Table Data - NASDAQ Select Canadian Dividend Index
| Title | NASDAQ Select Canadian Dividend Index |
|---|---|
| Series ID | NASDAQNQCADIV |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1999-01-29 to 2026-01-23 |
| Last Updated | 2026-01-23 10:41 PM CST |
| Notes | For more information about this series, see: NQCADIV Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 1999-01-29 | 15237.28 |
| 1999-02-01 | 15315.28 |
| 1999-02-02 | 15108.80 |
| 1999-02-03 | 15169.91 |
| 1999-02-04 | 15096.11 |
| 1999-02-05 | 15112.57 |
| 1999-02-08 | 14989.73 |
| 1999-02-09 | 14791.14 |
| 1999-02-10 | 14703.36 |
| 1999-02-11 | 14806.71 |
| 1999-02-12 | 14773.74 |
| 1999-02-15 | 14846.98 |
| 1999-02-16 | 14753.33 |
| 1999-02-17 | 14627.12 |
| 1999-02-18 | 14678.33 |
| 1999-02-19 | 14719.24 |
| 1999-02-22 | 14928.74 |
| 1999-02-23 | 14804.15 |
| 1999-02-24 | 14596.40 |
| 1999-02-25 | 14578.62 |
| 1999-02-26 | 14655.38 |
| 1999-03-01 | 14694.41 |
| 1999-03-02 | 14526.15 |
| 1999-03-03 | 14472.09 |
| 1999-03-04 | 14667.95 |
| 1999-03-05 | 15003.51 |
| 1999-03-08 | 15127.96 |
| 1999-03-09 | 15041.29 |
| 1999-03-10 | 15145.58 |
| 1999-03-11 | 15185.02 |
| 1999-03-12 | 15160.01 |
| 1999-03-15 | 15213.52 |
| 1999-03-16 | 15196.10 |
| 1999-03-17 | 15123.87 |
| 1999-03-18 | 15032.10 |
| 1999-03-19 | 15114.77 |
| 1999-03-22 | 15137.95 |
| 1999-03-23 | 14878.97 |
| 1999-03-24 | 14993.02 |
| 1999-03-25 | 15148.04 |
| 1999-03-26 | 15202.47 |
| 1999-03-29 | 15180.44 |
| 1999-03-30 | 15044.18 |
| 1999-03-31 | 15137.94 |
| 1999-04-01 | 15184.90 |
| 1999-04-02 | . |
| 1999-04-05 | 15395.17 |
| 1999-04-06 | 15487.58 |
| 1999-04-07 | 15722.54 |
| 1999-04-08 | 15998.40 |
| 1999-04-09 | 15863.97 |
| 1999-04-12 | 16084.70 |
| 1999-04-13 | 15985.42 |
| 1999-04-14 | 16021.46 |
| 1999-04-15 | 15997.28 |
| 1999-04-16 | 15958.84 |
| 1999-04-19 | 15635.10 |
| 1999-04-20 | 15757.48 |
| 1999-04-21 | 15966.17 |
| 1999-04-22 | 15943.93 |
| 1999-04-23 | 15921.00 |
| 1999-04-26 | 15880.05 |
| 1999-04-27 | 15975.94 |
| 1999-04-28 | 16019.30 |
| 1999-04-29 | 15983.40 |
| 1999-04-30 | 15747.39 |
| 1999-05-03 | 15870.35 |
| 1999-05-04 | 15774.58 |
| 1999-05-05 | 15747.12 |
| 1999-05-06 | 15623.12 |
| 1999-05-07 | 15601.83 |
| 1999-05-10 | 15547.58 |
| 1999-05-11 | 15679.01 |
| 1999-05-12 | 15654.58 |
| 1999-05-13 | 15758.18 |
| 1999-05-14 | 15173.31 |
| 1999-05-17 | 15185.30 |
| 1999-05-18 | 15282.36 |
| 1999-05-19 | 15419.92 |
| 1999-05-20 | 15313.69 |
| 1999-05-21 | 15263.79 |
| 1999-05-24 | . |
| 1999-05-25 | 14998.70 |
| 1999-05-26 | 15013.52 |
| 1999-05-27 | 15011.39 |
| 1999-05-28 | 15123.79 |
| 1999-05-31 | 15294.97 |
| 1999-06-01 | 15342.51 |
| 1999-06-02 | 15338.39 |
| 1999-06-03 | 15393.70 |
| 1999-06-04 | 15505.74 |
| 1999-06-07 | 15608.04 |
| 1999-06-08 | 15378.56 |
| 1999-06-09 | 15349.76 |
| 1999-06-10 | 15189.85 |
| 1999-06-11 | 15172.01 |
| 1999-06-14 | 15162.95 |
| 1999-06-15 | 15120.50 |
| 1999-06-16 | 15247.45 |
| 1999-06-17 | 15186.24 |
| 1999-06-18 | 15223.11 |
| 1999-06-21 | 15218.25 |
| 1999-06-22 | 15195.97 |
| 1999-06-23 | 15202.86 |
| 1999-06-24 | 15137.47 |
| 1999-06-25 | 15207.77 |
| 1999-06-28 | 15121.31 |
| 1999-06-29 | 15093.17 |
| 1999-06-30 | 15373.26 |
| 1999-07-01 | . |
| 1999-07-02 | 15557.72 |
| 1999-07-05 | 15835.10 |
| 1999-07-06 | 15733.79 |
| 1999-07-07 | 15611.14 |
| 1999-07-08 | 15554.04 |
| 1999-07-09 | 15639.51 |
| 1999-07-12 | 15618.00 |
| 1999-07-13 | 15551.23 |
| 1999-07-14 | 15735.53 |
| 1999-07-15 | 15761.04 |
| 1999-07-16 | 15634.36 |
| 1999-07-19 | 15624.42 |
| 1999-07-20 | 15492.54 |
| 1999-07-21 | 15410.57 |
| 1999-07-22 | 15380.46 |
| 1999-07-23 | 15337.46 |
| 1999-07-26 | 15167.91 |
| 1999-07-27 | 15237.42 |
| 1999-07-28 | 15298.19 |
| 1999-07-29 | 15206.31 |
| 1999-07-30 | 15257.04 |
| 1999-08-02 | . |
| 1999-08-03 | 15185.05 |
| 1999-08-04 | 15172.07 |
| 1999-08-05 | 15021.65 |
| 1999-08-06 | 14885.38 |
| 1999-08-09 | 14798.15 |
| 1999-08-10 | 14610.18 |
| 1999-08-11 | 14936.40 |
| 1999-08-12 | 14929.44 |
| 1999-08-13 | 15084.39 |
| 1999-08-16 | 15234.13 |
| 1999-08-17 | 15122.40 |
| 1999-08-18 | 15144.75 |
| 1999-08-19 | 15240.41 |
| 1999-08-20 | 15344.54 |
| 1999-08-23 | 15505.01 |
| 1999-08-24 | 15566.76 |
| 1999-08-25 | 15590.73 |
| 1999-08-26 | 15529.71 |
| 1999-08-27 | 15404.09 |
| 1999-08-30 | 15275.18 |
| 1999-08-31 | 15174.95 |
| 1999-09-01 | 15191.36 |
| 1999-09-02 | 15045.55 |
| 1999-09-03 | 15209.85 |
| 1999-09-06 | . |
| 1999-09-07 | 15214.01 |
| 1999-09-08 | 15151.60 |
| 1999-09-09 | 15106.21 |
| 1999-09-10 | 15125.42 |
| 1999-09-13 | 14998.34 |
| 1999-09-14 | 15084.85 |
| 1999-09-15 | 14970.43 |
| 1999-09-16 | 14843.18 |
| 1999-09-17 | 14915.71 |
| 1999-09-20 | 14872.99 |
| 1999-09-21 | 14580.81 |
| 1999-09-22 | 14485.95 |
| 1999-09-23 | 14384.18 |
| 1999-09-24 | 14231.26 |
| 1999-09-27 | 14513.01 |
| 1999-09-28 | 14430.17 |
| 1999-09-29 | 14314.07 |
| 1999-09-30 | 14504.90 |
| 1999-10-01 | 14432.01 |
| 1999-10-04 | 14459.52 |
| 1999-10-05 | 14385.08 |
| 1999-10-06 | 14443.72 |
| 1999-10-07 | 14587.16 |
| 1999-10-08 | 14584.19 |
| 1999-10-11 | . |
| 1999-10-12 | 14436.70 |
| 1999-10-13 | 14226.79 |
| 1999-10-14 | 14127.14 |
| 1999-10-15 | 14097.91 |
| 1999-10-18 | 14185.60 |
| 1999-10-19 | 14276.80 |
| 1999-10-20 | 14496.21 |
| 1999-10-21 | 14437.62 |
| 1999-10-22 | 14512.70 |
| 1999-10-25 | 14443.25 |
| 1999-10-26 | 14459.63 |
| 1999-10-27 | 14339.79 |
| 1999-10-28 | 14526.16 |
| 1999-10-29 | 14856.63 |
| 1999-11-01 | 14727.75 |
| 1999-11-02 | 14775.51 |
| 1999-11-03 | 14591.57 |
| 1999-11-04 | 14479.71 |
| 1999-11-05 | 14485.33 |
| 1999-11-08 | 14530.45 |
| 1999-11-09 | 14606.59 |
| 1999-11-10 | 14667.32 |
| 1999-11-11 | 14713.26 |
| 1999-11-12 | 14813.73 |
| 1999-11-15 | 14959.25 |
| 1999-11-16 | 14805.13 |
| 1999-11-17 | 14782.35 |
| 1999-11-18 | 14716.89 |
| 1999-11-19 | 14743.14 |
| 1999-11-22 | 14477.46 |
| 1999-11-23 | 14653.58 |
| 1999-11-24 | 14835.69 |
| 1999-11-25 | 14984.22 |
| 1999-11-26 | 14978.10 |
| 1999-11-29 | 14752.24 |
| 1999-11-30 | 14644.45 |
| 1999-12-01 | 14678.61 |
| 1999-12-02 | 14665.60 |
| 1999-12-03 | 14818.39 |
| 1999-12-06 | 14745.78 |
| 1999-12-07 | 14707.93 |
| 1999-12-08 | 14546.29 |
| 1999-12-09 | 14649.90 |
| 1999-12-10 | 14697.53 |
| 1999-12-13 | 14673.44 |
| 1999-12-14 | 14572.84 |
| 1999-12-15 | 14721.74 |
| 1999-12-16 | 14638.22 |
| 1999-12-17 | 14772.72 |
| 1999-12-20 | 14726.54 |
| 1999-12-21 | 14627.32 |
| 1999-12-22 | 14585.22 |
| 1999-12-23 | 14708.69 |
| 1999-12-24 | 14833.34 |
| 1999-12-27 | . |
| 1999-12-28 | . |
| 1999-12-29 | 14821.19 |
| 1999-12-30 | 14722.65 |
| 1999-12-31 | 14677.37 |
| 2000-01-03 | . |
| 2000-01-04 | 14511.34 |
| 2000-01-05 | 14668.94 |
| 2000-01-06 | 14827.60 |
| 2000-01-07 | 14730.37 |
| 2000-01-10 | 14934.39 |
| 2000-01-11 | 14750.40 |
| 2000-01-12 | 14681.38 |
| 2000-01-13 | 14727.76 |
| 2000-01-14 | 14624.08 |
| 2000-01-17 | 14905.62 |
| 2000-01-18 | 14925.46 |
| 2000-01-19 | 14761.75 |
| 2000-01-20 | 14724.48 |
| 2000-01-21 | 14471.29 |
| 2000-01-24 | 14321.78 |
| 2000-01-25 | 14469.08 |
| 2000-01-26 | 14678.56 |
