Table Data - ICE BofA 7-10 Year US Corporate Index Total Return Index Value
| Title | ICE BofA 7-10 Year US Corporate Index Total Return Index Value |
|---|---|
| Series ID | BAMLCC4A0710YTRIV |
| 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 | 1992-06-30 to 2024-11-04 |
| Last Updated | 2024-11-05 7:56 AM CST |
| Notes | This data represents the ICE BofA 7-10 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 7 years and less than 10 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 |
|---|---|
| 1992-06-30 | 100.000 |
| 1992-07-01 | 100.170 |
| 1992-07-02 | 101.080 |
| 1992-07-03 | . |
| 1992-07-06 | 101.320 |
| 1992-07-07 | 101.530 |
| 1992-07-08 | 101.460 |
| 1992-07-09 | 101.370 |
| 1992-07-10 | 101.430 |
| 1992-07-13 | 101.270 |
| 1992-07-14 | 101.200 |
| 1992-07-15 | 101.580 |
| 1992-07-16 | 101.800 |
| 1992-07-17 | 101.710 |
| 1992-07-20 | 101.740 |
| 1992-07-21 | 101.840 |
| 1992-07-22 | 102.050 |
| 1992-07-23 | 102.680 |
| 1992-07-24 | 102.680 |
| 1992-07-27 | 103.010 |
| 1992-07-28 | 103.370 |
| 1992-07-29 | 103.750 |
| 1992-07-30 | 102.930 |
| 1992-07-31 | 103.030 |
| 1992-08-03 | 102.950 |
| 1992-08-04 | 103.300 |
| 1992-08-05 | 103.540 |
| 1992-08-06 | 103.420 |
| 1992-08-07 | 103.840 |
| 1992-08-10 | 104.180 |
| 1992-08-11 | 104.180 |
| 1992-08-12 | 104.230 |
| 1992-08-13 | 104.180 |
| 1992-08-14 | 104.170 |
| 1992-08-17 | 104.110 |
| 1992-08-18 | 104.490 |
| 1992-08-19 | 104.550 |
| 1992-08-20 | 104.640 |
| 1992-08-21 | 104.320 |
| 1992-08-24 | 103.740 |
| 1992-08-25 | 103.470 |
| 1992-08-26 | 103.600 |
| 1992-08-27 | 103.940 |
| 1992-08-28 | 104.010 |
| 1992-08-31 | 104.110 |
| 1992-09-01 | 104.340 |
| 1992-09-02 | 104.680 |
| 1992-09-03 | 104.600 |
| 1992-09-04 | 105.330 |
| 1992-09-07 | . |
| 1992-09-08 | 105.860 |
| 1992-09-09 | 105.900 |
| 1992-09-10 | 105.880 |
| 1992-09-11 | 105.760 |
| 1992-09-14 | 105.920 |
| 1992-09-15 | 105.600 |
| 1992-09-16 | 105.720 |
| 1992-09-17 | 105.570 |
| 1992-09-18 | 105.540 |
| 1992-09-21 | 105.570 |
| 1992-09-22 | 105.330 |
| 1992-09-23 | 104.950 |
| 1992-09-24 | 105.230 |
| 1992-09-25 | 105.650 |
| 1992-09-28 | 105.920 |
| 1992-09-29 | 106.010 |
| 1992-09-30 | 105.800 |
| 1992-10-01 | 106.290 |
| 1992-10-02 | 106.250 |
| 1992-10-05 | 106.460 |
| 1992-10-06 | 106.020 |
| 1992-10-07 | 105.350 |
| 1992-10-08 | 105.360 |
| 1992-10-09 | 104.880 |
| 1992-10-12 | 105.030 |
| 1992-10-13 | 105.000 |
| 1992-10-14 | 105.070 |
| 1992-10-15 | 105.030 |
| 1992-10-16 | 104.660 |
| 1992-10-19 | 104.300 |
| 1992-10-20 | 103.180 |
| 1992-10-21 | 103.580 |
| 1992-10-22 | 103.930 |
| 1992-10-23 | 103.600 |
| 1992-10-26 | 103.480 |
| 1992-10-27 | 103.850 |
| 1992-10-28 | 104.110 |
| 1992-10-29 | 104.220 |
| 1992-10-30 | 103.690 |
| 1992-10-31 | 103.710 |
| 1992-11-02 | 103.240 |
| 1992-11-03 | 103.240 |
| 1992-11-04 | 103.230 |
| 1992-11-05 | 103.320 |
| 1992-11-06 | 103.020 |
| 1992-11-09 | 102.770 |
| 1992-11-10 | 103.140 |
| 1992-11-11 | 103.440 |
| 1992-11-12 | 103.780 |
| 1992-11-13 | 103.690 |
| 1992-11-16 | 103.420 |
| 1992-11-17 | 103.460 |
| 1992-11-18 | 103.800 |
| 1992-11-19 | 103.910 |
| 1992-11-20 | 103.760 |
| 1992-11-23 | 103.640 |
| 1992-11-24 | 103.890 |
| 1992-11-25 | 103.820 |
| 1992-11-26 | . |
| 1992-11-27 | 103.500 |
| 1992-11-30 | 103.370 |
| 1992-12-01 | 103.320 |
| 1992-12-02 | 103.300 |
| 1992-12-03 | 103.400 |
| 1992-12-04 | 103.710 |
| 1992-12-07 | 104.150 |
| 1992-12-08 | 104.410 |
| 1992-12-09 | 104.530 |
| 1992-12-10 | 104.380 |
| 1992-12-11 | 104.230 |
| 1992-12-14 | 104.180 |
| 1992-12-15 | 104.220 |
| 1992-12-16 | 104.500 |
| 1992-12-17 | 104.540 |
| 1992-12-18 | 104.630 |
| 1992-12-21 | 104.900 |
| 1992-12-22 | 105.270 |
| 1992-12-23 | 105.190 |
| 1992-12-24 | 105.160 |
| 1992-12-25 | . |
| 1992-12-28 | 105.070 |
| 1992-12-29 | 105.270 |
| 1992-12-30 | 105.340 |
| 1992-12-31 | 105.320 |
| 1993-01-01 | . |
| 1993-01-04 | 105.870 |
| 1993-01-05 | 105.950 |
| 1993-01-06 | 105.830 |
| 1993-01-07 | 105.350 |
| 1993-01-08 | 105.300 |
| 1993-01-11 | 105.580 |
| 1993-01-12 | 105.650 |
| 1993-01-13 | 105.480 |
| 1993-01-14 | 105.900 |
| 1993-01-15 | 106.270 |
| 1993-01-18 | 106.320 |
| 1993-01-19 | 106.460 |
| 1993-01-20 | 106.430 |
| 1993-01-21 | 106.350 |
| 1993-01-22 | 106.670 |
| 1993-01-25 | 107.070 |
| 1993-01-26 | 107.270 |
| 1993-01-27 | 107.260 |
| 1993-01-28 | 107.460 |
| 1993-01-29 | 107.920 |
| 1993-01-31 | 107.960 |
| 1993-02-01 | 107.980 |
| 1993-02-02 | 107.760 |
| 1993-02-03 | 107.680 |
| 1993-02-04 | 108.010 |
| 1993-02-05 | 108.430 |
| 1993-02-08 | 108.380 |
| 1993-02-09 | 108.240 |
| 1993-02-10 | 107.940 |
| 1993-02-11 | 108.220 |
| 1993-02-12 | 108.440 |
| 1993-02-15 | . |
| 1993-02-16 | 108.560 |
| 1993-02-17 | 108.800 |
| 1993-02-18 | 109.380 |
| 1993-02-19 | 109.610 |
| 1993-02-22 | 109.870 |
| 1993-02-23 | 111.030 |
| 1993-02-24 | 110.600 |
| 1993-02-25 | 110.530 |
| 1993-02-26 | 110.610 |
| 1993-02-28 | 110.660 |
| 1993-03-01 | 111.210 |
| 1993-03-02 | 111.160 |
| 1993-03-03 | 111.740 |
| 1993-03-04 | 112.100 |
| 1993-03-05 | 111.540 |
| 1993-03-08 | 111.900 |
| 1993-03-09 | 111.790 |
| 1993-03-10 | 111.770 |
| 1993-03-11 | 111.480 |
| 1993-03-12 | 110.570 |
| 1993-03-15 | 110.320 |
| 1993-03-16 | 110.970 |
| 1993-03-17 | 111.180 |
| 1993-03-18 | 111.690 |
| 1993-03-19 | 111.670 |
| 1993-03-22 | 111.650 |
| 1993-03-23 | 112.010 |
| 1993-03-24 | 111.890 |
| 1993-03-25 | 111.760 |
| 1993-03-26 | 111.220 |
| 1993-03-29 | 111.200 |
| 1993-03-30 | 111.580 |
| 1993-03-31 | 111.600 |
| 1993-04-01 | 111.610 |
| 1993-04-02 | 111.140 |
| 1993-04-05 | 111.160 |
| 1993-04-06 | 111.360 |
| 1993-04-07 | 111.580 |
| 1993-04-08 | 112.180 |
| 1993-04-09 | . |
| 1993-04-12 | 112.680 |
| 1993-04-13 | 112.460 |
| 1993-04-14 | 112.770 |
| 1993-04-15 | 112.880 |
| 1993-04-16 | 112.840 |
| 1993-04-19 | 113.080 |
| 1993-04-20 | 113.010 |
| 1993-04-21 | 113.180 |
| 1993-04-22 | 113.210 |
| 1993-04-23 | 113.080 |
| 1993-04-26 | 112.860 |
| 1993-04-27 | 112.450 |
| 1993-04-28 | 112.310 |
| 1993-04-29 | 112.560 |
| 1993-04-30 | 112.430 |
| 1993-05-03 | 112.930 |
| 1993-05-04 | 113.110 |
| 1993-05-05 | 113.160 |
| 1993-05-06 | 113.450 |
| 1993-05-07 | 113.240 |
| 1993-05-10 | 113.500 |
| 1993-05-11 | 113.500 |
| 1993-05-12 | 113.200 |
| 1993-05-13 | 112.920 |
| 1993-05-14 | 112.780 |
| 1993-05-17 | 112.610 |
| 1993-05-18 | 112.200 |
| 1993-05-19 | 112.250 |
| 1993-05-20 | 112.690 |
| 1993-05-21 | 112.270 |
| 1993-05-24 | 112.260 |
| 1993-05-25 | 112.250 |
| 1993-05-26 | 112.420 |
| 1993-05-27 | 112.610 |
| 1993-05-28 | 112.360 |
| 1993-05-31 | 112.430 |
| 1993-06-01 | 112.670 |
| 1993-06-02 | 113.080 |
| 1993-06-03 | 113.290 |
| 1993-06-04 | 112.810 |
| 1993-06-07 | 113.120 |
| 1993-06-08 | 113.040 |
| 1993-06-09 | 113.260 |
| 1993-06-10 | 113.220 |
| 1993-06-11 | 113.820 |
| 1993-06-14 | 113.960 |
| 1993-06-15 | 114.020 |
| 1993-06-16 | 114.050 |
| 1993-06-17 | 114.220 |
| 1993-06-18 | 114.000 |
| 1993-06-21 | 114.410 |
| 1993-06-22 | 114.490 |
| 1993-06-23 | 114.470 |
| 1993-06-24 | 114.680 |
| 1993-06-25 | 114.940 |
| 1993-06-28 | 115.300 |
| 1993-06-29 | 115.430 |
| 1993-06-30 | 115.420 |
| 1993-07-01 | 115.400 |
| 1993-07-02 | 115.680 |
| 1993-07-05 | . |
| 1993-07-06 | 115.600 |
| 1993-07-07 | 115.550 |
| 1993-07-08 | 115.680 |
| 1993-07-09 | 115.830 |
| 1993-07-12 | 116.010 |
| 1993-07-13 | 115.860 |
| 1993-07-14 | 116.260 |
| 1993-07-15 | 116.280 |
| 1993-07-16 | 116.480 |
| 1993-07-19 | 116.450 |
| 1993-07-20 | 116.240 |
| 1993-07-21 | 115.760 |
| 1993-07-22 | 115.270 |
| 1993-07-23 | 115.010 |
| 1993-07-26 | 115.160 |
| 1993-07-27 | 115.260 |
| 1993-07-28 | 115.380 |
| 1993-07-29 | 116.040 |
| 1993-07-30 | 115.980 |
| 1993-07-31 | 116.010 |
| 1993-08-02 | 115.890 |
| 1993-08-03 | 116.020 |
| 1993-08-04 | 115.940 |
| 1993-08-05 | 115.950 |
| 1993-08-06 | 115.980 |
| 1993-08-09 | 116.320 |
| 1993-08-10 | 116.270 |
| 1993-08-11 | 116.470 |
| 1993-08-12 | 116.730 |
| 1993-08-13 | 116.880 |
| 1993-08-16 | 117.120 |
| 1993-08-17 | 117.100 |
| 1993-08-18 | 117.260 |
| 1993-08-19 | 117.480 |
| 1993-08-20 | 117.780 |
| 1993-08-23 | 117.900 |
| 1993-08-24 | 118.150 |
| 1993-08-25 | 118.470 |
| 1993-08-26 | 119.010 |
| 1993-08-27 | 118.870 |
| 1993-08-30 | 119.190 |
| 1993-08-31 | 119.140 |
| 1993-09-01 | 119.220 |
| 1993-09-02 | 119.490 |
| 1993-09-03 | 120.310 |
| 1993-09-06 | . |
| 1993-09-07 | 120.890 |
| 1993-09-08 | 120.890 |
| 1993-09-09 | 120.130 |
| 1993-09-10 | 120.470 |
| 1993-09-13 | 120.770 |
| 1993-09-14 | 119.870 |
| 1993-09-15 | 119.820 |
| 1993-09-16 | 120.100 |
| 1993-09-17 | 120.010 |
| 1993-09-20 | 119.820 |
| 1993-09-21 | 119.720 |
| 1993-09-22 | 119.570 |
| 1993-09-23 | 119.820 |
| 1993-09-24 | 119.840 |
| 1993-09-27 | 120.600 |
| 1993-09-28 | 120.910 |
| 1993-09-29 | 120.550 |
| 1993-09-30 | 120.040 |
| 1993-10-01 | 120.550 |
| 1993-10-04 | 120.660 |
| 1993-10-05 | 120.740 |
| 1993-10-06 | 120.660 |
| 1993-10-07 | 120.730 |
| 1993-10-08 | 121.290 |
| 1993-10-11 | 121.300 |
| 1993-10-12 | 121.310 |
| 1993-10-13 | 121.320 |
| 1993-10-14 | 121.240 |
| 1993-10-15 | 122.030 |
| 1993-10-18 | 121.570 |
| 1993-10-19 | 121.490 |
| 1993-10-20 | 121.630 |
| 1993-10-21 | 120.990 |
| 1993-10-22 | 120.610 |
| 1993-10-25 | 120.150 |
| 1993-10-26 | 120.500 |
| 1993-10-27 | 120.480 |
| 1993-10-28 | 120.660 |
| 1993-10-29 | 120.630 |
| 1993-10-31 | 120.670 |
| 1993-11-01 | 119.850 |
| 1993-11-02 | 119.320 |
| 1993-11-03 | 119.290 |
| 1993-11-04 | 119.040 |
| 1993-11-05 | 118.570 |
| 1993-11-08 | 118.890 |
| 1993-11-09 | 119.280 |
| 1993-11-10 | 118.920 |
| 1993-11-11 | 118.810 |
| 1993-11-12 | 119.200 |
| 1993-11-15 | 119.230 |
| 1993-11-16 | 119.420 |
| 1993-11-17 | 119.570 |
| 1993-11-18 | 119.130 |
| 1993-11-19 | 118.270 |
| 1993-11-22 | 118.150 |
| 1993-11-23 | 118.400 |
| 1993-11-24 | 118.520 |
| 1993-11-25 | . |
| 1993-11-26 | 118.840 |
| 1993-11-29 | 119.220 |
| 1993-11-30 | 118.690 |
| 1993-12-01 | 118.840 |
| 1993-12-02 | 118.910 |
| 1993-12-03 | 118.860 |
| 1993-12-06 | 119.560 |
| 1993-12-07 | 119.690 |
| 1993-12-08 | 119.780 |
| 1993-12-09 | 120.070 |
| 1993-12-10 | 119.730 |
| 1993-12-13 | 119.400 |
| 1993-12-14 | 119.160 |
| 1993-12-15 | 119.100 |
| 1993-12-16 | 119.010 |
| 1993-12-17 | 119.300 |
| 1993-12-20 | 119.250 |
| 1993-12-21 | 118.990 |
| 1993-12-22 | 119.680 |
| 1993-12-23 | 120.080 |
| 1993-12-24 | . |
| 1993-12-27 | 120.220 |
| 1993-12-28 | 120.200 |
| 1993-12-29 | 120.200 |
| 1993-12-30 | 119.580 |
| 1993-12-31 | 119.620 |
| 1994-01-03 | 118.970 |
| 1994-01-04 | 119.010 |
| 1994-01-05 | 119.160 |
| 1994-01-06 | 119.520 |
| 1994-01-07 | 120.590 |
| 1994-01-10 | 120.660 |
| 1994-01-11 | 121.050 |
| 1994-01-12 | 121.490 |
| 1994-01-13 | 120.950 |
| 1994-01-14 | 120.330 |
| 1994-01-17 | 120.390 |
| 1994-01-18 | 120.640 |
| 1994-01-19 | 120.760 |
| 1994-01-20 | 121.010 |
| 1994-01-21 | 120.930 |
| 1994-01-24 | 120.980 |
| 1994-01-25 | 120.800 |
| 1994-01-26 | 120.850 |
| 1994-01-27 | 121.180 |
| 1994-01-28 | 121.670 |
| 1994-01-31 | 121.690 |
| 1994-02-01 | 121.200 |
| 1994-02-02 | 121.220 |
| 1994-02-03 | 120.870 |
| 1994-02-04 | 120.200 |
| 1994-02-07 | 119.820 |
| 1994-02-08 | 119.640 |
| 1994-02-09 | 119.710 |
| 1994-02-10 | 120.090 |
| 1994-02-11 | 120.130 |
| 1994-02-14 | 120.200 |
| 1994-02-15 | 120.320 |
| 1994-02-16 | 120.310 |
| 1994-02-17 | 119.720 |
| 1994-02-18 | 118.990 |
| 1994-02-21 | . |
| 1994-02-22 | 119.240 |
| 1994-02-23 | 118.780 |
| 1994-02-24 | 118.380 |
| 1994-02-25 | 118.380 |
| 1994-02-28 | 118.530 |
| 1994-03-01 | 117.840 |
| 1994-03-02 | 117.680 |
| 1994-03-03 | 117.570 |
| 1994-03-04 | 117.130 |
| 1994-03-07 | 117.620 |
| 1994-03-08 | 117.470 |
| 1994-03-09 | 117.240 |
| 1994-03-10 | 116.720 |
| 1994-03-11 | 116.670 |
| 1994-03-14 | 116.510 |
| 1994-03-15 | 116.800 |
| 1994-03-16 | 117.170 |
| 1994-03-17 | 117.400 |
| 1994-03-18 | 116.800 |
| 1994-03-21 | 116.240 |
| 1994-03-22 | 116.630 |
| 1994-03-23 | 117.230 |
| 1994-03-24 | 116.210 |
| 1994-03-25 | 116.160 |
| 1994-03-28 | 116.050 |
| 1994-03-29 | 115.440 |
| 1994-03-30 | 115.130 |
| 1994-03-31 | 115.010 |
| 1994-04-01 | . |
| 1994-04-04 | 113.070 |
| 1994-04-05 | 113.640 |
| 1994-04-06 | 113.780 |
| 1994-04-07 | 114.230 |
| 1994-04-08 | 114.170 |
| 1994-04-11 | 114.130 |
| 1994-04-12 | 114.480 |
| 1994-04-13 | 114.290 |
| 1994-04-14 | 113.880 |
| 1994-04-15 | 114.000 |
| 1994-04-18 | 113.070 |
| 1994-04-19 | 113.000 |
| 1994-04-20 | 113.240 |
| 1994-04-21 | 114.430 |
| 1994-04-22 | 114.380 |
| 1994-04-25 | 114.390 |
| 1994-04-26 | 115.080 |
| 1994-04-27 | . |
| 1994-04-28 | 114.000 |
| 1994-04-29 | 113.580 |
| 1994-04-30 | 113.600 |
| 1994-05-02 | 113.330 |
| 1994-05-03 | 113.140 |
| 1994-05-04 | 112.930 |
| 1994-05-05 | 113.360 |
| 1994-05-06 | 111.950 |
| 1994-05-09 | 111.090 |
| 1994-05-10 | 112.070 |
| 1994-05-11 | 111.250 |
| 1994-05-12 | 111.890 |
| 1994-05-13 | 112.120 |
| 1994-05-16 | 112.550 |
| 1994-05-17 | 113.900 |
| 1994-05-18 | 114.040 |
| 1994-05-19 | 114.590 |
| 1994-05-20 | 114.210 |
| 1994-05-23 | 113.290 |
| 1994-05-24 | 113.650 |
| 1994-05-25 | 113.550 |
| 1994-05-26 | 113.950 |
| 1994-05-27 | 113.780 |
| 1994-05-30 | . |
| 1994-05-31 | 113.530 |
| 1994-06-01 | 113.650 |
| 1994-06-02 | 114.150 |
| 1994-06-03 | 114.900 |
| 1994-06-06 | 115.470 |
| 1994-06-07 | 115.220 |
| 1994-06-08 | 115.380 |
| 1994-06-09 | 115.090 |
| 1994-06-10 | 114.830 |
| 1994-06-13 | 114.560 |
| 1994-06-14 | 115.140 |
| 1994-06-15 | 114.650 |
| 1994-06-16 | 114.640 |
| 1994-06-17 | 114.340 |
| 1994-06-20 | 114.240 |
| 1994-06-21 | 113.890 |
| 1994-06-22 | 114.460 |
| 1994-06-23 | 114.560 |
| 1994-06-24 | 113.970 |
| 1994-06-27 | 114.100 |
| 1994-06-28 | 113.680 |
| 1994-06-29 | 113.820 |
| 1994-06-30 | 113.310 |
| 1994-07-01 | 113.350 |
| 1994-07-04 | . |
| 1994-07-05 | 113.550 |
| 1994-07-06 | 113.550 |
| 1994-07-07 | 113.750 |
| 1994-07-08 | 112.930 |
| 1994-07-11 | 112.610 |
| 1994-07-12 | 112.800 |
| 1994-07-13 | 113.110 |
| 1994-07-14 | 114.240 |
| 1994-07-15 | 114.380 |
| 1994-07-18 | 114.840 |
| 1994-07-19 | 115.100 |
| 1994-07-20 | 114.510 |
| 1994-07-21 | 114.500 |
| 1994-07-22 | 114.190 |
| 1994-07-25 | 114.420 |
| 1994-07-26 | 114.390 |
| 1994-07-27 | 114.050 |
| 1994-07-28 | 114.420 |
| 1994-07-29 | 115.680 |
| 1994-07-31 | 115.730 |
| 1994-08-01 | 115.590 |
| 1994-08-02 | 116.020 |
| 1994-08-03 | 115.850 |
| 1994-08-04 | 115.860 |
| 1994-08-05 | 114.910 |
| 1994-08-08 | 114.940 |
| 1994-08-09 | 114.530 |
| 1994-08-10 | 114.600 |
| 1994-08-11 | 114.380 |
| 1994-08-12 | 114.860 |
| 1994-08-15 | 114.870 |
| 1994-08-16 | 115.400 |
| 1994-08-17 | 115.960 |
| 1994-08-18 | 115.200 |
| 1994-08-19 | 115.070 |
| 1994-08-22 | 114.950 |
| 1994-08-23 | 115.200 |
| 1994-08-24 | 115.620 |
| 1994-08-25 | 115.290 |
| 1994-08-26 | 115.570 |
| 1994-08-29 | 115.620 |
| 1994-08-30 | 115.860 |
| 1994-08-31 | 116.110 |
| 1994-09-01 | 116.110 |
| 1994-09-02 | 116.080 |
| 1994-09-05 | . |
| 1994-09-06 | 115.750 |
| 1994-09-07 | 115.550 |
| 1994-09-08 | 115.540 |
| 1994-09-09 | 114.650 |
| 1994-09-12 | 114.620 |
| 1994-09-13 | 114.690 |
| 1994-09-14 | 114.990 |
| 1994-09-15 | 115.350 |
| 1994-09-16 | 114.310 |
| 1994-09-19 | 114.580 |
| 1994-09-20 | 114.320 |
| 1994-09-21 | 114.090 |
| 1994-09-22 | 114.160 |
| 1994-09-23 | 114.090 |
| 1994-09-26 | 114.170 |
| 1994-09-27 | 113.990 |
| 1994-09-28 | 114.300 |
| 1994-09-29 | 113.710 |
| 1994-09-30 | 114.000 |
| 1994-10-03 | 113.670 |
| 1994-10-04 | 113.590 |
| 1994-10-05 | 113.150 |
| 1994-10-06 | 113.160 |
| 1994-10-07 | 113.600 |
| 1994-10-10 | 113.720 |
| 1994-10-11 | 114.150 |
| 1994-10-12 | 113.870 |
| 1994-10-13 | 114.280 |
| 1994-10-14 | 114.430 |
| 1994-10-17 | 114.360 |
| 1994-10-18 | 114.470 |
| 1994-10-19 | 114.150 |
| 1994-10-20 | 113.400 |
| 1994-10-21 | 113.320 |
| 1994-10-24 | 113.120 |
| 1994-10-25 | 112.980 |
| 1994-10-26 | 112.980 |
| 1994-10-27 | 113.020 |
| 1994-10-28 | 113.490 |
| 1994-10-31 | 113.590 |
| 1994-11-01 | 113.060 |
| 1994-11-02 | 112.740 |
| 1994-11-03 | 112.670 |
| 1994-11-04 | 112.360 |
| 1994-11-07 | 112.280 |
| 1994-11-08 | 112.450 |
| 1994-11-09 | 112.970 |
| 1994-11-10 | 112.800 |
| 1994-11-11 | 112.650 |
| 1994-11-14 | 112.980 |
| 1994-11-15 | 113.300 |
| 1994-11-16 | 112.870 |
| 1994-11-17 | 112.460 |
| 1994-11-18 | 112.580 |
| 1994-11-21 | 112.540 |
| 1994-11-22 | 112.830 |
| 1994-11-23 | 113.960 |
| 1994-11-24 | . |
| 1994-11-25 | 113.980 |
| 1994-11-28 | 113.620 |
| 1994-11-29 | 113.160 |
| 1994-11-30 | 113.420 |
| 1994-12-01 | 113.260 |
| 1994-12-02 | 113.970 |
| 1994-12-05 | 113.890 |
| 1994-12-06 | 114.420 |
| 1994-12-07 | 114.100 |
| 1994-12-08 | 114.130 |
| 1994-12-09 | 114.280 |
| 1994-12-12 | 113.830 |
| 1994-12-13 | 113.940 |
| 1994-12-14 | 114.420 |
| 1994-12-15 | 114.270 |
| 1994-12-16 | 114.260 |
| 1994-12-19 | 114.340 |
| 1994-12-20 | 114.410 |
| 1994-12-21 | 114.500 |
| 1994-12-22 | 114.210 |
| 1994-12-23 | 114.190 |
| 1994-12-26 | . |
| 1994-12-27 | 114.770 |
| 1994-12-28 | 114.720 |
| 1994-12-29 | 114.460 |
| 1994-12-30 | 114.370 |
| 1994-12-31 | 114.400 |
| 1995-01-02 | . |
| 1995-01-03 | 114.060 |
| 1995-01-04 | 114.470 |
| 1995-01-05 | 114.190 |
| 1995-01-06 | 114.330 |
| 1995-01-09 | 114.170 |
| 1995-01-10 | 114.580 |
| 1995-01-11 | 114.730 |
| 1995-01-12 | 114.850 |
| 1995-01-13 | 115.590 |
| 1995-01-16 | 115.700 |
| 1995-01-17 | 115.550 |
| 1995-01-18 | 115.550 |
| 1995-01-19 | 115.450 |
| 1995-01-20 | 115.060 |
| 1995-01-23 | 114.950 |
| 1995-01-24 | 114.920 |
| 1995-01-25 | 115.230 |
| 1995-01-26 | 115.610 |
| 1995-01-27 | 116.250 |
| 1995-01-30 | 116.540 |
| 1995-01-31 | 116.680 |
| 1995-02-01 | 116.350 |
| 1995-02-02 | 116.310 |
| 1995-02-03 | 117.730 |
| 1995-02-06 | 117.510 |
| 1995-02-07 | 117.590 |
| 1995-02-08 | 117.560 |
| 1995-02-09 | 117.270 |
| 1995-02-10 | 116.860 |
| 1995-02-13 | 117.030 |
| 1995-02-14 | 117.510 |
| 1995-02-15 | 118.260 |
| 1995-02-16 | 118.550 |
| 1995-02-17 | 118.430 |
| 1995-02-20 | . |
| 1995-02-21 | 118.480 |
| 1995-02-22 | 119.170 |
| 1995-02-23 | 119.320 |
| 1995-02-24 | 119.200 |
| 1995-02-27 | 119.950 |
| 1995-02-28 | 120.000 |
| 1995-03-01 | 120.390 |
| 1995-03-02 | 119.880 |
| 1995-03-03 | 119.440 |
| 1995-03-06 | 119.050 |
| 1995-03-07 | 119.010 |
| 1995-03-08 | 119.610 |
| 1995-03-09 | 120.060 |
| 1995-03-10 | 120.710 |
| 1995-03-13 | 121.010 |
| 1995-03-14 | 121.670 |
| 1995-03-15 | 121.580 |
| 1995-03-16 | 122.010 |
| 1995-03-17 | 121.520 |
| 1995-03-20 | 121.570 |
| 1995-03-21 | 121.550 |
| 1995-03-22 | 120.900 |
| 1995-03-23 | 121.110 |
| 1995-03-24 | 121.770 |
| 1995-03-27 | 122.200 |
| 1995-03-28 | 121.670 |
| 1995-03-29 | 121.550 |
| 1995-03-30 | 121.430 |
| 1995-03-31 | 121.290 |
| 1995-04-03 | 121.890 |
| 1995-04-04 | 122.080 |
| 1995-04-05 | 122.090 |
| 1995-04-06 | 122.300 |
| 1995-04-07 | 122.240 |
| 1995-04-10 | 122.260 |
| 1995-04-11 | 122.420 |
| 1995-04-12 | 122.670 |
| 1995-04-13 | 123.040 |
| 1995-04-14 | . |
| 1995-04-17 | 123.090 |
| 1995-04-18 | 123.140 |
| 1995-04-19 | 123.030 |
| 1995-04-20 | 123.420 |
| 1995-04-21 | 123.450 |
| 1995-04-24 | 123.600 |
| 1995-04-25 | 123.620 |
| 1995-04-26 | 123.570 |
| 1995-04-27 | 123.400 |
| 1995-04-28 | 123.280 |
| 1995-04-30 | 123.330 |
| 1995-05-01 | 123.220 |
| 1995-05-02 | 123.590 |
| 1995-05-03 | 124.170 |
| 1995-05-04 | 125.040 |
| 1995-05-05 | 126.280 |
| 1995-05-08 | 126.330 |
| 1995-05-09 | 127.060 |
| 1995-05-10 | 126.710 |
| 1995-05-11 | 126.480 |
| 1995-05-12 | 126.510 |
| 1995-05-15 | 126.950 |
| 1995-05-16 | 127.450 |
| 1995-05-17 | 127.720 |
| 1995-05-18 | 127.120 |
| 1995-05-19 | 127.140 |
| 1995-05-22 | 127.130 |
| 1995-05-23 | 127.550 |
| 1995-05-24 | 128.540 |
| 1995-05-25 | 128.910 |
| 1995-05-26 | 128.880 |
| 1995-05-29 | . |
| 1995-05-30 | 129.710 |
| 1995-05-31 | 129.710 |
| 1995-06-01 | 130.510 |
| 1995-06-02 | 131.480 |
| 1995-06-05 | 131.570 |
| 1995-06-06 | 131.430 |
| 1995-06-07 | 130.750 |
| 1995-06-08 | 130.430 |
| 1995-06-09 | 129.170 |
| 1995-06-12 | 129.380 |
| 1995-06-13 | 130.990 |
| 1995-06-14 | 131.110 |
| 1995-06-15 | 130.930 |
| 1995-06-16 | 130.700 |
| 1995-06-19 | 131.320 |
| 1995-06-20 | 131.150 |
| 1995-06-21 | 131.350 |
| 1995-06-22 | 132.040 |
| 1995-06-23 | 131.990 |
| 1995-06-26 | 131.730 |
| 1995-06-27 | 131.420 |
| 1995-06-28 | 131.740 |
| 1995-06-29 | 130.590 |
| 1995-06-30 | 131.020 |
| 1995-07-03 | 131.250 |
| 1995-07-04 | . |
| 1995-07-05 | 131.250 |
| 1995-07-06 | 132.080 |
| 1995-07-07 | 132.640 |
| 1995-07-10 | 132.610 |
| 1995-07-11 | 132.290 |
| 1995-07-12 | 132.180 |
| 1995-07-13 | 132.320 |
| 1995-07-14 | 131.910 |
| 1995-07-17 | 131.410 |
| 1995-07-18 | 131.040 |
| 1995-07-19 | 129.990 |
| 1995-07-20 | 129.900 |
| 1995-07-21 | 129.410 |
| 1995-07-24 | 130.090 |
| 1995-07-25 | 130.000 |
| 1995-07-26 | 129.600 |
| 1995-07-27 | 130.050 |
| 1995-07-28 | 129.780 |
| 1995-07-31 | 130.160 |
| 1995-08-01 | 129.780 |
| 1995-08-02 | 130.230 |
| 1995-08-03 | 129.700 |
| 1995-08-04 | 129.950 |
| 1995-08-07 | 130.200 |
| 1995-08-08 | 130.290 |
| 1995-08-09 | 130.070 |
| 1995-08-10 | 129.870 |
| 1995-08-11 | 129.270 |
| 1995-08-14 | 129.390 |
| 1995-08-15 | 129.540 |
| 1995-08-16 | 129.770 |
| 1995-08-17 | 129.600 |
| 1995-08-18 | 129.640 |
| 1995-08-21 | 130.010 |
| 1995-08-22 | 129.770 |
| 1995-08-23 | 129.650 |
| 1995-08-24 | 130.320 |
| 1995-08-25 | 131.250 |
| 1995-08-28 | 131.560 |
| 1995-08-29 | 131.470 |
| 1995-08-30 | 131.840 |
| 1995-08-31 | 132.220 |
| 1995-09-01 | 132.630 |
| 1995-09-04 | . |
| 1995-09-05 | 133.140 |
| 1995-09-06 | 133.220 |
| 1995-09-07 | 132.960 |
| 1995-09-08 | 132.800 |
| 1995-09-11 | 132.890 |
| 1995-09-12 | 133.470 |
| 1995-09-13 | 133.310 |
| 1995-09-14 | 134.110 |
| 1995-09-15 | 133.920 |
| 1995-09-18 | 133.490 |
| 1995-09-19 | 133.740 |
| 1995-09-20 | 134.050 |
| 1995-09-21 | 133.300 |
| 1995-09-22 | 133.090 |
| 1995-09-25 | 133.110 |
| 1995-09-26 | 132.980 |
| 1995-09-27 | 132.890 |
| 1995-09-28 | 133.010 |
| 1995-09-29 | 133.810 |
| 1995-09-30 | 133.830 |
| 1995-10-02 | 134.010 |
| 1995-10-03 | 134.260 |
| 1995-10-04 | 134.540 |
| 1995-10-05 | 134.720 |
| 1995-10-06 | 134.770 |
| 1995-10-09 | 134.870 |
| 1995-10-10 | 134.880 |
| 1995-10-11 | 134.790 |
| 1995-10-12 | 135.030 |
| 1995-10-13 | 135.850 |
| 1995-10-16 | 135.860 |
| 1995-10-17 | 136.010 |
| 1995-10-18 | 135.760 |
| 1995-10-19 | 135.870 |
| 1995-10-20 | 135.390 |
| 1995-10-23 | 135.240 |
| 1995-10-24 | 135.700 |
| 1995-10-25 | 135.830 |
| 1995-10-26 | 135.470 |
| 1995-10-27 | 135.530 |
| 1995-10-30 | 135.640 |
| 1995-10-31 | 135.830 |
| 1995-11-01 | 136.160 |
| 1995-11-02 | 136.670 |
| 1995-11-03 | 136.520 |
| 1995-11-06 | 136.440 |
| 1995-11-07 | 136.210 |
| 1995-11-08 | 136.710 |
| 1995-11-09 | 136.420 |
| 1995-11-10 | 136.180 |
| 1995-11-13 | 136.520 |
| 1995-11-14 | 136.590 |
| 1995-11-15 | 136.410 |
| 1995-11-16 | 136.910 |
| 1995-11-17 | 137.080 |
| 1995-11-20 | 137.010 |
| 1995-11-21 | 136.840 |
| 1995-11-22 | 136.900 |
| 1995-11-23 | . |
| 1995-11-24 | 137.130 |
| 1995-11-27 | 137.530 |
| 1995-11-28 | 137.540 |
| 1995-11-29 | 137.840 |
| 1995-11-30 | 138.550 |
| 1995-12-01 | 138.950 |
| 1995-12-04 | 139.730 |
| 1995-12-05 | 139.520 |
| 1995-12-06 | 139.400 |
| 1995-12-07 | 139.030 |
| 1995-12-08 | 138.990 |
| 1995-12-11 | 139.250 |
| 1995-12-12 | 139.150 |
| 1995-12-13 | 139.000 |
| 1995-12-14 | 139.010 |
| 1995-12-15 | 138.970 |
| 1995-12-18 | 138.250 |
| 1995-12-19 | 138.980 |
| 1995-12-20 | 138.940 |
| 1995-12-21 | 139.000 |
| 1995-12-22 | 139.460 |
| 1995-12-25 | . |
| 1995-12-26 | 139.740 |
| 1995-12-27 | 139.970 |
| 1995-12-28 | 140.280 |
| 1995-12-29 | 140.770 |
| 1995-12-31 | 140.820 |
| 1996-01-01 | . |
| 1996-01-02 | 140.680 |
| 1996-01-03 | 140.890 |
| 1996-01-04 | 140.290 |
| 1996-01-05 | 140.050 |
| 1996-01-08 | 140.150 |
| 1996-01-09 | 140.120 |
| 1996-01-10 | 139.310 |
| 1996-01-11 | 139.510 |
| 1996-01-12 | 139.810 |
| 1996-01-15 | 139.870 |
| 1996-01-16 | 140.570 |
| 1996-01-17 | 141.270 |
| 1996-01-18 | 141.690 |
| 1996-01-19 | 141.810 |
| 1996-01-22 | 141.210 |
| 1996-01-23 | 140.860 |
| 1996-01-24 | 141.260 |
| 1996-01-25 | 140.430 |
| 1996-01-26 | 141.030 |
| 1996-01-29 | 140.780 |
| 1996-01-30 | 141.330 |
| 1996-01-31 | 141.670 |
| 1996-02-01 | 141.490 |
| 1996-02-02 | 141.140 |
| 1996-02-05 | 141.030 |
| 1996-02-06 | 141.240 |
| 1996-02-07 | 141.220 |
| 1996-02-08 | 141.330 |
| 1996-02-09 | 141.380 |
| 1996-02-12 | 141.940 |
| 1996-02-13 | 142.240 |
| 1996-02-14 | 141.870 |
| 1996-02-15 | 141.270 |
| 1996-02-16 | 140.600 |
| 1996-02-19 | . |
| 1996-02-20 | 138.960 |
| 1996-02-21 | 139.040 |
| 1996-02-22 | 139.580 |
| 1996-02-23 | 139.160 |
| 1996-02-26 | 138.960 |
| 1996-02-27 | 138.590 |
| 1996-02-28 | 138.130 |
| 1996-02-29 | 138.090 |
| 1996-03-01 | 139.230 |
| 1996-03-04 | 139.920 |
| 1996-03-05 | 139.550 |
| 1996-03-06 | 138.820 |
| 1996-03-07 | 138.700 |
| 1996-03-08 | 135.860 |
| 1996-03-11 | 136.720 |
| 1996-03-12 | 136.450 |
| 1996-03-13 | 136.530 |
| 1996-03-14 | 136.460 |
| 1996-03-15 | 135.660 |
| 1996-03-18 | 135.990 |
| 1996-03-19 | 136.200 |
| 1996-03-20 | 136.860 |
| 1996-03-21 | 137.340 |
| 1996-03-22 | 136.970 |
| 1996-03-25 | 137.720 |
| 1996-03-26 | 137.710 |
| 1996-03-27 | 136.970 |
| 1996-03-28 | 136.320 |
| 1996-03-29 | 137.000 |
| 1996-03-31 | 137.050 |
| 1996-04-01 | 136.750 |
| 1996-04-02 | 137.800 |
| 1996-04-03 | 137.650 |
| 1996-04-04 | 137.120 |
| 1996-04-05 | 135.290 |
| 1996-04-08 | 134.870 |
| 1996-04-09 | 135.390 |
| 1996-04-10 | 134.890 |
| 1996-04-11 | 134.500 |
#1996-04-12|135.930
#1996-04-15|136.330
#1996-04-16|136.370
#1996-04-17|135.980
#1996-04-18|135.610
#1996-04-19|136.000
#1996-04-22|136.460
#1996-04-23|136.320
#1996-04-24|135.890
#1996-04-25|136.020
#1996-04-26|136.200
#1996-04-29|135.910
#1996-04-30|135.430
#1996-05-01|135.270
#1996-05-02|133.960
#1996-05-03|133.620
#1996-05-06|133.950
#1996-05-07|133.950
#1996-05-08|134.530
#1996-05-09|134.130
#1996-05-10|134.950
#1996-05-13|135.300
#1996-05-14|135.860
#1996-05-15|135.990
#1996-05-16|135.510
#1996-05-17|135.910
#1996-05-20|136.240
#1996-05-21|136.110
#1996-05-22|136.260
#1996-05-23|135.900
#1996-05-24|136.220
#1996-05-27| .
