-05|853.050
#2021-07-06|855.280
#2021-07-07|856.610
#2021-07-08|857.460
#2021-07-09|855.320
#2021-07-12|855.190
#2021-07-13|853.130
#2021-07-14|855.280
#2021-07-15|856.490
#2021-07-16|856.260
#2021-07-19|859.430
#2021-07-20|859.310
#2021-07-21|857.320
#2021-07-22|858.400
#2021-07-23|858.320
#2021-07-26|858.780
#2021-07-27|859.840
#2021-07-28|858.810
#2021-07-29|859.290
#2021-07-30|860.330
#2021-07-31|860.350
#2021-08-02|862.430
#2021-08-03|862.340
#2021-08-04|861.560
#2021-08-05|859.800
#2021-08-06|857.460
#2021-08-09|856.350
#2021-08-10|855.110
#2021-08-11|855.340
#2021-08-12|854.830
#2021-08-13|857.110
#2021-08-16|858.850
#2021-08-17|858.330
#2021-08-18|857.630
#2021-08-19|857.870
#2021-08-20|857.150
#2021-08-23|857.990
#2021-08-24|857.330
#2021-08-25|856.150
#2021-08-26|856.100
#2021-08-27|857.860
#2021-08-30|859.430
#2021-08-31|859.330
#2021-09-01|859.290
#2021-09-02|859.640
#2021-09-03|859.180
#2021-09-06|859.410
#2021-09-07|857.830
#2021-09-08|858.710
#2021-09-09|859.920
#2021-09-10|859.050
#2021-09-13|860.000
#2021-09-14|861.340
#2021-09-15|860.340
#2021-09-16|859.170
#2021-09-17|857.970
#2021-09-20|859.640
#2021-09-21|859.340
#2021-09-22|858.490
#2021-09-23|856.170
#2021-09-24|855.260
#2021-09-27|854.820
#2021-09-28|853.200
#2021-09-29|853.540
#2021-09-30|853.690
#2021-10-01|856.180
#2021-10-04|855.510
#2021-10-05|854.090
#2021-10-06|853.670
#2021-10-07|852.100
#2021-10-08|850.680
#2021-10-11|850.910
#2021-10-12|850.140
#2021-10-13|850.250
#2021-10-14|851.820
#2021-10-15|849.450
#2021-10-18|848.400
#2021-10-19|847.840
#2021-10-20|848.040
#2021-10-21|845.600
#2021-10-22|845.510
#2021-10-25|847.090
#2021-10-26|847.490
#2021-10-27|850.010
#2021-10-28|848.130
#2021-10-29|848.020
#2021-10-31|848.100
#2021-11-01|847.300
#2021-11-02|848.810
#2021-11-03|847.620
#2021-11-04|850.790
#2021-11-05|853.600
#2021-11-08|851.560
#2021-11-09|853.660
#2021-11-10|848.280
#2021-11-11|848.350
#2021-11-12|846.670
#2021-11-15|845.310
#2021-11-16|844.240
#2021-11-17|845.040
#2021-11-18|845.530
#2021-11-19|846.760
#2021-11-22|842.670
#2021-11-23|840.970
#2021-11-24|840.690
#2021-11-25|840.760
#2021-11-26|844.760
#2021-11-29|844.220
#2021-11-30|846.240
#2021-12-01|846.050
#2021-12-02|844.020
#2021-12-03|848.210
#2021-12-06|845.300
#2021-12-07|844.760
#2021-12-08|844.330
#2021-12-09|844.740
#2021-12-10|844.890
#2021-12-13|847.240
#2021-12-14|845.930
#2021-12-15|844.770
#2021-12-16|847.990
#2021-12-17|848.060
#2021-12-20|847.820
#2021-12-21|845.320
#2021-12-22|846.620
#2021-12-23|845.750
#2021-12-24| .