| 2000-01-27 | 14882.08 |
| 2000-01-28 | 14642.52 |
| 2000-01-31 | 14583.53 |
| 2000-02-01 | 14856.83 |
| 2000-02-02 | 14707.04 |
| 2000-02-03 | 14867.78 |
| 2000-02-04 | 14649.51 |
| 2000-02-07 | 14790.37 |
| 2000-02-08 | 14599.48 |
| 2000-02-09 | 14497.88 |
| 2000-02-10 | 14629.63 |
| 2000-02-11 | 14541.23 |
| 2000-02-14 | 14673.84 |
| 2000-02-15 | 14947.80 |
| 2000-02-16 | 14979.29 |
| 2000-02-17 | 14915.11 |
| 2000-02-18 | 14843.19 |
| 2000-02-21 | 14981.89 |
| 2000-02-22 | 14869.25 |
| 2000-02-23 | 14716.95 |
| 2000-02-24 | 14496.09 |
| 2000-02-25 | 14657.39 |
| 2000-02-28 | 14831.58 |
| 2000-02-29 | 14614.94 |
| 2000-03-01 | 14753.59 |
| 2000-03-02 | 14861.49 |
| 2000-03-03 | 14690.83 |
| 2000-03-06 | 14603.95 |
| 2000-03-07 | 14365.26 |
| 2000-03-08 | 14112.72 |
| 2000-03-09 | 14217.24 |
| 2000-03-10 | 14201.24 |
| 2000-03-13 | 14478.92 |
| 2000-03-14 | 14545.02 |
| 2000-03-15 | 14726.85 |
| 2000-03-16 | 15131.05 |
| 2000-03-17 | 14719.15 |
| 2000-03-20 | 14869.53 |
| 2000-03-21 | 15083.12 |
| 2000-03-22 | 15298.69 |
| 2000-03-23 | 15305.12 |
| 2000-03-24 | 15312.99 |
| 2000-03-27 | 15240.86 |
| 2000-03-28 | 15182.92 |
| 2000-03-29 | 15156.79 |
| 2000-03-30 | 15403.87 |
| 2000-03-31 | 15172.14 |
| 2000-04-03 | 15598.69 |
| 2000-04-04 | 15482.86 |
| 2000-04-05 | 15466.71 |
| 2000-04-06 | 15621.31 |
| 2000-04-07 | 15385.93 |
| 2000-04-10 | 15585.85 |
| 2000-04-11 | 15913.90 |
| 2000-04-12 | 16172.16 |
| 2000-04-13 | 16252.38 |
| 2000-04-14 | 15568.97 |
| 2000-04-17 | 15738.83 |
| 2000-04-18 | 15895.25 |
| 2000-04-19 | 15912.03 |
| 2000-04-20 | 15971.21 |
| 2000-04-21 | . |
| 2000-04-24 | 16009.66 |
| 2000-04-25 | 15953.15 |
| 2000-04-26 | 16004.59 |
| 2000-04-27 | 16072.53 |
| 2000-04-28 | 15990.18 |
| 2000-05-01 | 16025.17 |
| 2000-05-02 | 16369.17 |
| 2000-05-03 | 16438.41 |
| 2000-05-04 | 16438.15 |
| 2000-05-05 | 16424.56 |
| 2000-05-08 | 16193.20 |
| 2000-05-09 | 16531.93 |
| 2000-05-10 | 16517.41 |
| 2000-05-11 | 16518.88 |
| 2000-05-12 | 16400.07 |
| 2000-05-15 | 16737.74 |
| 2000-05-16 | 16770.00 |
| 2000-05-17 | 16705.52 |
| 2000-05-18 | 16745.36 |
| 2000-05-19 | 16584.37 |
| 2000-05-22 | . |
| 2000-05-23 | 16506.44 |
| 2000-05-24 | 16652.26 |
| 2000-05-25 | 16386.00 |
| 2000-05-26 | 16349.60 |
| 2000-05-29 | 16415.22 |
| 2000-05-30 | 16653.87 |
| 2000-05-31 | 16634.72 |
| 2000-06-01 | 16924.52 |
| 2000-06-02 | 17047.39 |
| 2000-06-05 | 16787.34 |
| 2000-06-06 | 16667.65 |
| 2000-06-07 | 16671.55 |
| 2000-06-08 | 16906.13 |
| 2000-06-09 | 17044.34 |
| 2000-06-12 | 17088.43 |
| 2000-06-13 | 16867.05 |
| 2000-06-14 | 17252.12 |
| 2000-06-15 | 17288.73 |
| 2000-06-16 | 17121.94 |
| 2000-06-19 | 17339.87 |
| 2000-06-20 | 17203.78 |
| 2000-06-21 | 17174.07 |
| 2000-06-22 | 17094.51 |
| 2000-06-23 | 17198.73 |
| 2000-06-26 | 17084.19 |
| 2000-06-27 | 17074.76 |
| 2000-06-28 | 17127.74 |
| 2000-06-29 | 16946.19 |
| 2000-06-30 | 16796.11 |
| 2000-07-03 | . |
| 2000-07-04 | 16949.73 |
| 2000-07-05 | 16989.33 |
| 2000-07-06 | 16943.66 |
| 2000-07-07 | 17052.95 |
| 2000-07-10 | 17008.78 |
| 2000-07-11 | 17135.10 |
| 2000-07-12 | 17219.77 |
| 2000-07-13 | 17162.71 |
| 2000-07-14 | 17114.71 |
| 2000-07-17 | 17125.15 |
| 2000-07-18 | 17111.02 |
| 2000-07-19 | 17124.66 |
| 2000-07-20 | 17071.46 |
| 2000-07-21 | 17089.94 |
| 2000-07-24 | 17225.56 |
| 2000-07-25 | 17274.02 |
| 2000-07-26 | 17205.91 |
| 2000-07-27 | 17393.69 |
| 2000-07-28 | 17154.42 |
| 2000-07-31 | 17103.81 |
| 2000-08-01 | 17125.44 |
| 2000-08-02 | 17281.90 |
| 2000-08-03 | 17287.18 |
| 2000-08-04 | 17363.21 |
| 2000-08-07 | . |
| 2000-08-08 | 17471.42 |
| 2000-08-09 | 17433.20 |
| 2000-08-10 | 17392.63 |
| 2000-08-11 | 17575.41 |
| 2000-08-14 | 17747.78 |
| 2000-08-15 | 17803.01 |
| 2000-08-16 | 17796.68 |
| 2000-08-17 | 17752.36 |
| 2000-08-18 | 17715.84 |
| 2000-08-21 | 17700.29 |
| 2000-08-22 | 17636.84 |
| 2000-08-23 | 17614.62 |
| 2000-08-24 | 17578.66 |
| 2000-08-25 | 17709.70 |
| 2000-08-28 | 17758.81 |
| 2000-08-29 | 17758.72 |
| 2000-08-30 | 17853.62 |
| 2000-08-31 | 17889.58 |
| 2000-09-01 | 18128.21 |
| 2000-09-04 | . |
| 2000-09-05 | 18129.08 |
| 2000-09-06 | 18037.10 |
| 2000-09-07 | 17977.63 |
| 2000-09-08 | 17991.15 |
| 2000-09-11 | 18156.00 |
| 2000-09-12 | 18434.62 |
| 2000-09-13 | 18568.85 |
| 2000-09-14 | 18751.17 |
| 2000-09-15 | 18781.11 |
| 2000-09-18 | 18656.59 |
| 2000-09-19 | 18752.48 |
| 2000-09-20 | 18575.49 |
| 2000-09-21 | 18430.27 |
| 2000-09-22 | 18252.57 |
| 2000-09-25 | 18314.67 |
| 2000-09-26 | 18355.79 |
| 2000-09-27 | 18413.09 |
| 2000-09-28 | 18501.09 |
| 2000-09-29 | 18674.30 |
| 2000-10-02 | 18593.77 |
| 2000-10-03 | 18684.63 |
| 2000-10-04 | 18756.82 |
| 2000-10-05 | 18858.88 |
| 2000-10-06 | 18745.39 |
| 2000-10-09 | . |
| 2000-10-10 | 18450.73 |
| 2000-10-11 | 18124.97 |
| 2000-10-12 | 17835.51 |
| 2000-10-13 | 17975.58 |
| 2000-10-16 | 17868.68 |
| 2000-10-17 | 17553.58 |
| 2000-10-18 | 17422.74 |
| 2000-10-19 | 17305.53 |
| 2000-10-20 | 17514.11 |
| 2000-10-23 | 17735.53 |
| 2000-10-24 | 18094.52 |
| 2000-10-25 | 18289.82 |
| 2000-10-26 | 18269.28 |
| 2000-10-27 | 18361.94 |
| 2000-10-30 | 18760.42 |
| 2000-10-31 | 19402.58 |
| 2000-11-01 | 19451.83 |
| 2000-11-02 | 19597.41 |
| 2000-11-03 | 19586.07 |
| 2000-11-06 | 19657.42 |
| 2000-11-07 | 19668.25 |
| 2000-11-08 | 19607.84 |
| 2000-11-09 | 19636.04 |
| 2000-11-10 | 19378.04 |
| 2000-11-13 | 19158.79 |
| 2000-11-14 | 19364.87 |
| 2000-11-15 | 19190.46 |
| 2000-11-16 | 19131.06 |
| 2000-11-17 | 19242.82 |
| 2000-11-20 | 19122.90 |
| 2000-11-21 | 19048.87 |
| 2000-11-22 | 18789.46 |
| 2000-11-23 | 18832.79 |
| 2000-11-24 | 18987.62 |
| 2000-11-27 | 19062.19 |
| 2000-11-28 | 19055.07 |
| 2000-11-29 | 18864.36 |
| 2000-11-30 | 18772.66 |
| 2000-12-01 | 19003.74 |
| 2000-12-04 | 19238.41 |
| 2000-12-05 | 19544.65 |
| 2000-12-06 | 19385.94 |
| 2000-12-07 | 19492.09 |
| 2000-12-08 | 19985.28 |
| 2000-12-11 | 19918.22 |
| 2000-12-12 | 19817.14 |
| 2000-12-13 | 19510.55 |
| 2000-12-14 | 19129.31 |
| 2000-12-15 | 18968.88 |
| 2000-12-18 | 19284.91 |
| 2000-12-19 | 19444.77 |
| 2000-12-20 | 19274.24 |
| 2000-12-21 | 19349.05 |
| 2000-12-22 | 19628.14 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 19739.23 |
| 2000-12-28 | 19802.33 |
| 2000-12-29 | 19979.22 |
| 2001-01-01 | . |
| 2001-01-02 | 19432.57 |
| 2001-01-03 | 19661.50 |
| 2001-01-04 | 19552.22 |
| 2001-01-05 | 19506.45 |
| 2001-01-08 | 19552.94 |
| 2001-01-09 | 19266.74 |
| 2001-01-10 | 19227.02 |
| 2001-01-11 | 19337.78 |
| 2001-01-12 | 19080.61 |
| 2001-01-15 | 19339.38 |
| 2001-01-16 | 19393.31 |
| 2001-01-17 | 19307.80 |
| 2001-01-18 | 19004.66 |
| 2001-01-19 | 19114.69 |
| 2001-01-22 | 19306.01 |
| 2001-01-23 | 19496.76 |
| 2001-01-24 | 19504.62 |
| 2001-01-25 | 19610.85 |
| 2001-01-26 | 19479.34 |
| 2001-01-29 | 19646.62 |
| 2001-01-30 | 19731.62 |
| 2001-01-31 | 19649.80 |
| 2001-02-01 | 19728.94 |
| 2001-02-02 | 20085.28 |
| 2001-02-05 | 20295.92 |
| 2001-02-06 | 20322.96 |
| 2001-02-07 | 20210.97 |
| 2001-02-08 | 20099.49 |
| 2001-02-09 | 20155.14 |
| 2001-02-12 | 20221.48 |