#1996-05-28|136.220
#1996-05-29|135.390
#1996-05-30|135.400
#1996-05-31|134.810
#1996-06-03|134.690
#1996-06-04|134.850
#1996-06-05|135.190
#1996-06-06|135.720
#1996-06-07|134.340
#1996-06-10|134.090
#1996-06-11|133.900
#1996-06-12|133.630
#1996-06-13|133.960
#1996-06-14|134.480
#1996-06-17|134.890
#1996-06-18|134.720
#1996-06-19|134.460
#1996-06-20|134.420
#1996-06-21|134.570
#1996-06-24|134.810
#1996-06-25|135.100
#1996-06-26|135.150
#1996-06-27|135.870
#1996-06-28|136.730
#1996-06-30|136.780
#1996-07-01|136.730
#1996-07-02|136.270
#1996-07-03|136.500
#1996-07-04| .
#1996-07-05|134.230
#1996-07-08|134.290
#1996-07-09|134.690
#1996-07-10|135.300
#1996-07-11|135.640
#1996-07-12|136.150
#1996-07-15|135.830
#1996-07-16|136.340
#1996-07-17|136.310
#1996-07-18|137.280
#1996-07-19|136.870
#1996-07-22|136.490
#1996-07-23|136.860
#1996-07-24|136.280
#1996-07-25|136.330
#1996-07-26|136.490
#1996-07-29|135.970
#1996-07-30|136.330
#1996-07-31|137.040
#1996-08-01|138.380
#1996-08-02|139.550
#1996-08-05|139.450
#1996-08-06|139.320
#1996-08-07|139.290
#1996-08-08|139.220
#1996-08-09|139.790
#1996-08-12|139.920
#1996-08-13|139.200
#1996-08-14|139.350
#1996-08-15|138.970
#1996-08-16|139.490
#1996-08-19|139.330
#1996-08-20|139.370
#1996-08-21|139.190
#1996-08-22|139.120
#1996-08-23|138.350
#1996-08-26|137.740
#1996-08-27|137.960
#1996-08-28|137.900
#1996-08-29|137.350
#1996-08-30|136.650
#1996-08-31|136.680
#1996-09-02| .
#1996-09-03|137.040
#1996-09-04|136.850
#1996-09-05|136.390
#1996-09-06|136.860
#1996-09-09|137.320
#1996-09-10|137.030
#1996-09-11|137.120
#1996-09-12|137.620
#1996-09-13|138.800
#1996-09-16|138.970
#1996-09-17|138.320
#1996-09-18|138.180
#1996-09-19|137.950
#1996-09-20|138.110
#1996-09-23|138.400
#1996-09-24|138.820
#1996-09-25|139.470
#1996-09-26|139.910
#1996-09-27|139.710
#1996-09-30|139.560
#1996-10-01|140.120
#1996-10-02|140.570
#1996-10-03|140.550
#1996-10-04|141.640
#1996-10-07|141.350
#1996-10-08|141.260
#1996-10-09|141.110
#1996-10-10|140.660
#1996-10-11|141.150
#1996-10-14|141.240
#1996-10-15|141.290
#1996-10-16|141.240
#1996-10-17|141.780
#1996-10-18|141.930
#1996-10-21|141.840
#1996-10-22|141.480
#1996-10-23|141.560
#1996-10-24|141.470
#1996-10-25|141.750
#1996-10-28|141.750
#1996-10-29|143.070
#1996-10-30|143.160
#1996-10-31|143.470
#1996-11-01|143.390
#1996-11-04|143.640
#1996-11-05|144.320
#1996-11-06|144.290
#1996-11-07|144.750
#1996-11-08|144.620
#1996-11-11|144.640
#1996-11-12|145.330
#1996-11-13|145.240
#1996-11-14|145.700
#1996-11-15|145.470
#1996-11-18|145.430
#1996-11-19|145.730
#1996-11-20|146.010
#1996-11-21|146.010
#1996-11-22|145.990
#1996-11-25|146.220
#1996-11-26|146.200
#1996-11-27|146.230
#1996-11-28| .
#1996-11-29|146.980
#1996-11-30|147.010
#1996-12-02|146.910
#1996-12-03|147.080
#1996-12-04|146.580
#1996-12-05|145.680
#1996-12-06|145.340
#1996-12-09|145.940
#1996-12-10|145.820
#1996-12-11|144.450
#1996-12-12|144.310
#1996-12-13|144.990
#1996-12-16|144.670
#1996-12-17|144.300
#1996-12-18|143.980
#1996-12-19|144.990
#1996-12-20|145.060
#1996-12-23|145.190
#1996-12-24|145.110
#1996-12-25| .
#1996-12-26|145.160
#1996-12-27|145.640
#1996-12-30|145.640
#1996-12-31|144.610
#1997-01-01| .
#1997-01-02|143.710
#1997-01-03|143.900
#1997-01-06|143.730
#1997-01-07|143.580
#1997-01-08|143.510
#1997-01-09|144.100
#1997-01-10|143.210
#1997-01-13|143.340
#1997-01-14|144.170
#1997-01-15|144.250
#1997-01-16|143.950
#1997-01-17|144.070
#1997-01-20|144.150
#1997-01-21|144.540
#1997-01-22|144.250
#1997-01-23|144.000
#1997-01-24|143.650
#1997-01-27|143.350
#1997-01-28|143.770
#1997-01-29|143.880
#1997-01-30|144.110
#1997-01-31|144.870
#1997-02-03|145.490
#1997-02-04|145.650
#1997-02-05|145.520
#1997-02-06|145.460
#1997-02-07|146.010
#1997-02-10|146.090
#1997-02-11|146.100
#1997-02-12|146.030
#1997-02-13|146.950
#1997-02-14|147.430
#1997-02-17| .
#1997-02-18|147.480
#1997-02-19|147.300
#1997-02-20|146.730
#1997-02-21|146.820
#1997-02-24|146.680
#1997-02-25|146.660
#1997-02-26|145.330
#1997-02-27|145.220
#1997-02-28|145.340
#1997-03-03|145.420
#1997-03-04|145.210
#1997-03-05|145.270
#1997-03-06|145.060
#1997-03-07|145.620
#1997-03-10|145.720
#1997-03-11|145.660
#1997-03-12|145.390
#1997-03-13|144.390
#1997-03-14|144.550
#1997-03-17|144.500
#1997-03-18|144.520
#1997-03-19|144.390
#1997-03-20|144.320
#1997-03-21|144.340
#1997-03-24|144.620
#1997-03-25|144.470
#1997-03-26|144.000
#1997-03-27|143.020
#1997-03-28| .
#1997-03-31|143.150
#1997-04-01|143.370
#1997-04-02|143.510
#1997-04-03|143.590
#1997-04-04|143.120
#1997-04-07|143.680
#1997-04-08|143.410
#1997-04-09|143.410
#1997-04-10|143.440
#1997-04-11|142.820
#1997-04-14|142.900
#1997-04-15|143.790
#1997-04-16|143.660
#1997-04-17|144.060
#1997-04-18|144.250
#1997-04-21|144.020
#1997-04-22|144.400
#1997-04-23|144.000
#1997-04-24|143.660
#1997-04-25|143.540
#1997-04-28|143.830
#1997-04-29|145.080
#1997-04-30|145.590
#1997-05-01|145.810
#1997-05-02|146.090
#1997-05-05|146.140
#1997-05-06|146.180
#1997-05-07|145.500
#1997-05-08|145.470
#1997-05-09|146.320
#1997-05-12|146.500
#1997-05-13|146.030
#1997-05-14|146.460
#1997-05-15|146.520
#1997-05-16|146.260
#1997-05-19|146.290
#1997-05-20|146.450
#1997-05-21|146.150
#1997-05-22|145.930
#1997-05-23|146.110
#1997-05-26| .
#1997-05-27|145.830
#1997-05-28|145.820
#1997-05-29|146.290
#1997-05-30|146.940
#1997-05-31|146.970
#1997-06-02|147.210
#1997-06-03|147.510
#1997-06-04|147.600
#1997-06-05|147.650
#1997-06-06|148.680
#1997-06-09|148.380
#1997-06-10|148.250
#1997-06-11|148.360
#1997-06-12|149.100
#1997-06-13|149.530
#1997-06-16|149.910
#1997-06-17|149.700
#1997-06-18|150.000
#1997-06-19|150.000
#1997-06-20|150.290
#1997-06-23|150.090
#1997-06-24|150.030
#1997-06-25|149.750
#1997-06-26|149.350
#1997-06-27|149.700
#1997-06-30|149.360
#1997-07-01|149.920
#1997-07-02|150.200
#1997-07-03|151.210
#1997-07-04| .
#1997-07-07|151.760
#1997-07-08|151.700
#1997-07-09|151.990
#1997-07-10|151.950
#1997-07-11|152.190
#1997-07-14|152.030
#1997-07-15|152.080
#1997-07-16|152.650
#1997-07-17|152.670
#1997-07-18|152.290
#1997-07-21|152.180
#1997-07-22|153.320
#1997-07-23|153.370
#1997-07-24|153.300
#1997-07-25|153.090
#1997-07-28|153.500
#1997-07-29|153.880
#1997-07-30|154.410
#1997-07-31|154.770
#1997-08-01|153.050
#1997-08-04|152.890
#1997-08-05|152.870
#1997-08-06|152.910
#1997-08-07|152.910
#1997-08-08|151.640
#1997-08-11|151.840
#1997-08-12|151.590
#1997-08-13|151.900
#1997-08-14|152.720
#1997-08-15|152.790
#1997-08-18|153.360
#1997-08-19|153.360
#1997-08-20|153.090
#1997-08-21|152.600
#1997-08-22|151.960
#1997-08-25|151.870
#1997-08-26|152.000
#1997-08-27|152.000
#1997-08-28|152.790
#1997-08-29|152.370
#1997-08-31|152.430
#1997-09-01| .
#1997-09-02|152.860
#1997-09-03|152.580
#1997-09-04|152.640
#1997-09-05|152.410
#1997-09-08|152.720
#1997-09-09|152.670
#1997-09-10|152.410
#1997-09-11|152.270
#1997-09-12|153.150
#1997-09-15|153.360
#1997-09-16|154.980
#1997-09-17|155.130
#1997-09-18|154.950
#1997-09-19|155.200
#1997-09-22|155.560
#1997-09-23|155.250
#1997-09-24|155.700
#1997-09-25|154.970
#1997-09-26|155.430
#1997-09-29|155.420
#1997-09-30|155.250
#1997-10-01|156.020
#1997-10-02|156.300
#1997-10-03|156.580
#1997-10-06|156.890
#1997-10-07|157.100
#1997-10-08|155.910
#1997-10-09|155.800
#1997-10-10|155.180
#1997-10-13|155.240
#1997-10-14|156.060
#1997-10-15|155.730
#1997-10-16|155.860
#1997-10-17|155.180
#1997-10-20|155.460
#1997-10-21|155.540
#1997-10-22|155.690
#1997-10-23|156.560
#1997-10-24|156.880
#1997-10-27|158.230
#1997-10-28|156.820
#1997-10-29|157.630
#1997-10-30|158.090
#1997-10-31|157.580
#1997-11-03|156.740
#1997-11-04|156.440
#1997-11-05|156.490
#1997-11-06|156.860
#1997-11-07|156.930
#1997-11-10|156.890
#1997-11-11|156.960
#1997-11-12|157.210
#1997-11-13|157.340
#1997-11-14|157.360
#1997-11-17|157.520
#1997-11-18|157.510
#1997-11-19|157.810
#1997-11-20|157.590
#1997-11-21|157.790
#1997-11-24|157.560
#1997-11-25|157.660
#1997-11-26|157.550
#1997-11-27|157.580
#1997-11-28|157.590
#1997-11-30|157.650
#1997-12-01|157.710
#1997-12-02|157.770
#1997-12-03|158.060
#1997-12-04|158.020
#1997-12-05|157.400
#1997-12-08|157.080
#1997-12-09|157.260
#1997-12-10|157.700
#1997-12-11|158.440
#1997-12-12|159.240
#1997-12-15|158.500
#1997-12-16|158.640
#1997-12-17|158.300
#1997-12-18|158.810
#1997-12-19|159.330
#1997-12-22|159.130
#1997-12-23|159.050
#1997-12-24|158.860
#1997-12-25| .
#1997-12-26|158.970
#1997-12-29|158.960
#1997-12-30|158.600
#1997-12-31|159.070
#1998-01-01| .
#1998-01-02|159.920
#1998-01-05|161.410
#1998-01-06|161.800
#1998-01-07|161.250
#1998-01-08|161.920
#1998-01-09|162.760
#1998-01-12|162.890
#1998-01-13|162.530
#1998-01-14|162.230
#1998-01-15|162.000
#1998-01-16|161.380
#1998-01-19|161.470
#1998-01-20|161.210
#1998-01-21|161.460
#1998-01-22|161.360
#1998-01-23|160.120
#1998-01-26|160.630
#1998-01-27|160.110
#1998-01-28|160.000
#1998-01-29|161.200
#1998-01-30|161.390
#1998-01-31|161.420
#1998-02-02|161.080
#1998-02-03|161.240
#1998-02-04|161.180
#1998-02-05|160.700
#1998-02-06|160.740
#1998-02-09|160.520
#1998-02-10|160.660
#1998-02-11|161.210
#1998-02-12|161.800
#1998-02-13|162.130
#1998-02-16|162.220
#1998-02-17|162.690
#1998-02-18|162.260
#1998-02-19|162.050
#1998-02-20|161.860
#1998-02-23|161.530
#1998-02-24|160.600
#1998-02-25|161.100
#1998-02-26|160.870
#1998-02-27|161.200
#1998-02-28|161.180
#1998-03-02|160.460
#1998-03-03|159.920
#1998-03-04|160.080
#1998-03-05|160.030
#1998-03-06|160.520
#1998-03-09|161.140
#1998-03-10|161.140
#1998-03-11|161.490
#1998-03-12|162.170
#1998-03-13|162.040
#1998-03-16|162.550
#1998-03-17|162.380
#1998-03-18|162.210
#1998-03-19|162.200
#1998-03-20|162.340
#1998-03-23|162.440
#1998-03-24|162.480
#1998-03-25|161.880
#1998-03-26|161.530
#1998-03-27|161.510
#1998-03-30|161.250
#1998-03-31|161.880
#1998-04-01|162.480
#1998-04-02|162.990
#1998-04-03|163.870
#1998-04-06|163.530
#1998-04-07|163.430
#1998-04-08|162.980
#1998-04-09|162.890
#1998-04-10| .
#1998-04-13|162.290
#1998-04-14|162.690
#1998-04-15|162.940
#1998-04-16|163.160
#1998-04-17|163.110
#1998-04-20|162.730
#1998-04-21|162.420
#1998-04-22|162.450
#1998-04-23|162.370
#1998-04-24|162.620
#1998-04-27|161.410
#1998-04-28|161.360
#1998-04-29|161.300
#1998-04-30|162.620
#1998-05-01|162.830
#1998-05-04|162.910
#1998-05-05|162.610
#1998-05-06|163.060
#1998-05-07|162.920
#1998-05-08|162.640
#1998-05-11|161.970
#1998-05-12|162.770
#1998-05-13|163.070
#1998-05-14|163.040
#1998-05-15|162.990
#1998-05-18|163.570
#1998-05-19|163.440
#1998-05-20|163.850
#1998-05-21|163.390
#1998-05-22|163.590
#1998-05-25|163.680
#1998-05-26|164.260
#1998-05-27|164.440
#1998-05-28|164.350
#1998-05-29|164.510
#1998-05-31|164.560
#1998-06-01|164.860
#1998-06-02|164.580
#1998-06-03|164.490
#1998-06-04|164.320
#1998-06-05|164.370
#1998-06-08|164.440
#1998-06-09|164.450
#1998-06-10|165.200
#1998-06-11|165.900
#1998-06-12|166.050
#1998-06-15|166.560
#1998-06-16|165.850
#1998-06-17|164.950
#1998-06-18|165.280
#1998-06-19|165.590
#1998-06-22|165.790
#1998-06-23|165.890
#1998-06-24|165.850
#1998-06-25|165.820
#1998-06-26|165.900
#1998-06-29|165.870
#1998-06-30|165.740
#1998-07-01|165.960
#1998-07-02|166.180
#1998-07-03|166.210
#1998-07-06|166.530
#1998-07-07|166.330
#1998-07-08|166.190
#1998-07-09|166.470
#1998-07-10|166.420
#1998-07-13|166.000
#1998-07-14|165.790
#1998-07-15|165.890
#1998-07-16|165.730
#1998-07-17|165.640
#1998-07-20|166.030
#1998-07-21|166.400
#1998-07-22|166.330
#1998-07-23|166.540
#1998-07-24|166.420
#1998-07-27|166.310
#1998-07-28|166.400
#1998-07-29|165.900
#1998-07-30|165.930
#1998-07-31|165.780
#1998-08-03|166.280
#1998-08-04|166.600
#1998-08-05|166.620
#1998-08-06|166.510
#1998-08-07|166.900
#1998-08-10|166.950
#1998-08-11|167.210
#1998-08-12|167.070
#1998-08-13|166.680
#1998-08-14|167.020
#1998-08-17|167.130
#1998-08-18|166.890
#1998-08-19|166.910
#1998-08-20|167.210
#1998-08-21|167.750
#1998-08-24|168.040
#1998-08-25|168.470
#1998-08-26|168.650
#1998-08-27|169.260
#1998-08-28|168.800
#1998-08-31|166.260
#1998-09-01|166.240
#1998-09-02|165.880
#1998-09-03|166.590
#1998-09-04|166.750
#1998-09-07|166.890
#1998-09-08|166.650
#1998-09-09|167.770
#1998-09-10|169.760
#1998-09-11|169.050
#1998-09-14|168.560
#1998-09-15|168.500
#1998-09-16|168.580
#1998-09-17|169.330
#1998-09-18|170.330
#1998-09-21|170.620
#1998-09-22|170.150
#1998-09-23|170.650
#1998-09-24|171.130
#1998-09-25|171.550
#1998-09-28|171.550
#1998-09-29|171.100
#1998-09-30|172.500
#1998-10-01|173.780
#1998-10-02|173.480
#1998-10-05|174.710
#1998-10-06|174.090
#1998-10-07|172.830
#1998-10-08|170.640
#1998-10-09|167.800
#1998-10-12|167.630
#1998-10-13|168.330
#1998-10-14|169.780
#1998-10-15|169.790
#1998-10-16|171.410
#1998-10-19|171.260
#1998-10-20|170.380
#1998-10-21|170.410
#1998-10-22|170.190
#1998-10-23|169.620
#1998-10-26|169.550
#1998-10-27|170.540
#1998-10-28|170.910
#1998-10-29|171.400
#1998-10-30|170.290
#1998-10-31|170.250
#1998-11-02|168.930
#1998-11-03|168.930
#1998-11-04|167.630
#1998-11-05|168.460
#1998-11-06|167.290
#1998-11-09|168.230
#1998-11-10|168.840
#1998-11-11|168.900
#1998-11-12|169.320
#1998-11-13|168.630
#1998-11-16|168.410
#1998-11-17|168.250
#1998-11-18|168.800
#1998-11-19|168.800
#1998-11-20|169.180
#1998-11-23|169.110
#1998-11-24|169.450
#1998-11-25|169.890
#1998-11-26|169.930
#1998-11-27|170.290
#1998-11-30|172.230
#1998-12-01|172.960
#1998-12-02|173.790
#1998-12-03|173.970
#1998-12-04|173.410
#1998-12-07|172.740
#1998-12-08|173.770
#1998-12-09|174.170
#1998-12-10|174.720
#1998-12-11|173.590
#1998-12-14|174.090
#1998-12-15|173.460
#1998-12-16|173.940
#1998-12-17|173.940
#1998-12-18|173.930
#1998-12-21|173.320
#1998-12-22|172.730
#1998-12-23|171.700
#1998-12-24|171.240
#1998-12-25| .
#1998-12-28|172.340
#1998-12-29|173.000
#1998-12-30|173.590
#1998-12-31|173.530
#1999-01-01| .