#2021-12-27|846.530
#2021-12-28|847.200
#2021-12-29|845.650
#2021-12-30|846.720
#2021-12-31|847.280
#2022-01-03|842.900
#2022-01-04|842.860
#2022-01-05|841.020
#2022-01-06|838.980
#2022-01-07|837.880
#2022-01-10|836.370
#2022-01-11|837.480
#2022-01-12|838.110
#2022-01-13|838.280
#2022-01-14|835.500
#2022-01-17|835.730
#2022-01-18|830.910
#2022-01-19|832.220
#2022-01-20|831.770
#2022-01-21|833.620
#2022-01-24|833.850
#2022-01-25|831.630
#2022-01-26|829.560
#2022-01-27|828.030
#2022-01-28|828.220
#2022-01-31|828.550
#2022-02-01|828.900
#2022-02-02|830.400
#2022-02-03|827.720
#2022-02-04|822.220
#2022-02-07|822.600
#2022-02-08|821.410
#2022-02-09|822.120
#2022-02-10|816.350
#2022-02-11|818.760
#2022-02-14|816.070
#2022-02-15|815.220
#2022-02-16|815.140
#2022-02-17|816.500
#2022-02-18|816.620
#2022-02-21|816.860
#2022-02-22|814.380
#2022-02-23|812.890
#2022-02-24|811.310
#2022-02-25|811.050
#2022-02-28|817.550
#2022-03-01|822.950
#2022-03-02|814.990
#2022-03-03|815.460
#2022-03-04|817.850
#2022-03-07|813.940
#2022-03-08|806.540
#2022-03-09|803.700
#2022-03-10|800.830
#2022-03-11|799.530
#2022-03-14|793.640
#2022-03-15|792.410
#2022-03-16|791.670
#2022-03-17|795.210
#2022-03-18|797.440
#2022-03-21|791.320
#2022-03-22|790.270
#2022-03-23|792.330
#2022-03-24|790.630
#2022-03-25|784.120
#2022-03-28|784.890
#2022-03-29|788.980
#2022-03-30|791.250
#2022-03-31|791.580
#2022-04-01|787.960
#2022-04-04|788.770
#2022-04-05|784.210
#2022-04-06|782.710
#2022-04-07|782.810
#2022-04-08|779.620
#2022-04-11|777.450
#2022-04-12|780.450
#2022-04-13|780.670
#2022-04-14|776.650
#2022-04-15| .
#2022-04-18|775.140
#2022-04-19|771.480
#2022-04-20|772.510
#2022-04-21|767.840
#2022-04-22|766.960
#2022-04-25|769.660
#2022-04-26|772.050
#2022-04-27|770.670
#2022-04-28|767.580
#2022-04-29|765.650
#2022-04-30|765.730
#2022-05-02|761.730
#2022-05-03|762.670
#2022-05-04|766.230
#2022-05-05|761.820
#2022-05-06|760.360
#2022-05-09|761.380
#2022-05-10|763.720
#2022-05-11|765.170
#2022-05-12|767.850
#2022-05-13|763.740
#2022-05-16|765.710
#2022-05-17|761.190
#2022-05-18|762.140
#2022-05-19|763.020
#2022-05-20|764.610
#2022-05-23|762.490
#2022-05-24|766.790
#2022-05-25|769.840
#2022-05-26|771.920
#2022-05-27|772.560
#2022-05-30|772.780
#2022-05-31|771.130
#2022-06-01|767.350
#2022-06-02|768.340
#2022-06-03|766.790
#2022-06-06|764.220
#2022-06-07|766.150
#2022-06-08|764.690
#2022-06-09|763.230
#2022-06-10|755.110
#2022-06-13|744.460
#2022-06-14|739.810
#2022-06-15|744.630
#2022-06-16|746.280
#2022-06-17|747.670
#2022-06-20|747.910
#2022-06-21|746.650
#2022-06-22|750.420
#2022-06-23|752.990
#2022-06-24|752.100
#2022-06-27|749.770
#2022-06-28|748.600
#2022-06-29|751.570
#2022-06-30|755.320
#2022-07-01|758.640
#2022-07-04|758.890
#2022-07-05|760.950
#2022-07-06|757.050
#2022-07-07|755.150
#2022-07-08|752.920
#2022-07-11|756.820
#2022-07-12|757.680
#2022-07-13|757.720
#2022-07-14|755.650
#2022-07-15|757.030
#2022-07-18|757.600
#2022-07-19|755.480
#2022-07-20|755.300
#2022-07-21|761.520
#2022-07-22|766.870
#2022-07-25|765.890
#2022-07-26|765.680
#2022-07-27|769.080
#2022-07-28|773.030
#2022-07-29|775.130
#2022-07-31|775.210
#2022-08-01|776.750
#2022-08-02|770.110
#2022-08-03|770.160
#2022-08-04|773.900
#2022-08-05|767.350
#2022-08-08|770.230
#2022-08-09|768.050
#2022-08-10|770.940
#2022-08-11|769.990
#2022-08-12|771.770
#2022-08-15|774.560
#2022-08-16|773.590