| 2001-02-13 | 20246.76 |
| 2001-02-14 | 20172.53 |
| 2001-02-15 | 20177.31 |
| 2001-02-16 | 20198.74 |
| 2001-02-19 | 20173.72 |
| 2001-02-20 | 20005.85 |
| 2001-02-21 | 19524.75 |
| 2001-02-22 | 19684.16 |
| 2001-02-23 | 19480.72 |
| 2001-02-26 | 19906.09 |
| 2001-02-27 | 19844.56 |
| 2001-02-28 | 19928.53 |
| 2001-03-01 | 20093.07 |
| 2001-03-02 | 20209.95 |
| 2001-03-05 | 20582.99 |
| 2001-03-06 | 20497.73 |
| 2001-03-07 | 20716.46 |
| 2001-03-08 | 20580.13 |
| 2001-03-09 | 20328.87 |
| 2001-03-12 | 20010.87 |
| 2001-03-13 | 20183.04 |
| 2001-03-14 | 19943.28 |
| 2001-03-15 | 20034.71 |
| 2001-03-16 | 19781.10 |
| 2001-03-19 | 20002.72 |
| 2001-03-20 | 19749.29 |
| 2001-03-21 | 19547.90 |
| 2001-03-22 | 19244.08 |
| 2001-03-23 | 19325.05 |
| 2001-03-26 | 19647.70 |
| 2001-03-27 | 19699.73 |
| 2001-03-28 | 19530.70 |
| 2001-03-29 | 19336.61 |
| 2001-03-30 | 19779.95 |
| 2001-04-02 | 19931.93 |
| 2001-04-03 | 19750.97 |
| 2001-04-04 | 19658.99 |
| 2001-04-05 | 19862.79 |
| 2001-04-06 | 19802.16 |
| 2001-04-09 | 19938.24 |
| 2001-04-10 | 20313.70 |
| 2001-04-11 | 20055.64 |
| 2001-04-12 | 19898.92 |
| 2001-04-13 | . |
| 2001-04-16 | 19963.61 |
| 2001-04-17 | 19948.18 |
| 2001-04-18 | 20214.86 |
| 2001-04-19 | 20136.15 |
| 2001-04-20 | 20287.69 |
| 2001-04-23 | 20129.04 |
| 2001-04-24 | 19941.92 |
| 2001-04-25 | 20011.15 |
| 2001-04-26 | 20209.43 |
| 2001-04-27 | 20245.14 |
| 2001-04-30 | 19956.34 |
| 2001-05-01 | 20015.75 |
| 2001-05-02 | 19941.56 |
| 2001-05-03 | 19827.41 |
| 2001-05-04 | 19938.98 |
| 2001-05-07 | 20072.38 |
| 2001-05-08 | 20180.62 |
| 2001-05-09 | 20374.84 |
| 2001-05-10 | 20663.09 |
| 2001-05-11 | 20438.71 |
| 2001-05-14 | 20580.58 |
| 2001-05-15 | 20674.27 |
| 2001-05-16 | 20820.90 |
| 2001-05-17 | 20864.23 |
| 2001-05-18 | 20854.58 |
| 2001-05-21 | . |
| 2001-05-22 | 20743.50 |
| 2001-05-23 | 20748.01 |
| 2001-05-24 | 20845.01 |
| 2001-05-25 | 20781.16 |
| 2001-05-28 | 20812.52 |
| 2001-05-29 | 20764.36 |
| 2001-05-30 | 20636.26 |
| 2001-05-31 | 20764.54 |
| 2001-06-01 | 20964.85 |
| 2001-06-04 | 21172.25 |
| 2001-06-05 | 21083.28 |
| 2001-06-06 | 20986.30 |
| 2001-06-07 | 21206.03 |
| 2001-06-08 | 21059.47 |
| 2001-06-11 | 21022.52 |
| 2001-06-12 | 21025.76 |
| 2001-06-13 | 21034.95 |
| 2001-06-14 | 20847.62 |
| 2001-06-15 | 20663.29 |
| 2001-06-18 | 20680.63 |
| 2001-06-19 | 20717.04 |
| 2001-06-20 | 20667.13 |
| 2001-06-21 | 20620.56 |
| 2001-06-22 | 20653.18 |
| 2001-06-25 | 20555.16 |
| 2001-06-26 | 20377.32 |
| 2001-06-27 | 20085.38 |
| 2001-06-28 | 20162.62 |
| 2001-06-29 | 20303.99 |
| 2001-07-02 | . |
| 2001-07-03 | 20419.80 |
| 2001-07-04 | 20417.68 |
| 2001-07-05 | 20348.44 |
| 2001-07-06 | 20172.31 |
| 2001-07-09 | 20308.16 |
| 2001-07-10 | 20158.77 |
| 2001-07-11 | 20147.21 |
| 2001-07-12 | 20290.33 |
| 2001-07-13 | 20555.11 |
| 2001-07-16 | 20276.19 |
| 2001-07-17 | 20387.09 |
| 2001-07-18 | 20381.12 |
| 2001-07-19 | 20436.19 |
| 2001-07-20 | 20561.61 |
| 2001-07-23 | 20474.32 |
| 2001-07-24 | 20445.51 |
| 2001-07-25 | 20397.82 |
| 2001-07-26 | 20276.62 |
| 2001-07-27 | 20363.43 |
| 2001-07-30 | 20403.49 |
| 2001-07-31 | 20459.93 |
| 2001-08-01 | 20519.49 |
| 2001-08-02 | 20513.46 |
| 2001-08-03 | 20514.11 |
| 2001-08-06 | . |
| 2001-08-07 | 20728.51 |
| 2001-08-08 | 20576.43 |
| 2001-08-09 | 20783.29 |
| 2001-08-10 | 20657.50 |
| 2001-08-13 | 20722.03 |
| 2001-08-14 | 20688.18 |
| 2001-08-15 | 20536.39 |
| 2001-08-16 | 20717.82 |
| 2001-08-17 | 20710.54 |
| 2001-08-20 | 20868.86 |
| 2001-08-21 | 20724.17 |
| 2001-08-22 | 20772.25 |
| 2001-08-23 | 20598.70 |
| 2001-08-24 | 20869.63 |
| 2001-08-27 | 21008.37 |
| 2001-08-28 | 20768.94 |
| 2001-08-29 | 20634.72 |
| 2001-08-30 | 20551.20 |
| 2001-08-31 | 20402.17 |
| 2001-09-03 | . |
| 2001-09-04 | 20713.72 |
| 2001-09-05 | 20869.41 |
| 2001-09-06 | 20906.82 |
| 2001-09-07 | 20734.24 |
| 2001-09-10 | 20796.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 19788.51 |
| 2001-09-18 | 19626.24 |
| 2001-09-19 | 19260.67 |
| 2001-09-20 | 18670.84 |
| 2001-09-21 | 18558.31 |
| 2001-09-24 | 18933.11 |
| 2001-09-25 | 19035.55 |
| 2001-09-26 | 19012.89 |
| 2001-09-27 | 19105.45 |
| 2001-09-28 | 19385.46 |
| 2001-10-01 | 19427.77 |
| 2001-10-02 | 19488.44 |
| 2001-10-03 | 19662.01 |
| 2001-10-04 | 19425.60 |
| 2001-10-05 | 19417.05 |
| 2001-10-08 | . |
| 2001-10-09 | 19422.05 |
| 2001-10-10 | 19555.67 |
| 2001-10-11 | 19719.49 |
| 2001-10-12 | 19581.20 |
| 2001-10-15 | 19370.31 |
| 2001-10-16 | 19469.19 |
| 2001-10-17 | 19253.02 |
| 2001-10-18 | 19070.35 |
| 2001-10-19 | 19136.45 |
| 2001-10-22 | 19085.84 |
| 2001-10-23 | 19099.24 |
| 2001-10-24 | 19073.74 |
| 2001-10-25 | 19207.55 |
| 2001-10-26 | 19296.58 |
| 2001-10-29 | 19028.30 |
| 2001-10-30 | 18838.57 |
| 2001-10-31 | 18964.89 |
| 2001-11-01 | 19224.18 |
| 2001-11-02 | 19465.96 |
| 2001-11-05 | 19614.68 |
| 2001-11-06 | 19651.96 |
| 2001-11-07 | 19616.04 |
| 2001-11-08 | 19581.02 |
| 2001-11-09 | 19831.77 |
| 2001-11-12 | 19871.31 |
| 2001-11-13 | 20101.20 |
| 2001-11-14 | 20128.62 |
| 2001-11-15 | 19822.73 |
| 2001-11-16 | 19887.57 |
| 2001-11-19 | 20043.51 |
| 2001-11-20 | 19985.11 |
| 2001-11-21 | 19826.89 |
| 2001-11-22 | 19903.37 |
| 2001-11-23 | 19992.39 |
| 2001-11-26 | 20079.82 |
| 2001-11-27 | 20164.52 |
| 2001-11-28 | 19960.99 |
| 2001-11-29 | 20095.05 |
| 2001-11-30 | 20027.19 |
| 2001-12-03 | 19979.65 |
| 2001-12-04 | 20064.29 |
| 2001-12-05 | 20469.37 |
| 2001-12-06 | 20368.30 |
| 2001-12-07 | 20403.82 |
| 2001-12-10 | 20362.17 |
| 2001-12-11 | 20265.44 |
| 2001-12-12 | 20430.94 |
| 2001-12-13 | 20321.91 |
| 2001-12-14 | 20314.69 |
| 2001-12-17 | 20639.50 |
| 2001-12-18 | 20754.13 |
| 2001-12-19 | 20861.72 |
| 2001-12-20 | 20503.62 |
| 2001-12-21 | 20469.85 |
| 2001-12-24 | 20505.00 |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 20806.20 |
| 2001-12-28 | 20745.65 |
| 2001-12-31 | 20739.40 |
| 2002-01-01 | . |
| 2002-01-02 | 20572.67 |
| 2002-01-03 | 20798.53 |
| 2002-01-04 | 20902.20 |
| 2002-01-07 | 20955.29 |
| 2002-01-08 | 20760.61 |
| 2002-01-09 | 20826.45 |
| 2002-01-10 | 20790.57 |
| 2002-01-11 | 20804.46 |
| 2002-01-14 | 20651.92 |
| 2002-01-15 | 20725.74 |
| 2002-01-16 | 20590.34 |
| 2002-01-17 | 20648.32 |
| 2002-01-18 | 20582.61 |
| 2002-01-21 | 20583.95 |
| 2002-01-22 | 20625.27 |
| 2002-01-23 | 20732.11 |
| 2002-01-24 | 20764.22 |
| 2002-01-25 | 20751.87 |
| 2002-01-28 | 20801.31 |
| 2002-01-29 | 20658.36 |
| 2002-01-30 | 20553.70 |
| 2002-01-31 | 20833.78 |
| 2002-02-01 | 20919.45 |
| 2002-02-04 | 20708.74 |
| 2002-02-05 | 20560.70 |
| 2002-02-06 | 20463.21 |
| 2002-02-07 | 20488.22 |
| 2002-02-08 | 20604.11 |
| 2002-02-11 | 20746.18 |
| 2002-02-12 | 20627.53 |
| 2002-02-13 | 20716.48 |
| 2002-02-14 | 20686.62 |
| 2002-02-15 | 20747.19 |
| 2002-02-18 | 20710.61 |
| 2002-02-19 | 20616.86 |
| 2002-02-20 | 20557.80 |
| 2002-02-21 | 20563.22 |
| 2002-02-22 | 20591.23 |
| 2002-02-25 | 20907.11 |
| 2002-02-26 | 21077.47 |
| 2002-02-27 | 21305.49 |
| 2002-02-28 | 21432.86 |
| 2002-03-01 | 21711.98 |
| 2002-03-04 | 21997.16 |
| 2002-03-05 | 21979.71 |