#1999-01-04|173.440
#1999-01-05|172.700
#1999-01-06|173.040
#1999-01-07|172.580
#1999-01-08|171.930
#1999-01-11|171.630
#1999-01-12|172.530
#1999-01-13|173.300
#1999-01-14|174.440
#1999-01-15|173.660
#1999-01-18|173.750
#1999-01-19|173.480
#1999-01-20|173.110
#1999-01-21|173.710
#1999-01-22|174.420
#1999-01-25|174.300
#1999-01-26|174.040
#1999-01-27|174.240
#1999-01-28|174.500
#1999-01-29|174.910
#1999-01-31|174.970
#1999-02-01|173.910
#1999-02-02|173.530
#1999-02-03|173.030
#1999-02-04|172.400
#1999-02-05|172.180
#1999-02-08|172.440
#1999-02-09|172.740
#1999-02-10|172.760
#1999-02-11|172.740
#1999-02-12|171.030
#1999-02-15|171.120
#1999-02-16|171.650
#1999-02-17|172.170
#1999-02-18|171.810
#1999-02-19|171.400
#1999-02-22|171.930
#1999-02-23|171.320
#1999-02-24|170.530
#1999-02-25|169.140
#1999-02-26|169.740
#1999-02-28|169.800
#1999-03-01|168.770
#1999-03-02|169.350
#1999-03-03|168.940
#1999-03-04|168.640
#1999-03-05|169.610
#1999-03-08|170.000
#1999-03-09|171.100
#1999-03-10|170.910
#1999-03-11|170.960
#1999-03-12|171.500
#1999-03-15|171.730
#1999-03-16|172.300
#1999-03-17|172.150
#1999-03-18|172.400
#1999-03-19|171.860
#1999-03-22|171.590
#1999-03-23|171.730
#1999-03-24|172.100
#1999-03-25|171.630
#1999-03-26|171.690
#1999-03-29|171.160
#1999-03-30|171.940
#1999-03-31|171.410
#1999-04-01|171.000
#1999-04-02|172.060
#1999-04-05|172.170
#1999-04-06|172.910
#1999-04-07|172.910
#1999-04-08|174.050
#1999-04-09|174.000
#1999-04-12|174.080
#1999-04-13|173.470
#1999-04-14|173.430
#1999-04-15|173.100
#1999-04-16|172.590
#1999-04-19|173.220
#1999-04-20|173.540
#1999-04-21|173.530
#1999-04-22|172.610
#1999-04-23|172.740
#1999-04-26|172.960
#1999-04-27|173.110
#1999-04-28|172.750
#1999-04-29|173.370
#1999-04-30|171.990
#1999-05-03|171.810
#1999-05-04|171.430
#1999-05-05|171.650
#1999-05-06|170.570
#1999-05-07|170.270
#1999-05-10|170.730
#1999-05-11|170.090
#1999-05-12|170.330
#1999-05-13|171.730
#1999-05-14|169.590
#1999-05-17|169.180
#1999-05-18|169.370
#1999-05-19|169.550
#1999-05-20|169.330
#1999-05-21|170.000
#1999-05-24|170.430
#1999-05-25|170.270
#1999-05-26|169.750
#1999-05-27|168.920
#1999-05-28|168.560
#1999-05-31|168.660
#1999-06-01|167.130
#1999-06-02|166.990
#1999-06-03|167.070
#1999-06-04|167.020
#1999-06-07|167.160
#1999-06-08|166.980
#1999-06-09|166.550
#1999-06-10|166.100
#1999-06-11|165.090
#1999-06-14|165.560
#1999-06-15|165.590
#1999-06-16|166.020
#1999-06-17|167.650
#1999-06-18|167.150
#1999-06-21|166.690
#1999-06-22|166.370
#1999-06-23|165.720
#1999-06-24|165.250
#1999-06-25|165.570
#1999-06-28|166.230
#1999-06-29|166.600
#1999-06-30|167.610
#1999-07-01|167.320
#1999-07-02|167.500
#1999-07-05|167.600
#1999-07-06|167.220
#1999-07-07|166.910
#1999-07-08|167.620
#1999-07-09|167.660
#1999-07-12|168.910
#1999-07-13|169.220
#1999-07-14|168.910
#1999-07-15|169.050
#1999-07-16|169.530
#1999-07-19|169.730
#1999-07-20|169.910
#1999-07-21|169.820
#1999-07-22|168.640
#1999-07-23|168.080
#1999-07-26|167.540
#1999-07-27|167.950
#1999-07-28|168.050
#1999-07-29|167.300
#1999-07-30|166.500
#1999-07-31|166.530
#1999-08-02|166.510
#1999-08-03|166.150
#1999-08-04|166.240
#1999-08-05|166.950
#1999-08-06|165.490
#1999-08-09|164.340
#1999-08-10|164.110
#1999-08-11|164.530
#1999-08-12|164.650
#1999-08-13|165.710
#1999-08-16|165.980
#1999-08-17|166.980
#1999-08-18|167.120
#1999-08-19|166.950
#1999-08-20|167.080
#1999-08-23|167.100
#1999-08-24|167.720
#1999-08-25|168.800
#1999-08-26|168.610
#1999-08-27|167.670
#1999-08-30|166.680
#1999-08-31|166.080
#1999-09-01|166.100
#1999-09-02|165.770
#1999-09-03|167.060
#1999-09-06|167.160
#1999-09-07|166.530
#1999-09-08|166.800
#1999-09-09|166.510
#1999-09-10|167.260
#1999-09-13|167.320
#1999-09-14|166.880
#1999-09-15|167.210
#1999-09-16|167.580
#1999-09-17|167.970
#1999-09-20|167.720
#1999-09-21|167.580
#1999-09-22|167.750
#1999-09-23|168.550
#1999-09-24|169.510
#1999-09-27|168.840
#1999-09-28|168.250
#1999-09-29|167.460
#1999-09-30|168.170
#1999-10-01|167.180
#1999-10-04|167.680
#1999-10-05|166.990
#1999-10-06|166.870
#1999-10-07|166.820
#1999-10-08|167.010
#1999-10-11|167.090
#1999-10-12|166.910
#1999-10-13|166.440
#1999-10-14|166.010
#1999-10-15|166.920
#1999-10-18|166.610
#1999-10-19|166.140
#1999-10-20|166.120
#1999-10-21|165.980
#1999-10-22|165.950
#1999-10-25|166.020
#1999-10-26|165.820
#1999-10-27|166.380
#1999-10-28|167.160
#1999-10-29|168.410
#1999-10-31|168.470
#1999-11-01|168.130
#1999-11-02|168.480
#1999-11-03|168.770
#1999-11-04|169.360
#1999-11-05|169.860
#1999-11-08|169.830
#1999-11-09|169.700
#1999-11-10|169.480
#1999-11-11|169.490
#1999-11-12|170.270
#1999-11-15|170.370
#1999-11-16|170.140
#1999-11-17|169.370
#1999-11-18|169.150
#1999-11-19|169.150
#1999-11-22|169.010
#1999-11-23|169.110
#1999-11-24|169.220
#1999-11-25|169.250
#1999-11-26|168.960
#1999-11-29|168.520
#1999-11-30|168.880
#1999-12-01|168.540
#1999-12-02|168.360
#1999-12-03|169.050
#1999-12-06|169.440
#1999-12-07|169.980
#1999-12-08|169.730
#1999-12-09|169.790
#1999-12-10|170.460
#1999-12-13|170.310
#1999-12-14|169.160
#1999-12-15|168.820
#1999-12-16|168.320
#1999-12-17|168.260
#1999-12-20|167.890
#1999-12-21|167.790
#1999-12-22|167.660
#1999-12-23|167.470
#1999-12-24|167.510
#1999-12-27|167.840
#1999-12-28|167.560
#1999-12-29|168.080
#1999-12-30|168.310
#1999-12-31|167.710
#2000-01-03|166.470
#2000-01-04|167.240
#2000-01-05|166.170
#2000-01-06|166.730
#2000-01-07|167.020
#2000-01-10|166.820
#2000-01-11|165.980
#2000-01-12|165.770
#2000-01-13|166.470
#2000-01-14|165.810
#2000-01-17|165.890
#2000-01-18|165.340
#2000-01-19|165.600
#2000-01-20|165.210
#2000-01-21|165.150
#2000-01-24|166.290
#2000-01-25|166.360
#2000-01-26|166.420
#2000-01-27|166.470
#2000-01-28|166.870
#2000-01-31|166.500
#2000-02-01|166.950
#2000-02-02|167.190
#2000-02-03|168.480
#2000-02-04|167.950
#2000-02-07|166.830
#2000-02-08|167.270
#2000-02-09|166.410
#2000-02-10|165.940
#2000-02-11|166.310
#2000-02-14|167.350
#2000-02-15|167.140
#2000-02-16|167.100
#2000-02-17|166.910
#2000-02-18|167.810
#2000-02-21|167.910
#2000-02-22|169.360
#2000-02-23|168.510
#2000-02-24|169.420
#2000-02-25|169.370
#2000-02-28|168.030
#2000-02-29|167.620
#2000-03-01|168.010
#2000-03-02|167.800
#2000-03-03|168.030
#2000-03-06|167.810
#2000-03-07|168.080
#2000-03-08|168.130
#2000-03-09|168.590
#2000-03-10|168.180
#2000-03-13|168.280
#2000-03-14|168.880
#2000-03-15|169.020
#2000-03-16|169.420
#2000-03-17|170.010
#2000-03-20|170.190
#2000-03-21|170.570
#2000-03-22|170.690
#2000-03-23|171.220
#2000-03-24|170.110
#2000-03-27|169.860
#2000-03-28|170.130
#2000-03-29|170.150
#2000-03-30|169.960
#2000-03-31|170.320
#2000-04-03|170.960
#2000-04-04|172.300
#2000-04-05|172.000
#2000-04-06|171.770
#2000-04-07|172.110
#2000-04-10|172.720
#2000-04-11|171.560
#2000-04-12|170.720
#2000-04-13|171.060
#2000-04-14|171.300
#2000-04-17|170.610
#2000-04-18|170.180
#2000-04-19|170.880
#2000-04-20|170.950
#2000-04-21| .
#2000-04-24|171.180
#2000-04-25|169.730
#2000-04-26|169.730
#2000-04-27|168.330
#2000-04-28|167.770
#2000-04-30|167.840
#2000-05-01|167.430
#2000-05-02|166.930
#2000-05-03|166.230
#2000-05-04|165.780
#2000-05-05|165.190
#2000-05-08|164.760
#2000-05-09|165.090
#2000-05-10|165.840
#2000-05-11|166.160
#2000-05-12|165.290
#2000-05-15|165.680
#2000-05-16|165.950
#2000-05-17|165.440
#2000-05-18|164.730
#2000-05-19|165.150
#2000-05-22|166.080
#2000-05-23|165.850
#2000-05-24|165.690
#2000-05-25|166.070
#2000-05-26|166.660
#2000-05-29|166.760
#2000-05-30|166.270
#2000-05-31|166.950
#2000-06-01|167.950
#2000-06-02|168.500
#2000-06-05|169.200
#2000-06-06|169.080
#2000-06-07|169.480
#2000-06-08|169.620
#2000-06-09|169.680
#2000-06-12|170.230
#2000-06-13|170.100
#2000-06-14|170.720
#2000-06-15|170.800
#2000-06-16|171.610
#2000-06-19|171.550
#2000-06-20|171.350
#2000-06-21|170.580
#2000-06-22|170.510
#2000-06-23|169.950
#2000-06-26|170.880
#2000-06-27|170.900
#2000-06-28|170.720
#2000-06-29|171.420
#2000-06-30|171.580
#2000-07-03|172.080
#2000-07-04|172.110
#2000-07-05|172.250
#2000-07-06|171.700
#2000-07-07|172.170
#2000-07-10|171.970
#2000-07-11|171.840
#2000-07-12|171.590
#2000-07-13|172.500
#2000-07-14|171.740
#2000-07-17|171.320
#2000-07-18|171.490
#2000-07-19|171.540
#2000-07-20|173.150
#2000-07-21|173.350
#2000-07-24|173.100
#2000-07-25|173.160
#2000-07-26|173.240
#2000-07-27|173.510
#2000-07-28|173.350
#2000-07-31|173.220
#2000-08-01|173.710
#2000-08-02|174.020
#2000-08-03|174.320
#2000-08-04|174.950
#2000-08-07|174.580
#2000-08-08|175.030
#2000-08-09|175.110
#2000-08-10|175.560
#2000-08-11|175.070
#2000-08-14|175.340
#2000-08-15|175.250
#2000-08-16|175.050
#2000-08-17|175.220
#2000-08-18|175.600
#2000-08-21|175.690
#2000-08-22|175.640
#2000-08-23|176.070
#2000-08-24|176.170
#2000-08-25|176.230
#2000-08-28|175.800
#2000-08-29|175.440
#2000-08-30|175.610
#2000-08-31|176.180
#2000-09-01|176.940
#2000-09-04|177.040
#2000-09-05|177.060
#2000-09-06|176.750
#2000-09-07|176.370
#2000-09-08|176.670
#2000-09-11|176.420
#2000-09-12|176.380
#2000-09-13|176.890
#2000-09-14|176.440
#2000-09-15|176.170
#2000-09-18|176.030
#2000-09-19|176.360
#2000-09-20|175.990
#2000-09-21|176.250
#2000-09-22|176.720
#2000-09-25|176.950
#2000-09-26|177.180
#2000-09-27|177.360
#2000-09-28|177.610
#2000-09-29|177.930
#2000-09-30|177.960
#2000-10-02|177.820
#2000-10-03|177.370
#2000-10-04|177.080
#2000-10-05|177.410
#2000-10-06|177.660
#2000-10-09|177.800
#2000-10-10|177.860
#2000-10-11|177.990
#2000-10-12|178.510
#2000-10-13|178.280
#2000-10-16|178.120
#2000-10-17|178.900
#2000-10-18|178.660
#2000-10-19|178.670
#2000-10-20|178.840
#2000-10-23|179.570
#2000-10-24|179.190
#2000-10-25|178.730
#2000-10-26|178.820
#2000-10-27|178.490
#2000-10-30|178.290
#2000-10-31|177.880
#2000-11-01|178.210
#2000-11-02|178.330
#2000-11-03|177.470
#2000-11-06|177.260
#2000-11-07|177.380
#2000-11-08|177.510
#2000-11-09|178.160
#2000-11-10|178.270
#2000-11-13|178.720
#2000-11-14|178.910
#2000-11-15|179.360
#2000-11-16|179.840
#2000-11-17|179.390
#2000-11-20|179.320
#2000-11-21|179.320
#2000-11-22|179.900
#2000-11-23|179.930
#2000-11-24|179.530
#2000-11-27|179.540
#2000-11-28|179.920
#2000-11-29|180.280
#2000-11-30|180.960
#2000-12-01|180.340
#2000-12-04|180.320
#2000-12-05|181.270
#2000-12-06|182.490
#2000-12-07|182.630
#2000-12-08|182.240
#2000-12-11|182.300
#2000-12-12|182.500
#2000-12-13|183.380
#2000-12-14|184.300
#2000-12-15|184.860
#2000-12-18|185.250
#2000-12-19|185.030
#2000-12-20|186.340
#2000-12-21|187.050
#2000-12-22|187.130
#2000-12-25| .
#2000-12-26|186.900
#2000-12-27|186.060
#2000-12-28|185.620
#2000-12-29|185.770
#2000-12-31|185.830
#2001-01-01| .
#2001-01-02|188.130
#2001-01-03|186.070
#2001-01-04|187.450
#2001-01-05|188.570
#2001-01-08|189.080
#2001-01-09|188.750
#2001-01-10|187.620
#2001-01-11|187.560
#2001-01-12|186.340
#2001-01-15|186.450
#2001-01-16|186.660
#2001-01-17|187.460
#2001-01-18|188.560
#2001-01-19|187.840
#2001-01-22|187.650
#2001-01-23|187.670
#2001-01-24|187.400
#2001-01-25|188.090
#2001-01-26|188.250
#2001-01-29|188.000
#2001-01-30|189.070
#2001-01-31|190.300
#2001-02-01|191.540
#2001-02-02|190.640
#2001-02-05|190.500
#2001-02-06|189.620
#2001-02-07|189.940
#2001-02-08|189.820
#2001-02-09|190.790
#2001-02-12|190.640
#2001-02-13|190.360
#2001-02-14|189.930
#2001-02-15|188.970
#2001-02-16|190.000
#2001-02-19|190.110
#2001-02-20|189.990
#2001-02-21|189.510
#2001-02-22|189.390
#2001-02-23|189.860
#2001-02-26|190.380
#2001-02-27|191.530
#2001-02-28|192.510
#2001-03-01|193.250
#2001-03-02|192.220
#2001-03-05|192.120
#2001-03-06|192.060
#2001-03-07|192.960
#2001-03-08|193.540
#2001-03-09|193.020
#2001-03-12|193.140
#2001-03-13|192.680
#2001-03-14|193.630
#2001-03-15|194.300
#2001-03-16|194.870
#2001-03-19|194.350
#2001-03-20|194.820
#2001-03-21|194.990
#2001-03-22|195.520
#2001-03-23|194.600
#2001-03-26|194.180
#2001-03-27|192.770
#2001-03-28|192.880
#2001-03-29|193.150
#2001-03-30|193.930
#2001-03-31|193.960
#2001-04-02|193.560
#2001-04-03|193.830
#2001-04-04|193.870
#2001-04-05|193.350
#2001-04-06|194.510
#2001-04-09|193.930
#2001-04-10|192.280
#2001-04-11|192.090
#2001-04-12|191.510
#2001-04-13| .
#2001-04-16|190.280
#2001-04-17|191.270
#2001-04-18|192.300
#2001-04-19|191.100
#2001-04-20|191.200
#2001-04-23|192.220
#2001-04-24|192.250
#2001-04-25|191.930
#2001-04-26|193.030
#2001-04-27|191.690
#2001-04-30|192.250
#2001-05-01|192.920
#2001-05-02|193.190
#2001-05-03|194.170
#2001-05-04|194.240
#2001-05-07|194.230
#2001-05-08|194.000
#2001-05-09|194.730
#2001-05-10|193.500
#2001-05-11|191.030
#2001-05-14|192.000
#2001-05-15|191.420
#2001-05-16|191.960
#2001-05-17|192.450
#2001-05-18|192.890
#2001-05-21|192.980
#2001-05-22|193.030
#2001-05-23|193.060
#2001-05-24|191.980
#2001-05-25|192.020
#2001-05-28|192.140
#2001-05-29|192.080
#2001-05-30|192.170
#2001-05-31|193.660
#2001-06-01|194.160
#2001-06-04|194.800
#2001-06-05|195.820
#2001-06-06|196.010
#2001-06-07|195.430
#2001-06-08|194.810
#2001-06-11|195.560
#2001-06-12|196.120
#2001-06-13|195.900
#2001-06-14|196.490
#2001-06-15|196.160
#2001-06-18|195.960
#2001-06-19|196.010
#2001-06-20|196.210
#2001-06-21|196.460
#2001-06-22|197.470
#2001-06-25|197.420
#2001-06-26|196.500
#2001-06-27|196.260
#2001-06-28|195.210
#2001-06-29|194.280
#2001-06-30|194.320
#2001-07-02|195.190
#2001-07-03|194.860
#2001-07-04|194.890
#2001-07-05|194.290
#2001-07-06|195.020
#2001-07-09|195.420
#2001-07-10|196.140
#2001-07-11|196.150
#2001-07-12|196.630
#2001-07-13|196.700
#2001-07-16|197.380
#2001-07-17|197.360
#2001-07-18|198.700
#2001-07-19|198.550
#2001-07-20|198.630
#2001-07-23|199.100
#2001-07-24|199.400
#2001-07-25|198.500
#2001-07-26|198.790
#2001-07-27|199.540
#2001-07-30|200.130
#2001-07-31|200.850
#2001-08-01|200.520
#2001-08-02|199.770
#2001-08-03|199.560
#2001-08-06|199.750
#2001-08-07|199.650
#2001-08-08|201.150
#2001-08-09|200.550
#2001-08-10|201.200
#2001-08-13|201.570
#2001-08-14|201.440
#2001-08-15|201.070
#2001-08-16|201.640
#2001-08-17|202.800
#2001-08-20|201.840
#2001-08-21|202.060
#2001-08-22|202.010
#2001-08-23|202.330
#2001-08-24|201.930
#2001-08-27|201.900
#2001-08-28|203.190
#2001-08-29|204.050
#2001-08-30|204.050
#2001-08-31|203.340
#2001-09-03|203.420
#2001-09-04|201.420
#2001-09-05|201.650
#2001-09-06|202.970
#2001-09-07|203.450
#2001-09-10|202.930
#2001-09-11| .
#2001-09-12| .
#2001-09-13| .
#2001-09-14|204.070
#2001-09-17|203.220
#2001-09-18|201.170
#2001-09-19|202.170
#2001-09-20|201.420
#2001-09-21|201.500
#2001-09-24|201.240
#2001-09-25|201.460
#2001-09-26|202.230
#2001-09-27|203.400
#2001-09-28|203.680
#2001-09-30|203.750
#2001-10-01|204.280
#2001-10-02|204.710
#2001-10-03|205.240
#2001-10-04|205.220
#2001-10-05|205.390
#2001-10-08|205.510
#2001-10-09|204.420
#2001-10-10|204.350
#2001-10-11|203.530
#2001-10-12|203.810
#2001-10-15|204.380
#2001-10-16|204.850
#2001-10-17|205.420
#2001-10-18|205.100
#2001-10-19|204.690
#2001-10-22|204.740
#2001-10-23|204.500
#2001-10-24|205.240
#2001-10-25|205.850
#2001-10-26|205.860
#2001-10-29|206.510
#2001-10-30|207.050
#2001-10-31|208.350
#2001-11-01|208.910
#2001-11-02|207.210
#2001-11-05|207.970
#2001-11-06|208.480
#2001-11-07|209.810
#2001-11-08|208.900
#2001-11-09|208.870
#2001-11-12|208.980
#2001-11-13|208.170
#2001-11-14|207.080
#2001-11-15|204.400
#2001-11-16|202.710
#2001-11-19|204.630
#2001-11-20|203.650
#2001-11-21|202.700
#2001-11-22|202.740
#2001-11-23|202.320
#2001-11-26|202.600
#2001-11-27|203.900
#2001-11-28|203.790
#2001-11-29|206.290
#2001-11-30|206.510
#2001-12-03|206.540
#2001-12-04|207.370
#2001-12-05|204.380
#2001-12-06|203.470
#2001-12-07|201.730
#2001-12-10|202.140
#2001-12-11|202.760
#2001-12-12|203.660
#2001-12-13|201.950
#2001-12-14|201.150
#2001-12-17|200.560
#2001-12-18|201.840
#2001-12-19|203.090
#2001-12-20|203.050
#2001-12-21|202.800
#2001-12-24|202.300
#2001-12-25| .
#2001-12-26|201.790
#2001-12-27|203.130
#2001-12-28|202.930
#2001-12-31|204.310
#2002-01-01| .
#2002-01-02|202.970
#2002-01-03|203.690
#2002-01-04|203.540
#2002-01-07|204.840
#2002-01-08|204.580
#2002-01-09|204.700
#2002-01-10|206.020
#2002-01-11|207.070
#2002-01-14|207.170
#2002-01-15|207.600
#2002-01-16|207.340
#2002-01-17|206.150
#2002-01-18|206.810
#2002-01-21|206.920
#2002-01-22|206.900
#2002-01-23|205.790
#2002-01-24|205.950
#2002-01-25|205.680
#2002-01-28|205.800
#2002-01-29|207.050
#2002-01-30|206.260
#2002-01-31|205.840
#2002-02-01|206.470
#2002-02-04|206.860
#2002-02-05|205.890
#2002-02-06|205.650
#2002-02-07|205.350
#2002-02-08|206.360
#2002-02-11|206.020
#2002-02-12|205.560
#2002-02-13|205.260
#2002-02-14|206.000
#2002-02-15|206.660
#2002-02-18|206.780
#2002-02-19|206.650
#2002-02-20|206.690
#2002-02-21|206.880
#2002-02-22|207.400
#2002-02-25|207.510
#2002-02-26|207.020
#2002-02-27|208.380
#2002-02-28|208.210
#2002-03-01|206.960
#2002-03-04|206.870
#2002-03-05|206.840
#2002-03-06|206.600
#2002-03-07|204.820
#2002-03-08|203.780
#2002-03-11|203.880
#2002-03-12|203.960
#2002-03-13|204.500
#2002-03-14|202.830
#2002-03-15|203.470
#2002-03-18|204.090
#2002-03-19|203.880
#2002-03-20|203.090
#2002-03-21|203.360
#2002-03-22|203.260
#2002-03-25|203.260
#2002-03-26|204.020
#2002-03-27|203.990
#2002-03-28|203.120
#2002-03-29| .
#2002-03-31|203.230
#2002-04-01|203.100
#2002-04-02|204.040
#2002-04-03|205.040
#2002-04-04|205.140
#2002-04-05|205.880
#2002-04-08|205.560
#2002-04-09|205.990
#2002-04-10|205.730
#2002-04-11|205.810
#2002-04-12|206.340
#2002-04-15|206.770
#2002-04-16|206.300
#2002-04-17|206.110
#2002-04-18|206.620
#2002-04-19|206.800
#2002-04-22|206.550
#2002-04-23|206.410
#2002-04-24|207.160
#2002-04-25|207.040
#2002-04-26|207.180
#2002-04-29|206.030
#2002-04-30|206.100
#2002-05-01|206.390
#2002-05-02|205.720
#2002-05-03|206.560
#2002-05-06|206.390
#2002-05-07|206.360
#2002-05-08|204.980
#2002-05-09|205.520
#2002-05-10|206.090
#2002-05-13|205.020
#2002-05-14|204.120
#2002-05-15|204.710
#2002-05-16|205.570
#2002-05-17|204.890
#2002-05-20|205.730
#2002-05-21|206.450
#2002-05-22|207.060
#2002-05-23|206.750
#2002-05-24|207.110
#2002-05-27|207.230
#2002-05-28|207.590
#2002-05-29|208.500
#2002-05-30|209.260
#2002-05-31|209.420
#2002-06-03|209.580
#2002-06-04|209.940
#2002-06-05|209.630
#2002-06-06|210.010
#2002-06-07|209.120
#2002-06-10|209.470
#2002-06-11|209.890
#2002-06-12|210.280
#2002-06-13|210.890
#2002-06-14|211.970
#2002-06-17|211.330
#2002-06-18|211.220
#2002-06-19|212.600
#2002-06-20|211.030
#2002-06-21|211.880
#2002-06-24|210.300
#2002-06-25|210.520
#2002-06-26|211.070
#2002-06-27|209.800
#2002-06-28|209.120
#2002-06-30|209.200
#2002-07-01|209.660
#2002-07-02|210.060
#2002-07-03|209.800
#2002-07-04|209.840
#2002-07-05|208.500
#2002-07-08|209.330
#2002-07-09|210.350
#2002-07-10|211.820
#2002-07-11|211.600
#2002-07-12|211.990
#2002-07-15|211.130
#2002-07-16|209.830
#2002-07-17|210.650
#2002-07-18|211.270
#2002-07-19|211.170
#2002-07-22|211.960
#2002-07-23|211.280
#2002-07-24|209.410
#2002-07-25|209.920
#2002-07-26|209.420
#2002-07-29|207.010
#2002-07-30|206.920
#2002-07-31|209.350
#2002-08-01|210.360
#2002-08-02|211.670
#2002-08-05|210.950
#2002-08-06|209.300
#2002-08-07|210.550
#2002-08-08|209.630
#2002-08-09|211.070
#2002-08-12|211.510
#2002-08-13|212.420
#2002-08-14|213.060
#2002-08-15|212.250
#2002-08-16|210.590
#2002-08-19|211.190
#2002-08-20|214.010
#2002-08-21|213.900
#2002-08-22|213.000
#2002-08-23|214.130
#2002-08-26|214.680
#2002-08-27|213.830
#2002-08-28|214.850
#2002-08-29|215.430
#2002-08-30|215.730
#2002-08-31|215.760
#2002-09-02|215.810
#2002-09-03|217.360
#2002-09-04|217.430
#2002-09-05|218.130
#2002-09-06|216.340
#2002-09-09|216.260
#2002-09-10|217.140
#2002-09-11|216.030
#2002-09-12|217.790
#2002-09-13|218.770
#2002-09-16|219.300
#2002-09-17|219.740
#2002-09-18|219.880
#2002-09-19|220.450
#2002-09-20|220.130
#2002-09-23|220.860
#2002-09-24|220.380
#2002-09-25|219.210
#2002-09-26|219.270
#2002-09-27|220.210
#2002-09-30|221.000
#2002-10-01|219.740
#2002-10-02|219.800
#2002-10-03|219.720
#2002-10-04|219.290
#2002-10-07|219.240
#2002-10-08|217.720
#2002-10-09|217.440
#2002-10-10|215.750
#2002-10-11|215.100
#2002-10-14|215.220
#2002-10-15|213.350
#2002-10-16|212.510
#2002-10-17|211.480
#2002-10-18|211.290
#2002-10-21|210.580
#2002-10-22|210.480
#2002-10-23|210.680
#2002-10-24|212.190
#2002-10-25|213.080
#2002-10-28|214.120
#2002-10-29|216.260
#2002-10-30|215.920
#2002-10-31|217.440
#2002-11-01|216.630
#2002-11-04|216.460
#2002-11-05|216.530
#2002-11-06|218.060
#2002-11-07|220.600
#2002-11-08|221.100
#2002-11-11|221.220
#2002-11-12|220.930
#2002-11-13|221.160
#2002-11-14|219.570
#2002-11-15|219.900
#2002-11-18|221.170
#2002-11-19|221.740
#2002-11-20|220.940
#2002-11-21|220.760
#2002-11-22|220.420
#2002-11-25|220.430
#2002-11-26|221.830
#2002-11-27|219.700
#2002-11-28|219.740
#2002-11-29|220.120
#2002-11-30|220.160
#2002-12-02|220.670
#2002-12-03|220.350
#2002-12-04|220.970
#2002-12-05|221.760
#2002-12-06|222.160
#2002-12-09|222.710
#2002-12-10|222.570
#2002-12-11|223.380
#2002-12-12|223.470
#2002-12-13|222.750
#2002-12-16|222.410
#2002-12-17|223.220
#2002-12-18|224.290
#2002-12-19|225.730
#2002-12-20|225.780
#2002-12-23|225.630
#2002-12-24|226.200
#2002-12-25| .
#2002-12-26|226.410
#2002-12-27|227.860
#2002-12-30|228.390
#2002-12-31|227.820
#2003-01-01| .
#2003-01-02|225.170
#2003-01-03|225.440
#2003-01-06|225.400
#2003-01-07|226.450
#2003-01-08|227.220
#2003-01-09|225.080
#2003-01-10|225.650
#2003-01-13|226.330
#2003-01-14|227.030
#2003-01-15|227.060
#2003-01-16|226.730
#2003-01-17|227.350
#2003-01-20|227.470
#2003-01-21|227.830
#2003-01-22|228.610
#2003-01-23|228.300
#2003-01-24|228.870
#2003-01-27|228.010
#2003-01-28|227.910
#2003-01-29|227.200
#2003-01-30|228.120
#2003-01-31|228.370
#2003-02-03|228.430
#2003-02-04|229.290
#2003-02-05|228.520
#2003-02-06|229.440
#2003-02-07|229.900
#2003-02-10|229.100
#2003-02-11|229.530
#2003-02-12|230.120
#2003-02-13|230.750
#2003-02-14|229.570
#2003-02-17|229.690
#2003-02-18|229.770
#2003-02-19|230.950
#2003-02-20|231.470
#2003-02-21|230.870
#2003-02-24|231.620
#2003-02-25|232.000
#2003-02-26|232.510
#2003-02-27|232.930
#2003-02-28|233.980
#2003-03-03|234.740
#2003-03-04|235.050
#2003-03-05|235.300
#2003-03-06|234.920
#2003-03-07|235.150
#2003-03-10|235.710
#2003-03-11|235.270
#2003-03-12|235.090
#2003-03-13|233.340
#2003-03-14|233.800
#2003-03-17|232.350
#2003-03-18|231.440
#2003-03-19|230.640
#2003-03-20|230.210
#2003-03-21|229.380
#2003-03-24|231.290
#2003-03-25|231.410
#2003-03-26|232.110
#2003-03-27|232.490
#2003-03-28|233.180
#2003-03-31|234.400
#2003-04-01|234.490
#2003-04-02|233.470
#2003-04-03|234.120
#2003-04-04|233.640
#2003-04-07|233.070
#2003-04-08|234.150
#2003-04-09|234.800
#2003-04-10|234.240
#2003-04-11|233.790
#2003-04-14|233.400
#2003-04-15|234.530
#2003-04-16|235.380
#2003-04-17|235.280
#2003-04-18| .