#2022-08-17|769.790
#2022-08-18|770.470
#2022-08-19|766.320
#2022-08-22|763.330
#2022-08-23|763.190
#2022-08-24|761.590
#2022-08-25|764.340
#2022-08-26|763.460
#2022-08-29|760.290
#2022-08-30|759.490
#2022-08-31|758.010
#2022-09-01|752.220
#2022-09-02|756.310
#2022-09-05|756.560
#2022-09-06|750.760
#2022-09-07|753.730
#2022-09-08|753.200
#2022-09-09|752.680
#2022-09-12|752.730
#2022-09-13|748.150
#2022-09-14|748.100
#2022-09-15|745.740
#2022-09-16|746.170
#2022-09-19|744.550
#2022-09-20|742.140
#2022-09-21|743.290
#2022-09-22|736.080
#2022-09-23|733.940
#2022-09-26|726.100
#2022-09-27|721.450
#2022-09-28|729.510
#2022-09-29|725.240
#2022-09-30|724.540
#2022-10-03|730.640
#2022-10-04|734.120
#2022-10-05|729.930
#2022-10-06|727.890
#2022-10-07|724.810
#2022-10-10|725.060
#2022-10-11|721.880
#2022-10-12|721.720
#2022-10-13|718.270
#2022-10-14|716.370
#2022-10-17|717.290
#2022-10-18|719.260
#2022-10-19|714.170
#2022-10-20|710.790
#2022-10-21|712.600
#2022-10-24|713.410
#2022-10-25|718.320
#2022-10-26|720.460
#2022-10-27|724.070
#2022-10-28|721.830
#2022-10-31|720.260
#2022-11-01|720.660
#2022-11-02|720.570
#2022-11-03|717.450
#2022-11-04|718.610
#2022-11-07|718.000
#2022-11-08|721.430
#2022-11-09|722.930
#2022-11-10|735.250
#2022-11-11|735.340
#2022-11-14|735.990
#2022-11-15|740.880
#2022-11-16|743.920
#2022-11-17|740.760
#2022-11-18|739.880
#2022-11-21|740.260
#2022-11-22|742.440
#2022-11-23|745.040
#2022-11-24|745.120
#2022-11-25|745.690
#2022-11-28|746.590
#2022-11-29|744.580
#2022-11-30|749.240
#2022-12-01|755.270
#2022-12-02|756.430
#2022-12-05|751.930
#2022-12-06|754.420
#2022-12-07|758.660
#2022-12-08|756.410
#2022-12-09|754.060
#2022-12-12|753.940
#2022-12-13|759.230
#2022-12-14|760.460
#2022-12-15|760.780
#2022-12-16|759.610
#2022-12-19|756.270
#2022-12-20|752.860
#2022-12-21|753.820
#2022-12-22|753.740
#2022-12-23|751.990
#2022-12-26| .
#2022-12-27|748.890
#2022-12-28|747.920
#2022-12-29|749.450
#2022-12-30|749.260
#2022-12-31|749.280
#2023-01-02| .
#2023-01-03|749.870
#2023-01-04|753.390
#2023-01-05|751.810
#2023-01-06|759.230
#2023-01-09|762.030
#2023-01-10|760.740
#2023-01-11|764.270
#2023-01-12|769.460
#2023-01-13|767.860
#2023-01-16|768.110
#2023-01-17|768.420
#2023-01-18|775.350
#2023-01-19|773.680
#2023-01-20|770.790
#2023-01-23|769.530
#2023-01-24|772.020
#2023-01-25|772.890
#2023-01-26|772.080
#2023-01-27|771.440
#2023-01-30|770.070
#2023-01-31|773.390
#2023-02-01|777.630
#2023-02-02|779.090
#2023-02-03|773.350
#2023-02-06|768.250
#2023-02-07|767.880
#2023-02-08|769.180
#2023-02-09|766.740
#2023-02-10|763.280
#2023-02-13|763.760
#2023-02-14|760.630
#2023-02-15|759.730
#2023-02-16|758.220
#2023-02-17|758.910
#2023-02-20|759.170
#2023-02-21|753.260
#2023-02-22|753.610
#2023-02-23|755.300
#2023-02-24|751.650
#2023-02-27|753.710
#2023-02-28|753.660
#2023-03-01|750.090
#2023-03-02|748.650
#2023-03-03|752.380
#2023-03-06|752.710
#2023-03-07|750.740
#2023-03-08|749.500
#2023-03-09|752.690
#2023-03-10|759.740
#2023-03-13|764.560
#2023-03-14|759.730
#2023-03-15|764.610
#2023-03-16|759.810
#2023-03-17|767.010
#2023-03-20|763.960
#2023-03-21|762.500
#2023-03-22|771.210
#2023-03-23|774.690
#2023-03-24|773.670
#2023-03-27|768.820
#2023-03-28|767.180
#2023-03-29|767.130
#2023-03-30|768.890
#2023-03-31|772.920
#2023-04-03|776.570
#2023-04-04|780.820
#2023-04-05|781.420
#2023-04-06|781.510
#2023-04-07| .