| 2002-03-06 | 22172.58 |
| 2002-03-07 | 22195.33 |
| 2002-03-08 | 22028.90 |
| 2002-03-11 | 21991.94 |
| 2002-03-12 | 21863.17 |
| 2002-03-13 | 21957.37 |
| 2002-03-14 | 21910.15 |
| 2002-03-15 | 22068.22 |
| 2002-03-18 | 22202.52 |
| 2002-03-19 | 22363.83 |
| 2002-03-20 | 22331.94 |
| 2002-03-21 | 22167.96 |
| 2002-03-22 | 22287.90 |
| 2002-03-25 | 22084.30 |
| 2002-03-26 | 22163.35 |
| 2002-03-27 | 22394.98 |
| 2002-03-28 | 22475.39 |
| 2002-03-29 | . |
| 2002-04-01 | 22488.64 |
| 2002-04-02 | 22555.33 |
| 2002-04-03 | 22455.29 |
| 2002-04-04 | 22341.45 |
| 2002-04-05 | 22503.58 |
| 2002-04-08 | 22532.46 |
| 2002-04-09 | 22497.09 |
| 2002-04-10 | 22890.37 |
| 2002-04-11 | 22669.57 |
| 2002-04-12 | 22794.07 |
| 2002-04-15 | 22829.51 |
| 2002-04-16 | 22961.06 |
| 2002-04-17 | 22939.66 |
| 2002-04-18 | 22862.54 |
| 2002-04-19 | 23186.28 |
| 2002-04-22 | 23040.88 |
| 2002-04-23 | 22704.04 |
| 2002-04-24 | 22573.08 |
| 2002-04-25 | 22549.26 |
| 2002-04-26 | 22462.51 |
| 2002-04-29 | 22415.52 |
| 2002-04-30 | 22661.41 |
| 2002-05-01 | 22662.93 |
| 2002-05-02 | 22777.55 |
| 2002-05-03 | 22738.05 |
| 2002-05-06 | 22519.33 |
| 2002-05-07 | 22485.03 |
| 2002-05-08 | 22859.86 |
| 2002-05-09 | 22689.22 |
| 2002-05-10 | 22648.06 |
| 2002-05-13 | 22912.09 |
| 2002-05-14 | 23024.64 |
| 2002-05-15 | 22956.07 |
| 2002-05-16 | 23072.77 |
| 2002-05-17 | 22975.01 |
| 2002-05-20 | . |
| 2002-05-21 | 22944.30 |
| 2002-05-22 | 22779.33 |
| 2002-05-23 | 23008.23 |
| 2002-05-24 | 22862.86 |
| 2002-05-27 | 22887.96 |
| 2002-05-28 | 22891.94 |
| 2002-05-29 | 22701.29 |
| 2002-05-30 | 22650.30 |
| 2002-05-31 | 22890.42 |
| 2002-06-03 | 22802.85 |
| 2002-06-04 | 22766.71 |
| 2002-06-05 | 22622.35 |
| 2002-06-06 | 22510.24 |
| 2002-06-07 | 22410.66 |
| 2002-06-10 | 22402.78 |
| 2002-06-11 | 22282.28 |
| 2002-06-12 | 22182.89 |
| 2002-06-13 | 21994.30 |
| 2002-06-14 | 21815.64 |
| 2002-06-17 | 22137.81 |
| 2002-06-18 | 22060.01 |
| 2002-06-19 | 21949.94 |
| 2002-06-20 | 21945.58 |
| 2002-06-21 | 21692.84 |
| 2002-06-24 | 21669.82 |
| 2002-06-25 | 21693.62 |
| 2002-06-26 | 21465.22 |
| 2002-06-27 | 21678.26 |
| 2002-06-28 | 21862.16 |
| 2002-07-01 | . |
| 2002-07-02 | 21616.23 |
| 2002-07-03 | 21649.89 |
| 2002-07-04 | 21579.13 |
| 2002-07-05 | 21720.08 |
| 2002-07-08 | 21749.42 |
| 2002-07-09 | 21637.50 |
| 2002-07-10 | 21421.93 |
| 2002-07-11 | 21307.10 |
| 2002-07-12 | 21117.64 |
| 2002-07-15 | 20687.53 |
| 2002-07-16 | 20630.73 |
| 2002-07-17 | 20548.54 |
| 2002-07-18 | 20625.74 |
| 2002-07-19 | 20072.14 |
| 2002-07-22 | 19623.78 |
| 2002-07-23 | 19085.52 |
| 2002-07-24 | 19723.16 |
| 2002-07-25 | 19545.66 |
| 2002-07-26 | 19752.05 |
| 2002-07-29 | 20029.44 |
| 2002-07-30 | 20183.11 |
| 2002-07-31 | 20635.99 |
| 2002-08-01 | 20442.69 |
| 2002-08-02 | 20441.49 |
| 2002-08-05 | . |
| 2002-08-06 | 20533.87 |
| 2002-08-07 | 20504.72 |
| 2002-08-08 | 20803.17 |
| 2002-08-09 | 20887.38 |
| 2002-08-12 | 20640.74 |
| 2002-08-13 | 20525.87 |
| 2002-08-14 | 20528.99 |
| 2002-08-15 | 20464.65 |
| 2002-08-16 | 20600.51 |
| 2002-08-19 | 20779.46 |
| 2002-08-20 | 20826.44 |
| 2002-08-21 | 20769.91 |
| 2002-08-22 | 20869.88 |
| 2002-08-23 | 20571.40 |
| 2002-08-26 | 20801.00 |
| 2002-08-27 | 20650.92 |
| 2002-08-28 | 20495.06 |
| 2002-08-29 | 20524.08 |
| 2002-08-30 | 20598.87 |
| 2002-09-02 | . |
| 2002-09-03 | 20203.64 |
| 2002-09-04 | 20373.30 |
| 2002-09-05 | 20333.84 |
| 2002-09-06 | 20233.22 |
| 2002-09-09 | 20333.74 |
| 2002-09-10 | 20313.76 |
| 2002-09-11 | 20520.03 |
| 2002-09-12 | 20204.19 |
| 2002-09-13 | 20194.90 |
| 2002-09-16 | 20293.83 |
| 2002-09-17 | 19952.91 |
| 2002-09-18 | 19698.91 |
| 2002-09-19 | 19354.58 |
| 2002-09-20 | 19358.26 |
| 2002-09-23 | 18943.37 |
| 2002-09-24 | 19065.81 |
| 2002-09-25 | 19339.22 |
| 2002-09-26 | 19388.59 |
| 2002-09-27 | 19152.51 |
| 2002-09-30 | 19389.56 |
| 2002-10-01 | 19523.65 |
| 2002-10-02 | 19187.82 |
| 2002-10-03 | 18977.30 |
| 2002-10-04 | 18719.67 |
| 2002-10-07 | 18455.72 |
| 2002-10-08 | 18607.62 |
| 2002-10-09 | 18175.89 |
| 2002-10-10 | 18488.49 |
| 2002-10-11 | 18901.76 |
| 2002-10-14 | . |
| 2002-10-15 | 19544.63 |
| 2002-10-16 | 19436.27 |
| 2002-10-17 | 19834.74 |
| 2002-10-18 | 20016.81 |
| 2002-10-21 | 20115.82 |
| 2002-10-22 | 19850.06 |
| 2002-10-23 | 20052.38 |
| 2002-10-24 | 19991.14 |
| 2002-10-25 | 20221.38 |
| 2002-10-28 | 20211.96 |
| 2002-10-29 | 19848.56 |
| 2002-10-30 | 19903.30 |
| 2002-10-31 | 19562.39 |
| 2002-11-01 | 19724.21 |
| 2002-11-04 | 20049.12 |
| 2002-11-05 | 19880.98 |
| 2002-11-06 | 19947.78 |
| 2002-11-07 | 19858.45 |
| 2002-11-08 | 19847.97 |
| 2002-11-11 | 19576.37 |
| 2002-11-12 | 19676.95 |
| 2002-11-13 | 19697.86 |
| 2002-11-14 | 19838.13 |
| 2002-11-15 | 20164.07 |
| 2002-11-18 | 20227.85 |
| 2002-11-19 | 20118.73 |
| 2002-11-20 | 20288.37 |
| 2002-11-21 | 20370.12 |
| 2002-11-22 | 20288.13 |
| 2002-11-25 | 20291.24 |
| 2002-11-26 | 19991.84 |
| 2002-11-27 | 20267.19 |
| 2002-11-28 | 20273.43 |
#2002-11-29|20133.40
#2002-12-02|20346.73
#2002-12-03|20302.31
#2002-12-04|20252.78
#2002-12-05|19991.69
#2002-12-06|20131.37
#2002-12-09|20058.30
#2002-12-10|20296.20
#2002-12-11|20271.12
#2002-12-12|20424.04
#2002-12-13|20500.16
#2002-12-16|20605.13
#2002-12-17|20391.80
#2002-12-18|20294.89
#2002-12-19|20182.90
#2002-12-20|20215.80
#2002-12-23|20461.81
#2002-12-24|20425.19
#2002-12-25| .
#2002-12-26| .
#2002-12-27|20343.42
#2002-12-30|20413.59
#2002-12-31|20385.28
#2003-01-01| .
#2003-01-02|20686.13
#2003-01-03|20781.84
#2003-01-06|20913.71
#2003-01-07|20834.02
#2003-01-08|20584.03
#2003-01-09|20631.70
#2003-01-10|20650.78
#2003-01-13|20661.66
#2003-01-14|20668.35
#2003-01-15|20655.49
#2003-01-16|20719.26
#2003-01-17|20582.41
#2003-01-20|20571.65
#2003-01-21|20404.21
#2003-01-22|20513.99
#2003-01-23|20513.73
#2003-01-24|20331.53
#2003-01-27|20028.81
#2003-01-28|20095.55
#2003-01-29|20083.59
#2003-01-30|20043.12
#2003-01-31|20137.85
#2003-02-03|20178.84
#2003-02-04|20090.12
#2003-02-05|19994.16
#2003-02-06|19941.01
#2003-02-07|19908.84
#2003-02-10|19869.71
#2003-02-11|19924.08
#2003-02-12|19974.74
#2003-02-13|19807.70
#2003-02-14|20082.29
#2003-02-17|20230.01
#2003-02-18|20265.05
#2003-02-19|20122.06
#2003-02-20|20186.92
#2003-02-21|20234.86
#2003-02-24|20066.04
#2003-02-25|20185.56
#2003-02-26|20228.66
#2003-02-27|20506.36
#2003-02-28|20453.92
#2003-03-03|20166.15
#2003-03-04|20057.82
#2003-03-05|19905.31
#2003-03-06|19709.12
#2003-03-07|19890.10
#2003-03-10|19659.97
#2003-03-11|19718.82
#2003-03-12|19514.95
#2003-03-13|19649.72
#2003-03-14|19670.59
#2003-03-17|19980.94
#2003-03-18|20050.37
#2003-03-19|20084.63
#2003-03-20|20164.58
#2003-03-21|20402.34
#2003-03-24|19972.69
#2003-03-25|20004.22
#2003-03-26|19934.68
#2003-03-27|19972.69
#2003-03-28|19988.63
#2003-03-31|19896.60
#2003-04-01|19836.70
#2003-04-02|20082.08
#2003-04-03|19958.93
#2003-04-04|20017.11
#2003-04-07|20161.05
#2003-04-08|20174.31
#2003-04-09|20120.64
#2003-04-10|20170.39
#2003-04-11|20219.10
#2003-04-14|20275.41
#2003-04-15|20307.71
#2003-04-16|20260.61
#2003-04-17|20328.41
#2003-04-18| .