#2003-04-21|235.310
#2003-04-22|235.630
#2003-04-23|236.000
#2003-04-24|237.610
#2003-04-25|238.150
#2003-04-28|238.110
#2003-04-29|237.890
#2003-04-30|239.330
#2003-05-01|239.530
#2003-05-02|238.960
#2003-05-05|239.710
#2003-05-06|241.210
#2003-05-07|243.200
#2003-05-08|243.430
#2003-05-09|243.370
#2003-05-12|244.110
#2003-05-13|244.290
#2003-05-14|245.280
#2003-05-15|244.760
#2003-05-16|245.970
#2003-05-19|246.180
#2003-05-20|247.270
#2003-05-21|246.530
#2003-05-22|247.600
#2003-05-23|247.820
#2003-05-26|247.940
#2003-05-27|247.030
#2003-05-28|246.920
#2003-05-29|248.430
#2003-05-30|248.350
#2003-05-31|248.380
#2003-06-02|247.380
#2003-06-03|248.860
#2003-06-04|249.520
#2003-06-05|249.110
#2003-06-06|248.950
#2003-06-09|250.510
#2003-06-10|252.020
#2003-06-11|252.030
#2003-06-12|252.500
#2003-06-13|253.590
#2003-06-16|252.810
#2003-06-17|251.690
#2003-06-18|250.490
#2003-06-19|250.870
#2003-06-20|249.920
#2003-06-23|251.150
#2003-06-24|251.790
#2003-06-25|250.390
#2003-06-26|247.740
#2003-06-27|247.470
#2003-06-30|248.070
#2003-07-01|247.600
#2003-07-02|248.010
#2003-07-03|246.450
#2003-07-04|246.490
#2003-07-07|245.840
#2003-07-08|245.660
#2003-07-09|246.100
#2003-07-10|246.670
#2003-07-11|247.320
#2003-07-14|246.310
#2003-07-15|243.380
#2003-07-16|243.040
#2003-07-17|242.950
#2003-07-18|242.740
#2003-07-21|239.870
#2003-07-22|240.400
#2003-07-23|241.240
#2003-07-24|240.400
#2003-07-25|240.260
#2003-07-28|238.650
#2003-07-29|236.940
#2003-07-30|237.810
#2003-07-31|235.210
#2003-08-01|235.660
#2003-08-04|236.980
#2003-08-05|235.070
#2003-08-06|237.230
#2003-08-07|238.080
#2003-08-08|238.590
#2003-08-11|237.200
#2003-08-12|237.340
#2003-08-13|234.230
#2003-08-14|233.690
#2003-08-15|234.560
#2003-08-18|235.300
#2003-08-19|236.950
#2003-08-20|236.330
#2003-08-21|235.440
#2003-08-22|236.220
#2003-08-25|235.340
#2003-08-26|236.030
#2003-08-27|235.360
#2003-08-28|237.130
#2003-08-29|236.790
#2003-08-31|236.860
#2003-09-01|236.870
#2003-09-02|235.130
#2003-09-03|235.300
#2003-09-04|236.630
#2003-09-05|238.940
#2003-09-08|238.480
#2003-09-09|238.910
#2003-09-10|240.580
#2003-09-11|239.780
#2003-09-12|240.900
#2003-09-15|241.450
#2003-09-16|240.850
#2003-09-17|242.500
#2003-09-18|242.780
#2003-09-19|243.270
#2003-09-22|242.160
#2003-09-23|242.430
#2003-09-24|243.630
#2003-09-25|244.300
#2003-09-26|245.620
#2003-09-29|244.980
#2003-09-30|247.060
#2003-10-01|247.170
#2003-10-02|246.010
#2003-10-03|243.110
#2003-10-06|244.060
#2003-10-07|242.640
#2003-10-08|242.980
#2003-10-09|242.330
#2003-10-10|243.250
#2003-10-13|243.370
#2003-10-14|241.980
#2003-10-15|241.530
#2003-10-16|240.750
#2003-10-17|242.030
#2003-10-20|242.360
#2003-10-21|242.440
#2003-10-22|243.630
#2003-10-23|243.020
#2003-10-24|244.800
#2003-10-27|244.070
#2003-10-28|245.430
#2003-10-29|244.060
#2003-10-30|243.260
#2003-10-31|243.870
#2003-11-03|242.920
#2003-11-04|243.830
#2003-11-05|243.050
#2003-11-06|241.980
#2003-11-07|241.650
#2003-11-10|241.600
#2003-11-11|241.640
#2003-11-12|242.750
#2003-11-13|245.170
#2003-11-14|246.250
#2003-11-17|246.990
#2003-11-18|247.330
#2003-11-19|246.220
#2003-11-20|247.420
#2003-11-21|247.550
#2003-11-24|246.430
#2003-11-25|247.130
#2003-11-26|246.360
#2003-11-27|246.400
#2003-11-28|245.200
#2003-11-30|245.280
#2003-12-01|244.370
#2003-12-02|244.720
#2003-12-03|244.510
#2003-12-04|245.340
#2003-12-05|247.720
#2003-12-08|246.900
#2003-12-09|245.870
#2003-12-10|246.420
#2003-12-11|247.590
#2003-12-12|247.530
#2003-12-15|247.300
#2003-12-16|247.920
#2003-12-17|248.740
#2003-12-18|249.510
#2003-12-19|249.910
#2003-12-22|249.460
#2003-12-23|247.910
#2003-12-24|249.100
#2003-12-25| .
#2003-12-26|249.950
#2003-12-29|248.870
#2003-12-30|248.210
#2003-12-31|248.660
#2004-01-01| .
#2004-01-02|246.970
#2004-01-05|247.140
#2004-01-06|248.990
#2004-01-07|249.570
#2004-01-08|249.670
#2004-01-09|252.280
#2004-01-12|252.530
#2004-01-13|253.410
#2004-01-14|254.040
#2004-01-15|254.220
#2004-01-16|253.590
#2004-01-19|253.710
#2004-01-20|253.190
#2004-01-21|253.550
#2004-01-22|254.680
#2004-01-23|253.150
#2004-01-26|252.140
#2004-01-27|253.040
#2004-01-28|251.330
#2004-01-29|251.120
#2004-01-30|251.950
#2004-01-31|251.980
#2004-02-02|251.670
#2004-02-03|252.420
#2004-02-04|252.110
#2004-02-05|251.150
#2004-02-06|252.650
#2004-02-09|253.230
#2004-02-10|252.710
#2004-02-11|254.160
#2004-02-12|253.610
#2004-02-13|254.180
#2004-02-16|254.300
#2004-02-17|254.120
#2004-02-18|254.120
#2004-02-19|254.060
#2004-02-20|253.220
#2004-02-23|254.080
#2004-02-24|254.250
#2004-02-25|254.480
#2004-02-26|254.120
#2004-02-27|255.130
#2004-02-29|255.210
#2004-03-01|255.280
#2004-03-02|254.400
#2004-03-03|254.240
#2004-03-04|254.800
#2004-03-05|258.030
#2004-03-08|259.120
#2004-03-09|260.030
#2004-03-10|259.680
#2004-03-11|259.410
#2004-03-12|259.170
#2004-03-15|259.080
#2004-03-16|260.400
#2004-03-17|260.440
#2004-03-18|259.470
#2004-03-19|258.880
#2004-03-22|259.940
#2004-03-23|260.250
#2004-03-24|260.050
#2004-03-25|259.750
#2004-03-26|258.180
#2004-03-29|257.600
#2004-03-30|257.550
#2004-03-31|258.690
#2004-04-01|257.690
#2004-04-02|253.720
#2004-04-05|252.660
#2004-04-06|253.640
#2004-04-07|253.750
#2004-04-08|253.300
#2004-04-09| .
#2004-04-12|253.030
#2004-04-13|251.380
#2004-04-14|250.690
#2004-04-15|250.320
#2004-04-16|251.190
#2004-04-19|250.970
#2004-04-20|250.260
#2004-04-21|250.020
#2004-04-22|251.020
#2004-04-23|249.720
#2004-04-26|250.180
#2004-04-27|250.630
#2004-04-28|249.540
#2004-04-29|248.360
#2004-04-30|249.070
#2004-05-03|249.180
#2004-05-04|248.440
#2004-05-05|247.720
#2004-05-06|246.860
#2004-05-07|244.060
#2004-05-10|243.780
#2004-05-11|243.900
#2004-05-12|243.410
#2004-05-13|242.660
#2004-05-14|243.690
#2004-05-17|245.140
#2004-05-18|244.630
#2004-05-19|243.820
#2004-05-20|244.960
#2004-05-21|244.350
#2004-05-24|244.810
#2004-05-25|244.950
#2004-05-26|245.900
#2004-05-27|247.260
#2004-05-28|246.240
#2004-05-31|246.350
#2004-06-01|245.670
#2004-06-02|245.210
#2004-06-03|245.450
#2004-06-04|244.390
#2004-06-07|244.840
#2004-06-08|244.950
#2004-06-09|244.360
#2004-06-10|244.710
#2004-06-11|244.750
#2004-06-14|243.620
#2004-06-15|246.480
#2004-06-16|245.800
#2004-06-17|246.440
#2004-06-18|246.220
#2004-06-21|246.640
#2004-06-22|246.430
#2004-06-23|246.630
#2004-06-24|247.560
#2004-06-25|247.470
#2004-06-28|246.160
#2004-06-29|246.760
#2004-06-30|247.940
#2004-07-01|248.760
#2004-07-02|250.400
#2004-07-05|250.520
#2004-07-06|250.310
#2004-07-07|250.390
#2004-07-08|250.510
#2004-07-09|250.580
#2004-07-12|251.060
#2004-07-13|250.650
#2004-07-14|250.630
#2004-07-15|250.710
#2004-07-16|252.800
#2004-07-19|253.050
#2004-07-20|251.600
#2004-07-21|251.010
#2004-07-22|251.490
#2004-07-23|251.900
#2004-07-26|251.370
#2004-07-27|249.550
#2004-07-28|249.780
#2004-07-29|250.030
#2004-07-30|251.620
#2004-07-31|251.650
#2004-08-02|251.690
#2004-08-03|252.400
#2004-08-04|252.290
#2004-08-05|252.790
#2004-08-06|255.810
#2004-08-09|255.390
#2004-08-10|254.670
#2004-08-11|254.900
#2004-08-12|255.470
#2004-08-13|256.190
#2004-08-16|255.540
#2004-08-17|256.450
#2004-08-18|256.200
#2004-08-19|256.540
#2004-08-20|256.230
#2004-08-23|255.690
#2004-08-24|255.700
#2004-08-25|256.230
#2004-08-26|256.870
#2004-08-27|257.010
#2004-08-30|257.800
#2004-08-31|258.830
#2004-09-01|258.830
#2004-09-02|257.770
#2004-09-03|256.330
#2004-09-06|256.450
#2004-09-07|257.270
#2004-09-08|258.740
#2004-09-09|258.260
#2004-09-10|258.690
#2004-09-13|259.280
#2004-09-14|259.830
#2004-09-15|259.230
#2004-09-16|260.920
#2004-09-17|260.000
#2004-09-20|261.330
#2004-09-21|261.680
#2004-09-22|262.420
#2004-09-23|261.750
#2004-09-24|261.730
#2004-09-27|262.380
#2004-09-28|262.220
#2004-09-29|261.040
#2004-09-30|260.660
#2004-10-01|259.640
#2004-10-04|260.020
#2004-10-05|260.240
#2004-10-06|259.420
#2004-10-07|259.130
#2004-10-08|261.060
#2004-10-11|261.180
#2004-10-12|261.790
#2004-10-13|262.290
#2004-10-14|263.370
#2004-10-15|262.610
#2004-10-18|262.770
#2004-10-19|262.880
#2004-10-20|263.480
#2004-10-21|263.330
#2004-10-22|263.650
#2004-10-25|264.040
#2004-10-26|263.900
#2004-10-27|262.450
#2004-10-28|262.740
#2004-10-29|263.750
#2004-10-31|263.820
#2004-11-01|262.810
#2004-11-02|263.120
#2004-11-03|263.450
#2004-11-04|263.540
#2004-11-05|261.620
#2004-11-08|261.330
#2004-11-09|261.450
#2004-11-10|261.010
#2004-11-11|261.050
#2004-11-12|262.110
#2004-11-15|262.440
#2004-11-16|262.200
#2004-11-17|263.330
#2004-11-18|263.880
#2004-11-19|262.580
#2004-11-22|263.180
#2004-11-23|262.910
#2004-11-24|262.810
#2004-11-25|262.850
#2004-11-26|262.220
#2004-11-29|260.890
#2004-11-30|260.590
#2004-12-01|260.370
#2004-12-02|260.180
#2004-12-03|262.430
#2004-12-06|263.110
#2004-12-07|263.340
#2004-12-08|265.090
#2004-12-09|264.670
#2004-12-10|264.790
#2004-12-13|265.030
#2004-12-14|265.390
#2004-12-15|266.280
#2004-12-16|264.480
#2004-12-17|264.180
#2004-12-20|264.510
#2004-12-21|265.090
#2004-12-22|264.630
#2004-12-23|264.370
#2004-12-24| .
#2004-12-27|263.380
#2004-12-28|263.400
#2004-12-29|262.930
#2004-12-30|263.880
#2004-12-31|264.750
#2005-01-03|264.850
#2005-01-04|263.770
#2005-01-05|263.890
#2005-01-06|263.880
#2005-01-07|263.720
#2005-01-10|263.890
#2005-01-11|264.410
#2005-01-12|264.560
#2005-01-13|265.430
#2005-01-14|264.910
#2005-01-17|265.030
#2005-01-18|265.310
#2005-01-19|265.420
#2005-01-20|265.700
#2005-01-21|266.250
#2005-01-24|266.660
#2005-01-25|265.750
#2005-01-26|265.870
#2005-01-27|265.630
#2005-01-28|266.850
#2005-01-31|267.110
#2005-02-01|267.050
#2005-02-02|267.100
#2005-02-03|266.810
#2005-02-04|268.490
#2005-02-07|269.000
#2005-02-08|269.280
#2005-02-09|270.250
#2005-02-10|268.760
#2005-02-11|268.220
#2005-02-14|268.850
#2005-02-15|268.460
#2005-02-16|267.550
#2005-02-17|267.230
#2005-02-18|266.120
#2005-02-21|266.240
#2005-02-22|265.830
#2005-02-23|266.180
#2005-02-24|266.060
#2005-02-25|266.280
#2005-02-28|264.960
#2005-03-01|264.930
#2005-03-02|264.860
#2005-03-03|264.790
#2005-03-04|266.130
#2005-03-07|266.430
#2005-03-08|265.260
#2005-03-09|262.970
#2005-03-10|263.910
#2005-03-11|262.570
#2005-03-14|262.850
#2005-03-15|262.400
#2005-03-16|262.340
#2005-03-17|263.070
#2005-03-18|262.460
#2005-03-21|262.090
#2005-03-22|260.550
#2005-03-23|260.230
#2005-03-24|260.540
#2005-03-25| .
#2005-03-28|259.970
#2005-03-29|260.370
#2005-03-30|260.680
#2005-03-31|261.540
#2005-04-01|262.160
#2005-04-04|261.810
#2005-04-05|261.700
#2005-04-06|262.420
#2005-04-07|261.980
#2005-04-08|261.660
#2005-04-11|262.180
#2005-04-12|263.680
#2005-04-13|263.370
#2005-04-14|263.450
#2005-04-15|264.600
#2005-04-18|264.680
#2005-04-19|265.680
#2005-04-20|265.800
#2005-04-21|264.550
#2005-04-22|265.430
#2005-04-25|265.600
#2005-04-26|265.290
#2005-04-27|265.830
#2005-04-28|266.960
#2005-04-29|266.320
#2005-04-30|266.360
#2005-05-02|266.470
#2005-05-03|266.280
#2005-05-04|266.780
#2005-05-05|267.150
#2005-05-06|265.100
#2005-05-09|265.150
#2005-05-10|266.170
#2005-05-11|266.260
#2005-05-12|266.570
#2005-05-13|266.810
#2005-05-16|266.800
#2005-05-17|266.780
#2005-05-18|267.750
#2005-05-19|267.170
#2005-05-20|266.980
#2005-05-23|268.320
#2005-05-24|268.860
#2005-05-25|268.560
#2005-05-26|268.660
#2005-05-27|269.000
#2005-05-30|269.120
#2005-05-31|270.390
#2005-06-01|272.240
#2005-06-02|272.750
#2005-06-03|271.250
#2005-06-06|271.660
#2005-06-07|272.610
#2005-06-08|271.990
#2005-06-09|271.360
#2005-06-10|269.990
#2005-06-13|269.490
#2005-06-14|268.900
#2005-06-15|269.110
#2005-06-16|269.830
#2005-06-17|269.840
#2005-06-20|269.570
#2005-06-21|270.470
#2005-06-22|272.260
#2005-06-23|272.040
#2005-06-24|272.780
#2005-06-27|273.140
#2005-06-28|272.030
#2005-06-29|271.770
#2005-06-30|272.700
#2005-07-01|271.120
#2005-07-04|271.240
#2005-07-05|270.130
#2005-07-06|270.590
#2005-07-07|271.270
#2005-07-08|270.280
#2005-07-11|270.630
#2005-07-12|270.060
#2005-07-13|269.680
#2005-07-14|269.660
#2005-07-15|269.770
#2005-07-18|269.210
#2005-07-19|269.850
#2005-07-20|270.290
#2005-07-21|268.600
#2005-07-22|269.550
#2005-07-25|269.270
#2005-07-26|269.430
#2005-07-27|269.190
#2005-07-28|270.370
#2005-07-29|268.940
#2005-07-31|269.010
#2005-08-01|268.560
#2005-08-02|268.300
#2005-08-03|268.930
#2005-08-04|268.600
#2005-08-05|267.350
#2005-08-08|266.910
#2005-08-09|267.360
#2005-08-10|267.340
#2005-08-11|268.290
#2005-08-12|269.580
#2005-08-15|269.480
#2005-08-16|270.360
#2005-08-17|269.540
#2005-08-18|270.670
#2005-08-19|270.880
#2005-08-22|270.990
#2005-08-23|271.410
#2005-08-24|271.550
#2005-08-25|271.910
#2005-08-26|271.350
#2005-08-29|271.770
#2005-08-30|273.180
#2005-08-31|274.360
#2005-09-01|274.320
#2005-09-02|274.110
#2005-09-05|274.230
#2005-09-06|273.300
#2005-09-07|272.460
#2005-09-08|272.440
#2005-09-09|272.660
#2005-09-12|272.030
#2005-09-13|272.670
#2005-09-14|272.210
#2005-09-15|271.370
#2005-09-16|270.620
#2005-09-19|270.900
#2005-09-20|270.900
#2005-09-21|271.890
#2005-09-22|271.990
#2005-09-23|270.770
#2005-09-26|270.220
#2005-09-27|270.080
#2005-09-28|270.770
#2005-09-29|270.250
#2005-09-30|269.600
#2005-10-03|268.730
#2005-10-04|268.940
#2005-10-05|269.260
#2005-10-06|269.090
#2005-10-07|269.250
#2005-10-10|269.370
#2005-10-11|268.880
#2005-10-12|267.740
#2005-10-13|267.120
#2005-10-14|266.880
#2005-10-17|267.110
#2005-10-18|267.380
#2005-10-19|267.610
#2005-10-20|267.770
#2005-10-21|268.990
#2005-10-24|268.100
#2005-10-25|267.030
#2005-10-26|265.570
#2005-10-27|266.090
#2005-10-28|265.910
#2005-10-31|266.150
#2005-11-01|265.800
#2005-11-02|265.310
#2005-11-03|264.720
#2005-11-04|264.550
#2005-11-07|264.980
#2005-11-08|266.220
#2005-11-09|265.050
#2005-11-10|266.250
#2005-11-11|266.290
#2005-11-14|265.570
#2005-11-15|266.430
#2005-11-16|267.510
#2005-11-17|267.950
#2005-11-18|267.230
#2005-11-21|268.090
#2005-11-22|268.630
#2005-11-23|267.850
#2005-11-24|267.890
#2005-11-25|268.750
#2005-11-28|269.270
#2005-11-29|268.110
#2005-11-30|267.820
#2005-12-01|267.440
#2005-12-02|267.460
#2005-12-05|266.720
#2005-12-06|267.950
#2005-12-07|267.580
#2005-12-08|268.530
#2005-12-09|267.350
#2005-12-12|267.290
#2005-12-13|267.590
#2005-12-14|269.130
#2005-12-15|268.860
#2005-12-16|269.270
#2005-12-19|269.510
#2005-12-20|269.040
#2005-12-21|268.730
#2005-12-22|269.620
#2005-12-23|270.650
#2005-12-26| .
#2005-12-27|271.460
#2005-12-28|270.840
#2005-12-29|270.880
#2005-12-30|270.570
#2005-12-31|270.610
#2006-01-02| .
#2006-01-03|271.190
#2006-01-04|271.430
#2006-01-05|271.460
#2006-01-06|271.120
#2006-01-09|271.220
#2006-01-10|270.370
#2006-01-11|269.920
#2006-01-12|270.810
#2006-01-13|271.900
#2006-01-16|272.020
#2006-01-17|272.360
#2006-01-18|272.180
#2006-01-19|271.530
#2006-01-20|271.900
#2006-01-23|272.080
#2006-01-24|271.640
#2006-01-25|270.200
#2006-01-26|269.460
#2006-01-27|269.980
#2006-01-30|269.520
#2006-01-31|269.730
#2006-02-01|269.180
#2006-02-02|269.280
#2006-02-03|269.770
#2006-02-06|269.610
#2006-02-07|269.260
#2006-02-08|268.770
#2006-02-09|269.150
#2006-02-10|268.560
#2006-02-13|268.950
#2006-02-14|268.460
#2006-02-15|268.720
#2006-02-16|268.960
#2006-02-17|270.050
#2006-02-20|270.170
#2006-02-21|269.850
#2006-02-22|270.450
#2006-02-23|269.840
#2006-02-24|269.920
#2006-02-27|269.710
#2006-02-28|270.520
#2006-03-01|269.920
#2006-03-02|269.100
#2006-03-03|268.380
#2006-03-06|267.540
#2006-03-07|267.510
#2006-03-08|267.530
#2006-03-09|267.690
#2006-03-10|267.250
#2006-03-13|267.040
#2006-03-14|268.480
#2006-03-15|268.000
#2006-03-16|269.530
#2006-03-17|269.190
#2006-03-20|269.570
#2006-03-21|268.560
#2006-03-22|268.780
#2006-03-23|268.230
#2006-03-24|269.310
#2006-03-27|269.040
#2006-03-28|267.680
#2006-03-29|267.180
#2006-03-30|266.380
#2006-03-31|266.560
#2006-04-03|266.170
#2006-04-04|266.350
#2006-04-05|266.980
#2006-04-06|266.060
#2006-04-07|265.030
#2006-04-10|265.150
#2006-04-11|265.700
#2006-04-12|264.950
#2006-04-13|263.970
#2006-04-14| .
#2006-04-17|264.650
#2006-04-18|265.260
#2006-04-19|264.510
#2006-04-20|264.420
#2006-04-21|264.960
#2006-04-24|265.590
#2006-04-25|264.280
#2006-04-26|263.770
#2006-04-27|264.270
#2006-04-28|264.730
#2006-04-30|264.810
#2006-05-01|263.880
#2006-05-02|264.300
#2006-05-03|263.770
#2006-05-04|263.780
#2006-05-05|264.540
#2006-05-08|264.490
#2006-05-09|264.410
#2006-05-10|264.460
#2006-05-11|264.000
#2006-05-12|263.140
#2006-05-15|264.140
#2006-05-16|264.790
#2006-05-17|263.790
#2006-05-18|265.090
#2006-05-19|265.390
#2006-05-22|265.660
#2006-05-23|265.160
#2006-05-24|265.700
#2006-05-25|265.010
#2006-05-26|265.520
#2006-05-29|265.650
#2006-05-30|264.950
#2006-05-31|264.420
#2006-06-01|264.540
#2006-06-02|266.510
#2006-06-05|266.080
#2006-06-06|266.310
#2006-06-07|265.980
#2006-06-08|266.480
#2006-06-09|266.670
#2006-06-12|266.610
#2006-06-13|267.040
#2006-06-14|265.310
#2006-06-15|264.420
#2006-06-16|263.960
#2006-06-19|263.740
#2006-06-20|263.500
#2006-06-21|263.520
#2006-06-22|262.660
#2006-06-23|262.140
#2006-06-26|262.040
#2006-06-27|262.530
#2006-06-28|261.930
#2006-06-29|262.820
#2006-06-30|264.100
#2006-07-03|264.050
#2006-07-04|264.090
#2006-07-05|262.830
#2006-07-06|263.590
#2006-07-07|264.660
#2006-07-10|264.790
#2006-07-11|265.350
#2006-07-12|265.390
#2006-07-13|265.910
#2006-07-14|266.080
#2006-07-17|265.990
#2006-07-18|265.000
#2006-07-19|266.340
#2006-07-20|266.950
#2006-07-21|266.700
#2006-07-24|266.940
#2006-07-25|266.560
#2006-07-26|267.190
#2006-07-27|267.280
#2006-07-28|268.230
#2006-07-31|268.500
#2006-08-01|268.660
#2006-08-02|269.110
#2006-08-03|269.340
#2006-08-04|270.280
#2006-08-07|270.030
#2006-08-08|270.080
#2006-08-09|269.850
#2006-08-10|269.870
#2006-08-11|269.240
#2006-08-14|268.990
#2006-08-15|270.260
#2006-08-16|271.340
#2006-08-17|271.440
#2006-08-18|272.050
#2006-08-21|272.540
#2006-08-22|272.760
#2006-08-23|272.670
#2006-08-24|272.970
#2006-08-25|273.250
#2006-08-28|273.200
#2006-08-29|273.470
#2006-08-30|274.010
#2006-08-31|274.630
#2006-09-01|274.700
#2006-09-04|274.820
#2006-09-05|273.970
#2006-09-06|273.660
#2006-09-07|273.760
#2006-09-08|274.300
#2006-09-11|273.880
#2006-09-12|274.440
#2006-09-13|274.540
#2006-09-14|274.190
#2006-09-15|274.140
#2006-09-18|274.080
#2006-09-19|275.370
#2006-09-20|275.570
#2006-09-21|277.020
#2006-09-22|277.910
#2006-09-25|278.780
#2006-09-26|278.300
#2006-09-27|278.290
#2006-09-28|277.670
#2006-09-29|277.670
#2006-09-30|277.720
#2006-10-02|277.880
#2006-10-03|278.090
#2006-10-04|278.970
#2006-10-05|278.300
#2006-10-06|276.740
#2006-10-09|276.860
#2006-10-10|276.000
#2006-10-11|275.370
#2006-10-12|275.670
#2006-10-13|275.210
#2006-10-16|275.740
#2006-10-17|276.010
#2006-10-18|276.410
#2006-10-19|276.050
#2006-10-20|276.230
#2006-10-23|275.580
#2006-10-24|275.740
#2006-10-25|276.590
#2006-10-26|277.700
#2006-10-27|278.530
#2006-10-30|278.760
#2006-10-31|280.030
#2006-11-01|280.990
#2006-11-02|280.380
#2006-11-03|278.350
#2006-11-06|278.700
#2006-11-07|279.750
#2006-11-08|280.320
#2006-11-09|280.410
#2006-11-10|281.110
#2006-11-13|281.130
#2006-11-14|281.770
#2006-11-15|280.850
#2006-11-16|280.150
#2006-11-17|281.320
#2006-11-20|281.520
#2006-11-21|281.930
#2006-11-22|282.160
#2006-11-23|282.200
#2006-11-24|282.610
#2006-11-27|282.890
#2006-11-28|283.460
#2006-11-29|283.290
#2006-11-30|284.470
#2006-12-01|285.100
#2006-12-04|285.210
#2006-12-05|285.140
#2006-12-06|284.510
#2006-12-07|284.620
#2006-12-08|283.360
#2006-12-11|284.100
#2006-12-12|284.670
#2006-12-13|283.100
#2006-12-14|282.810
#2006-12-15|282.840
#2006-12-18|283.160
#2006-12-19|283.040
#2006-12-20|283.160
#2006-12-21|284.100
#2006-12-22|282.820
#2006-12-25| .
#2006-12-26|283.390
#2006-12-27|282.510
#2006-12-28|281.930
#2006-12-29|281.680
#2006-12-31|281.770
#2007-01-01| .
#2007-01-02|282.170
#2007-01-03|282.780
#2007-01-04|283.690
#2007-01-05|283.190
#2007-01-08|283.150
#2007-01-09|283.210
#2007-01-10|282.830
#2007-01-11|281.850
#2007-01-12|281.340
#2007-01-15|281.470
#2007-01-16|281.950
#2007-01-17|281.370
#2007-01-18|282.140
#2007-01-19|281.820
#2007-01-22|282.200
#2007-01-23|281.540
#2007-01-24|281.540
#2007-01-25|280.560
#2007-01-26|280.440
#2007-01-29|280.400
#2007-01-30|280.680
#2007-01-31|281.690
#2007-02-01|281.420
#2007-02-02|281.680
#2007-02-05|282.230
#2007-02-06|283.070
#2007-02-07|283.580
#2007-02-08|283.800
#2007-02-09|282.820
#2007-02-12|282.870
#2007-02-13|282.710
#2007-02-14|284.210
#2007-02-15|284.730
#2007-02-16|285.150
#2007-02-19|285.280
#2007-02-20|285.520
#2007-02-21|285.400
#2007-02-22|284.740
#2007-02-23|285.760
#2007-02-26|286.770
#2007-02-27|288.610
#2007-02-28|287.940
#2007-03-01|287.880
#2007-03-02|288.580
#2007-03-05|288.280
#2007-03-06|288.090
#2007-03-07|288.680
#2007-03-08|288.660
#2007-03-09|287.210
#2007-03-12|288.090
#2007-03-13|288.960
#2007-03-14|288.480
#2007-03-15|288.160
#2007-03-16|287.930
#2007-03-19|287.660
#2007-03-20|287.870
#2007-03-21|288.470
#2007-03-22|287.310
#2007-03-23|286.970
#2007-03-26|287.550
#2007-03-27|287.120
#2007-03-28|286.910
#2007-03-29|286.730
#2007-03-30|286.450
#2007-03-31|286.490
#2007-04-02|286.700
#2007-04-03|286.240
#2007-04-04|286.580
#2007-04-05|286.150
#2007-04-06| .
#2007-04-09|285.120
#2007-04-10|285.720
#2007-04-11|285.510
#2007-04-12|285.580
#2007-04-13|285.200
#2007-04-16|285.740
#2007-04-17|286.670
#2007-04-18|287.430
#2007-04-19|287.160
#2007-04-20|287.230
#2007-04-23|287.810
#2007-04-24|288.410
#2007-04-25|287.960
#2007-04-26|287.260
#2007-04-27|287.090
#2007-04-30|288.510
#2007-05-01|288.370
#2007-05-02|288.270
#2007-05-03|287.880
#2007-05-04|288.530
#2007-05-07|288.730
#2007-05-08|288.920
#2007-05-09|288.120
#2007-05-10|288.580
#2007-05-11|288.220
#2007-05-14|288.160
#2007-05-15|287.860
#2007-05-16|287.930
#2007-05-17|287.050
#2007-05-18|286.210
#2007-05-21|286.680
#2007-05-22|286.000
#2007-05-23|285.530
#2007-05-24|285.600
#2007-05-25|285.540
#2007-05-28| .
#2007-05-29|285.330
#2007-05-30|285.370
#2007-05-31|285.180
#2007-06-01|284.050
#2007-06-04|284.600
#2007-06-05|283.840
#2007-06-06|283.860
#2007-06-07|281.330
#2007-06-08|280.920
#2007-06-11|280.660
#2007-06-12|278.650
#2007-06-13|279.490
#2007-06-14|279.250
#2007-06-15|280.210
#2007-06-18|280.880
#2007-06-19|281.880
#2007-06-20|281.270
#2007-06-21|280.480
#2007-06-22|280.780
#2007-06-25|281.910
#2007-06-26|281.420
#2007-06-27|281.900
#2007-06-28|281.010
#2007-06-29|282.580
#2007-06-30|282.620
#2007-07-02|283.330
#2007-07-03|282.440
#2007-07-04|282.490
#2007-07-05|280.730
#2007-07-06|279.880
#2007-07-09|280.690
#2007-07-10|282.750
#2007-07-11|281.800
#2007-07-12|281.110
#2007-07-13|281.290
#2007-07-16|282.550
#2007-07-17|281.780
#2007-07-18|282.870
#2007-07-19|282.400
#2007-07-20|283.210
#2007-07-23|282.970
#2007-07-24|283.110
#2007-07-25|283.450
#2007-07-26|283.430
#2007-07-27|282.430
#2007-07-30|281.880
#2007-07-31|282.730
#2007-08-01|282.890
#2007-08-02|283.070
#2007-08-03|283.910
#2007-08-06|283.170
#2007-08-07|282.930
#2007-08-08|281.330
#2007-08-09|282.450
#2007-08-10|282.360
#2007-08-13|282.890
#2007-08-14|283.520
#2007-08-15|283.460
#2007-08-16|284.730
#2007-08-17|283.390
#2007-08-20|284.090
#2007-08-21|284.930
#2007-08-22|284.390
#2007-08-23|284.510
#2007-08-24|284.460
#2007-08-27|285.140
#2007-08-28|286.460
#2007-08-29|286.050
#2007-08-30|286.580
#2007-08-31|286.030
#2007-09-03|286.130
#2007-09-04|285.610
#2007-09-05|287.240
#2007-09-06|286.510
#2007-09-07|288.470
#2007-09-10|288.760
#2007-09-11|287.750
#2007-09-12|286.760
#2007-09-13|285.240
#2007-09-14|285.590
#2007-09-17|285.740
#2007-09-18|285.780
#2007-09-19|285.410
#2007-09-20|283.300
#2007-09-21|284.690
#2007-09-24|285.270
#2007-09-25|285.690
#2007-09-26|285.860
#2007-09-27|286.930
#2007-09-28|286.840
#2007-09-30|286.940
#2007-10-01|287.450
#2007-10-02|287.970
#2007-10-03|287.970
#2007-10-04|288.560
#2007-10-05|286.830
#2007-10-08|286.970
#2007-10-09|287.140
#2007-10-10|287.650
#2007-10-11|287.920
#2007-10-12|287.550
#2007-10-15|288.170
#2007-10-16|288.370
#2007-10-17|290.060
#2007-10-18|290.630
#2007-10-19|292.240
#2007-10-22|292.000
#2007-10-23|292.030
#2007-10-24|293.060
#2007-10-25|292.510
#2007-10-26|291.890
#2007-10-29|292.160
#2007-10-30|292.110
#2007-10-31|290.380
#2007-11-01|291.930
#2007-11-02|292.690
#2007-11-05|291.530
#2007-11-06|290.490
#2007-11-07|290.220
#2007-11-08|290.670
#2007-11-09|291.230
#2007-11-12|291.370
#2007-11-13|290.300
#2007-11-14|290.030
#2007-11-15|291.680
#2007-11-16|291.510
#2007-11-19|292.300
#2007-11-20|292.230
#2007-11-21|292.460
#2007-11-22|292.500
#2007-11-23|292.490
#2007-11-26|295.210
#2007-11-27|293.070
#2007-11-28|291.550
#2007-11-29|292.770
#2007-11-30|292.290
#2007-12-03|293.780
#2007-12-04|293.430
#2007-12-05|292.760
#2007-12-06|290.890
#2007-12-07|288.770
#2007-12-10|288.430
#2007-12-11|291.430
#2007-12-12|289.980
#2007-12-13|288.160
#2007-12-14|287.110
#2007-12-17|288.140
#2007-12-18|289.510
#2007-12-19|290.520
#2007-12-20|291.270
#2007-12-21|288.690
#2007-12-24|288.110
#2007-12-25| .