#2023-04-10|776.250
#2023-04-11|776.610
#2023-04-12|778.980
#2023-04-13|778.480
#2023-04-14|776.030
#2023-04-17|773.460
#2023-04-18|774.560
#2023-04-19|773.160
#2023-04-20|775.650
#2023-04-21|774.610
#2023-04-24|777.340
#2023-04-25|783.140
#2023-04-26|780.510
#2023-04-27|776.880
#2023-04-28|780.550
#2023-04-30|780.720
#2023-05-01|774.700
#2023-05-02|780.440
#2023-05-03|784.420
#2023-05-04|783.010
#2023-05-05|780.420
#2023-05-08|777.020
#2023-05-09|776.360
#2023-05-10|781.070
#2023-05-11|782.340
#2023-05-12|779.420
#2023-05-15|778.260
#2023-05-16|776.130
#2023-05-17|773.840
#2023-05-18|770.530
#2023-05-19|769.170
#2023-05-22|769.100
#2023-05-23|770.130
#2023-05-24|768.440
#2023-05-25|764.680
#2023-05-26|763.970
#2023-05-29|764.230
#2023-05-30|770.670
#2023-05-31|772.160
#2023-06-01|774.050
#2023-06-02|770.460
#2023-06-05|771.100
#2023-06-06|770.940
#2023-06-07|767.540
#2023-06-08|770.450
#2023-06-09|768.280
#2023-06-12|769.420
#2023-06-13|766.360
#2023-06-14|766.710
#2023-06-15|771.070
#2023-06-16|769.450
#2023-06-19|769.710
#2023-06-20|771.240
#2023-06-21|771.580
#2023-06-22|768.850
#2023-06-23|770.310
#2023-06-26|772.060
#2023-06-27|770.180
#2023-06-28|772.570
#2023-06-29|767.840
#2023-06-30|769.440
#2023-07-03|768.060
#2023-07-04|768.140
#2023-07-05|766.340
#2023-07-06|761.110
#2023-07-07|761.230
#2023-07-10|764.560
#2023-07-11|765.970
#2023-07-12|772.240
#2023-07-13|777.560
#2023-07-14|774.230
#2023-07-17|774.670
#2023-07-18|775.500
#2023-07-19|777.540
#2023-07-20|773.310
#2023-07-21|773.840
#2023-07-24|773.230
#2023-07-25|772.760
#2023-07-26|775.120
#2023-07-27|770.780
#2023-07-28|773.110
#2023-07-31|774.440
#2023-08-01|771.390
#2023-08-02|769.900
#2023-08-03|766.130
#2023-08-04|771.930
#2023-08-07|771.550
#2023-08-08|773.580
#2023-08-09|773.610
#2023-08-10|770.040
#2023-08-11|767.140
#2023-08-14|765.950
#2023-08-15|764.810
#2023-08-16|762.430
#2023-08-17|761.750
#2023-08-18|762.920
#2023-08-21|760.170
#2023-08-22|760.360
#2023-08-23|765.920
#2023-08-24|764.790
#2023-08-25|764.380
#2023-08-28|766.180
#2023-08-29|770.400
#2023-08-30|770.590
#2023-08-31|771.860
#2023-09-01|769.100
#2023-09-04|769.360
#2023-09-05|766.490
#2023-09-06|764.210
#2023-09-07|766.150
#2023-09-08|766.340
#2023-09-11|765.960
#2023-09-12|765.960
#2023-09-13|766.670
#2023-09-14|765.900
#2023-09-15|764.500
#2023-09-18|764.960
#2023-09-19|763.240
#2023-09-20|763.150
#2023-09-21|759.640
#2023-09-22|762.040
#2023-09-25|759.390
#2023-09-26|758.800
#2023-09-27|755.910
#2023-09-28|756.880
#2023-09-29|757.240
#2023-09-30|757.330
#2023-10-02|752.700
#2023-10-03|747.730