#2003-04-21|20396.70
#2003-04-22|20398.20
#2003-04-23|20494.86
#2003-04-24|20375.14
#2003-04-25|20332.27
#2003-04-28|20419.30
#2003-04-29|20462.27
#2003-04-30|20611.09
#2003-05-01|20623.26
#2003-05-02|20686.87
#2003-05-05|20770.45
#2003-05-06|20843.16
#2003-05-07|20741.25
#2003-05-08|20738.07
#2003-05-09|20827.09
#2003-05-12|21044.02
#2003-05-13|20982.62
#2003-05-14|21176.62
#2003-05-15|21223.36
#2003-05-16|21219.56
#2003-05-19| .
#2003-05-20|21309.45
#2003-05-21|21238.65
#2003-05-22|21251.18
#2003-05-23|21265.77
#2003-05-26|21268.45
#2003-05-27|21388.47
#2003-05-28|21361.02
#2003-05-29|21411.87
#2003-05-30|21328.94
#2003-06-02|21523.90
#2003-06-03|21511.29
#2003-06-04|21695.54
#2003-06-05|21711.49
#2003-06-06|21758.56
#2003-06-09|21609.77
#2003-06-10|21855.34
#2003-06-11|22059.34
#2003-06-12|22042.80
#2003-06-13|21799.51
#2003-06-16|22149.19
#2003-06-17|22144.60
#2003-06-18|22095.08
#2003-06-19|21992.17
#2003-06-20|21939.34
#2003-06-23|21799.54
#2003-06-24|21731.04
#2003-06-25|21644.18
#2003-06-26|21643.48
#2003-06-27|21682.20
#2003-06-30|21711.22
#2003-07-01| .
#2003-07-02|21580.52
#2003-07-03|21663.81
#2003-07-04|21646.64
#2003-07-07|21808.34
#2003-07-08|21845.58
#2003-07-09|21871.39
#2003-07-10|21786.18
#2003-07-11|21865.94
#2003-07-14|21905.22
#2003-07-15|21998.97
#2003-07-16|21908.94
#2003-07-17|21951.95
#2003-07-18|22013.95
#2003-07-21|22067.86
#2003-07-22|22149.47
#2003-07-23|22262.45
#2003-07-24|22239.89
#2003-07-25|22314.70
#2003-07-28|22397.81
#2003-07-29|22192.47
#2003-07-30|22073.78
#2003-07-31|22137.58
#2003-08-01|22003.07
#2003-08-04| .
#2003-08-05|21957.90
#2003-08-06|21807.47
#2003-08-07|21896.11
#2003-08-08|22117.02
#2003-08-11|22334.86
#2003-08-12|22418.72
#2003-08-13|22487.62
#2003-08-14|22529.48
#2003-08-15|22556.90
#2003-08-18|22640.56
#2003-08-19|22670.40
#2003-08-20|22653.28
#2003-08-21|22658.04
#2003-08-22|22499.46
#2003-08-25|22460.04
#2003-08-26|22514.61
#2003-08-27|22664.10
#2003-08-28|22689.36
#2003-08-29|22650.84
#2003-09-01| .
#2003-09-02|22883.47
#2003-09-03|22860.29
#2003-09-04|22822.50
#2003-09-05|22835.25
#2003-09-08|22771.52
#2003-09-09|22701.84
#2003-09-10|22743.18
#2003-09-11|22796.51
#2003-09-12|22691.16
#2003-09-15|22690.02
#2003-09-16|22794.56
#2003-09-17|22754.67
#2003-09-18|22749.00
#2003-09-19|22730.69
#2003-09-22|22659.86
#2003-09-23|22856.91
#2003-09-24|22863.12
#2003-09-25|22653.49
#2003-09-26|22487.23
#2003-09-29|22463.53
#2003-09-30|22427.66
#2003-10-01|22717.06
#2003-10-02|22811.47
#2003-10-03|22761.19
#2003-10-06|22863.38
#2003-10-07|22900.95
#2003-10-08|22894.76
#2003-10-09|22988.19
#2003-10-10|23058.41
#2003-10-13| .
#2003-10-14|23396.47
#2003-10-15|23575.07
#2003-10-16|23518.62
#2003-10-17|23365.28
#2003-10-20|23401.97
#2003-10-21|23571.17
#2003-10-22|23485.58
#2003-10-23|23380.58
#2003-10-24|23352.06
#2003-10-27|23419.54
#2003-10-28|23518.62
#2003-10-29|23467.03
#2003-10-30|23480.29
#2003-10-31|23594.12
#2003-11-03|23798.96
#2003-11-04|23907.50
#2003-11-05|24053.80
#2003-11-06|24006.79
#2003-11-07|23979.28
#2003-11-10|23888.22
#2003-11-11|23800.55
#2003-11-12|23780.88
#2003-11-13|23694.96
#2003-11-14|23595.52
#2003-11-17|23662.84
#2003-11-18|23575.87
#2003-11-19|23800.35
#2003-11-20|23870.76
#2003-11-21|23832.62
#2003-11-24|23956.65
#2003-11-25|23853.64
#2003-11-26|23907.78
#2003-11-27|23934.91
#2003-11-28|23821.88
#2003-12-01|23952.80
#2003-12-02|23954.23
#2003-12-03|24082.86
#2003-12-04|24169.55
#2003-12-05|24182.55
#2003-12-08|24251.34
#2003-12-09|24264.33
#2003-12-10|24093.76
#2003-12-11|24217.67
#2003-12-12|24275.45
#2003-12-15|24160.39
#2003-12-16|24372.85
#2003-12-17|24543.44
#2003-12-18|24761.19
#2003-12-19|24762.33
#2003-12-22|24876.14
#2003-12-23|24882.17
#2003-12-24|24898.86
#2003-12-25| .
#2003-12-26| .
#2003-12-29|25184.07
#2003-12-30|25098.86
#2003-12-31|25134.69
#2004-01-01| .
#2004-01-02|25327.26
#2004-01-05|25372.93
#2004-01-06|25432.09
#2004-01-07|25260.72
#2004-01-08|25105.32
#2004-01-09|24983.40
#2004-01-12|25044.21
#2004-01-13|25081.35
#2004-01-14|25184.91
#2004-01-15|25283.73
#2004-01-16|25458.93
#2004-01-19|25525.27
#2004-01-20|25716.79
#2004-01-21|25657.41
#2004-01-22|25741.00
#2004-01-23|25735.48
#2004-01-26|25650.47
#2004-01-27|25651.14
#2004-01-28|25497.00
#2004-01-29|25244.74
#2004-01-30|25196.22
#2004-02-02|25490.62
#2004-02-03|25481.80
#2004-02-04|25261.20
#2004-02-05|25269.79
#2004-02-06|25376.39
#2004-02-09|25528.79
#2004-02-10|25682.90
#2004-02-11|25693.07
#2004-02-12|25494.57
#2004-02-13|25427.10
#2004-02-16|25552.84
#2004-02-17|25501.94
#2004-02-18|25423.08
#2004-02-19|25503.19
#2004-02-20|25325.78
#2004-02-23|25296.99
#2004-02-24|25312.73
#2004-02-25|25294.67
#2004-02-26|25553.71
#2004-02-27|25629.53
#2004-03-01|25814.88
#2004-03-02|25665.78
#2004-03-03|25721.99
#2004-03-04|25651.75
#2004-03-05|25853.89
#2004-03-08|25848.53
#2004-03-09|25832.49
#2004-03-10|25483.63
#2004-03-11|25351.15
#2004-03-12|25500.81
#2004-03-15|25321.91
#2004-03-16|25555.82
#2004-03-17|25833.46
#2004-03-18|25706.88
#2004-03-19|25734.96
#2004-03-22|25589.17
#2004-03-23|25556.72
#2004-03-24|25494.83
#2004-03-25|25692.82
#2004-03-26|25676.95
#2004-03-29|25746.94
#2004-03-30|25868.30
#2004-03-31|25767.81
#2004-04-01|25849.87
#2004-04-02|26165.55
#2004-04-05|26467.04
#2004-04-06|26499.20
#2004-04-07|26398.42
#2004-04-08|26463.05
#2004-04-09| .
#2004-04-12|26606.06
#2004-04-13|26232.01
#2004-04-14|25838.46
#2004-04-15|25787.14
#2004-04-16|25984.16
#2004-04-19|25935.78
#2004-04-20|25717.62
#2004-04-21|25629.78
#2004-04-22|25870.91
#2004-04-23|25845.31
#2004-04-26|25624.67
#2004-04-27|25464.02
#2004-04-28|25174.11
#2004-04-29|25224.78
#2004-04-30|25274.28
#2004-05-03|25317.91
#2004-05-04|25688.55
#2004-05-05|25727.76
#2004-05-06|25705.10
#2004-05-07|25315.48
#2004-05-10|24960.24
#2004-05-11|25076.53
#2004-05-12|24986.96
#2004-05-13|24961.17
#2004-05-14|24970.21
#2004-05-17|24849.56
#2004-05-18|24976.78
#2004-05-19|25033.43
#2004-05-20|24924.28
#2004-05-21|25077.33
#2004-05-24| .
#2004-05-25|25400.23
#2004-05-26|25263.73
#2004-05-27|25321.36
#2004-05-28|25313.21
#2004-05-31|25504.24
#2004-06-01|25462.65
#2004-06-02|25473.91
#2004-06-03|25411.73
#2004-06-04|25454.59
#2004-06-07|25683.60
#2004-06-08|25798.31
#2004-06-09|25480.05
#2004-06-10|25437.03
#2004-06-11|25454.66
#2004-06-14|25324.16
#2004-06-15|25495.34
#2004-06-16|25567.57
#2004-06-17|25679.11
#2004-06-18|25438.25
#2004-06-21|25473.67
#2004-06-22|25626.87
#2004-06-23|25795.70
#2004-06-24|25633.92
#2004-06-25|25463.86
#2004-06-28|25440.60
#2004-06-29|25468.93
#2004-06-30|25554.07
#2004-07-01| .
#2004-07-02|25472.95
#2004-07-05|25570.59
#2004-07-06|25541.49
#2004-07-07|25537.91
#2004-07-08|25427.78
#2004-07-09|25597.03
#2004-07-12|25521.72
#2004-07-13|25611.96
#2004-07-14|25710.74
#2004-07-15|25482.70
#2004-07-16|25348.94
#2004-07-19|25607.29
#2004-07-20|25687.39
#2004-07-21|25840.88
#2004-07-22|25761.46
#2004-07-23|25813.32
#2004-07-26|25742.85
#2004-07-27|25636.20
#2004-07-28|25811.47
#2004-07-29|26060.53
#2004-07-30|26106.35
#2004-08-02| .
#2004-08-03|26116.54
#2004-08-04|25901.25
#2004-08-05|25677.30
#2004-08-06|25485.52
#2004-08-09|25440.74
#2004-08-10|25471.62
#2004-08-11|25392.07
#2004-08-12|25354.29
#2004-08-13|25401.76
#2004-08-16|25626.77
#2004-08-17|25548.59
#2004-08-18|25397.13
#2004-08-19|25596.57
#2004-08-20|25663.55
#2004-08-23|25595.86
#2004-08-24|25773.56
#2004-08-25|25905.57
#2004-08-26|25761.55
#2004-08-27|25737.43
#2004-08-30|25664.57
#2004-08-31|25808.26
#2004-09-01|25868.40
#2004-09-02|25805.37
#2004-09-03|25772.66
#2004-09-06| .