#2007-12-26|286.810
#2007-12-27|288.510
#2007-12-28|290.560
#2007-12-31|291.870
#2008-01-01| .
#2008-01-02|294.540
#2008-01-03|294.280
#2008-01-04|294.850
#2008-01-07|295.100
#2008-01-08|294.900
#2008-01-09|295.060
#2008-01-10|292.800
#2008-01-11|294.320
#2008-01-14|294.730
#2008-01-15|296.190
#2008-01-16|295.820
#2008-01-17|296.680
#2008-01-18|296.460
#2008-01-21|296.600
#2008-01-22|298.570
#2008-01-23|299.500
#2008-01-24|295.800
#2008-01-25|297.340
#2008-01-28|297.320
#2008-01-29|295.940
#2008-01-30|294.470
#2008-01-31|296.390
#2008-02-01|297.280
#2008-02-04|296.600
#2008-02-05|297.820
#2008-02-06|297.390
#2008-02-07|294.940
#2008-02-08|296.400
#2008-02-11|296.790
#2008-02-12|295.140
#2008-02-13|294.940
#2008-02-14|292.460
#2008-02-15|293.080
#2008-02-18|293.220
#2008-02-19|291.280
#2008-02-20|290.250
#2008-02-21|292.530
#2008-02-22|292.270
#2008-02-25|290.100
#2008-02-26|290.860
#2008-02-27|290.830
#2008-02-28|292.800
#2008-02-29|295.680
#2008-03-03|295.230
#2008-03-04|293.890
#2008-03-05|291.000
#2008-03-06|290.990
#2008-03-07|291.690
#2008-03-10|292.780
#2008-03-11|289.200
#2008-03-12|291.000
#2008-03-13|289.030
#2008-03-14|290.250
#2008-03-17|291.670
#2008-03-18|289.200
#2008-03-19|291.370
#2008-03-20|291.480
#2008-03-21| .
#2008-03-24|288.540
#2008-03-25|289.620
#2008-03-26|289.700
#2008-03-27|288.990
#2008-03-28|290.240
#2008-03-31|290.550
#2008-04-01|288.620
#2008-04-02|288.480
#2008-04-03|288.830
#2008-04-04|291.700
#2008-04-07|291.220
#2008-04-08|291.470
#2008-04-09|293.130
#2008-04-10|291.610
#2008-04-11|292.730
#2008-04-14|292.150
#2008-04-15|291.290
#2008-04-16|289.550
#2008-04-17|289.260
#2008-04-18|289.970
#2008-04-21|291.010
#2008-04-22|291.370
#2008-04-23|291.520
#2008-04-24|289.790
#2008-04-25|289.400
#2008-04-28|291.070
#2008-04-29|291.690
#2008-04-30|293.390
#2008-05-01|294.130
#2008-05-02|293.050
#2008-05-05|293.570
#2008-05-06|292.580
#2008-05-07|293.370
#2008-05-08|294.700
#2008-05-09|295.400
#2008-05-12|295.350
#2008-05-13|292.750
#2008-05-14|292.270
#2008-05-15|294.250
#2008-05-16|294.300
#2008-05-19|294.660
#2008-05-20|295.530
#2008-05-21|294.500
#2008-05-22|292.390
#2008-05-23|293.720
#2008-05-26|293.860
#2008-05-27|291.970
#2008-05-28|290.450
#2008-05-29|289.220
#2008-05-30|289.820
#2008-05-31|289.820
#2008-06-02|291.410
#2008-06-03|292.660
#2008-06-04|291.710
#2008-06-05|290.260
#2008-06-06|292.080
#2008-06-09|291.070
#2008-06-10|288.600
#2008-06-11|289.100
#2008-06-12|286.590
#2008-06-13|285.600
#2008-06-16|285.940
#2008-06-17|286.670
#2008-06-18|287.770
#2008-06-19|286.450
#2008-06-20|287.100
#2008-06-23|286.250
#2008-06-24|287.080
#2008-06-25|286.800
#2008-06-26|287.090
#2008-06-27|287.490
#2008-06-30|286.910
#2008-07-01|286.180
#2008-07-02|286.750
#2008-07-03|286.420
#2008-07-04|286.470
#2008-07-07|287.640
#2008-07-08|287.800
#2008-07-09|288.290
#2008-07-10|288.470
#2008-07-11|285.290
#2008-07-14|286.260
#2008-07-15|285.790
#2008-07-16|283.060
#2008-07-17|281.180
#2008-07-18|280.690
#2008-07-21|281.290
#2008-07-22|280.890
#2008-07-23|280.540
#2008-07-24|282.940
#2008-07-25|281.340
#2008-07-28|282.930
#2008-07-29|282.270
#2008-07-30|282.260
#2008-07-31|283.630
#2008-08-01|284.220
#2008-08-04|284.140
#2008-08-05|283.750
#2008-08-06|283.080
#2008-08-07|285.440
#2008-08-08|285.220
#2008-08-11|284.050
#2008-08-12|285.430
#2008-08-13|284.690
#2008-08-14|285.330
#2008-08-15|286.000
#2008-08-18|286.480
#2008-08-19|285.500
#2008-08-20|285.960
#2008-08-21|284.800
#2008-08-22|284.010
#2008-08-25|285.460
#2008-08-26|285.380
#2008-08-27|285.630
#2008-08-28|285.120
#2008-08-29|284.940
#2008-08-31|284.990
#2008-09-01|285.040
#2008-09-02|286.460
#2008-09-03|287.010
#2008-09-04|287.760
#2008-09-05|287.390
#2008-09-08|287.430
#2008-09-09|288.030
#2008-09-10|286.550
#2008-09-11|285.120
#2008-09-12|282.020
#2008-09-15|279.310
#2008-09-16|272.380
#2008-09-17|271.310
#2008-09-18|269.290
#2008-09-19|269.960
#2008-09-22|270.710
#2008-09-23|269.060
#2008-09-24|269.130
#2008-09-25|265.740
#2008-09-26|261.940
#2008-09-29|264.940
#2008-09-30|260.960
#2008-10-01|261.280
#2008-10-02|258.860
#2008-10-03|258.770
#2008-10-06|259.860
#2008-10-07|257.590
#2008-10-08|251.350
#2008-10-09|248.250
#2008-10-10|241.450
#2008-10-13|241.600
#2008-10-14|244.510
#2008-10-15|243.970
#2008-10-16|242.320
#2008-10-17|240.420
#2008-10-20|240.570
#2008-10-21|243.020
#2008-10-22|243.220
#2008-10-23|243.830
#2008-10-24|240.090
#2008-10-27|238.970
#2008-10-28|237.970
#2008-10-29|237.050
#2008-10-30|237.010
#2008-10-31|236.990
#2008-11-03|238.420
#2008-11-04|241.580
#2008-11-05|243.930
#2008-11-06|244.000
#2008-11-07|243.440
#2008-11-10|244.990
#2008-11-11|245.040
#2008-11-12|246.320
#2008-11-13|245.130
#2008-11-14|246.070
#2008-11-17|246.120
#2008-11-18|247.380
#2008-11-19|247.720
#2008-11-20|248.040
#2008-11-21|244.820
#2008-11-24|243.060
#2008-11-25|246.360
#2008-11-26|247.360
#2008-11-27|247.410
#2008-11-28|247.910
#2008-11-30|248.010
#2008-12-01|250.950
#2008-12-02|249.810
#2008-12-03|249.850
#2008-12-04|250.800
#2008-12-05|248.730
#2008-12-08|248.000
#2008-12-09|249.350
#2008-12-10|249.200
#2008-12-11|250.420
#2008-12-12|251.360
#2008-12-15|251.810
#2008-12-16|254.300
#2008-12-17|258.020
#2008-12-18|260.750
#2008-12-19|260.450
#2008-12-22|260.530
#2008-12-23|260.460
#2008-12-24|260.540
#2008-12-25| .
#2008-12-26|261.760
#2008-12-29|262.700
#2008-12-30|263.810
#2008-12-31|261.810
#2009-01-01| .
#2009-01-02|259.210
#2009-01-05|259.990
#2009-01-06|262.160
#2009-01-07|263.820
#2009-01-08|265.320
#2009-01-09|266.670
#2009-01-12|268.630
#2009-01-13|268.710
#2009-01-14|268.960
#2009-01-15|268.540
#2009-01-16|268.350
#2009-01-19|268.500
#2009-01-20|267.270
#2009-01-21|263.660
#2009-01-22|262.900
#2009-01-23|262.660
#2009-01-26|262.930
#2009-01-27|265.570
#2009-01-28|264.840
#2009-01-29|262.980
#2009-01-30|263.380
#2009-01-31|263.380
#2009-02-02|265.520
#2009-02-03|263.680
#2009-02-04|263.000
#2009-02-05|263.570
#2009-02-06|263.080
#2009-02-09|263.220
#2009-02-10|266.500
#2009-02-11|268.420
#2009-02-12|269.170
#2009-02-13|266.520
#2009-02-16|266.670
#2009-02-17|268.990
#2009-02-18|266.800
#2009-02-19|264.630
#2009-02-20|263.710
#2009-02-23|263.280
#2009-02-24|261.480
#2009-02-25|259.080
#2009-02-26|258.640
#2009-02-27|257.910
#2009-02-28|258.060
#2009-03-02|259.290
#2009-03-03|257.620
#2009-03-04|255.440
#2009-03-05|257.170
#2009-03-06|255.760
#2009-03-09|254.180
#2009-03-10|252.750
#2009-03-11|253.870
#2009-03-12|254.280
#2009-03-13|254.750
#2009-03-16|254.160
#2009-03-17|253.490
#2009-03-18|260.660
#2009-03-19|259.520
#2009-03-20|259.330
#2009-03-23|259.030
#2009-03-24|258.990
#2009-03-25|257.400
#2009-03-26|258.160
#2009-03-27|257.920
#2009-03-30|258.710
#2009-03-31|258.790
#2009-04-01|259.320
#2009-04-02|258.300
#2009-04-03|256.190
#2009-04-06|256.430
#2009-04-07|257.650
#2009-04-08|259.430
#2009-04-09|259.260
#2009-04-10| .
#2009-04-13|261.310
#2009-04-14|263.050
#2009-04-15|264.340
#2009-04-16|264.080
#2009-04-17|263.740
#2009-04-20|265.980
#2009-04-21|265.230
#2009-04-22|264.600
#2009-04-23|265.600
#2009-04-24|265.130
#2009-04-27|266.900
#2009-04-28|266.300
#2009-04-29|266.140
#2009-04-30|267.150
#2009-05-01|267.710
#2009-05-04|268.740
#2009-05-05|270.050
#2009-05-06|271.600
#2009-05-07|271.880
#2009-05-08|273.360
#2009-05-11|275.390
#2009-05-12|275.690
#2009-05-13|276.440
#2009-05-14|276.080
#2009-05-15|276.070
#2009-05-18|275.100
#2009-05-19|275.650
#2009-05-20|277.710
#2009-05-21|276.010
#2009-05-22|274.860
#2009-05-25|275.010
#2009-05-26|275.450
#2009-05-27|273.880
#2009-05-28|275.440
#2009-05-29|280.110
#2009-05-31|280.160
#2009-06-01|277.110
#2009-06-02|280.380
#2009-06-03|283.080
#2009-06-04|280.590
#2009-06-05|278.750
#2009-06-08|278.980
#2009-06-09|280.090
#2009-06-10|279.890
#2009-06-11|282.100
#2009-06-12|283.710
#2009-06-15|285.290
#2009-06-16|285.910
#2009-06-17|285.990
#2009-06-18|283.030
#2009-06-19|284.030
#2009-06-22|285.630
#2009-06-23|286.370
#2009-06-24|285.500
#2009-06-25|287.820
#2009-06-26|288.500
#2009-06-29|288.780
#2009-06-30|288.480
#2009-07-01|288.410
#2009-07-02|289.530
#2009-07-03|289.590
#2009-07-06|289.530
#2009-07-07|290.570
#2009-07-08|293.670
#2009-07-09|291.620
#2009-07-10|293.730
#2009-07-13|293.180
#2009-07-14|291.840
#2009-07-15|290.140
#2009-07-16|291.820
#2009-07-17|291.370
#2009-07-20|293.620
#2009-07-21|296.410
#2009-07-22|295.360
#2009-07-23|293.370
#2009-07-24|294.730
#2009-07-27|294.960
#2009-07-28|295.980
#2009-07-29|297.420
#2009-07-30|299.340
#2009-07-31|302.780
#2009-08-03|300.920
#2009-08-04|301.130
#2009-08-05|300.690
#2009-08-06|301.910
#2009-08-07|300.630
#2009-08-10|302.730
#2009-08-11|303.780
#2009-08-12|303.370
#2009-08-13|305.510
#2009-08-14|305.880
#2009-08-17|306.410
#2009-08-18|305.390
#2009-08-19|306.520
#2009-08-20|306.750
#2009-08-21|304.840
#2009-08-24|306.550
#2009-08-25|307.590
#2009-08-26|307.970
#2009-08-27|307.860
#2009-08-28|308.310
#2009-08-31|309.150
#2009-09-01|309.490
#2009-09-02|310.940
#2009-09-03|310.490
#2009-09-04|308.770
#2009-09-07|308.920
#2009-09-08|308.960
#2009-09-09|309.220
#2009-09-10|312.510
#2009-09-11|312.970
#2009-09-14|312.110
#2009-09-15|312.070
#2009-09-16|312.280
#2009-09-17|313.830
#2009-09-18|312.780
#2009-09-21|312.770
#2009-09-22|313.650
#2009-09-23|314.520
#2009-09-24|315.260
#2009-09-25|316.020
#2009-09-28|316.540
#2009-09-29|316.550
#2009-09-30|315.690
#2009-10-01|317.550
#2009-10-02|316.650
#2009-10-05|317.170
#2009-10-06|317.270
#2009-10-07|318.880
#2009-10-08|317.510
#2009-10-09|315.230
#2009-10-12|315.390
#2009-10-13|317.080
#2009-10-14|315.390
#2009-10-15|314.720
#2009-10-16|315.890
#2009-10-19|316.670
#2009-10-20|318.180
#2009-10-21|317.130
#2009-10-22|317.190
#2009-10-23|316.520
#2009-10-26|315.570
#2009-10-27|317.810
#2009-10-28|318.600
#2009-10-29|316.870
#2009-10-30|319.180
#2009-10-31|319.180
#2009-11-02|318.730
#2009-11-03|317.810
#2009-11-04|316.500
#2009-11-05|317.140
#2009-11-06|318.000
#2009-11-09|318.710
#2009-11-10|319.070
#2009-11-11|319.120
#2009-11-12|319.870
#2009-11-13|320.300
#2009-11-16|322.520
#2009-11-17|322.810
#2009-11-18|321.970
#2009-11-19|322.410
#2009-11-20|322.170
#2009-11-23|322.090
#2009-11-24|323.040
#2009-11-25|323.790
#2009-11-26|323.850
#2009-11-27|324.920
#2009-11-30|324.870
#2009-12-01|323.570
#2009-12-02|322.830
#2009-12-03|322.290
#2009-12-04|320.750
#2009-12-07|322.060
#2009-12-08|323.530
#2009-12-09|323.230
#2009-12-10|322.630
#2009-12-11|322.070
#2009-12-14|322.810
#2009-12-15|322.280
#2009-12-16|322.610
#2009-12-17|325.170
#2009-12-18|324.280
#2009-12-21|322.150
#2009-12-22|321.320
#2009-12-23|321.520
#2009-12-24|320.790
#2009-12-25| .
#2009-12-28|320.500
#2009-12-29|321.340
#2009-12-30|322.200
#2009-12-31|321.060
#2010-01-01| .
#2010-01-04|322.070
#2010-01-05|324.710
#2010-01-06|324.200
#2010-01-07|324.380
#2010-01-08|325.180
#2010-01-11|325.370
#2010-01-12|327.450
#2010-01-13|326.160
#2010-01-14|327.160
#2010-01-15|327.910
#2010-01-18|328.070
#2010-01-19|327.200
#2010-01-20|328.120
#2010-01-21|328.970
#2010-01-22|328.740
#2010-01-25|327.730
#2010-01-26|327.840
#2010-01-27|327.300
#2010-01-28|326.870
#2010-01-29|328.080
#2010-01-31|328.130
#2010-02-01|327.180
#2010-02-02|327.750
#2010-02-03|326.590
#2010-02-04|327.870
#2010-02-05|328.410
#2010-02-08|327.310
#2010-02-09|326.170
#2010-02-10|324.950
#2010-02-11|324.350
#2010-02-12|324.990
#2010-02-15|325.150
#2010-02-16|325.690
#2010-02-17|324.210
#2010-02-18|323.690
#2010-02-19|324.450
#2010-02-22|324.600
#2010-02-23|327.090
#2010-02-24|327.180
#2010-02-25|328.150
#2010-02-26|329.330
#2010-02-28|329.540
#2010-03-01|329.220
#2010-03-02|329.920
#2010-03-03|329.760
#2010-03-04|330.300
#2010-03-05|329.300
#2010-03-08|329.420
#2010-03-09|329.910
#2010-03-10|329.920
#2010-03-11|330.120
#2010-03-12|330.570
#2010-03-15|330.990
#2010-03-16|332.330
#2010-03-17|332.870
#2010-03-18|332.610
#2010-03-19|332.390
#2010-03-22|333.170
#2010-03-23|332.980
#2010-03-24|330.150
#2010-03-25|329.090
#2010-03-26|330.200
#2010-03-29|330.510
#2010-03-30|330.560
#2010-03-31|331.540
#2010-04-01|331.110
#2010-04-02| .
#2010-04-05|328.810
#2010-04-06|329.660
#2010-04-07|332.040
#2010-04-08|331.200
#2010-04-09|331.630
#2010-04-12|332.800
#2010-04-13|333.830
#2010-04-14|333.370
#2010-04-15|333.990
#2010-04-16|335.500
#2010-04-19|334.770
#2010-04-20|335.150
#2010-04-21|336.610
#2010-04-22|335.790
#2010-04-23|334.780
#2010-04-26|334.900
#2010-04-27|337.030
#2010-04-28|335.180
#2010-04-29|336.290
#2010-04-30|337.510
#2010-05-03|336.530
#2010-05-04|337.910
#2010-05-05|338.160
#2010-05-06|338.500
#2010-05-07|335.710
#2010-05-10|335.440
#2010-05-11|335.230
#2010-05-12|335.240
#2010-05-13|335.880
#2010-05-14|337.480
#2010-05-17|336.990
#2010-05-18|338.550
#2010-05-19|337.700
#2010-05-20|337.830
#2010-05-21|338.200
#2010-05-24|337.530
#2010-05-25|337.270
#2010-05-26|336.470
#2010-05-27|334.480
#2010-05-28|335.670
#2010-05-31|335.780
#2010-06-01|335.720
#2010-06-02|334.560
#2010-06-03|334.340
#2010-06-04|337.830
#2010-06-07|337.860
#2010-06-08|337.460
#2010-06-09|336.960
#2010-06-10|334.060
#2010-06-11|336.160
#2010-06-14|335.570
#2010-06-15|335.080
#2010-06-16|336.050
#2010-06-17|338.380
#2010-06-18|337.880
#2010-06-21|338.420
#2010-06-22|339.950
#2010-06-23|340.920
#2010-06-24|340.510
#2010-06-25|340.600
#2010-06-28|342.700
#2010-06-29|343.570
#2010-06-30|343.980
#2010-07-01|344.270
#2010-07-02|343.360
#2010-07-05|343.520
#2010-07-06|344.970
#2010-07-07|344.140
#2010-07-08|343.800
#2010-07-09|343.510
#2010-07-12|344.420
#2010-07-13|343.920
#2010-07-14|345.540
#2010-07-15|347.290
#2010-07-16|348.480
#2010-07-19|348.040
#2010-07-20|348.750
#2010-07-21|349.900
#2010-07-22|349.340
#2010-07-23|348.510
#2010-07-26|349.250
#2010-07-27|349.120
#2010-07-28|350.460
#2010-07-29|350.830
#2010-07-30|352.780
#2010-07-31|352.790
#2010-08-02|352.060
#2010-08-03|353.540
#2010-08-04|352.820
#2010-08-05|353.770
#2010-08-06|355.690
#2010-08-09|355.880
#2010-08-10|356.560
#2010-08-11|357.970
#2010-08-12|357.220
#2010-08-13|358.360
#2010-08-16|360.330
#2010-08-17|358.930
#2010-08-18|359.370
#2010-08-19|360.670
#2010-08-20|359.720
#2010-08-23|360.050
#2010-08-24|362.100
#2010-08-25|360.750
#2010-08-26|361.510
#2010-08-27|358.120
#2010-08-30|360.520
#2010-08-31|361.230
#2010-09-01|359.310
#2010-09-02|358.690
#2010-09-03|357.610
#2010-09-06|357.770
#2010-09-07|360.090
#2010-09-08|359.390
#2010-09-09|357.170
#2010-09-10|356.960
#2010-09-13|359.000
#2010-09-14|360.700
#2010-09-15|359.570
#2010-09-16|358.920
#2010-09-17|359.380
#2010-09-20|360.310
#2010-09-21|363.030
#2010-09-22|363.670
#2010-09-23|363.360
#2010-09-24|362.370
#2010-09-27|364.730
#2010-09-28|366.060
#2010-09-29|365.120
#2010-09-30|365.080
#2010-10-01|365.210
#2010-10-04|366.540
#2010-10-05|367.080
#2010-10-06|369.240
#2010-10-07|369.660
#2010-10-08|370.230
#2010-10-11|370.390
#2010-10-12|369.700
#2010-10-13|369.810
#2010-10-14|367.950
#2010-10-15|366.000
#2010-10-18|368.100
#2010-10-19|368.540
#2010-10-20|368.600
#2010-10-21|367.540
#2010-10-22|367.240
#2010-10-25|367.920
#2010-10-26|366.380
#2010-10-27|365.120
#2010-10-28|366.570
#2010-10-29|367.750
#2010-10-31|367.800
#2010-11-01|367.390
#2010-11-02|368.490
#2010-11-03|368.160
#2010-11-04|372.070
#2010-11-05|371.130
#2010-11-08|370.980
#2010-11-09|368.850
#2010-11-10|369.570
#2010-11-11|369.620
#2010-11-12|366.580
#2010-11-15|362.410
#2010-11-16|363.360
#2010-11-17|362.700
#2010-11-18|362.250
#2010-11-19|362.800
#2010-11-22|364.390
#2010-11-23|364.970
#2010-11-24|361.630
#2010-11-25|361.690
#2010-11-26|362.770
#2010-11-29|363.150
#2010-11-30|362.960
#2010-12-01|359.450
#2010-12-02|359.130
#2010-12-03|359.230
#2010-12-06|361.330
#2010-12-07|356.940
#2010-12-08|355.590
#2010-12-09|356.150
#2010-12-10|354.750
#2010-12-13|355.630
#2010-12-14|351.920
#2010-12-15|350.800
#2010-12-16|351.830
#2010-12-17|355.080
#2010-12-20|354.910
#2010-12-21|355.550
#2010-12-22|355.300
#2010-12-23|354.410
#2010-12-24|354.470
#2010-12-27|355.510
#2010-12-28|352.890
#2010-12-29|356.090
#2010-12-30|355.610
#2010-12-31|357.120
#2011-01-03|356.890
#2011-01-04|357.240
#2011-01-05|354.590
#2011-01-06|356.150
#2011-01-07|357.890
#2011-01-10|358.370
#2011-01-11|357.650
#2011-01-12|357.540
#2011-01-13|359.060
#2011-01-14|358.420
#2011-01-17|358.580
#2011-01-18|358.010
#2011-01-19|358.700
#2011-01-20|356.000
#2011-01-21|357.220
#2011-01-24|357.690
#2011-01-25|359.540
#2011-01-26|357.380
#2011-01-27|358.390
#2011-01-28|359.500
#2011-01-31|358.510
#2011-02-01|357.500
#2011-02-02|356.750
#2011-02-03|355.840
#2011-02-04|354.010
#2011-02-07|354.680
#2011-02-08|353.320
#2011-02-09|355.190
#2011-02-10|354.010
#2011-02-11|355.360
#2011-02-14|356.090
#2011-02-15|356.160
#2011-02-16|356.210
#2011-02-17|357.490
#2011-02-18|357.210
#2011-02-21|357.370
#2011-02-22|360.060
#2011-02-23|359.080
#2011-02-24|359.890
#2011-02-25|360.310
#2011-02-28|360.990
#2011-03-01|361.170
#2011-03-02|360.170
#2011-03-03|358.100
#2011-03-04|360.050
#2011-03-07|360.040
#2011-03-08|359.150
#2011-03-09|360.910
#2011-03-10|362.370
#2011-03-11|362.110
#2011-03-14|363.320
#2011-03-15|362.950
#2011-03-16|365.340
#2011-03-17|364.340
#2011-03-18|364.010
#2011-03-21|363.470
#2011-03-22|363.410
#2011-03-23|363.030
#2011-03-24|362.040
#2011-03-25|361.400
#2011-03-28|361.400
#2011-03-29|360.520
#2011-03-30|361.320
#2011-03-31|361.380
#2011-04-01|361.560
#2011-04-04|362.400
#2011-04-05|361.330
#2011-04-06|360.670
#2011-04-07|360.690
#2011-04-08|360.590
#2011-04-11|360.920
#2011-04-12|362.350
#2011-04-13|363.200
#2011-04-14|362.580
#2011-04-15|364.260
#2011-04-18|365.030
#2011-04-19|365.300
#2011-04-20|364.530
#2011-04-21|364.670
#2011-04-22| .
#2011-04-25|365.730
#2011-04-26|366.880
#2011-04-27|366.000
#2011-04-28|367.370
#2011-04-29|367.880
#2011-04-30|367.930
#2011-05-02|368.410
#2011-05-03|369.320
#2011-05-04|370.060
#2011-05-05|371.170
#2011-05-06|371.420
#2011-05-09|371.960
#2011-05-10|370.760
#2011-05-11|371.540
#2011-05-12|370.550
#2011-05-13|371.620
#2011-05-16|371.830
#2011-05-17|372.360
#2011-05-18|371.310
#2011-05-19|371.490
#2011-05-20|371.980
#2011-05-23|372.210
#2011-05-24|372.340
#2011-05-25|371.930
#2011-05-26|373.420
#2011-05-27|373.210
#2011-05-30|373.370
#2011-05-31|373.800
#2011-06-01|375.540
#2011-06-02|373.780
#2011-06-03|374.450
#2011-06-06|374.410
#2011-06-07|374.180
#2011-06-08|375.000
#2011-06-09|373.890
#2011-06-10|374.440
#2011-06-13|373.900
#2011-06-14|371.610
#2011-06-15|374.300
#2011-06-16|375.340
#2011-06-17|374.550
#2011-06-20|374.090
#2011-06-21|373.750
#2011-06-22|373.410
#2011-06-23|375.060
#2011-06-24|375.740
#2011-06-27|374.270
#2011-06-28|371.790
#2011-06-29|370.930
#2011-06-30|370.680
#2011-07-01|370.330
#2011-07-04|370.500
#2011-07-05|372.330
#2011-07-06|373.140
#2011-07-07|372.290
#2011-07-08|375.400
#2011-07-11|377.190
#2011-07-12|377.160
#2011-07-13|377.740
#2011-07-14|376.410
#2011-07-15|377.170
#2011-07-18|376.980
#2011-07-19|377.360
#2011-07-20|376.780
#2011-07-21|375.310
#2011-07-22|376.710
#2011-07-25|376.010
#2011-07-26|377.470
#2011-07-27|377.020
#2011-07-28|377.990
#2011-07-29|381.470
#2011-07-31|381.520
#2011-08-01|383.150
#2011-08-02|385.810
#2011-08-03|386.070
#2011-08-04|388.330
#2011-08-05|385.190
#2011-08-08|386.300
#2011-08-09|388.770
#2011-08-10|388.770
#2011-08-11|383.000
#2011-08-12|386.010
#2011-08-15|384.210
#2011-08-16|386.230
#2011-08-17|387.390
#2011-08-18|388.140
#2011-08-19|387.680
#2011-08-22|386.890
#2011-08-23|384.100
#2011-08-24|380.270
#2011-08-25|381.730
#2011-08-26|382.040
#2011-08-29|380.570
#2011-08-30|383.330
#2011-08-31|383.590
#2011-09-01|385.830
#2011-09-02|388.420
#2011-09-05|388.590
#2011-09-06|387.750
#2011-09-07|386.680
#2011-09-08|387.760
#2011-09-09|388.550
#2011-09-12|386.780
#2011-09-13|385.130
#2011-09-14|384.610
#2011-09-15|382.850
#2011-09-16|383.300
#2011-09-19|385.600
#2011-09-20|385.380
#2011-09-21|386.310
#2011-09-22|386.010
#2011-09-23|382.460
#2011-09-26|380.450
#2011-09-27|378.640
#2011-09-28|378.750
#2011-09-29|379.600
#2011-09-30|379.750
#2011-10-03|381.680
#2011-10-04|378.860
#2011-10-05|376.420
#2011-10-06|375.810
#2011-10-07|375.120
#2011-10-10|375.290
#2011-10-11|374.770
#2011-10-12|375.040
#2011-10-13|376.810
#2011-10-14|376.250
#2011-10-17|378.600
#2011-10-18|378.930
#2011-10-19|380.370
#2011-10-20|380.180
#2011-10-21|380.680
#2011-10-24|381.140
#2011-10-25|384.410
#2011-10-26|383.030
#2011-10-27|382.180
#2011-10-28|384.890
#2011-10-31|387.210
#2011-11-01|389.110
#2011-11-02|389.330
#2011-11-03|388.110
#2011-11-04|388.560
#2011-11-07|389.530
#2011-11-08|387.690
#2011-11-09|388.640
#2011-11-10|386.500
#2011-11-11|386.550
#2011-11-14|385.780
#2011-11-15|384.960
#2011-11-16|385.110
#2011-11-17|385.340
#2011-11-18|383.670
#2011-11-21|383.390
#2011-11-22|382.540
#2011-11-23|383.190
#2011-11-24|383.250
#2011-11-25|381.090
#2011-11-28|381.770
#2011-11-29|380.520
#2011-11-30|379.440
#2011-12-01|379.050
#2011-12-02|381.980
#2011-12-05|382.990
#2011-12-06|382.080
#2011-12-07|383.990
#2011-12-08|384.490
#2011-12-09|382.550
#2011-12-12|383.080
#2011-12-13|384.390
#2011-12-14|385.340
#2011-12-15|384.980
#2011-12-16|386.430
#2011-12-19|387.270
#2011-12-20|384.870
#2011-12-21|384.150
#2011-12-22|384.760
#2011-12-23|382.990
#2011-12-26| .
#2011-12-27|383.660
#2011-12-28|386.480
#2011-12-29|386.950
#2011-12-30|387.810
#2011-12-31|387.820
#2012-01-02| .