#2023-10-04|750.420
#2023-10-05|751.530
#2023-10-06|749.030
#2023-10-09|749.290
#2023-10-10|755.580
#2023-10-11|757.830
#2023-10-12|753.560
#2023-10-13|756.140
#2023-10-16|753.480
#2023-10-17|748.100
#2023-10-18|745.100
#2023-10-19|742.440
#2023-10-20|744.970
#2023-10-23|747.440
#2023-10-24|749.120
#2023-10-25|745.530
#2023-10-26|749.050
#2023-10-27|750.080
#2023-10-30|748.360
#2023-10-31|747.530
#2023-11-01|753.140
#2023-11-02|757.220
#2023-11-03|762.750
#2023-11-06|760.140
#2023-11-07|762.700
#2023-11-08|764.600
#2023-11-09|760.040
#2023-11-10|760.840
#2023-11-13|761.710
#2023-11-14|770.960
#2023-11-15|767.790
#2023-11-16|771.900
#2023-11-17|772.730
#2023-11-20|774.240
#2023-11-21|775.440
#2023-11-22|775.930
#2023-11-23|776.020
#2023-11-24|774.160
#2023-11-27|778.310
#2023-11-28|781.210
#2023-11-29|785.240
#2023-11-30|783.160
#2023-12-01|788.570
#2023-12-04|786.900
#2023-12-05|790.030
#2023-12-06|791.750
#2023-12-07|791.310
#2023-12-08|788.180
#2023-12-11|788.390
#2023-12-12|790.290
#2023-12-13|799.500
#2023-12-14|805.680
#2023-12-15|805.020
#2023-12-18|803.960
#2023-12-19|804.910
#2023-12-20|807.320
#2023-12-21|806.820
#2023-12-22|806.890
#2023-12-25| .
#2023-12-26|807.580
#2023-12-27|812.390
#2023-12-28|811.050
#2023-12-29|810.550
#2023-12-31|810.640
#2024-01-01| .
#2024-01-02|807.620
#2024-01-03|807.540
#2024-01-04|804.350
#2024-01-05|802.820
#2024-01-08|804.970
#2024-01-09|805.720
#2024-01-10|806.210
#2024-01-11|809.940
#2024-01-12|812.410
#2024-01-15|812.670
#2024-01-16|808.520
#2024-01-17|805.260
#2024-01-18|805.120
#2024-01-19|804.800
#2024-01-22|806.360
#2024-01-23|805.450
#2024-01-24|804.390
#2024-01-25|807.480
#2024-01-26|806.760
#2024-01-29|809.570
#2024-01-30|808.820
#2024-01-31|813.240
#2024-02-01|815.360
#2024-02-02|809.050
#2024-02-05|804.630
#2024-02-06|808.410
#2024-02-07|807.520
#2024-02-08|805.660
#2024-02-09|804.940
#2024-02-12|805.540
#2024-02-13|798.620
#2024-02-14|801.350
#2024-02-15|803.540
#2024-02-16|801.370
#2024-02-19|801.630
#2024-02-20|803.590
#2024-02-21|802.130
#2024-02-22|802.090
#2024-02-23|803.350
#2024-02-26|802.190
#2024-02-27|801.340
#2024-02-28|802.680
#2024-02-29|802.980
#2024-03-01|806.120
#2024-03-04|805.600
#2024-03-05|808.180
#2024-03-06|809.460
#2024-03-07|811.160
#2024-03-08|812.770
#2024-03-11|811.920
#2024-03-12|810.050
#2024-03-13|809.440
#2024-03-14|805.770
#2024-03-15|804.690
#2024-03-18|804.800
#2024-03-19|806.930
#2024-03-20|808.660
#2024-03-21|809.240
#2024-03-22|811.820
#2024-03-25|810.610
#2024-03-26|810.790
#2024-03-27|812.240
#2024-03-28|811.680
#2024-03-29| .