#2004-09-07|25837.73
#2004-09-08|25874.09
#2004-09-09|25872.21
#2004-09-10|25731.13
#2004-09-13|26108.45
#2004-09-14|26080.37
#2004-09-15|26043.59
#2004-09-16|26189.01
#2004-09-17|26291.96
#2004-09-20|26220.63
#2004-09-21|26455.36
#2004-09-22|26404.40
#2004-09-23|26355.77
#2004-09-24|26342.49
#2004-09-27|26000.24
#2004-09-28|26205.72
#2004-09-29|26294.34
#2004-09-30|26445.02
#2004-10-01|26611.98
#2004-10-04|26821.57
#2004-10-05|26779.06
#2004-10-06|26973.46
#2004-10-07|26831.73
#2004-10-08|26843.00
#2004-10-11| .
#2004-10-12|26924.44
#2004-10-13|26871.49
#2004-10-14|26944.77
#2004-10-15|27097.73
#2004-10-18|27010.25
#2004-10-19|26883.19
#2004-10-20|26982.16
#2004-10-21|27128.05
#2004-10-22|26965.07
#2004-10-25|26828.85
#2004-10-26|27048.00
#2004-10-27|27052.42
#2004-10-28|27146.59
#2004-10-29|27413.66
#2004-11-01|27276.62
#2004-11-02|27324.43
#2004-11-03|27312.48
#2004-11-04|27428.03
#2004-11-05|27541.18
#2004-11-08|27434.35
#2004-11-09|27440.17
#2004-11-10|27318.36
#2004-11-11|27512.68
#2004-11-12|27458.38
#2004-11-15|27584.22
#2004-11-16|27711.33
#2004-11-17|27759.83
#2004-11-18|27559.14
#2004-11-19|27539.59
#2004-11-22|27718.34
#2004-11-23|27726.60
#2004-11-24|27408.91
#2004-11-25|27602.97
#2004-11-26|27714.91
#2004-11-29|27645.28
#2004-11-30|27520.92
#2004-12-01|27814.88
#2004-12-02|27920.24
#2004-12-03|27851.07
#2004-12-06|27853.47
#2004-12-07|27668.54
#2004-12-08|27602.80
#2004-12-09|27586.20
#2004-12-10|27466.91
#2004-12-13|27642.10
#2004-12-14|27769.32
#2004-12-15|27887.10
#2004-12-16|28000.23
#2004-12-17|27902.06
#2004-12-20|28073.41
#2004-12-21|28306.66
#2004-12-22|28381.43
#2004-12-23|28314.48
#2004-12-24|28487.26
#2004-12-27| .
#2004-12-28| .
#2004-12-29|28428.13
#2004-12-30|28588.75
#2004-12-31|28598.99
#2005-01-03| .
#2005-01-04|28388.18
#2005-01-05|27968.20
#2005-01-06|27955.93
#2005-01-07|27762.80
#2005-01-10|27853.44
#2005-01-11|27793.16
#2005-01-12|27718.17
#2005-01-13|27646.89
#2005-01-14|27735.71
#2005-01-17|27792.32
#2005-01-18|27955.04
#2005-01-19|27964.68
#2005-01-20|27923.05
#2005-01-21|27918.37
#2005-01-24|27988.52
#2005-01-25|28199.60
#2005-01-26|28268.67
#2005-01-27|28212.94
#2005-01-28|28152.98
#2005-01-31|28333.52
#2005-02-01|28454.65
#2005-02-02|28395.76
#2005-02-03|28436.21
#2005-02-04|28503.18
#2005-02-07|28689.74
#2005-02-08|28713.86
#2005-02-09|28890.12
#2005-02-10|29045.46
#2005-02-11|29127.09
#2005-02-14|29167.19
#2005-02-15|29051.37
#2005-02-16|29112.03
#2005-02-17|29282.08
#2005-02-18|29396.65
#2005-02-21|29502.91
#2005-02-22|29347.50
#2005-02-23|29399.24
#2005-02-24|29265.40
#2005-02-25|29523.15
#2005-02-28|29489.83
#2005-03-01|29693.75
#2005-03-02|29879.77
#2005-03-03|30199.55
#2005-03-04|30196.89
#2005-03-07|30151.74
#2005-03-08|30339.59
#2005-03-09|30137.32
#2005-03-10|29858.15
#2005-03-11|29743.36
#2005-03-14|29782.64
#2005-03-15|29813.28
#2005-03-16|29758.87
#2005-03-17|29883.65
#2005-03-18|29735.42
#2005-03-21|29583.99
#2005-03-22|29558.44
#2005-03-23|29297.78
#2005-03-24|29262.92
#2005-03-25| .
#2005-03-28|29173.14
#2005-03-29|29102.32
#2005-03-30|29229.49
#2005-03-31|29542.25
#2005-04-01|29629.84
#2005-04-04|29622.78
#2005-04-05|29734.58
#2005-04-06|29807.62
#2005-04-07|29623.03
#2005-04-08|29601.51
#2005-04-11|29686.38
#2005-04-12|29704.33
#2005-04-13|29476.56
#2005-04-14|29383.93
#2005-04-15|29140.21
#2005-04-18|29349.66
#2005-04-19|29441.88
#2005-04-20|29431.98
#2005-04-21|29400.11
#2005-04-22|29246.03
#2005-04-25|29386.48
#2005-04-26|29459.73
#2005-04-27|29363.43
#2005-04-28|29322.27
#2005-04-29|29618.61
#2005-05-02|29807.09
#2005-05-03|29605.66
#2005-05-04|29804.24
#2005-05-05|29694.39
#2005-05-06|29761.12
#2005-05-09|29746.97
#2005-05-10|29640.14
#2005-05-11|29416.86
#2005-05-12|29197.02
#2005-05-13|29033.50
#2005-05-16|29229.22
#2005-05-17|29290.10
#2005-05-18|29352.77
#2005-05-19|29554.69
#2005-05-20|29581.17
#2005-05-23| .
#2005-05-24|29652.18
#2005-05-25|29566.46
#2005-05-26|29678.59
#2005-05-27|29765.47
#2005-05-30|29872.28
#2005-05-31|29683.19
#2005-06-01|29646.76
#2005-06-02|29575.68
#2005-06-03|29715.18
#2005-06-06|29739.14
#2005-06-07|29818.77
#2005-06-08|29960.46
#2005-06-09|30101.43
#2005-06-10|30147.80
#2005-06-13|30224.20
#2005-06-14|30152.58
#2005-06-15|30136.28
#2005-06-16|30284.65
#2005-06-17|30230.69
#2005-06-20|30483.31
#2005-06-21|30360.35
#2005-06-22|30842.73
#2005-06-23|30750.73
#2005-06-24|30750.66
#2005-06-27|30891.45
#2005-06-28|31007.55
#2005-06-29|30993.39
#2005-06-30|30604.87
#2005-07-01| .
#2005-07-04|30697.92
#2005-07-05|30961.53
#2005-07-06|30965.53
#2005-07-07|30978.14
#2005-07-08|31190.90
#2005-07-11|31364.04
#2005-07-12|31269.35
#2005-07-13|31339.48
#2005-07-14|31192.42
#2005-07-15|31228.31
#2005-07-18|31430.68
#2005-07-19|31629.76
#2005-07-20|31802.15
#2005-07-21|31752.03
#2005-07-22|31838.67
#2005-07-25|31882.57
#2005-07-26|31901.36
#2005-07-27|32326.70
#2005-07-28|32282.37
#2005-07-29|32079.02
#2005-08-01| .
#2005-08-02|32760.16
#2005-08-03|32508.22
#2005-08-04|32571.65
#2005-08-05|32276.79
#2005-08-08|32314.02
#2005-08-09|32337.62
#2005-08-10|32519.21
#2005-08-11|32419.62
#2005-08-12|32453.86
#2005-08-15|32432.76
#2005-08-16|32160.11
#2005-08-17|32163.37
#2005-08-18|31806.51
#2005-08-19|32105.99
#2005-08-22|32020.92
#2005-08-23|31902.36
#2005-08-24|32079.97
#2005-08-25|32220.71
#2005-08-26|32061.85
#2005-08-29|32248.65
#2005-08-30|32337.24
#2005-08-31|32415.86
#2005-09-01|32727.20
#2005-09-02|32715.53
#2005-09-05| .
#2005-09-06|32886.27
#2005-09-07|32906.69
#2005-09-08|32808.23
#2005-09-09|33117.61
#2005-09-12|33131.03
#2005-09-13|33026.51
#2005-09-14|33353.47
#2005-09-15|33423.96
#2005-09-16|33431.01
#2005-09-19|33489.45
#2005-09-20|33364.55
#2005-09-21|33435.64
#2005-09-22|33263.82
#2005-09-23|33333.49
#2005-09-26|33625.77
#2005-09-27|33929.68
#2005-09-28|33708.19
#2005-09-29|33555.31
#2005-09-30|33567.18
#2005-10-03|33847.19
#2005-10-04|33459.80
#2005-10-05|32900.26
#2005-10-06|32382.56
#2005-10-07|32321.91
#2005-10-10| .
#2005-10-11|32230.50
#2005-10-12|31946.50
#2005-10-13|31758.88
#2005-10-14|31953.71
#2005-10-17|31867.41
#2005-10-18|31295.88
#2005-10-19|31531.70
#2005-10-20|30909.14
#2005-10-21|31274.78
#2005-10-24|31323.77
#2005-10-25|31253.38
#2005-10-26|31203.02
#2005-10-27|31162.44
#2005-10-28|31252.64
#2005-10-31|31429.55
#2005-11-01|31487.31
#2005-11-02|31971.27
#2005-11-03|32241.23
#2005-11-04|32159.77
#2005-11-07|32181.96
#2005-11-08|32033.92
#2005-11-09|32161.04
#2005-11-10|31972.91
#2005-11-11|32216.82
#2005-11-14|32377.10
#2005-11-15|32148.37
#2005-11-16|32340.28
#2005-11-17|32383.46
#2005-11-18|32303.06
#2005-11-21|32597.36
#2005-11-22|32958.30
#2005-11-23|33083.06
#2005-11-24|33783.89
#2005-11-25|33451.56
#2005-11-28|33313.71
#2005-11-29|33325.17
#2005-11-30|32885.10
#2005-12-01|33109.31
#2005-12-02|33173.34
#2005-12-05|33126.62
#2005-12-06|33296.68
#2005-12-07|33348.19
#2005-12-08|33381.55
#2005-12-09|33317.75
#2005-12-12|33127.67
#2005-12-13|33138.70
#2005-12-14|33076.03
#2005-12-15|32963.79
#2005-12-16|33197.08
#2005-12-19|33325.54
#2005-12-20|33581.30
#2005-12-21|33784.62
#2005-12-22|33739.73
#2005-12-23|33702.27
#2005-12-26| .
#2005-12-27| .
#2005-12-28|33661.15
#2005-12-29|33747.13
#2005-12-30|33873.55
#2006-01-02| .