#2012-01-03|386.820
#2012-01-04|386.300
#2012-01-05|386.380
#2012-01-06|387.540
#2012-01-09|387.930
#2012-01-10|388.020
#2012-01-11|389.600
#2012-01-12|389.220
#2012-01-13|390.890
#2012-01-16|391.050
#2012-01-17|391.480
#2012-01-18|390.830
#2012-01-19|389.940
#2012-01-20|389.040
#2012-01-23|388.860
#2012-01-24|389.350
#2012-01-25|391.130
#2012-01-26|394.040
#2012-01-27|395.330
#2012-01-30|396.580
#2012-01-31|397.730
#2012-02-01|397.440
#2012-02-02|398.530
#2012-02-03|396.650
#2012-02-06|398.330
#2012-02-07|397.050
#2012-02-08|397.320
#2012-02-09|396.820
#2012-02-10|398.390
#2012-02-13|397.560
#2012-02-14|399.220
#2012-02-15|398.900
#2012-02-16|397.080
#2012-02-17|397.280
#2012-02-20|397.440
#2012-02-21|397.010
#2012-02-22|398.330
#2012-02-23|399.040
#2012-02-24|399.680
#2012-02-27|401.300
#2012-02-28|401.820
#2012-02-29|401.540
#2012-03-01|400.730
#2012-03-02|402.500
#2012-03-05|402.060
#2012-03-06|402.370
#2012-03-07|401.980
#2012-03-08|401.370
#2012-03-09|401.080
#2012-03-12|401.480
#2012-03-13|399.970
#2012-03-14|396.890
#2012-03-15|397.030
#2012-03-16|397.190
#2012-03-19|395.680
#2012-03-20|395.860
#2012-03-21|397.830
#2012-03-22|397.980
#2012-03-23|398.680
#2012-03-26|398.810
#2012-03-27|400.340
#2012-03-28|400.070
#2012-03-29|400.660
#2012-03-30|399.230
#2012-03-31|399.240
#2012-04-02|400.010
#2012-04-03|397.920
#2012-04-04|398.570
#2012-04-05|399.630
#2012-04-06| .
#2012-04-09|402.050
#2012-04-10|402.540
#2012-04-11|401.390
#2012-04-12|401.250
#2012-04-13|402.570
#2012-04-16|403.130
#2012-04-17|402.670
#2012-04-18|403.240
#2012-04-19|404.050
#2012-04-20|403.620
#2012-04-23|404.210
#2012-04-24|403.630
#2012-04-25|403.540
#2012-04-26|404.380
#2012-04-27|405.410
#2012-04-30|406.150
#2012-05-01|405.560
#2012-05-02|406.790
#2012-05-03|407.130
#2012-05-04|408.150
#2012-05-07|408.000
#2012-05-08|408.930
#2012-05-09|408.540
#2012-05-10|408.140
#2012-05-11|408.960
#2012-05-14|408.510
#2012-05-15|408.250
#2012-05-16|407.420
#2012-05-17|407.320
#2012-05-18|405.590
#2012-05-21|404.640
#2012-05-22|403.940
#2012-05-23|405.050
#2012-05-24|404.290
#2012-05-25|404.860
#2012-05-28|405.020
#2012-05-29|405.690
#2012-05-30|407.510
#2012-05-31|408.310
#2012-06-01|409.770
#2012-06-04|407.930
#2012-06-05|407.300
#2012-06-06|406.120
#2012-06-07|407.250
#2012-06-08|407.870
#2012-06-11|409.190
#2012-06-12|407.130
#2012-06-13|408.820
#2012-06-14|408.580
#2012-06-15|409.830
#2012-06-18|410.030
#2012-06-19|409.760
#2012-06-20|409.650
#2012-06-21|410.770
#2012-06-22|409.640
#2012-06-25|411.210
#2012-06-26|410.630
#2012-06-27|410.930
#2012-06-28|412.100
#2012-06-29|410.890
#2012-06-30|410.940
#2012-07-02|413.660
#2012-07-03|412.850
#2012-07-04|412.900
#2012-07-05|414.120
#2012-07-06|415.370
#2012-07-09|416.160
#2012-07-10|416.840
#2012-07-11|417.170
#2012-07-12|417.810
#2012-07-13|417.910
#2012-07-16|419.270
#2012-07-17|419.060
#2012-07-18|420.510
#2012-07-19|420.370
#2012-07-20|421.330
#2012-07-23|421.330
#2012-07-24|421.950
#2012-07-25|421.870
#2012-07-26|421.740
#2012-07-27|420.000
#2012-07-30|421.920
#2012-07-31|422.730
#2012-08-01|421.730
#2012-08-02|423.150
#2012-08-03|421.180
#2012-08-06|422.400
#2012-08-07|420.930
#2012-08-08|420.800
#2012-08-09|420.620
#2012-08-10|421.760
#2012-08-13|421.000
#2012-08-14|419.510
#2012-08-15|417.500
#2012-08-16|416.960
#2012-08-17|417.610
#2012-08-20|417.940
#2012-08-21|418.460
#2012-08-22|420.690
#2012-08-23|422.030
#2012-08-24|421.650
#2012-08-27|422.630
#2012-08-28|423.110
#2012-08-29|422.550
#2012-08-30|423.260
#2012-08-31|424.830
#2012-09-03|424.980
#2012-09-04|424.580
#2012-09-05|424.500
#2012-09-06|423.060
#2012-09-07|424.310
#2012-09-10|424.200
#2012-09-11|424.270
#2012-09-12|423.380
#2012-09-13|424.150
#2012-09-14|423.140
#2012-09-17|424.450
#2012-09-18|425.300
#2012-09-19|426.190
#2012-09-20|426.160
#2012-09-21|426.820
#2012-09-24|427.870
#2012-09-25|428.400
#2012-09-26|429.510
#2012-09-27|429.090
#2012-09-28|429.620
#2012-09-30|429.720
#2012-10-01|430.620
#2012-10-02|431.180
#2012-10-03|431.330
#2012-10-04|431.040
#2012-10-05|430.150
#2012-10-08|430.300
#2012-10-09|430.910
#2012-10-10|431.790
#2012-10-11|432.600
#2012-10-12|433.500
#2012-10-15|434.230
#2012-10-16|433.930
#2012-10-17|432.850
#2012-10-18|432.980
#2012-10-19|434.340
#2012-10-22|433.340
#2012-10-23|433.570
#2012-10-24|433.380
#2012-10-25|432.250
#2012-10-26|433.960
#2012-10-29|434.990
#2012-10-30| .
#2012-10-31|435.780
#2012-11-01|435.080
#2012-11-02|435.000
#2012-11-05|436.060
#2012-11-06|434.470
#2012-11-07|436.470
#2012-11-08|437.190
#2012-11-09|436.950
#2012-11-12|437.100
#2012-11-13|436.330
#2012-11-14|436.210
#2012-11-15|435.610
#2012-11-16|435.710
#2012-11-19|435.160
#2012-11-20|434.090
#2012-11-21|433.530
#2012-11-22|433.580
#2012-11-23|433.520
#2012-11-26|434.550
#2012-11-27|435.330
#2012-11-28|435.970
#2012-11-29|436.200
#2012-11-30|436.710
#2012-12-03|436.370
#2012-12-04|436.960
#2012-12-05|437.560
#2012-12-06|437.840
#2012-12-07|436.720
#2012-12-10|437.160
#2012-12-11|436.590
#2012-12-12|435.600
#2012-12-13|434.980
#2012-12-14|435.720
#2012-12-17|434.540
#2012-12-18|433.310
#2012-12-19|434.650
#2012-12-20|434.850
#2012-12-21|436.120
#2012-12-24|435.710
#2012-12-25| .
#2012-12-26|436.210
#2012-12-27|437.430
#2012-12-28|437.620
#2012-12-31|436.870
#2013-01-01| .
#2013-01-02|435.640
#2013-01-03|434.820
#2013-01-04|434.810
#2013-01-07|435.610
#2013-01-08|436.370
#2013-01-09|436.730
#2013-01-10|435.760
#2013-01-11|436.300
#2013-01-14|436.620
#2013-01-15|437.040
#2013-01-16|437.100
#2013-01-17|435.880
#2013-01-18|436.680
#2013-01-21|436.830
#2013-01-22|437.060
#2013-01-23|437.130
#2013-01-24|436.900
#2013-01-25|434.390
#2013-01-28|433.750
#2013-01-29|433.290
#2013-01-30|432.520
#2013-01-31|432.670
#2013-02-01|432.050
#2013-02-04|432.940
#2013-02-05|431.820
#2013-02-06|432.970
#2013-02-07|433.370
#2013-02-08|433.420
#2013-02-11|433.590
#2013-02-12|432.910
#2013-02-13|432.090
#2013-02-14|433.410
#2013-02-15|433.250
#2013-02-18|433.400
#2013-02-19|432.350
#2013-02-20|432.720
#2013-02-21|433.780
#2013-02-22|434.160
#2013-02-25|436.350
#2013-02-26|436.440
#2013-02-27|435.850
#2013-02-28|436.600
#2013-03-01|437.540
#2013-03-04|437.030
#2013-03-05|436.870
#2013-03-06|435.920
#2013-03-07|434.560
#2013-03-08|433.160
#2013-03-11|433.310
#2013-03-12|434.380
#2013-03-13|434.440
#2013-03-14|434.160
#2013-03-15|435.240
#2013-03-18|436.260
#2013-03-19|437.470
#2013-03-20|436.570
#2013-03-21|436.560
#2013-03-22|436.820
#2013-03-25|436.960
#2013-03-26|436.980
#2013-03-27|438.080
#2013-03-28|437.830
#2013-03-29| .
#2013-03-31|437.920
#2013-04-01|438.470
#2013-04-02|438.010
#2013-04-03|439.490
#2013-04-04|441.250
#2013-04-05|443.270
#2013-04-08|442.640
#2013-04-09|442.620
#2013-04-10|441.360
#2013-04-11|442.010
#2013-04-12|443.890
#2013-04-15|444.200
#2013-04-16|443.770
#2013-04-17|444.060
#2013-04-18|444.460
#2013-04-19|444.030
#2013-04-22|444.400
#2013-04-23|444.790
#2013-04-24|445.020
#2013-04-25|444.890
#2013-04-26|446.300
#2013-04-29|446.410
#2013-04-30|446.530
#2013-05-01|447.740
#2013-05-02|448.160
#2013-05-03|445.410
#2013-05-06|445.030
#2013-05-07|444.960
#2013-05-08|445.640
#2013-05-09|445.540
#2013-05-10|443.070
#2013-05-13|441.380
#2013-05-14|440.870
#2013-05-15|441.230
#2013-05-16|443.420
#2013-05-17|441.090
#2013-05-20|440.780
#2013-05-21|441.290
#2013-05-22|439.140
#2013-05-23|438.850
#2013-05-24|439.110
#2013-05-27|439.250
#2013-05-28|435.850
#2013-05-29|435.010
#2013-05-30|434.760
#2013-05-31|433.090
#2013-06-03|433.300
#2013-06-04|432.620
#2013-06-05|432.060
#2013-06-06|432.260
#2013-06-07|430.120
#2013-06-10|428.450
#2013-06-11|427.200
#2013-06-12|426.390
#2013-06-13|427.870
#2013-06-14|430.160
#2013-06-17|429.260
#2013-06-18|428.360
#2013-06-19|424.730
#2013-06-20|418.590
#2013-06-21|415.590
#2013-06-24|412.360
#2013-06-25|411.980
#2013-06-26|414.190
#2013-06-27|416.890
#2013-06-28|417.230
#2013-06-30|417.330
#2013-07-01|417.590
#2013-07-02|418.660
#2013-07-03|417.520
#2013-07-04|417.570
#2013-07-05|411.980
#2013-07-08|414.080
#2013-07-09|415.200
#2013-07-10|414.070
#2013-07-11|417.370
#2013-07-12|416.970
#2013-07-15|418.700
#2013-07-16|419.820
#2013-07-17|421.370
#2013-07-18|421.030
#2013-07-19|422.670
#2013-07-22|423.290
#2013-07-23|422.910
#2013-07-24|420.780
#2013-07-25|420.010
#2013-07-26|421.180
#2013-07-29|420.600
#2013-07-30|420.250
#2013-07-31|420.110
#2013-08-01|417.120
#2013-08-02|420.110
#2013-08-05|419.320
#2013-08-06|419.200
#2013-08-07|420.070
#2013-08-08|420.720
#2013-08-09|420.770
#2013-08-12|420.160
#2013-08-13|417.270
#2013-08-14|417.260
#2013-08-15|415.650
#2013-08-16|413.710
#2013-08-19|411.820
#2013-08-20|413.260
#2013-08-21|411.970
#2013-08-22|410.750
#2013-08-23|413.130
#2013-08-26|413.700
#2013-08-27|415.720
#2013-08-28|414.110
#2013-08-29|414.950
#2013-08-30| .
#2013-09-02|415.110
#2013-09-03|412.550
#2013-09-04|411.390
#2013-09-05|409.010
#2013-09-06|410.120
#2013-09-09|411.270
#2013-09-10|409.820
#2013-09-11|410.930
#2013-09-12|411.530
#2013-09-13|411.840
#2013-09-16|413.020
#2013-09-17|413.550
#2013-09-18|417.430
#2013-09-19|417.800
#2013-09-20|418.280
#2013-09-23|418.730
#2013-09-24|420.350
#2013-09-25|421.410
#2013-09-26|420.710
#2013-09-27|421.070
#2013-09-30|420.700
#2013-10-01|420.220
#2013-10-02|421.140
#2013-10-03|421.850
#2013-10-04|420.920
#2013-10-07|421.580
#2013-10-08|421.630
#2013-10-09|421.440
#2013-10-10|421.080
#2013-10-11|421.650
#2013-10-14|421.800
#2013-10-15|421.160
#2013-10-16|422.960
#2013-10-17|425.660
#2013-10-18|426.400
#2013-10-21|426.230
#2013-10-22|428.960
#2013-10-23|429.790
#2013-10-24|428.910
#2013-10-25|429.380
#2013-10-28|429.290
#2013-10-29|429.680
#2013-10-30|429.430
#2013-10-31|429.110
#2013-11-01|427.100
#2013-11-04|427.550
#2013-11-05|425.750
#2013-11-06|426.360
#2013-11-07|427.150
#2013-11-08|423.300
#2013-11-11|423.450
#2013-11-12|422.470
#2013-11-13|423.660
#2013-11-14|425.260
#2013-11-15|425.380
#2013-11-18|426.270
#2013-11-19|425.500
#2013-11-20|423.640
#2013-11-21|423.890
#2013-11-22|425.020
#2013-11-25|425.710
#2013-11-26|427.030
#2013-11-27|426.110
#2013-11-28|426.160
#2013-11-29|426.110
#2013-11-30|426.160
#2013-12-02|424.680
#2013-12-03|425.380
#2013-12-04|423.660
#2013-12-05|423.230
#2013-12-06|422.910
#2013-12-09|423.880
#2013-12-10|425.950
#2013-12-11|424.980
#2013-12-12|424.240
#2013-12-13|424.730
#2013-12-16|424.980
#2013-12-17|426.180
#2013-12-18|425.530
#2013-12-19|425.000
#2013-12-20|426.300
#2013-12-23|425.500
#2013-12-24|424.220
#2013-12-25| .
#2013-12-26|424.170
#2013-12-27|424.030
#2013-12-30|425.280
#2013-12-31|424.670
#2014-01-01| .
#2014-01-02|425.530
#2014-01-03|425.540
#2014-01-06|426.750
#2014-01-07|427.540
#2014-01-08|425.910
#2014-01-09|426.720
#2014-01-10|429.530
#2014-01-13|430.650
#2014-01-14|429.540
#2014-01-15|429.280
#2014-01-16|430.430
#2014-01-17|430.930
#2014-01-20|431.080
#2014-01-21|431.190
#2014-01-22|430.150
#2014-01-23|431.940
#2014-01-24|431.940
#2014-01-27|430.900
#2014-01-28|431.560
#2014-01-29|433.280
#2014-01-30|432.690
#2014-01-31|433.200
#2014-02-03|435.410
#2014-02-04|434.450
#2014-02-05|433.590
#2014-02-06|433.130
#2014-02-07|434.290
#2014-02-10|434.540
#2014-02-11|433.940
#2014-02-12|432.970
#2014-02-13|434.620
#2014-02-14|434.610
#2014-02-17|434.750
#2014-02-18|435.440
#2014-02-19|435.100
#2014-02-20|434.670
#2014-02-21|435.380
#2014-02-24|435.380
#2014-02-25|437.020
#2014-02-26|437.940
#2014-02-27|439.010
#2014-02-28|439.020
#2014-03-03|440.230
#2014-03-04|438.320
#2014-03-05|438.340
#2014-03-06|437.360
#2014-03-07|435.770
#2014-03-10|435.930
#2014-03-11|436.460
#2014-03-12|437.160
#2014-03-13|439.030
#2014-03-14|438.820
#2014-03-17|437.740
#2014-03-18|438.650
#2014-03-19|436.620
#2014-03-20|436.500
#2014-03-21|437.440
#2014-03-24|438.040
#2014-03-25|438.310
#2014-03-26|439.600
#2014-03-27|440.610
#2014-03-28|439.810
#2014-03-31|439.900
#2014-04-01|439.450
#2014-04-02|438.620
#2014-04-03|439.090
#2014-04-04|441.210
#2014-04-07|442.260
#2014-04-08|442.790
#2014-04-09|442.860
#2014-04-10|444.690
#2014-04-11|444.830
#2014-04-14|444.370
#2014-04-15|444.720
#2014-04-16|444.540
#2014-04-17|442.730
#2014-04-18| .
#2014-04-21|442.780
#2014-04-22|442.820
#2014-04-23|444.000
#2014-04-24|444.050
#2014-04-25|444.490
#2014-04-28|444.310
#2014-04-29|444.020
#2014-04-30|445.460
#2014-05-01|446.850
#2014-05-02|447.390
#2014-05-05|447.040
#2014-05-06|447.720
#2014-05-07|448.070
#2014-05-08|448.930
#2014-05-09|448.340
#2014-05-12|447.030
#2014-05-13|448.450
#2014-05-14|450.650
#2014-05-15|451.760
#2014-05-16|451.200
#2014-05-19|450.960
#2014-05-20|451.750
#2014-05-21|451.060
#2014-05-22|450.530
#2014-05-23|451.250
#2014-05-26|451.390
#2014-05-27|452.030
#2014-05-28|454.480
#2014-05-29|454.540
#2014-05-30|454.310
#2014-05-31|454.320
#2014-06-02|452.280
#2014-06-03|450.650
#2014-06-04|450.300
#2014-06-05|451.090
#2014-06-06|451.420
#2014-06-09|451.450
#2014-06-10|451.000
#2014-06-11|450.760
#2014-06-12|452.220
#2014-06-13|451.650
#2014-06-16|451.800
#2014-06-17|450.260
#2014-06-18|451.520
#2014-06-19|451.780
#2014-06-20|451.830
#2014-06-23|452.290
#2014-06-24|453.480
#2014-06-25|454.270
#2014-06-26|455.230
#2014-06-27|454.960
#2014-06-30|455.400
#2014-07-01|454.060
#2014-07-02|452.410
#2014-07-03|451.940
#2014-07-04|451.990
#2014-07-07|453.070
#2014-07-08|454.580
#2014-07-09|455.080
#2014-07-10|455.270
#2014-07-11|455.650
#2014-07-14|454.980
#2014-07-15|455.080
#2014-07-16|455.430
#2014-07-17|456.980
#2014-07-18|456.520
#2014-07-21|456.730
#2014-07-22|457.000
#2014-07-23|457.190
#2014-07-24|455.990
#2014-07-25|457.020
#2014-07-28|456.420
#2014-07-29|457.220
#2014-07-30|454.640
#2014-07-31|454.290
#2014-08-01|455.150
#2014-08-04|455.700
#2014-08-05|455.760
#2014-08-06|455.590
#2014-08-07|456.900
#2014-08-08|456.970
#2014-08-11|457.140
#2014-08-12|456.700
#2014-08-13|457.760
#2014-08-14|458.590
#2014-08-15|460.250
#2014-08-18|459.280
#2014-08-19|458.900
#2014-08-20|458.410
#2014-08-21|459.220
#2014-08-22|459.430
#2014-08-25|460.120
#2014-08-26|460.390
#2014-08-27|461.450
#2014-08-28|462.170
#2014-08-29|461.840
#2014-08-31|461.890
#2014-09-01|461.940
#2014-09-02|459.880
#2014-09-03|460.330
#2014-09-04|459.230
#2014-09-05|458.860
#2014-09-08|458.630
#2014-09-09|457.570
#2014-09-10|456.210
#2014-09-11|456.200
#2014-09-12|453.750
#2014-09-15|454.300
#2014-09-16|454.180
#2014-09-17|454.000
#2014-09-18|453.290
#2014-09-19|454.530
#2014-09-22|455.230
#2014-09-23|455.960
#2014-09-24|454.880
#2014-09-25|456.050
#2014-09-26|454.700
#2014-09-29|455.340
#2014-09-30|454.770
#2014-10-01|457.580
#2014-10-02|456.630
#2014-10-03|456.630
#2014-10-06|457.770
#2014-10-07|459.920
#2014-10-08|460.220
#2014-10-09|460.520
#2014-10-10|460.600
#2014-10-13|460.750
#2014-10-14|463.440
#2014-10-15|465.530
#2014-10-16|463.360
#2014-10-17|462.590
#2014-10-20|463.350
#2014-10-21|463.030
#2014-10-22|462.600
#2014-10-23|461.300
#2014-10-24|461.610
#2014-10-27|462.180
#2014-10-28|461.530
#2014-10-29|460.550
#2014-10-30|460.930
#2014-10-31|460.420
#2014-11-03|459.910
#2014-11-04|459.750
#2014-11-05|459.570
#2014-11-06|458.800
#2014-11-07|460.230
#2014-11-10|459.180
#2014-11-11|459.230
#2014-11-12|459.160
#2014-11-13|459.540
#2014-11-14|459.570
#2014-11-17|458.640
#2014-11-18|458.830
#2014-11-19|457.780
#2014-11-20|458.440
#2014-11-21|459.430
#2014-11-24|460.070
#2014-11-25|461.660
#2014-11-26|462.520
#2014-11-27|462.570
#2014-11-28|463.580
#2014-11-30|463.680
#2014-12-01|462.380
#2014-12-02|460.390
#2014-12-03|460.170
#2014-12-04|461.090
#2014-12-05|459.680
#2014-12-08|460.690
#2014-12-09|460.950
#2014-12-10|461.700
#2014-12-11|461.080
#2014-12-12|462.160
#2014-12-15|460.860
#2014-12-16|460.600
#2014-12-17|459.010
#2014-12-18|458.830
#2014-12-19|460.110
#2014-12-22|461.020
#2014-12-23|458.750
#2014-12-24|458.700
#2014-12-25| .
#2014-12-26|459.080
#2014-12-29|460.440
#2014-12-30|460.900
#2014-12-31|461.440
#2015-01-01| .
#2015-01-02|462.910
#2015-01-05|464.620
#2015-01-06|466.130
#2015-01-07|466.630
#2015-01-08|465.450
#2015-01-09|466.730
#2015-01-12|468.140
#2015-01-13|468.470
#2015-01-14|469.630
#2015-01-15|471.290
#2015-01-16| .
#2015-01-19|469.890
#2015-01-20|470.290
#2015-01-21|469.350
#2015-01-22|468.770
#2015-01-23|471.550
#2015-01-26|471.710
#2015-01-27|471.750
#2015-01-28|474.720
#2015-01-29|473.660
#2015-01-30|475.560
#2015-01-31|475.570
#2015-02-02|475.940
#2015-02-03|473.510
#2015-02-04|473.550
#2015-02-05|473.500
#2015-02-06|470.720
#2015-02-09|470.840
#2015-02-10|469.830
#2015-02-11|469.830
#2015-02-12|470.450
#2015-02-13|469.660
#2015-02-16|469.800
#2015-02-17|466.660
#2015-02-18|469.630
#2015-02-19|468.630
#2015-02-20|468.290
#2015-02-23|470.540
#2015-02-24|473.190
#2015-02-25|473.790
#2015-02-26|472.750
#2015-02-27|473.160
#2015-02-28|473.310
#2015-03-02|470.990
#2015-03-03|470.140
#2015-03-04|470.190
#2015-03-05|470.550
#2015-03-06|467.040
#2015-03-09|468.230
#2015-03-10|469.820
#2015-03-11|469.940
#2015-03-12|470.120
#2015-03-13|469.160
#2015-03-16|469.230
#2015-03-17|469.540
#2015-03-18|472.570
#2015-03-19|472.070
#2015-03-20|473.650
#2015-03-23|474.570
#2015-03-24|475.740
#2015-03-25|474.620
#2015-03-26|472.050
#2015-03-27|473.800
#2015-03-30|473.940
#2015-03-31|474.930
#2015-04-01|477.020
#2015-04-02|476.220
#2015-04-03| .
#2015-04-06|476.600
#2015-04-07|477.330
#2015-04-08|477.720
#2015-04-09|476.160
#2015-04-10|476.490
#2015-04-13|477.070
#2015-04-14|478.130
#2015-04-15|478.420
#2015-04-16|479.040
#2015-04-17|479.740
#2015-04-20|478.610
#2015-04-21|478.160
#2015-04-22|476.640
#2015-04-23|477.570
#2015-04-24|478.440
#2015-04-27|478.650
#2015-04-28|476.970
#2015-04-29|474.740
#2015-04-30|474.200
#2015-05-01|472.040
#2015-05-04|471.770
#2015-05-05|470.420
#2015-05-06|468.760
#2015-05-07|470.050
#2015-05-08|471.110
#2015-05-11|467.870
#2015-05-12|467.960
#2015-05-13|467.670
#2015-05-14|468.800
#2015-05-15|471.980
#2015-05-18|469.720
#2015-05-19|468.560
#2015-05-20|468.680
#2015-05-21|470.370
#2015-05-22|469.180
#2015-05-25| .
#2015-05-26|471.950
#2015-05-27|471.690
#2015-05-28|471.690
#2015-05-29|472.520
#2015-05-31|472.570
#2015-06-01|469.470
#2015-06-02|467.090
#2015-06-03|464.320
#2015-06-04|465.770
#2015-06-05|463.090
#2015-06-08|463.650
#2015-06-09|462.290
#2015-06-10|460.450
#2015-06-11|463.010
#2015-06-12|462.920
#2015-06-15|463.430
#2015-06-16|464.230
#2015-06-17|464.620
#2015-06-18|463.330
#2015-06-19|465.690
#2015-06-22|463.170
#2015-06-23|461.970
#2015-06-24|462.920
#2015-06-25|462.260
#2015-06-26|459.800
#2015-06-29|463.430
#2015-06-30|463.410
#2015-07-01|461.400
#2015-07-02|462.330
#2015-07-03|462.380
#2015-07-06|465.620
#2015-07-07|466.670
#2015-07-08|467.010
#2015-07-09|464.180
#2015-07-10|461.080
#2015-07-13|460.920
#2015-07-14|461.660
#2015-07-15|463.030
#2015-07-16|462.950
#2015-07-17|463.150
#2015-07-20|462.310
#2015-07-21|463.180
#2015-07-22|463.320
#2015-07-23|464.330
#2015-07-24|463.840
#2015-07-27|464.650
#2015-07-28|463.880
#2015-07-29|463.430
#2015-07-30|463.700
#2015-07-31|465.540
#2015-08-03|467.030
#2015-08-04|465.160
#2015-08-05|463.420
#2015-08-06|463.980
#2015-08-07|465.450
#2015-08-10|463.480
#2015-08-11|466.020
#2015-08-12|465.470
#2015-08-13|463.530
#2015-08-14|463.270
#2015-08-17|464.640
#2015-08-18|463.190
#2015-08-19|464.760
#2015-08-20|465.600
#2015-08-21|465.820
#2015-08-24|465.950
#2015-08-25|462.230
#2015-08-26|461.040
#2015-08-27|462.270
#2015-08-28|462.350
#2015-08-31|462.090
#2015-09-01|462.790
#2015-09-02|462.360
#2015-09-03|463.520
#2015-09-04|464.840
#2015-09-07|464.990
#2015-09-08|463.560
#2015-09-09|464.200
#2015-09-10|463.080
#2015-09-11|463.980
#2015-09-14|464.230
#2015-09-15|461.460
#2015-09-16|461.160
#2015-09-17|464.070
#2015-09-18|466.720
#2015-09-21|464.550
#2015-09-22|466.570
#2015-09-23|465.890
#2015-09-24|465.680
#2015-09-25|464.130
#2015-09-28|464.890
#2015-09-29|465.220
#2015-09-30|465.120
#2015-10-01|465.210
#2015-10-02|466.690
#2015-10-05|465.690
#2015-10-06|467.180
#2015-10-07|467.550
#2015-10-08|466.420
#2015-10-09|467.240
#2015-10-12|467.390
#2015-10-13|468.750
#2015-10-14|470.780
#2015-10-15|469.850
#2015-10-16|470.170
#2015-10-19|470.360
#2015-10-20|469.530
#2015-10-21|470.930
#2015-10-22|471.600
#2015-10-23|470.610
#2015-10-26|471.800
#2015-10-27|472.540
#2015-10-28|470.660
#2015-10-29|468.390
#2015-10-30|469.160
#2015-10-31|469.170
#2015-11-02|468.350
#2015-11-03|467.760
#2015-11-04|467.890
#2015-11-05|467.600
#2015-11-06|465.010
#2015-11-09|464.520
#2015-11-10|465.110
#2015-11-11|465.160
#2015-11-12|464.780
#2015-11-13|465.550
#2015-11-16|465.850
#2015-11-17|466.490
#2015-11-18|466.290
#2015-11-19|467.070
#2015-11-20|466.740
#2015-11-23|467.200
#2015-11-24|467.340
#2015-11-25|467.580
#2015-11-26|467.630
#2015-11-27|467.980
#2015-11-30|468.160
#2015-12-01|470.000
#2015-12-02|469.470
#2015-12-03|464.920
#2015-12-04|466.460
#2015-12-07|467.780
#2015-12-08|466.630
#2015-12-09|467.400
#2015-12-10|466.120
#2015-12-11|467.830
#2015-12-14|463.960
#2015-12-15|462.990
#2015-12-16|462.730
#2015-12-17|464.120
#2015-12-18|464.730
#2015-12-21|464.910
#2015-12-22|463.840
#2015-12-23|463.380
#2015-12-24|464.000
#2015-12-25| .
#2015-12-28|464.830
#2015-12-29|462.780
#2015-12-30|463.090
#2015-12-31|463.780
#2016-01-01| .
#2016-01-04|464.860
#2016-01-05|464.750
#2016-01-06|466.740
#2016-01-07|466.880
#2016-01-08|467.340
#2016-01-11|466.290
#2016-01-12|467.390
#2016-01-13|468.460
#2016-01-14|465.970
#2016-01-15|466.010
#2016-01-18|466.170
#2016-01-19|465.480
#2016-01-20|464.470
#2016-01-21|463.560
#2016-01-22|463.540
#2016-01-25|464.150
#2016-01-26|464.660
#2016-01-27|464.360
#2016-01-28|464.780
#2016-01-29|466.540
#2016-01-31|466.600
#2016-02-01|465.240
#2016-02-02|467.270
#2016-02-03|466.050
#2016-02-04|466.730
#2016-02-05|466.910
#2016-02-08|468.740
#2016-02-09|467.530
#2016-02-10|468.210
#2016-02-11|468.610
#2016-02-12|465.530
#2016-02-15|465.690
#2016-02-16|465.530
#2016-02-17|465.430
#2016-02-18|468.000
#2016-02-19|468.410
#2016-02-22|468.550
#2016-02-23|469.550
#2016-02-24|469.530
#2016-02-25|471.420
#2016-02-26|470.320
#2016-02-29|471.880
#2016-03-01|469.920
#2016-03-02|470.370
#2016-03-03|471.550
#2016-03-04|470.840
#2016-03-07|471.030
#2016-03-08|473.640
#2016-03-09|472.190
#2016-03-10|472.160
#2016-03-11|472.310
#2016-03-14|474.250
#2016-03-15|474.830
#2016-03-16|475.600
#2016-03-17|477.610
#2016-03-18|479.470
#2016-03-21|478.590
#2016-03-22|478.640
#2016-03-23|480.600
#2016-03-24|479.700
#2016-03-25| .