#2024-03-31|811.850
#2024-04-01|807.220
#2024-04-02|806.810
#2024-04-03|808.020
#2024-04-04|809.780
#2024-04-05|806.020
#2024-04-08|805.090
#2024-04-09|807.600
#2024-04-10|799.080
#2024-04-11|798.610
#2024-04-12|800.330
#2024-04-15|796.780
#2024-04-16|793.620
#2024-04-17|797.020
#2024-04-18|794.910
#2024-04-19|795.730
#2024-04-22|796.590
#2024-04-23|798.590
#2024-04-24|797.340
#2024-04-25|794.860
#2024-04-26|796.570
#2024-04-29|799.010
#2024-04-30|796.600
#2024-05-01|798.870
#2024-05-02|802.570
#2024-05-03|806.620
#2024-05-06|807.570
#2024-05-07|808.590
#2024-05-08|807.240
#2024-05-09|808.280
#2024-05-10|806.440
#2024-05-13|807.030
#2024-05-14|808.720
#2024-05-15|813.320
#2024-05-16|812.090
#2024-05-17|810.830
#2024-05-20|810.580
#2024-05-21|812.000
#2024-05-22|810.820
#2024-05-23|808.520
#2024-05-24|808.970
#2024-05-27|809.220
#2024-05-28|807.010
#2024-05-29|804.570
#2024-05-30|807.460
#2024-05-31|810.480
#2024-06-03|814.330
#2024-06-04|816.940
#2024-06-05|818.430
#2024-06-06|818.360
#2024-06-07|812.590
#2024-06-10|811.970
#2024-06-11|814.660
#2024-06-12|818.370
#2024-06-13|821.780
#2024-06-14|821.380
#2024-06-17|818.510
#2024-06-18|821.140
#2024-06-19|821.230
#2024-06-20|819.940
#2024-06-21|819.770
#2024-06-24|820.540
#2024-06-25|820.700
#2024-06-26|817.310
#2024-06-27|818.940
#2024-06-28|817.270
#2024-06-30|817.450
#2024-07-01|814.240
#2024-07-02|816.570
#2024-07-03|820.480
#2024-07-04|820.560
#2024-07-05|824.260
#2024-07-08|824.720
#2024-07-09|824.200
#2024-07-10|824.580
#2024-07-11|828.660
#2024-07-12|830.380
#2024-07-15|829.610
#2024-07-16|831.370
#2024-07-17|831.520
#2024-07-18|830.070
#2024-07-19|828.260
#2024-07-22|828.200
#2024-07-23|828.650
#2024-07-24|827.540
#2024-07-25|828.260
#2024-07-26|831.090
#2024-07-29|832.260
#2024-07-30|833.110
#2024-07-31|837.590
#2024-08-01|839.850
#2024-08-02|847.130
#2024-08-05|844.570
#2024-08-06|841.340
#2024-08-07|840.180
#2024-08-08|838.960
#2024-08-09|841.000
#2024-08-12|843.030
#2024-08-13|846.070
#2024-08-14|847.450
#2024-08-15|844.670
#2024-08-16|846.100
#2024-08-19|847.240
#2024-08-20|849.340
#2024-08-21|851.260
#2024-08-22|848.740
#2024-08-23|852.290
#2024-08-26|852.110
#2024-08-27|852.460
#2024-08-28|852.220
#2024-08-29|851.400
#2024-08-30|850.050
#2024-08-31|850.070
#2024-09-02|850.200
#2024-09-03|852.870
#2024-09-04|856.140
#2024-09-05|857.370
#2024-09-06|858.790
#2024-09-09|859.630
#2024-09-10|861.810
#2024-09-11|861.050
#2024-09-12|860.670
#2024-09-13|862.680
#2024-09-16|864.540
#2024-09-17|864.040
#2024-09-18|862.320
#2024-09-19|863.470
#2024-09-20|863.410
#2024-09-23|863.500
#2024-09-24|864.850
#2024-09-25|862.650
#2024-09-26|861.770
#2024-09-27|864.370
#2024-09-30|862.530
#2024-10-01|864.720
#2024-10-02|863.780
#2024-10-03|861.140
#2024-10-04|855.490
#2024-10-07|853.650
#2024-10-08|854.080
#2024-10-09|852.360
#2024-10-10|853.080
#2024-10-11|853.660
#2024-10-14|853.920
#2024-10-15|855.750
#2024-10-16|856.900
#2024-10-17|854.350
#2024-10-18|854.850
#2024-10-21|850.010
#2024-10-22|848.990
#2024-10-23|847.270
#2024-10-24|848.400
#2024-10-25|847.500
#2024-10-28|846.370
#2024-10-29|846.790
#2024-10-30|845.650
#2024-10-31|844.630
#2024-11-01|838.580
#2024-11-04|844.900
#2024-11-05|845.390
#2024-11-06|841.810
#2024-11-07|847.430
#2024-11-08|848.120
#2024-11-11|848.380
#2024-11-12|843.070
#2024-11-13|843.050
#2024-11-14|841.740
#2024-11-15|841.940
#2024-11-18|843.700
#2024-11-19|844.690
#2024-11-20|843.490