#2006-01-03|34210.43
#2006-01-04|34235.64
#2006-01-05|34220.55
#2006-01-06|34321.94
#2006-01-09|34067.37
#2006-01-10|34304.64
#2006-01-11|34374.66
#2006-01-12|34336.52
#2006-01-13|34339.79
#2006-01-16|34667.71
#2006-01-17|34600.70
#2006-01-18|34280.75
#2006-01-19|34369.14
#2006-01-20|34229.52
#2006-01-23|34585.06
#2006-01-24|34344.92
#2006-01-25|34346.63
#2006-01-26|34352.86
#2006-01-27|34624.93
#2006-01-30|34840.54
#2006-01-31|34650.52
#2006-02-01|34639.94
#2006-02-02|34716.73
#2006-02-03|34854.90
#2006-02-06|35028.91
#2006-02-07|34755.62
#2006-02-08|34524.49
#2006-02-09|34754.02
#2006-02-10|34855.72
#2006-02-13|34758.11
#2006-02-14|34929.77
#2006-02-15|34976.28
#2006-02-16|35142.00
#2006-02-17|35173.17
#2006-02-20|35226.31
#2006-02-21|35143.23
#2006-02-22|35286.98
#2006-02-23|35256.69
#2006-02-24|35289.51
#2006-02-27|35345.04
#2006-02-28|35215.39
#2006-03-01|35270.73
#2006-03-02|35317.66
#2006-03-03|35547.45
#2006-03-06|35415.57
#2006-03-07|35428.26
#2006-03-08|35288.11
#2006-03-09|35385.81
#2006-03-10|35517.40
#2006-03-13|35615.95
#2006-03-14|35662.44
#2006-03-15|35770.58
#2006-03-16|35896.96
#2006-03-17|35513.61
#2006-03-20|35687.66
#2006-03-21|35762.15
#2006-03-22|35738.41
#2006-03-23|35774.21
#2006-03-24|35961.45
#2006-03-27|35761.70
#2006-03-28|35772.27
#2006-03-29|35940.30
#2006-03-30|35937.29
#2006-03-31|35646.02
#2006-04-03|35704.81
#2006-04-04|35558.92
#2006-04-05|35689.65
#2006-04-06|35736.97
#2006-04-07|35760.50
#2006-04-10|35703.36
#2006-04-11|35527.12
#2006-04-12|35376.98
#2006-04-13|35586.45
#2006-04-14| .
#2006-04-17|35560.65
#2006-04-18|35783.14
#2006-04-19|35754.67
#2006-04-20|35548.01
#2006-04-21|35688.67
#2006-04-24|35469.48
#2006-04-25|35538.77
#2006-04-26|35602.76
#2006-04-27|35455.66
#2006-04-28|35254.64
#2006-05-01|35148.36
#2006-05-02|35147.37
#2006-05-03|35024.88
#2006-05-04|34674.01
#2006-05-05|35133.93
#2006-05-08|35013.64
#2006-05-09|34735.66
#2006-05-10|34708.92
#2006-05-11|34182.02
#2006-05-12|34215.16
#2006-05-15|34226.67
#2006-05-16|34396.65
#2006-05-17|33978.17
#2006-05-18|33771.42
#2006-05-19|33776.03
#2006-05-22| .
#2006-05-23|33610.95
#2006-05-24|33576.71
#2006-05-25|34003.81
#2006-05-26|34114.98
#2006-05-29|34176.14
#2006-05-30|34119.34
#2006-05-31|34003.49
#2006-06-01|34226.87
#2006-06-02|34343.36
#2006-06-05|33930.37
#2006-06-06|34064.94
#2006-06-07|33877.90
#2006-06-08|33760.68
#2006-06-09|33761.63
#2006-06-12|33616.29
#2006-06-13|32922.92
#2006-06-14|32836.52
#2006-06-15|33086.69
#2006-06-16|33114.51
#2006-06-19|32870.95
#2006-06-20|32765.30
#2006-06-21|32822.58
#2006-06-22|32778.66
#2006-06-23|32822.62
#2006-06-26|33118.15
#2006-06-27|32903.23
#2006-06-28|33011.11
#2006-06-29|33271.35
#2006-06-30|33326.97
#2006-07-03| .
#2006-07-04|33699.64
#2006-07-05|33365.64
#2006-07-06|33373.04
#2006-07-07|33704.42
#2006-07-10|33988.05
#2006-07-11|34360.40
#2006-07-12|34162.67
#2006-07-13|33729.41
#2006-07-14|33716.51
#2006-07-17|33412.72
#2006-07-18|33389.24
#2006-07-19|33793.93
#2006-07-20|33472.35
#2006-07-21|33550.52
#2006-07-24|33837.75
#2006-07-25|33939.75
#2006-07-26|34191.13
#2006-07-27|33756.98
#2006-07-28|33841.18
#2006-07-31|33606.25
#2006-08-01|33762.29
#2006-08-02|33744.89
#2006-08-03|33798.49
#2006-08-04|33797.43
#2006-08-07| .
#2006-08-08|33896.07
#2006-08-09|33822.59
#2006-08-10|33664.83
#2006-08-11|33712.81
#2006-08-14|33530.20
#2006-08-15|33893.49
#2006-08-16|34134.08
#2006-08-17|34529.06
#2006-08-18|34382.18
#2006-08-21|34656.33
#2006-08-22|34760.40
#2006-08-23|35018.48
#2006-08-24|34878.73
#2006-08-25|34602.30
#2006-08-28|34887.67
#2006-08-29|34713.13
#2006-08-30|34604.94
#2006-08-31|34558.04
#2006-09-01|34703.14
#2006-09-04| .
#2006-09-05|34676.61
#2006-09-06|34214.85
#2006-09-07|33943.25
#2006-09-08|34116.73
#2006-09-11|33857.61
#2006-09-12|34039.23
#2006-09-13|34131.71
#2006-09-14|34043.70
#2006-09-15|34157.84
#2006-09-18|34308.35
#2006-09-19|34454.38
#2006-09-20|34405.75
#2006-09-21|34285.36
#2006-09-22|34223.30
#2006-09-25|34442.44
#2006-09-26|34276.46
#2006-09-27|34403.52
#2006-09-28|34706.30
#2006-09-29|34350.04
#2006-10-02|34728.29
#2006-10-03|34368.64
#2006-10-04|34602.72
#2006-10-05|34555.36
#2006-10-06|34397.00
#2006-10-09| .
#2006-10-10|34361.41
#2006-10-11|33969.26
#2006-10-12|34125.28
#2006-10-13|34350.82
#2006-10-16|34641.16
#2006-10-17|34544.83
#2006-10-18|34495.51
#2006-10-19|34596.24
#2006-10-20|34721.96
#2006-10-23|35409.78
#2006-10-24|35461.78
#2006-10-25|35747.22
#2006-10-26|35759.24
#2006-10-27|35527.95
#2006-10-30|35680.44
#2006-10-31|35730.42
#2006-11-01|35771.11
#2006-11-02|36466.07
#2006-11-03|36407.77
#2006-11-06|36477.03
#2006-11-07|36481.84
#2006-11-08|36642.67
#2006-11-09|36609.09
#2006-11-10|36590.91
#2006-11-13|36616.26
#2006-11-14|36758.24
#2006-11-15|37097.07
#2006-11-16|37193.48
#2006-11-17|37086.92
#2006-11-20|37078.21
#2006-11-21|37345.10
#2006-11-22|37244.61
#2006-11-23|37539.50
#2006-11-24|37455.69
#2006-11-27|37238.81
#2006-11-28|37020.05
#2006-11-29|37091.70
#2006-11-30|37076.47
#2006-12-01|37109.32
#2006-12-04|37434.93
#2006-12-05|37515.41
#2006-12-06|37480.91
#2006-12-07|37688.20
#2006-12-08|37743.58
#2006-12-11|37657.76
#2006-12-12|37743.83
#2006-12-13|37733.40
#2006-12-14|37927.17
#2006-12-15|37634.16
#2006-12-18|37594.77
#2006-12-19|37443.72
#2006-12-20|37580.44
#2006-12-21|37554.64
#2006-12-22|37467.07
#2006-12-25| .
#2006-12-26| .
#2006-12-27|37742.54
#2006-12-28|37821.02
#2006-12-29|37802.06
#2007-01-01| .
#2007-01-02|37842.01
#2007-01-03|37806.80
#2007-01-04|37559.00
#2007-01-05|37157.51
#2007-01-08|37300.70
#2007-01-09|37229.19
#2007-01-10|37135.41
#2007-01-11|37308.20
#2007-01-12|37496.57
#2007-01-15|37647.90
#2007-01-16|37725.58
#2007-01-17|37660.37
#2007-01-18|37660.19
#2007-01-19|37737.26
#2007-01-22|37681.58
#2007-01-23|37859.38
#2007-01-24|38071.48
#2007-01-25|38063.56
#2007-01-26|38108.42
#2007-01-29|37983.33
#2007-01-30|38037.92
#2007-01-31|38070.93
#2007-02-01|38448.10
#2007-02-02|38393.73
#2007-02-05|38612.99
#2007-02-06|38669.17
#2007-02-07|38672.05
#2007-02-08|38644.10
#2007-02-09|38349.11
#2007-02-12|38346.06
#2007-02-13|38600.76
#2007-02-14|38669.33
#2007-02-15|38861.71
#2007-02-16|38776.68
#2007-02-19|38762.79
#2007-02-20|39006.65
#2007-02-21|38937.50
#2007-02-22|38863.03
#2007-02-23|38865.00
#2007-02-26|39060.27
#2007-02-27|38299.37
#2007-02-28|38002.55
#2007-03-01|37805.02
#2007-03-02|37777.06
#2007-03-05|37505.84
#2007-03-06|37859.08
#2007-03-07|38093.95
#2007-03-08|38304.27
#2007-03-09|38531.73
#2007-03-12|38555.41
#2007-03-13|37949.74
#2007-03-14|37777.34
#2007-03-15|37931.96
#2007-03-16|37900.68
#2007-03-19|38359.50
#2007-03-20|38393.94
#2007-03-21|38844.51
#2007-03-22|38626.67
#2007-03-23|38835.78
#2007-03-26|38921.90
#2007-03-27|38722.19
#2007-03-28|38542.39
#2007-03-29|38668.32
#2007-03-30|38360.75
#2007-04-02|38528.57
#2007-04-03|38723.74
#2007-04-04|38730.19
#2007-04-05|38667.54
#2007-04-06| .
#2007-04-09|38910.42
#2007-04-10|38631.26
#2007-04-11|38698.74
#2007-04-12|38872.61
#2007-04-13|38796.09
#2007-04-16|39022.93
#2007-04-17|39091.99
#2007-04-18|39405.10
#2007-04-19|39210.77
#2007-04-20|39432.79
#2007-04-23|39310.23
#2007-04-24|39090.26
#2007-04-25|39306.35
#2007-04-26|39375.37
#2007-04-27|39365.47
#2007-04-30|38925.71
#2007-05-01|38796.68
#2007-05-02|38987.65
#2007-05-03|39031.54
#2007-05-04|39133.25
#2007-05-07|39197.69
#2007-05-08|39314.81
#2007-05-09|39263.37
#2007-05-10|39364.99
#2007-05-11|39629.96
#2007-05-14|39626.68
#2007-05-15|39761.05
#2007-05-16|40129.95
#2007-05-17|40202.67
#2007-05-18|40023.21
#2007-05-21| .
#2007-05-22|40036.03
#2007-05-23|40018.56
#2007-05-24|39720.41
#2007-05-25|39803.37
#2007-05-28|39965.31
#2007-05-29|39780.37
#2007-05-30|39933.32
#2007-05-31|39724.28
#2007-06-01|39806.43
#2007-06-04|39671.50
#2007-06-05|39511.77
#2007-06-06|38963.75
#2007-06-07|38398.49
#2007-06-08|38753.80
#2007-06-11|38830.83
#2007-06-12|38668.28
#2007-06-13|38996.47
#2007-06-14|38979.09
#2007-06-15|39154.44
#2007-06-18|39188.82
#2007-06-19|38973.37
#2007-06-20|38889.86
#2007-06-21|38928.65
#2007-06-22|38694.40
#2007-06-25|38511.20
#2007-06-26|38336.01
#2007-06-27|38416.53
#2007-06-28|38417.69
#2007-06-29|38695.00
#2007-07-02| .