#2016-03-28|480.440
#2016-03-29|482.440
#2016-03-30|482.150
#2016-03-31|483.810
#2016-04-01|483.680
#2016-04-04|484.690
#2016-04-05|486.150
#2016-04-06|485.430
#2016-04-07|487.620
#2016-04-08|485.960
#2016-04-11|486.460
#2016-04-12|485.010
#2016-04-13|486.420
#2016-04-14|486.460
#2016-04-15|487.720
#2016-04-18|487.560
#2016-04-19|488.150
#2016-04-20|487.040
#2016-04-21|487.650
#2016-04-22|487.550
#2016-04-25|487.340
#2016-04-26|486.780
#2016-04-27|489.040
#2016-04-28|490.130
#2016-04-29|490.900
#2016-04-30|490.950
#2016-05-02|489.690
#2016-05-03|491.430
#2016-05-04|491.450
#2016-05-05|492.420
#2016-05-06|491.060
#2016-05-09|491.650
#2016-05-10|491.740
#2016-05-11|492.530
#2016-05-12|491.500
#2016-05-13|493.030
#2016-05-16|491.690
#2016-05-17|491.700
#2016-05-18|487.880
#2016-05-19|488.740
#2016-05-20|488.720
#2016-05-23|489.020
#2016-05-24|488.720
#2016-05-25|488.870
#2016-05-26|490.860
#2016-05-27|490.680
#2016-05-30|490.830
#2016-05-31|490.960
#2016-06-01|490.570
#2016-06-02|491.620
#2016-06-03|495.030
#2016-06-06|494.740
#2016-06-07|495.290
#2016-06-08|495.800
#2016-06-09|496.650
#2016-06-10|497.300
#2016-06-13|497.510
#2016-06-14|496.430
#2016-06-15|497.140
#2016-06-16|497.620
#2016-06-17|496.290
#2016-06-20|495.940
#2016-06-21|495.570
#2016-06-22|496.420
#2016-06-23|495.700
#2016-06-24|498.370
#2016-06-27|501.150
#2016-06-28|501.270
#2016-06-29|501.850
#2016-06-30|501.910
#2016-07-01|503.510
#2016-07-04|503.670
#2016-07-05|506.950
#2016-07-06|506.420
#2016-07-07|506.940
#2016-07-08|508.430
#2016-07-11|507.250
#2016-07-12|505.590
#2016-07-13|507.410
#2016-07-14|505.940
#2016-07-15|504.240
#2016-07-18|504.710
#2016-07-19|505.740
#2016-07-20|505.480
#2016-07-21|506.280
#2016-07-22|506.360
#2016-07-25|506.380
#2016-07-26|506.470
#2016-07-27|507.660
#2016-07-28|507.680
#2016-07-29|509.180
#2016-07-31|509.240
#2016-08-01|508.010
#2016-08-02|506.300
#2016-08-03|505.880
#2016-08-04|507.670
#2016-08-05|505.580
#2016-08-08|506.090
#2016-08-09|508.010
#2016-08-10|509.520
#2016-08-11|507.570
#2016-08-12|509.510
#2016-08-15|509.030
#2016-08-16|508.450
#2016-08-17|509.150
#2016-08-18|510.490
#2016-08-19|509.350
#2016-08-22|510.850
#2016-08-23|510.750
#2016-08-24|510.910
#2016-08-25|510.350
#2016-08-26|508.560
#2016-08-29|510.940
#2016-08-30|510.840
#2016-08-31|510.730
#2016-09-01|510.580
#2016-09-02|509.800
#2016-09-05|509.960
#2016-09-06|511.830
#2016-09-07|511.860
#2016-09-08|509.270
#2016-09-09|507.030
#2016-09-12|506.630
#2016-09-13|504.480
#2016-09-14|505.770
#2016-09-15|505.420
#2016-09-16|505.460
#2016-09-19|505.810
#2016-09-20|506.290
#2016-09-21|506.930
#2016-09-22|508.820
#2016-09-23|509.640
#2016-09-26|510.350
#2016-09-27|511.080
#2016-09-28|510.960
#2016-09-29|511.270
#2016-09-30|509.820
#2016-10-03|509.480
#2016-10-04|507.740
#2016-10-05|506.930
#2016-10-06|506.610
#2016-10-07|507.220
#2016-10-10|507.380
#2016-10-11|506.860
#2016-10-12|506.430
#2016-10-13|507.950
#2016-10-14|506.320
#2016-10-17|507.510
#2016-10-18|508.300
#2016-10-19|508.680
#2016-10-20|508.930
#2016-10-21|509.170
#2016-10-24|508.550
#2016-10-25|508.770
#2016-10-26|507.490
#2016-10-27|505.760
#2016-10-28|505.510
#2016-10-31|505.720
#2016-11-01|505.740
#2016-11-02|506.000
#2016-11-03|505.620
#2016-11-04|506.380
#2016-11-07|505.620
#2016-11-08|504.720
#2016-11-09|498.610
#2016-11-10|497.340
#2016-11-11|497.390
#2016-11-14|493.590
#2016-11-15|493.210
#2016-11-16|493.440
#2016-11-17|491.690
#2016-11-18|489.230
#2016-11-21|488.890
#2016-11-22|489.570
#2016-11-23|488.510
#2016-11-24|488.570
#2016-11-25|488.080
#2016-11-28|489.830
#2016-11-29|490.340
#2016-11-30|488.690
#2016-12-01|486.740
#2016-12-02|488.400
#2016-12-05|488.780
#2016-12-06|488.880
#2016-12-07|490.700
#2016-12-08|489.700
#2016-12-09|487.570
#2016-12-12|487.410
#2016-12-13|487.810
#2016-12-14|486.720
#2016-12-15|484.730
#2016-12-16|484.290
#2016-12-19|486.250
#2016-12-20|485.640
#2016-12-21|486.560
#2016-12-22|486.560
#2016-12-23|487.070
#2016-12-26| .
#2016-12-27|486.570
#2016-12-28|488.460
#2016-12-29|489.710
#2016-12-30|491.170
#2016-12-31|491.170
#2017-01-02| .
#2017-01-03|490.960
#2017-01-04|491.320
#2017-01-05|494.060
#2017-01-06|492.390
#2017-01-09|493.770
#2017-01-10|493.570
#2017-01-11|493.810
#2017-01-12|494.220
#2017-01-13|493.700
#2017-01-16|493.860
#2017-01-17|495.620
#2017-01-18|493.550
#2017-01-19|491.130
#2017-01-20|491.010
#2017-01-23|493.350
#2017-01-24|491.430
#2017-01-25|490.040
#2017-01-26|490.700
#2017-01-27|491.680
#2017-01-30|491.710
#2017-01-31|492.500
#2017-02-01|491.850
#2017-02-02|492.230
#2017-02-03|492.020
#2017-02-06|494.750
#2017-02-07|495.530
#2017-02-08|496.470
#2017-02-09|494.750
#2017-02-10|494.450
#2017-02-13|494.220
#2017-02-14|493.480
#2017-02-15|492.740
#2017-02-16|494.570
#2017-02-17|495.380
#2017-02-20|495.540
#2017-02-21|495.610
#2017-02-22|496.180
#2017-02-23|497.480
#2017-02-24|499.950
#2017-02-27|498.710
#2017-02-28|499.400
#2017-03-01|496.440
#2017-03-02|495.870
#2017-03-03|495.810
#2017-03-06|496.000
#2017-03-07|495.000
#2017-03-08|493.270
#2017-03-09|491.020
#2017-03-10|491.570
#2017-03-13|490.770
#2017-03-14|490.830
#2017-03-15|493.880
#2017-03-16|493.980
#2017-03-17|494.770
#2017-03-20|495.850
#2017-03-21|497.140
#2017-03-22|498.210
#2017-03-23|497.660
#2017-03-24|498.360
#2017-03-27|499.250
#2017-03-28|498.430
#2017-03-29|499.320
#2017-03-30|498.510
#2017-03-31|499.170
#2017-04-03|500.890
#2017-04-04|500.850
#2017-04-05|500.820
#2017-04-06|501.250
#2017-04-07|500.420
#2017-04-10|501.060
#2017-04-11|503.130
#2017-04-12|503.170
#2017-04-13|505.380
#2017-04-14| .
#2017-04-17|504.770
#2017-04-18|507.010
#2017-04-19|506.230
#2017-04-20|505.070
#2017-04-21|505.480
#2017-04-24|504.790
#2017-04-25|503.310
#2017-04-26|504.130
#2017-04-27|504.750
#2017-04-28|505.410
#2017-04-30|505.520
#2017-05-01|504.260
#2017-05-02|505.480
#2017-05-03|505.110
#2017-05-04|503.670
#2017-05-05|503.770
#2017-05-08|503.300
#2017-05-09|502.650
#2017-05-10|502.720
#2017-05-11|503.430
#2017-05-12|505.760
#2017-05-15|506.040
#2017-05-16|506.790
#2017-05-17|510.230
#2017-05-18|509.400
#2017-05-19|509.290
#2017-05-22|509.250
#2017-05-23|508.410
#2017-05-24|508.880
#2017-05-25|509.370
#2017-05-26|509.580
#2017-05-29|509.740
#2017-05-30|510.890
#2017-05-31|511.410
#2017-06-01|510.860
#2017-06-02|512.850
#2017-06-05|512.410
#2017-06-06|513.630
#2017-06-07|512.660
#2017-06-08|512.040
#2017-06-09|511.930
#2017-06-12|511.690
#2017-06-13|512.090
#2017-06-14|514.720
#2017-06-15|513.800
#2017-06-16|514.080
#2017-06-19|513.230
#2017-06-20|514.340
#2017-06-21|514.260
#2017-06-22|514.360
#2017-06-23|514.740
#2017-06-26|515.350
#2017-06-27|513.570
#2017-06-28|513.020
#2017-06-29|511.850
#2017-06-30|510.870
#2017-07-03|509.580
#2017-07-04|509.630
#2017-07-05|510.350
#2017-07-06|509.430
#2017-07-07|508.950
#2017-07-10|510.050
#2017-07-11|510.470
#2017-07-12|511.990
#2017-07-13|511.440
#2017-07-14|512.560
#2017-07-17|513.350
#2017-07-18|515.070
#2017-07-19|515.110
#2017-07-20|515.390
#2017-07-21|516.530
#2017-07-24|516.120
#2017-07-25|513.950
#2017-07-26|515.630
#2017-07-27|515.130
#2017-07-28|515.910
#2017-07-31|515.960
#2017-08-01|517.490
#2017-08-02|517.190
#2017-08-03|518.080
#2017-08-04|516.630
#2017-08-07|516.930
#2017-08-08|515.850
#2017-08-09|516.340
#2017-08-10|516.720
#2017-08-11|516.870
#2017-08-14|516.400
#2017-08-15|515.220
#2017-08-16|517.010
#2017-08-17|517.760
#2017-08-18|517.760
#2017-08-21|518.260
#2017-08-22|517.260
#2017-08-23|518.650
#2017-08-24|518.050
#2017-08-25|519.030
#2017-08-28|519.680
#2017-08-29|520.300
#2017-08-30|520.150
#2017-08-31|521.060
#2017-09-01|520.070
#2017-09-04|520.230
#2017-09-05|522.920
#2017-09-06|521.450
#2017-09-07|522.910
#2017-09-08|522.740
#2017-09-11|520.840
#2017-09-12|519.670
#2017-09-13|519.260
#2017-09-14|519.450
#2017-09-15|519.610
#2017-09-18|519.180
#2017-09-19|519.110
#2017-09-20|518.170
#2017-09-21|518.140
#2017-09-22|518.730
#2017-09-25|520.300
#2017-09-26|520.290
#2017-09-27|518.050
#2017-09-28|518.550
#2017-09-29|518.560
#2017-09-30|518.620
#2017-10-02|518.760
#2017-10-03|519.480
#2017-10-04|519.710
#2017-10-05|519.240
#2017-10-06|518.780
#2017-10-09|518.940
#2017-10-10|519.940
#2017-10-11|519.870
#2017-10-12|520.510
#2017-10-13|522.020
#2017-10-16|521.350
#2017-10-17|521.670
#2017-10-18|520.590
#2017-10-19|521.290
#2017-10-20|519.690
#2017-10-23|520.340
#2017-10-24|519.600
#2017-10-25|518.390
#2017-10-26|518.200
#2017-10-27|519.100
#2017-10-30|521.150
#2017-10-31|520.880
#2017-11-01|520.800
#2017-11-02|521.500
#2017-11-03|521.470
#2017-11-06|522.030
#2017-11-07|521.940
#2017-11-08|521.200
#2017-11-09|520.350
#2017-11-10|517.770
#2017-11-13|518.360
#2017-11-14|518.560
#2017-11-15|519.510
#2017-11-16|518.990
#2017-11-17|519.450
#2017-11-20|519.150
#2017-11-21|519.730
#2017-11-22|521.280
#2017-11-23|521.340
#2017-11-24|520.800
#2017-11-27|521.660
#2017-11-28|521.450
#2017-11-29|520.350
#2017-11-30|519.280
#2017-12-01|521.050
#2017-12-04|520.830
#2017-12-05|521.800
#2017-12-06|522.640
#2017-12-07|521.240
#2017-12-08|521.040
#2017-12-11|521.180
#2017-12-12|520.800
#2017-12-13|522.690
#2017-12-14|522.930
#2017-12-15|522.710
#2017-12-18|521.750
#2017-12-19|519.590
#2017-12-20|518.630
#2017-12-21|519.350
#2017-12-22|519.220
#2017-12-25| .
#2017-12-26|520.160
#2017-12-27|522.060
#2017-12-28|521.530
#2017-12-29|522.350
#2017-12-31|522.400
#2018-01-01| .
#2018-01-02|520.560
#2018-01-03|521.300
#2018-01-04|521.220
#2018-01-05|520.700
#2018-01-08|520.820
#2018-01-09|519.100
#2018-01-10|519.170
#2018-01-11|519.980
#2018-01-12|519.530
#2018-01-15|519.690
#2018-01-16|520.120
#2018-01-17|518.740
#2018-01-18|517.550
#2018-01-19|516.530
#2018-01-22|515.830
#2018-01-23|517.320
#2018-01-24|516.610
#2018-01-25|518.050
#2018-01-26|517.110
#2018-01-29|516.200
#2018-01-30|515.190
#2018-01-31|515.520
#2018-02-01|514.040
#2018-02-02|511.440
#2018-02-05|512.990
#2018-02-06|513.140
#2018-02-07|511.120
#2018-02-08|510.020
#2018-02-09|509.050
#2018-02-12|508.350
#2018-02-13|507.970
#2018-02-14|505.860
#2018-02-15|507.130
#2018-02-16|507.830
#2018-02-19|507.990
#2018-02-20|507.560
#2018-02-21|506.150
#2018-02-22|506.930
#2018-02-23|508.150
#2018-02-26|508.770
#2018-02-27|507.100
#2018-02-28|508.080
#2018-03-01|509.270
#2018-03-02|507.140
#2018-03-05|506.730
#2018-03-06|507.190
#2018-03-07|506.800
#2018-03-08|507.320
#2018-03-09|506.230
#2018-03-12|506.790
#2018-03-13|506.990
#2018-03-14|507.710
#2018-03-15|506.970
#2018-03-16|506.530
#2018-03-19|506.610
#2018-03-20|505.150
#2018-03-21|503.860
#2018-03-22|505.490
#2018-03-23|505.130
#2018-03-26|504.760
#2018-03-27|506.860
#2018-03-28|507.170
#2018-03-29|508.530
#2018-03-30| .
#2018-03-31|508.580
#2018-04-02|509.090
#2018-04-03|507.560
#2018-04-04|507.490
#2018-04-05|506.810
#2018-04-06|508.830
#2018-04-09|508.760
#2018-04-10|508.730
#2018-04-11|509.060
#2018-04-12|507.850
#2018-04-13|508.210
#2018-04-16|508.240
#2018-04-17|508.930
#2018-04-18|507.010
#2018-04-19|505.170
#2018-04-20|503.880
#2018-04-23|503.040
#2018-04-24|502.500
#2018-04-25|500.790
#2018-04-26|501.910
#2018-04-27|502.870
#2018-04-30|503.500
#2018-05-01|501.760
#2018-05-02|501.900
#2018-05-03|502.240
#2018-05-04|502.120
#2018-05-07|502.060
#2018-05-08|501.350
#2018-05-09|500.470
#2018-05-10|501.850
#2018-05-11|502.280
#2018-05-14|502.080
#2018-05-15|499.040
#2018-05-16|498.580
#2018-05-17|498.090
#2018-05-18|499.390
#2018-05-21|499.530
#2018-05-22|499.670
#2018-05-23|501.520
#2018-05-24|502.410
#2018-05-25|503.810
#2018-05-28|503.970
#2018-05-29|508.050
#2018-05-30|505.460
#2018-05-31|506.060
#2018-06-01|504.030
#2018-06-04|503.180
#2018-06-05|503.710
#2018-06-06|501.750
#2018-06-07|503.010
#2018-06-08|502.690
#2018-06-11|502.070
#2018-06-12|502.210
#2018-06-13|501.600
#2018-06-14|502.850
#2018-06-15|503.590
#2018-06-18|503.200
#2018-06-19|503.761
#2018-06-20|502.550
#2018-06-21|502.600
#2018-06-22|502.490
#2018-06-25|503.000
#2018-06-26|502.990
#2018-06-27|504.630
#2018-06-28|503.720
#2018-06-29|504.050
#2018-06-30|504.110
#2018-07-02|503.710
#2018-07-03|504.920
#2018-07-04|504.980
#2018-07-05|505.410
#2018-07-06|506.130
#2018-07-09|505.950
#2018-07-10|506.100
#2018-07-11|507.060
#2018-07-12|507.200
#2018-07-13|508.280
#2018-07-16|507.680
#2018-07-17|507.610
#2018-07-18|507.470
#2018-07-19|508.440
#2018-07-20|507.110
#2018-07-23|505.170
#2018-07-24|506.430
#2018-07-25|507.280
#2018-07-26|506.690
#2018-07-27|507.570
#2018-07-30|507.270
#2018-07-31|507.970
#2018-08-01|506.910
#2018-08-02|507.540
#2018-08-03|508.970
#2018-08-06|509.860
#2018-08-07|508.870
#2018-08-08|508.670
#2018-08-09|509.130
#2018-08-10|510.690
#2018-08-13|509.940
#2018-08-14|509.760
#2018-08-15|511.020
#2018-08-16|510.770
#2018-08-17|510.920
#2018-08-20|512.750
#2018-08-21|512.210
#2018-08-22|512.630
#2018-08-23|512.630
#2018-08-24|512.450
#2018-08-27|511.980
#2018-08-28|511.030
#2018-08-29|511.050
#2018-08-30|511.560
#2018-08-31|511.560
#2018-09-03|511.720
#2018-09-04|509.870
#2018-09-05|509.940
#2018-09-06|511.030
#2018-09-07|509.050
#2018-09-10|509.550
#2018-09-11|508.390
#2018-09-12|509.210
#2018-09-13|509.640
#2018-09-14|509.070
#2018-09-17|509.010
#2018-09-18|507.650
#2018-09-19|506.680
#2018-09-20|507.450
#2018-09-21|507.830
#2018-09-24|507.460
#2018-09-25|506.920
#2018-09-26|508.300
#2018-09-27|508.840
#2018-09-28|509.000
#2018-09-30|509.120
#2018-10-01|508.320
#2018-10-02|509.380
#2018-10-03|506.390
#2018-10-04|504.750
#2018-10-05|503.350
#2018-10-08|503.520
#2018-10-09|504.190
#2018-10-10|503.730
#2018-10-11|505.510
#2018-10-12|505.370
#2018-10-15|505.000
#2018-10-16|505.200
#2018-10-17|504.350
#2018-10-18|504.370
#2018-10-19|503.450
#2018-10-22|503.560
#2018-10-23|503.590
#2018-10-24|505.560
#2018-10-25|504.350
#2018-10-26|505.720
#2018-10-29|505.760
#2018-10-30|504.290
#2018-10-31|503.060
#2018-11-01|503.420
#2018-11-02|501.600
#2018-11-05|502.270
#2018-11-06|502.370
#2018-11-07|503.050
#2018-11-08|502.510
#2018-11-09|503.410
#2018-11-12|503.580
#2018-11-13|504.000
#2018-11-14|503.700
#2018-11-15|502.400
#2018-11-16|503.500
#2018-11-19|503.440
#2018-11-20|502.570
#2018-11-21|502.590
#2018-11-22|502.650
#2018-11-23|502.930
#2018-11-26|502.720
#2018-11-27|502.480
#2018-11-28|502.580
#2018-11-29|502.590
#2018-11-30|502.720
#2018-12-03|504.170
#2018-12-04|505.230
#2018-12-05|505.290
#2018-12-06|505.260
#2018-12-07|506.220
#2018-12-10|505.700
#2018-12-11|505.370
#2018-12-12|505.590
#2018-12-13|506.060
#2018-12-14|506.800
#2018-12-17|507.900
#2018-12-18|508.760
#2018-12-19|510.070
#2018-12-20|508.310
#2018-12-21|507.730
#2018-12-24|508.890
#2018-12-25| .
#2018-12-26|507.190
#2018-12-27|508.680
#2018-12-28|508.690
#2018-12-31|510.260
#2019-01-01| .
#2019-01-02|511.040
#2019-01-03|513.660
#2019-01-04|510.380
#2019-01-07|510.510
#2019-01-08|510.370
#2019-01-09|511.120
#2019-01-10|511.280
#2019-01-11|512.640
#2019-01-14|512.340
#2019-01-15|512.670
#2019-01-16|512.770
#2019-01-17|512.990
#2019-01-18|513.370
#2019-01-21|513.540
#2019-01-22|515.770
#2019-01-23|515.540
#2019-01-24|517.630
#2019-01-25|517.120
#2019-01-28|517.820
#2019-01-29|519.220
#2019-01-30|520.210
#2019-01-31|523.320
#2019-02-01|522.210
#2019-02-04|521.780
#2019-02-05|523.340
#2019-02-06|523.580
#2019-02-07|523.920
#2019-02-08|524.990
#2019-02-11|524.060
#2019-02-12|523.700
#2019-02-13|523.410
#2019-02-14|524.780
#2019-02-15|524.860
#2019-02-18|525.030
#2019-02-19|525.740
#2019-02-20|525.490
#2019-02-21|524.390
#2019-02-22|525.820
#2019-02-25|525.840
#2019-02-26|527.310
#2019-02-27|525.660
#2019-02-28|525.720
#2019-03-01|524.930
#2019-03-04|526.270
#2019-03-05|526.370
#2019-03-06|527.310
#2019-03-07|528.960
#2019-03-08|528.880
#2019-03-11|528.920
#2019-03-12|530.540
#2019-03-13|530.500
#2019-03-14|530.020
#2019-03-15|531.670
#2019-03-18|531.760
#2019-03-19|531.630
#2019-03-20|533.930
#2019-03-21|534.480
#2019-03-22|537.450
#2019-03-25|538.770
#2019-03-26|539.300
#2019-03-27|540.620
#2019-03-28|540.090
#2019-03-29|539.600
#2019-03-31|539.660
#2019-04-01|537.140
#2019-04-02|538.110
#2019-04-03|537.380
#2019-04-04|537.940
#2019-04-05|538.790
#2019-04-08|538.640
#2019-04-09|539.730
#2019-04-10|540.860
#2019-04-11|540.830
#2019-04-12|539.870
#2019-04-15|540.470
#2019-04-16|539.380
#2019-04-17|539.500
#2019-04-18|540.620
#2019-04-19| .
#2019-04-22|539.540
#2019-04-23|540.460
#2019-04-24|542.420
#2019-04-25|542.100
#2019-04-26|543.380
#2019-04-29|542.500
#2019-04-30|543.520
#2019-05-01|543.370
#2019-05-02|541.410
#2019-05-03|542.300
#2019-05-06|543.310
#2019-05-07|544.790
#2019-05-08|543.380
#2019-05-09|543.700
#2019-05-10|543.670
#2019-05-13|544.830
#2019-05-14|544.450
#2019-05-15|545.910
#2019-05-16|545.260
#2019-05-17|545.530
#2019-05-20|544.740
#2019-05-21|544.350
#2019-05-22|545.280
#2019-05-23|547.620
#2019-05-24|546.640
#2019-05-27|546.810
#2019-05-28|548.650
#2019-05-29|548.710
#2019-05-30|549.590
#2019-05-31|551.670
#2019-06-03|553.670
#2019-06-04|552.740
#2019-06-05|553.440
#2019-06-06|553.520
#2019-06-07|555.250
#2019-06-10|554.310
#2019-06-11|554.710
#2019-06-12|555.130
#2019-06-13|556.560
#2019-06-14|556.250
#2019-06-17|556.850
#2019-06-18|558.680
#2019-06-19|560.240
#2019-06-20|562.480
#2019-06-21|561.270
#2019-06-24|563.820
#2019-06-25|564.350
#2019-06-26|562.760
#2019-06-27|564.790
#2019-06-28|565.700
#2019-06-30|565.820
#2019-07-01|565.580
#2019-07-02|567.930
#2019-07-03|568.890
#2019-07-04|568.950
#2019-07-05|565.820
#2019-07-08|566.190
#2019-07-09|565.050
#2019-07-10|565.010
#2019-07-11|563.320
#2019-07-12|563.930
#2019-07-15|564.610
#2019-07-16|563.580
#2019-07-17|565.650
#2019-07-18|566.500
#2019-07-19|566.540
#2019-07-22|567.120
#2019-07-23|566.630
#2019-07-24|567.990
#2019-07-25|567.600
#2019-07-26|567.660
#2019-07-29|568.810
#2019-07-30|568.200
#2019-07-31|569.650
#2019-08-01|573.930
#2019-08-02|574.310
#2019-08-05|577.040
#2019-08-06|576.550
#2019-08-07|577.760
#2019-08-08|577.280
#2019-08-09|576.630
#2019-08-12|579.530
#2019-08-13|578.050
#2019-08-14|580.520
#2019-08-15|582.020
#2019-08-16|581.910
#2019-08-19|580.600
#2019-08-20|582.430
#2019-08-21|582.510
#2019-08-22|582.100
#2019-08-23|585.170
#2019-08-26|584.540
#2019-08-27|586.560
#2019-08-28|587.110
#2019-08-29|585.480
#2019-08-30|586.170
#2019-08-31|586.180
#2019-09-02|586.300
#2019-09-03|587.350
#2019-09-04|587.830
#2019-09-05|584.240
#2019-09-06|584.950
#2019-09-09|582.720
#2019-09-10|579.650
#2019-09-11|578.660
#2019-09-12|577.230
#2019-09-13|573.530
#2019-09-16|575.710
#2019-09-17|576.710
#2019-09-18|577.860
#2019-09-19|578.640
#2019-09-20|579.650
#2019-09-23|581.650
#2019-09-24|584.000
#2019-09-25|580.020
#2019-09-26|581.820
#2019-09-27|582.270
#2019-09-30|582.380
#2019-10-01|583.650
#2019-10-02|584.540
#2019-10-03|586.560
#2019-10-04|587.750
#2019-10-07|586.490
#2019-10-08|586.590
#2019-10-09|585.090
#2019-10-10|582.810
#2019-10-11|580.280
#2019-10-14|580.450
#2019-10-15|580.810
#2019-10-16|582.050
#2019-10-17|582.270
#2019-10-18|583.000
#2019-10-21|581.960
#2019-10-22|583.470
#2019-10-23|583.650
#2019-10-24|583.740
#2019-10-25|582.860
#2019-10-28|581.770
#2019-10-29|582.590
#2019-10-30|583.590
#2019-10-31|587.010
#2019-11-01|586.140
#2019-11-04|584.560
#2019-11-05|581.970
#2019-11-06|584.050
#2019-11-07|580.590
#2019-11-08|580.440
#2019-11-11|580.620
#2019-11-12|581.520
#2019-11-13|582.720
#2019-11-14|584.460
#2019-11-15|583.880
#2019-11-18|585.050
#2019-11-19|585.710
#2019-11-20|586.920
#2019-11-21|585.530
#2019-11-22|585.750
#2019-11-25|586.700
#2019-11-26|588.130
#2019-11-27|587.360
#2019-11-28| .
#2019-11-29|587.100
#2019-11-30|587.160
#2019-12-02|585.180
#2019-12-03|589.560
#2019-12-04|587.490
#2019-12-05|587.630
#2019-12-06|586.580
#2019-12-09|587.430
#2019-12-10|587.580
#2019-12-11|589.440
#2019-12-12|585.970
#2019-12-13|589.620
#2019-12-16|587.740
#2019-12-17|588.280
#2019-12-18|587.570
#2019-12-19|588.570
#2019-12-20|588.490
#2019-12-23|588.050
#2019-12-24|589.090
#2019-12-25| .
#2019-12-26|589.330
#2019-12-27|590.730
#2019-12-30|590.190
#2019-12-31|589.880
#2020-01-01| .
#2020-01-02|591.000
#2020-01-03|594.040
#2020-01-06|592.800
#2020-01-07|592.010
#2020-01-08|590.370
#2020-01-09|591.630
#2020-01-10|593.320
#2020-01-13|592.650
#2020-01-14|593.480
#2020-01-15|594.650
#2020-01-16|594.450
#2020-01-17|594.130
#2020-01-20|594.310
#2020-01-21|596.770
#2020-01-22|597.070
#2020-01-23|597.710
#2020-01-24|599.670
#2020-01-27|601.060
#2020-01-28|600.120
#2020-01-29|602.290
#2020-01-30|602.920
#2020-01-31|604.000
#2020-02-03|604.190
#2020-02-04|601.790
#2020-02-05|600.930
#2020-02-06|601.760
#2020-02-07|604.160
#2020-02-10|605.400
#2020-02-11|604.090
#2020-02-12|603.070
#2020-02-13|603.500
#2020-02-14|604.800
#2020-02-17|604.980
#2020-02-18|606.040
#2020-02-19|605.600
#2020-02-20|606.760
#2020-02-21|608.450
#2020-02-24|609.980
#2020-02-25|610.510
#2020-02-26|610.600
#2020-02-27|608.460
#2020-02-28|611.660
#2020-02-29|611.780
#2020-03-02|612.530
#2020-03-03|616.290
#2020-03-04|618.060
#2020-03-05|619.210
#2020-03-06|621.310
#2020-03-09|610.750
#2020-03-10|601.280
#2020-03-11|595.030
#2020-03-12|583.760
#2020-03-13|579.130
#2020-03-16|577.280
#2020-03-17|560.990
#2020-03-18|538.590
#2020-03-19|527.480
#2020-03-20|524.660
#2020-03-23|525.210
#2020-03-24|529.460
#2020-03-25|536.700
#2020-03-26|544.690
#2020-03-27|548.820
#2020-03-30|553.830
#2020-03-31|557.440
#2020-04-01|558.450
#2020-04-02|558.120
#2020-04-03|558.810
#2020-04-06|557.550
#2020-04-07|560.210
#2020-04-08|562.450
#2020-04-09|572.900
#2020-04-10| .
#2020-04-13|578.910
#2020-04-14|582.760
#2020-04-15|585.720
#2020-04-16|586.740
#2020-04-17|586.220
#2020-04-20|586.380
#2020-04-21|586.420
#2020-04-22|585.400
#2020-04-23|587.170
#2020-04-24|587.760
#2020-04-27|586.100
#2020-04-28|588.570
#2020-04-29|589.580
#2020-04-30|590.830
#2020-05-01|589.520
#2020-05-04|589.380
#2020-05-05|589.350
#2020-05-06|587.040
#2020-05-07|589.510
#2020-05-08|586.680
#2020-05-11|584.670
#2020-05-12|587.000
#2020-05-13|588.480
#2020-05-14|589.380
#2020-05-15|589.340
#2020-05-18|588.770
#2020-05-19|592.450
#2020-05-20|596.250
#2020-05-21|597.840
#2020-05-22|598.850
#2020-05-25|599.030
#2020-05-26|599.560
#2020-05-27|601.240
#2020-05-28|601.640
#2020-05-29|604.590
#2020-05-31|604.650
#2020-06-01|605.010
#2020-06-02|606.340
#2020-06-03|606.970
#2020-06-04|606.980
#2020-06-05|608.900
#2020-06-08|611.890
#2020-06-09|612.560
#2020-06-10|615.040
#2020-06-11|614.540
#2020-06-12|613.170
#2020-06-15|612.740
#2020-06-16|617.150
#2020-06-17|618.210
#2020-06-18|619.220
#2020-06-19|619.860
#2020-06-22|619.390
#2020-06-23|619.590
#2020-06-24|619.040
#2020-06-25|618.620
#2020-06-26|619.610
#2020-06-29|619.580
#2020-06-30|619.900
#2020-07-01|620.180
#2020-07-02|622.210
#2020-07-03|622.270
#2020-07-06|623.440
#2020-07-07|624.880
#2020-07-08|624.920
#2020-07-09|626.710
#2020-07-10|625.280
#2020-07-13|625.740
#2020-07-14|626.760
#2020-07-15|627.340
#2020-07-16|628.600
#2020-07-17|628.880
#2020-07-20|630.470
#2020-07-21|632.410
#2020-07-22|633.730
#2020-07-23|634.740
#2020-07-24|634.130
#2020-07-27|633.380
#2020-07-28|634.260
#2020-07-29|634.690
#2020-07-30|636.130
#2020-07-31|636.930
#2020-08-03|636.630
#2020-08-04|639.300
#2020-08-05|639.250
#2020-08-06|640.290
#2020-08-07|639.740
#2020-08-10|639.690
#2020-08-11|636.730
#2020-08-12|636.360
#2020-08-13|634.510
#2020-08-14|634.000
#2020-08-17|634.670
#2020-08-18|634.450
#2020-08-19|634.120
#2020-08-20|635.150
#2020-08-21|635.400
#2020-08-24|635.520
#2020-08-25|634.220
#2020-08-26|633.770
#2020-08-27|631.490
#2020-08-28|632.430
#2020-08-31|634.550
#2020-09-01|636.290
#2020-09-02|638.060
#2020-09-03|638.830
#2020-09-04|634.260
#2020-09-07|634.440
#2020-09-08|634.880
#2020-09-09|634.190
#2020-09-10|635.130
#2020-09-11|635.610
#2020-09-14|635.950
#2020-09-15|636.020
#2020-09-16|636.230
#2020-09-17|636.240
#2020-09-18|635.900
#2020-09-21|635.890
#2020-09-22|635.880
#2020-09-23|634.590
#2020-09-24|633.040
#2020-09-25|631.920
#2020-09-28|632.420
#2020-09-29|633.600
#2020-09-30|633.110
#2020-10-01|633.480
#2020-10-02|633.060
#2020-10-05|631.870
#2020-10-06|633.980
#2020-10-07|632.720
#2020-10-08|634.240
#2020-10-09|634.380
#2020-10-12|634.560
#2020-10-13|637.090
#2020-10-14|637.190
#2020-10-15|636.260
#2020-10-16|636.260
#2020-10-19|635.870
#2020-10-20|634.830
#2020-10-21|634.350
#2020-10-22|633.130
#2020-10-23|633.800
#2020-10-26|635.370
#2020-10-27|636.500
#2020-10-28|635.320
#2020-10-29|632.870
#2020-10-30|631.700
#2020-10-31|631.720
#2020-11-02|632.500
#2020-11-03|631.910
#2020-11-04|637.970
#2020-11-05|639.680
#2020-11-06|638.600
#2020-11-09|635.930
#2020-11-10|635.700
#2020-11-11|635.760
#2020-11-12|638.880
#2020-11-13|638.630
#2020-11-16|638.760
#2020-11-17|640.370
#2020-11-18|641.100
#2020-11-19|642.510
#2020-11-20|643.540
#2020-11-23|642.610
#2020-11-24|642.490
#2020-11-25|642.970
#2020-11-26|643.030
#2020-11-27|644.860
#2020-11-30|645.870
#2020-12-01|643.520
#2020-12-02|643.880
#2020-12-03|645.670
#2020-12-04|643.920
#2020-12-07|645.720
#2020-12-08|645.490
#2020-12-09|643.500
#2020-12-10|645.000
#2020-12-11|645.280
#2020-12-14|645.750
#2020-12-15|645.020
#2020-12-16|645.970
#2020-12-17|646.300
#2020-12-18|645.900
#2020-12-21|645.740
#2020-12-22|646.980
#2020-12-23|645.830
#2020-12-24|647.030
#2020-12-25| .
#2020-12-28|647.620
#2020-12-29|648.180
#2020-12-30|649.060
#2020-12-31|650.070
#2021-01-01| .
#2021-01-04|649.620
#2021-01-05|647.270
#2021-01-06|643.710
#2021-01-07|643.250
#2021-01-08|642.300
#2021-01-11|641.230
#2021-01-12|640.940
#2021-01-13|643.600
#2021-01-14|642.410
#2021-01-15|643.850
#2021-01-18|644.020
#2021-01-19|644.590
#2021-01-20|644.700
#2021-01-21|643.570
#2021-01-22|643.800
#2021-01-25|645.610
#2021-01-26|645.640
#2021-01-27|646.140
#2021-01-28|644.630
#2021-01-29|643.040
#2021-01-31|643.100
#2021-02-01|643.780
#2021-02-02|643.040
#2021-02-03|642.460
#2021-02-04|642.710
#2021-02-05|642.220
#2021-02-08|643.130
#2021-02-09|643.320
#2021-02-10|644.490
#2021-02-11|644.310
#2021-02-12|642.500
#2021-02-15|642.680
#2021-02-16|639.010
#2021-02-17|639.050
#2021-02-18|639.790
#2021-02-19|637.410
#2021-02-22|635.330
#2021-02-23|634.810
#2021-02-24|634.040
#2021-02-25|628.490
#2021-02-26|630.200
#2021-02-28|630.430
#2021-03-01|631.270
#2021-03-02|632.750
#2021-03-03|630.160
#2021-03-04|625.910
#2021-03-05|623.720
#2021-03-08|620.960
#2021-03-09|621.930
#2021-03-10|623.460
#2021-03-11|624.140
#2021-03-12|619.650
#2021-03-15|620.850
#2021-03-16|620.500
#2021-03-17|619.690
#2021-03-18|616.700
#2021-03-19|616.790
#2021-03-22|619.040
#2021-03-23|620.830
#2021-03-24|621.690
#2021-03-25|621.690
#2021-03-26|620.400
#2021-03-29|618.260
#2021-03-30|618.590
#2021-03-31|618.960
#2021-04-01|622.370
#2021-04-02| .
#2021-04-05|621.170
#2021-04-06|623.620
#2021-04-07|624.040
#2021-04-08|625.050
#2021-04-09|624.000
#2021-04-12|623.690
#2021-04-13|625.700
#2021-04-14|625.560
#2021-04-15|629.920
#2021-04-16|627.700
#2021-04-19|626.380
#2021-04-20|627.520
#2021-04-21|627.620
#2021-04-22|628.280
#2021-04-23|628.170
#2021-04-26|628.360
#2021-04-27|626.330
#2021-04-28|626.590
#2021-04-29|625.840
#2021-04-30|626.200
#2021-05-03|627.680
#2021-05-04|628.200
#2021-05-05|628.740
#2021-05-06|629.750
#2021-05-07|629.440
#2021-05-10|628.620
#2021-05-11|627.390
#2021-05-12|624.180
#2021-05-13|625.660
#2021-05-14|627.590
#2021-05-17|627.730
#2021-05-18|627.610
#2021-05-19|625.570
#2021-05-20|627.940
#2021-05-21|628.460
#2021-05-24|629.650
#2021-05-25|631.920
#2021-05-26|631.590
#2021-05-27|630.200
#2021-05-28|630.940
#2021-05-31|631.050
#2021-06-01|630.480
#2021-06-02|631.750
#2021-06-03|630.200
#2021-06-04|633.120
#2021-06-07|632.870
#2021-06-08|634.750
#2021-06-09|636.560
#2021-06-10|638.110
#2021-06-11|638.350
#2021-06-14|637.070
#2021-06-15|637.320
#2021-06-16|634.690
#2021-06-17|637.270
#2021-06-18|639.850
#2021-06-21|638.480
#2021-06-22|638.820
#2021-06-23|638.260
#2021-06-24|638.380
#2021-06-25|636.760
#2021-06-28|639.560
#2021-06-29|639.650
#2021-06-30|641.200
#2021-07-01|639.740
#2021-07-02|641.840
#2021-07-05|642.010
#2021-07-06|644.450
#2021-07-07|646.270
#2021-07-08|646.860
#2021-07-09|644.040
#2021-07-12|644.040
#2021-07-13|641.810
#2021-07-14|644.490
#2021-07-15|646.630
#2021-07-16|646.360
#2021-07-19|650.270
#2021-07-20|649.050
#2021-07-21|646.790
#2021-07-22|647.690
#2021-07-23|647.110
#2021-07-26|647.650
#2021-07-27|649.100
#2021-07-28|648.250
#2021-07-29|648.310
#2021-07-30|649.580
#2021-07-31|649.600
#2021-08-02|652.300
#2021-08-03|652.110
#2021-08-04|651.650
#2021-08-05|650.100
#2021-08-06|646.910
#2021-08-09|645.440
#2021-08-10|644.130
#2021-08-11|644.160
#2021-08-12|643.980
#2021-08-13|647.080
#2021-08-16|648.460
#2021-08-17|648.130
#2021-08-18|647.240
#2021-08-19|648.010
#2021-08-20|647.220
#2021-08-23|647.800
#2021-08-24|646.700
#2021-08-25|644.820
#2021-08-26|645.180
#2021-08-27|646.800
#2021-08-30|648.460
#2021-08-31|647.800
#2021-09-01|648.020
#2021-09-02|648.560
#2021-09-03|647.470
#2021-09-06|647.630
#2021-09-07|645.540
#2021-09-08|646.920
#2021-09-09|648.630
#2021-09-10|647.380
#2021-09-13|648.470
#2021-09-14|650.290
#2021-09-15|649.360
#2021-09-16|648.060
#2021-09-17|646.740
#2021-09-20|648.900
#2021-09-21|648.230
#2021-09-22|648.110
#2021-09-23|645.360
#2021-09-24|643.810
#2021-09-27|643.290
#2021-09-28|640.660
#2021-09-29|640.530
#2021-09-30|640.360
#2021-10-01|642.850
#2021-10-04|642.340
#2021-10-05|640.400
#2021-10-06|639.900
#2021-10-07|638.190
#2021-10-08|636.480
#2021-10-11|636.640
#2021-10-12|636.890
#2021-10-13|638.210
#2021-10-14|639.770
#2021-10-15|637.840
#2021-10-18|637.580
#2021-10-19|635.610
#2021-10-20|635.470
#2021-10-21|633.660
#2021-10-22|634.320
#2021-10-25|635.360
#2021-10-26|636.300
#2021-10-27|640.150
#2021-10-28|638.310
#2021-10-29|638.440
#2021-10-31|638.490
#2021-11-01|637.530
#2021-11-02|638.610
#2021-11-03|637.440
#2021-11-04|640.270
#2021-11-05|643.680
#2021-11-08|642.110
#2021-11-09|644.590
#2021-11-10|639.580
#2021-11-11|639.630
#2021-11-12|638.130
#2021-11-15|635.650
#2021-11-16|634.670
#2021-11-17|635.300
#2021-11-18|636.180
#2021-11-19|638.190
#2021-11-22|634.310
#2021-11-23|631.860
#2021-11-24|632.140
#2021-11-25|632.200
#2021-11-26|636.640
#2021-11-29|635.170
#2021-11-30|638.380
#2021-12-01|638.360
#2021-12-02|637.210
#2021-12-03|642.240
#2021-12-06|639.120
#2021-12-07|638.650
#2021-12-08|637.470
#2021-12-09|638.480
#2021-12-10|638.330
#2021-12-13|641.170
#2021-12-14|639.840
#2021-12-15|638.530
#2021-12-16|640.780
#2021-12-17|641.330
#2021-12-20|640.150
#2021-12-21|637.470
#2021-12-22|639.120
#2021-12-23|637.870
#2021-12-24| .
#2021-12-27|638.940
#2021-12-28|639.500
#2021-12-29|637.280
#2021-12-30|638.600
#2021-12-31|639.260
#2022-01-03|633.840
#2022-01-04|632.480
#2022-01-05|631.190
#2022-01-06|629.550
#2022-01-07|627.810
#2022-01-10|626.920
#2022-01-11|628.060
#2022-01-12|629.070
#2022-01-13|629.180
#2022-01-14|626.120
#2022-01-17|626.280
#2022-01-18|621.580
#2022-01-19|623.150
#2022-01-20|622.710
#2022-01-21|624.880
#2022-01-24|624.390
#2022-01-25|622.490
#2022-01-26|620.470
#2022-01-27|620.830
#2022-01-28|620.690
#2022-01-31|620.870
#2022-02-01|620.840
#2022-02-02|622.720
#2022-02-03|619.350
#2022-02-04|614.150
#2022-02-07|614.070
#2022-02-08|612.910
#2022-02-09|614.250
#2022-02-10|609.390
#2022-02-11|611.480
#2022-02-14|608.940
#2022-02-15|606.880
#2022-02-16|605.840
#2022-02-17|607.270
#2022-02-18|607.790
#2022-02-21|607.950
#2022-02-22|606.110
#2022-02-23|604.590
#2022-02-24|602.190
#2022-02-25|603.500
#2022-02-28|609.300
#2022-03-01|613.870
#2022-03-02|607.130
#2022-03-03|608.020
#2022-03-04|611.060
#2022-03-07|607.700
#2022-03-08|600.100
#2022-03-09|597.820
#2022-03-10|594.440
#2022-03-11|593.710
#2022-03-14|587.490
#2022-03-15|586.590
#2022-03-16|587.900
#2022-03-17|590.890
#2022-03-18|593.650
#2022-03-21|588.120
#2022-03-22|586.350
#2022-03-23|588.410
#2022-03-24|586.860
#2022-03-25|581.630
#2022-03-28|582.480
#2022-03-29|587.040
#2022-03-30|589.240
#2022-03-31|589.880
#2022-04-01|588.400
#2022-04-04|588.170
#2022-04-05|582.850
#2022-04-06|579.680
#2022-04-07|577.690
#2022-04-08|574.390
#2022-04-11|570.420
#2022-04-12|572.120
#2022-04-13|572.270
#2022-04-14|568.140
#2022-04-15| .
#2022-04-18|565.860
#2022-04-19|563.110
#2022-04-20|565.790
#2022-04-21|562.270
#2022-04-22|560.720
#2022-04-25|563.070
#2022-04-26|565.090
#2022-04-27|562.710
#2022-04-28|560.050
#2022-04-29|558.440
#2022-04-30|558.500
#2022-05-02|553.740
#2022-05-03|555.640
#2022-05-04|557.510
#2022-05-05|552.340
#2022-05-06|549.790
#2022-05-09|550.150
#2022-05-10|553.230
#2022-05-11|555.820
#2022-05-12|558.450
#2022-05-13|553.890
#2022-05-16|555.640
#2022-05-17|551.950
#2022-05-18|553.460
#2022-05-19|554.100
#2022-05-20|556.460
#2022-05-23|554.330
#2022-05-24|558.480
#2022-05-25|561.100
#2022-05-26|563.710
#2022-05-27|564.790
#2022-05-30|564.930
#2022-05-31|562.400
#2022-06-01|559.790
#2022-06-02|560.360
#2022-06-03|558.630
#2022-06-06|556.080
#2022-06-07|558.240
#2022-06-08|556.570
#2022-06-09|555.340
#2022-06-10|548.730
#2022-06-13|538.260
#2022-06-14|534.020
#2022-06-15|538.010
#2022-06-16|539.400
#2022-06-17|541.800
#2022-06-20|541.970
#2022-06-21|540.020
#2022-06-22|543.610
#2022-06-23|546.110
#2022-06-24|545.180
#2022-06-27|543.020
#2022-06-28|541.370
#2022-06-29|544.410
#2022-06-30|547.280
#2022-07-01|549.570
#2022-07-04|549.730
#2022-07-05|552.050
#2022-07-06|549.000
#2022-07-07|547.360
#2022-07-08|544.980
#2022-07-11|548.980
#2022-07-12|549.580
#2022-07-13|550.920
#2022-07-14|548.580
#2022-07-15|550.770
#2022-07-18|550.820
#2022-07-19|549.140
#2022-07-20|549.040
#2022-07-21|554.230
#2022-07-22|559.380
#2022-07-25|557.650
#2022-07-26|557.600
#2022-07-27|560.510
#2022-07-28|563.510
#2022-07-29|566.290
#2022-07-31|566.340
#2022-08-01|567.920
#2022-08-02|562.490
#2022-08-03|562.790
#2022-08-04|565.620
#2022-08-05|559.540
#2022-08-08|562.710
#2022-08-09|560.840
#2022-08-10|562.970
#2022-08-11|561.070
#2022-08-12|563.510
#2022-08-15|566.150
#2022-08-16|564.900
#2022-08-17|561.340
#2022-08-18|561.970
#2022-08-19|556.970
#2022-08-22|554.040
#2022-08-23|553.510
#2022-08-24|552.110
#2022-08-25|555.670
#2022-08-26|555.120
#2022-08-29|551.160
#2022-08-30|550.680
#2022-08-31|548.590
#2022-09-01|542.580
#2022-09-02|545.840
#2022-09-05|546.010
#2022-09-06|540.000
#2022-09-07|542.770
#2022-09-08|542.700
#2022-09-09|542.660
#2022-09-12|542.090
#2022-09-13|538.970
#2022-09-14|539.150
#2022-09-15|537.300
#2022-09-16|536.790
#2022-09-19|535.600
#2022-09-20|532.980
#2022-09-21|534.980
#2022-09-22|527.520
#2022-09-23|526.680
#2022-09-26|518.540
#2022-09-27|513.270
#2022-09-28|520.210
#2022-09-29|516.160
#2022-09-30|516.690
#2022-10-03|523.310
#2022-10-04|526.330
#2022-10-05|521.720
#2022-10-06|520.290
#2022-10-07|517.450
#2022-10-10|517.620
#2022-10-11|513.500
#2022-10-12|512.920
#2022-10-13|510.910
#2022-10-14|508.750
#2022-10-17|508.960
#2022-10-18|510.930
#2022-10-19|506.100
#2022-10-20|502.940
#2022-10-21|503.050
#2022-10-24|503.860
#2022-10-25|509.740
#2022-10-26|512.340
#2022-10-27|515.140
#2022-10-28|513.810
#2022-10-31|512.140
#2022-11-01|513.450
#2022-11-02|513.210
#2022-11-03|510.080
#2022-11-04|510.210
#2022-11-07|509.640
#2022-11-08|512.980
#2022-11-09|513.570
#2022-11-10|525.040
#2022-11-11|525.100
#2022-11-14|525.880
#2022-11-15|530.760
#2022-11-16|534.320
#2022-11-17|531.290
#2022-11-18|530.930
#2022-11-21|531.130
#2022-11-22|534.010
#2022-11-23|536.740
#2022-11-24|536.800
#2022-11-25|537.450
#2022-11-28|537.460
#2022-11-29|534.890
#2022-11-30|538.790
#2022-12-01|545.370
#2022-12-02|546.810
#2022-12-05|542.970
#2022-12-06|545.740
#2022-12-07|549.630
#2022-12-08|548.100
#2022-12-09|545.080
#2022-12-12|544.790
#2022-12-13|549.440
#2022-12-14|550.620
#2022-12-15|551.120
#2022-12-16|549.310
#2022-12-19|545.350
#2022-12-20|541.340
#2022-12-21|542.270
#2022-12-22|542.300
#2022-12-23|540.460
#2022-12-26| .
#2022-12-27|537.030
#2022-12-28|535.660
#2022-12-29|537.510
#2022-12-30|537.750
#2022-12-31|537.760
#2023-01-02| .
#2023-01-03|538.980
#2023-01-04|542.540
#2023-01-05|542.140
#2023-01-06|548.020
#2023-01-09|550.470
#2023-01-10|548.180
#2023-01-11|552.430
#2023-01-12|557.090
#2023-01-13|555.550
#2023-01-16|555.720
#2023-01-17|555.500
#2023-01-18|562.250
#2023-01-19|560.920
#2023-01-20|558.030
#2023-01-23|557.410
#2023-01-24|560.180
#2023-01-25|560.400
#2023-01-26|560.090
#2023-01-27|559.550
#2023-01-30|558.230
#2023-01-31|560.740
#2023-02-01|564.590
#2023-02-02|566.580
#2023-02-03|562.010
#2023-02-06|558.260
#2023-02-07|556.550
#2023-02-08|557.990
#2023-02-09|555.380
#2023-02-10|551.710
#2023-02-13|552.720
#2023-02-14|551.000
#2023-02-15|549.410
#2023-02-16|547.170
#2023-02-17|547.560
#2023-02-20|547.740
#2023-02-21|541.490
#2023-02-22|542.290
#2023-02-23|544.350
#2023-02-24|541.530
#2023-02-27|542.700
#2023-02-28|542.890
#2023-03-01|539.430
#2023-03-02|537.810
#2023-03-03|542.650
#2023-03-06|542.750
#2023-03-07|542.110
#2023-03-08|540.900
#2023-03-09|541.930
#2023-03-10|547.380
#2023-03-13|548.430
#2023-03-14|545.700
#2023-03-15|549.060
#2023-03-16|546.730
#2023-03-17|551.680
#2023-03-20|550.380
#2023-03-21|550.470
#2023-03-22|556.980
#2023-03-23|558.020
#2023-03-24|557.350
#2023-03-27|553.590
#2023-03-28|552.890
#2023-03-29|553.530
#2023-03-30|555.610
#2023-03-31|559.040
#2023-04-03|561.920
#2023-04-04|564.250
#2023-04-05|565.310
#2023-04-06|565.510
#2023-04-07| .
#2023-04-10|561.340
#2023-04-11|561.910
#2023-04-12|563.030
#2023-04-13|562.040
#2023-04-14|560.600
#2023-04-17|558.420
#2023-04-18|559.750
#2023-04-19|558.610
#2023-04-20|560.010
#2023-04-21|558.960
#2023-04-24|561.540
#2023-04-25|565.460
#2023-04-26|562.970
#2023-04-27|560.600
#2023-04-28|564.100
#2023-04-30|564.220
#2023-05-01|557.750
#2023-05-02|562.760
#2023-05-03|565.200
#2023-05-04|562.690
#2023-05-05|561.010
#2023-05-08|558.010
#2023-05-09|557.410
#2023-05-10|561.000
#2023-05-11|562.720
#2023-05-12|560.250
#2023-05-15|558.910
#2023-05-16|557.130
#2023-05-17|555.760
#2023-05-18|553.390
#2023-05-19|552.530
#2023-05-22|552.510
#2023-05-23|553.460
#2023-05-24|551.950
#2023-05-25|549.840
#2023-05-26|550.060
#2023-05-29|550.250
#2023-05-30|555.670
#2023-05-31|556.980
#2023-06-01|558.430
#2023-06-02|556.210
#2023-06-05|556.350
#2023-06-06|556.600
#2023-06-07|552.960
#2023-06-08|555.690
#2023-06-09|554.190
#2023-06-12|554.830
#2023-06-13|552.270
#2023-06-14|553.380
#2023-06-15|557.080
#2023-06-16|556.000
#2023-06-19|556.190
#2023-06-20|557.530
#2023-06-21|557.900
#2023-06-22|555.170
#2023-06-23|556.770
#2023-06-26|557.910
#2023-06-27|556.610
#2023-06-28|558.620
#2023-06-29|554.680
#2023-06-30|556.910
#2023-07-03|555.780
#2023-07-04|555.850
#2023-07-05|553.490
#2023-07-06|548.530
#2023-07-07|548.040
#2023-07-10|550.180
#2023-07-11|551.810
#2023-07-12|557.120
#2023-07-13|561.470
#2023-07-14|558.980
#2023-07-17|559.350
#2023-07-18|560.300
#2023-07-19|562.720
#2023-07-20|558.840
#2023-07-21|559.740
#2023-07-24|559.430
#2023-07-25|559.110
#2023-07-26|560.840
#2023-07-27|556.670
#2023-07-28|558.730
#2023-07-31|559.770
#2023-08-01|556.310
#2023-08-02|554.100
#2023-08-03|549.710
#2023-08-04|555.080
#2023-08-07|554.100
#2023-08-08|556.240
#2023-08-09|556.960
#2023-08-10|553.430
#2023-08-11|551.120
#2023-08-14|550.590
#2023-08-15|549.170
#2023-08-16|546.760
#2023-08-17|545.760
#2023-08-18|546.910
#2023-08-21|543.990
#2023-08-22|544.810
#2023-08-23|550.560
#2023-08-24|549.270
#2023-08-25|549.410
#2023-08-28|551.110
#2023-08-29|554.670
#2023-08-30|554.920
#2023-08-31|555.710
#2023-09-01|552.530
#2023-09-04|552.730
#2023-09-05|549.580
#2023-09-06|547.980
#2023-09-07|549.590
#2023-09-08|550.160
#2023-09-11|549.500
#2023-09-12|549.850
#2023-09-13|550.210
#2023-09-14|549.490
#2023-09-15|548.180
#2023-09-18|548.830
#2023-09-19|547.260
#2023-09-20|547.590
#2023-09-21|543.360
#2023-09-22|545.710
#2023-09-25|542.220
#2023-09-26|541.470
#2023-09-27|538.760
#2023-09-28|539.160
#2023-09-29|539.110
#2023-09-30|539.180
#2023-10-02|534.680
#2023-10-03|529.410
#2023-10-04|532.200
#2023-10-05|532.630
#2023-10-06|530.120
#2023-10-09|530.320
#2023-10-10|536.340
#2023-10-11|539.200
#2023-10-12|534.780
#2023-10-13|537.690
#2023-10-16|534.990
#2023-10-17|530.310
#2023-10-18|527.200
#2023-10-19|523.760
#2023-10-20|525.450
#2023-10-23|528.010
#2023-10-24|530.330
#2023-10-25|526.470
#2023-10-26|529.730
#2023-10-27|530.170
#2023-10-30|528.500
#2023-10-31|527.540
#2023-11-01|532.850
#2023-11-02|537.640
#2023-11-03|542.200
#2023-11-06|539.800
#2023-11-07|542.440
#2023-11-08|544.980
#2023-11-09|540.270
#2023-11-10|541.560
#2023-11-13|542.350
#2023-11-14|550.520
#2023-11-15|547.530
#2023-11-16|551.420
#2023-11-17|552.620
#2023-11-20|554.290
#2023-11-21|555.000
#2023-11-22|555.530
#2023-11-23|555.600
#2023-11-24|553.760
#2023-11-27|557.940
#2023-11-28|559.770
#2023-11-29|563.720
#2023-11-30|561.680
#2023-12-01|566.680
#2023-12-04|565.130
#2023-12-05|568.420
#2023-12-06|570.290
#2023-12-07|569.500
#2023-12-08|567.140
#2023-12-11|567.410
#2023-12-12|569.500
#2023-12-13|577.580
#2023-12-14|583.870
#2023-12-15|583.320
#2023-12-18|582.150
#2023-12-19|582.960
#2023-12-20|585.150
#2023-12-21|584.350
#2023-12-22|584.090
#2023-12-25| .
#2023-12-26|584.930
#2023-12-27|589.690
#2023-12-28|588.280
#2023-12-29|587.020
#2023-12-31|587.090
#2024-01-01| .
#2024-01-02|584.320
#2024-01-03|583.840
#2024-01-04|580.420
#2024-01-05|578.730
#2024-01-08|580.710
#2024-01-09|581.260
#2024-01-10|581.290
#2024-01-11|583.920
#2024-01-12|585.200
#2024-01-15|585.410
#2024-01-16|581.080
#2024-01-17|579.660
#2024-01-18|579.180
#2024-01-19|579.310
#2024-01-22|581.110
#2024-01-23|579.760
#2024-01-24|578.920
#2024-01-25|581.650
#2024-01-26|581.310
#2024-01-29|583.950
#2024-01-30|584.510
#2024-01-31|587.590
#2024-02-01|590.320
#2024-02-02|584.730
#2024-02-05|580.390
#2024-02-06|583.490
#2024-02-07|582.330
#2024-02-08|580.310
#2024-02-09|579.470
#2024-02-12|580.070
#2024-02-13|574.530
#2024-02-14|576.940
#2024-02-15|578.920
#2024-02-16|577.340
#2024-02-19|577.560
#2024-02-20|578.600
#2024-02-21|577.340
#2024-02-22|578.260
#2024-02-23|580.190
#2024-02-26|578.650
#2024-02-27|577.580
#2024-02-28|578.390
#2024-02-29|578.770
#2024-03-01|580.910
#2024-03-04|580.500
#2024-03-05|583.120
#2024-03-06|584.750
#2024-03-07|585.710
#2024-03-08|586.690
#2024-03-11|586.480
#2024-03-12|585.110
#2024-03-13|584.680
#2024-03-14|581.030
#2024-03-15|580.580
#2024-03-18|580.720
#2024-03-19|582.040
#2024-03-20|582.650
#2024-03-21|583.580
#2024-03-22|585.910
#2024-03-25|584.670
#2024-03-26|584.920
#2024-03-27|586.450
#2024-03-28|586.710
#2024-03-29| .
#2024-03-31|586.860
#2024-04-01|582.480
#2024-04-02|581.510
#2024-04-03|582.430
#2024-04-04|584.090
#2024-04-05|580.720
#2024-04-08|580.540
#2024-04-09|582.950
#2024-04-10|576.140
#2024-04-11|575.070
#2024-04-12|576.100
#2024-04-15|572.200
#2024-04-16|569.500
#2024-04-17|572.680
#2024-04-18|571.100
#2024-04-19|571.870
#2024-04-22|572.600
#2024-04-23|574.070
#2024-04-24|572.570
#2024-04-25|570.340
#2024-04-26|572.300
#2024-04-29|574.670
#2024-04-30|572.140
#2024-05-01|574.060
#2024-05-02|576.760
#2024-05-03|580.200
#2024-05-06|581.640
#2024-05-07|582.870
#2024-05-08|581.320
#2024-05-09|582.250
#2024-05-10|580.590
#2024-05-13|581.340
#2024-05-14|582.860
#2024-05-15|587.030
#2024-05-16|586.520
#2024-05-17|585.300
#2024-05-20|585.140
#2024-05-21|586.280
#2024-05-22|585.560
#2024-05-23|583.560
#2024-05-24|584.240
#2024-05-27|584.470
#2024-05-28|581.910
#2024-05-29|579.230
#2024-05-30|581.950
#2024-05-31|584.490
#2024-06-03|588.000
#2024-06-04|590.340
#2024-06-05|591.640
#2024-06-06|591.390
#2024-06-07|586.450
#2024-06-10|585.520
#2024-06-11|588.030
#2024-06-12|591.180
#2024-06-13|594.110
#2024-06-14|594.030
#2024-06-17|591.500
#2024-06-18|593.970
#2024-06-19|594.050
#2024-06-20|592.480
#2024-06-21|592.310
#2024-06-24|593.330
#2024-06-25|593.620
#2024-06-26|590.110
#2024-06-27|591.530
#2024-06-28|588.890
#2024-06-30|589.050
#2024-07-01|585.950
#2024-07-02|588.320
#2024-07-03|592.080
#2024-07-04|592.160
#2024-07-05|595.130
#2024-07-08|595.740
#2024-07-09|594.880
#2024-07-10|595.450
#2024-07-11|598.550
#2024-07-12|599.960
#2024-07-15|598.580
#2024-07-16|600.670
#2024-07-17|600.890
#2024-07-18|599.310
#2024-07-19|597.790
#2024-07-22|597.650
#2024-07-23|597.730
#2024-07-24|595.800
#2024-07-25|596.850
#2024-07-26|599.430
#2024-07-29|600.620
#2024-07-30|601.340
#2024-07-31|604.920
#2024-08-01|606.600
#2024-08-02|612.010
#2024-08-05|609.970
#2024-08-06|607.100
#2024-08-07|605.800
#2024-08-08|605.260
#2024-08-09|607.740
#2024-08-12|609.240
#2024-08-13|611.910
#2024-08-14|613.670
#2024-08-15|612.070
#2024-08-16|613.240
#2024-08-19|614.540
#2024-08-20|616.180
#2024-08-21|617.340
#2024-08-22|615.220
#2024-08-23|617.950
#2024-08-26|617.850
#2024-08-27|617.510
#2024-08-28|617.040
#2024-08-29|616.180
#2024-08-30|614.480
#2024-08-31|614.500
#2024-09-02|614.650
#2024-09-03|617.130
#2024-09-04|619.900
#2024-09-05|621.380
#2024-09-06|622.020
#2024-09-09|623.100
#2024-09-10|624.910
#2024-09-11|624.430
#2024-09-12|624.100
#2024-09-13|625.700
#2024-09-16|627.760
#2024-09-17|627.430
#2024-09-18|625.560
#2024-09-19|626.520
#2024-09-20|626.140
#2024-09-23|626.260
#2024-09-24|627.300
#2024-09-25|625.040
#2024-09-26|624.700
#2024-09-27|626.680
#2024-09-30|625.480
#2024-10-01|627.580
#2024-10-02|626.680
#2024-10-03|624.490
#2024-10-04|620.340
#2024-10-07|618.750
#2024-10-08|618.970
#2024-10-09|617.530
#2024-10-10|617.780
#2024-10-11|617.910
#2024-10-14|618.170
#2024-10-15|620.420
#2024-10-16|621.530
#2024-10-17|618.870
#2024-10-18|618.950
#2024-10-21|614.020
#2024-10-22|613.300
#2024-10-23|611.940
#2024-10-24|613.140
#2024-10-25|612.170
#2024-10-28|611.290
#2024-10-29|611.520
#2024-10-30|611.150
#2024-10-31|610.170
#2024-11-01|603.550
#2024-11-04|610.080