#2007-07-03|39051.72
#2007-07-04|38932.02
#2007-07-05|38871.92
#2007-07-06|38889.72
#2007-07-09|38982.68
#2007-07-10|38906.32
#2007-07-11|38857.96
#2007-07-12|39308.32
#2007-07-13|39625.39
#2007-07-16|39420.38
#2007-07-17|39587.72
#2007-07-18|39979.41
#2007-07-19|39870.52
#2007-07-20|39790.99
#2007-07-23|39603.26
#2007-07-24|38881.69
#2007-07-25|38814.35
#2007-07-26|38262.32
#2007-07-27|37807.71
#2007-07-30|37943.58
#2007-07-31|38048.80
#2007-08-01|37595.34
#2007-08-02|38056.70
#2007-08-03|37378.61
#2007-08-06| .
#2007-08-07|37692.09
#2007-08-08|38328.16
#2007-08-09|37583.92
#2007-08-10|37448.33
#2007-08-13|37088.89
#2007-08-14|36687.61
#2007-08-15|36435.12
#2007-08-16|36544.37
#2007-08-17|37016.33
#2007-08-20|36979.41
#2007-08-21|37426.59
#2007-08-22|37867.54
#2007-08-23|38027.87
#2007-08-24|37991.61
#2007-08-27|38011.89
#2007-08-28|37504.62
#2007-08-29|38002.10
#2007-08-30|37885.88
#2007-08-31|38267.78
#2007-09-03| .
#2007-09-04|38411.84
#2007-09-05|38228.17
#2007-09-06|38165.17
#2007-09-07|37842.25
#2007-09-10|37789.04
#2007-09-11|37928.60
#2007-09-12|37964.14
#2007-09-13|38166.07
#2007-09-14|38211.12
#2007-09-17|38137.41
#2007-09-18|38632.56
#2007-09-19|38683.42
#2007-09-20|38172.68
#2007-09-21|38324.65
#2007-09-24|38332.15
#2007-09-25|38693.64
#2007-09-26|38747.54
#2007-09-27|38943.27
#2007-09-28|38823.17
#2007-10-01|39095.99
#2007-10-02|39065.83
#2007-10-03|38816.60
#2007-10-04|39050.89
#2007-10-05|39201.39
#2007-10-08| .
#2007-10-09|39054.48
#2007-10-10|39033.97
#2007-10-11|38903.10
#2007-10-12|38939.88
#2007-10-15|38535.24
#2007-10-16|38171.27
#2007-10-17|38419.77
#2007-10-18|38408.31
#2007-10-19|37670.82
#2007-10-22|38018.76
#2007-10-23|37853.66
#2007-10-24|37636.60
#2007-10-25|37603.12
#2007-10-26|38221.38
#2007-10-29|38524.14
#2007-10-30|38754.15
#2007-10-31|39527.61
#2007-11-01|38835.80
#2007-11-02|38579.43
#2007-11-05|38379.72
#2007-11-06|38276.50
#2007-11-07|37305.01
#2007-11-08|37445.72
#2007-11-09|36927.42
#2007-11-12|36920.60
#2007-11-13|37086.62
#2007-11-14|37004.23
#2007-11-15|36314.89
#2007-11-16|36106.82
#2007-11-19|35789.72
#2007-11-20|35674.63
#2007-11-21|35197.07
#2007-11-22|35558.50
#2007-11-23|35633.93
#2007-11-26|35391.92
#2007-11-27|36079.72
#2007-11-28|36974.35
#2007-11-29|37060.79
#2007-11-30|37444.88
#2007-12-03|37412.09
#2007-12-04|37036.17
#2007-12-05|37426.40
#2007-12-06|37349.54
#2007-12-07|37421.93
#2007-12-10|37705.85
#2007-12-11|37367.92
#2007-12-12|37269.17
#2007-12-13|37135.19
#2007-12-14|36947.68
#2007-12-17|36517.61
#2007-12-18|36242.12
#2007-12-19|36282.88
#2007-12-20|36115.28
#2007-12-21|36064.89
#2007-12-24|36329.00
#2007-12-25| .
#2007-12-26| .
#2007-12-27|36042.23
#2007-12-28|36326.74
#2007-12-31|36475.23
#2008-01-01| .
#2008-01-02|36078.30
#2008-01-03|35898.00
#2008-01-04|35517.88
#2008-01-07|35313.88
#2008-01-08|34943.51
#2008-01-09|35054.95
#2008-01-10|35417.21
#2008-01-11|35312.54
#2008-01-14|35042.40
#2008-01-15|34365.59
#2008-01-16|34238.35
#2008-01-17|33839.90
#2008-01-18|33549.83
#2008-01-21|32341.39
#2008-01-22|33371.24
#2008-01-23|34330.11
#2008-01-24|34394.06
#2008-01-25|34436.23
#2008-01-28|34424.52
#2008-01-29|34777.11
#2008-01-30|34478.26
#2008-01-31|34936.11
#2008-02-01|35530.63
#2008-02-04|35279.63
#2008-02-05|34515.56
#2008-02-06|34347.34
#2008-02-07|34503.89
#2008-02-08|34292.83
#2008-02-11|34301.47
#2008-02-12|34233.68
#2008-02-13|34604.97
#2008-02-14|34270.48
#2008-02-15|34245.00
#2008-02-18| .
#2008-02-19|34425.92
#2008-02-20|34647.82
#2008-02-21|34401.13
#2008-02-22|34680.59
#2008-02-25|34743.74
#2008-02-26|35167.00
#2008-02-27|35008.82
#2008-02-28|34908.52
#2008-02-29|34216.76
#2008-03-03|33706.66
#2008-03-04|33525.56
#2008-03-05|33638.91
#2008-03-06|32822.02
#2008-03-07|32902.67
#2008-03-10|32418.16
#2008-03-11|33033.55
#2008-03-12|33153.92
#2008-03-13|33167.42
#2008-03-14|32409.13
#2008-03-17|31703.33
#2008-03-18|32605.48
#2008-03-19|32096.64
#2008-03-20|32557.40
#2008-03-21| .
#2008-03-24|33431.94
#2008-03-25|33799.90
#2008-03-26|33542.69
#2008-03-27|33837.46
#2008-03-28|33215.33
#2008-03-31|33964.78
#2008-04-01|34562.48
#2008-04-02|34811.17
#2008-04-03|34518.44
#2008-04-04|34466.71
#2008-04-07|34532.80
#2008-04-08|34446.18
#2008-04-09|34034.35
#2008-04-10|34449.09
#2008-04-11|34003.14
#2008-04-14|33730.58
#2008-04-15|33791.51
#2008-04-16|34206.55
#2008-04-17|34331.01
#2008-04-18|34859.73
#2008-04-21|34902.23
#2008-04-22|34748.32
#2008-04-23|34484.18
#2008-04-24|35015.83
#2008-04-25|35101.27
#2008-04-28|35300.21
#2008-04-29|34948.37
#2008-04-30|35206.72
#2008-05-01|35801.60
#2008-05-02|36172.49
#2008-05-05|35593.31
#2008-05-06|35719.02
#2008-05-07|35543.95
#2008-05-08|35566.60
#2008-05-09|35439.00
#2008-05-12|35575.34
#2008-05-13|35480.73
#2008-05-14|35890.35
#2008-05-15|36253.50
#2008-05-16|36308.56
#2008-05-19| .
#2008-05-20|36104.03
#2008-05-21|35632.70
#2008-05-22|36003.84
#2008-05-23|35847.68
#2008-05-26|35860.01
#2008-05-27|35456.87
#2008-05-28|35747.14
#2008-05-29|35896.31
#2008-05-30|36019.35
#2008-06-02|36052.80
#2008-06-03|36000.68
#2008-06-04|36068.97
#2008-06-05|36338.64
#2008-06-06|35880.06
#2008-06-09|35715.60
#2008-06-10|35522.33
#2008-06-11|35041.17
#2008-06-12|34834.26
#2008-06-13|35324.50
#2008-06-16|35727.66
#2008-06-17|35773.80
#2008-06-18|35471.72
#2008-06-19|35196.22
#2008-06-20|34391.29
#2008-06-23|34103.49
#2008-06-24|33718.37
#2008-06-25|34218.50
#2008-06-26|33496.57
#2008-06-27|33313.56
#2008-06-30|33443.47
#2008-07-01| .
#2008-07-02|32679.86
#2008-07-03|33145.06
#2008-07-04|32821.06
#2008-07-07|32317.16
#2008-07-08|32829.39
#2008-07-09|32145.97
#2008-07-10|32102.89
#2008-07-11|31637.80
#2008-07-14|31012.14
#2008-07-15|30313.82
#2008-07-16|31471.53
#2008-07-17|32211.26
#2008-07-18|32467.93
#2008-07-21|32556.46
#2008-07-22|33306.61
#2008-07-23|34039.06
#2008-07-24|33066.23
#2008-07-25|33286.45
#2008-07-28|32854.33
#2008-07-29|33542.17
#2008-07-30|34073.75
#2008-07-31|34142.74
#2008-08-01|33922.16
#2008-08-04| .
#2008-08-05|34471.44
#2008-08-06|34507.50
#2008-08-07|33887.12
#2008-08-08|34404.43
#2008-08-11|34331.07
#2008-08-12|34121.92
#2008-08-13|33872.36
#2008-08-14|34241.63
#2008-08-15|33971.67
#2008-08-18|33853.80
#2008-08-19|33084.75
#2008-08-20|33524.42
#2008-08-21|33640.88
#2008-08-22|33910.80
#2008-08-25|33405.67
#2008-08-26|33216.47
#2008-08-27|33909.56
#2008-08-28|34927.73
#2008-08-29|34959.18
#2008-09-01| .
#2008-09-02|34512.24
#2008-09-03|34829.20
#2008-09-04|33998.05
#2008-09-05|33749.23
#2008-09-08|34070.40
#2008-09-09|33480.73
#2008-09-10|34316.71
#2008-09-11|34483.17
#2008-09-12|34272.53
#2008-09-15|33520.83
#2008-09-16|33162.34
#2008-09-17|31766.18
#2008-09-18|33098.42
#2008-09-19|34780.18
#2008-09-22|33461.22
#2008-09-23|33738.05
#2008-09-24|33745.06
#2008-09-25|34136.52
#2008-09-26|33574.37
#2008-09-29|31653.83
#2008-09-30|32966.74
#2008-10-01|33186.34
#2008-10-02|32069.38
#2008-10-03|31542.50
#2008-10-06|30312.48
#2008-10-07|29049.71
#2008-10-08|29269.21
#2008-10-09|27482.99
#2008-10-10|26727.43
#2008-10-13| .
#2008-10-14|29335.27
#2008-10-15|28176.57
#2008-10-16|28139.50
#2008-10-17|28892.56
#2008-10-20|30330.16
#2008-10-21|29234.90
#2008-10-22|28167.82
#2008-10-23|28641.36
#2008-10-24|28036.75
#2008-10-27|25885.71
#2008-10-28|27624.57
#2008-10-29|27890.94
#2008-10-30|28716.04
#2008-10-31|28586.06
#2008-11-03|28828.81
#2008-11-04|29573.69
#2008-11-05|29021.79
#2008-11-06|28630.13
#2008-11-07|28615.61
#2008-11-10|28557.17
#2008-11-11|27949.58
#2008-11-12|26734.26
#2008-11-13|27585.37
#2008-11-14|26963.07
#2008-11-17|26292.35
#2008-11-18|26286.62
#2008-11-19|25000.84
#2008-11-20|22445.44
#2008-11-21|22633.13
#2008-11-24|23473.31
#2008-11-25|23563.08
#2008-11-26|24034.15
#2008-11-27|23918.40
#2008-11-28|26244.18
#2008-12-01|24176.41
#2008-12-02|23363.85
#2008-12-03|23640.15
#2008-12-04|23208.59
#2008-12-05|23669.84
#2008-12-08|24937.29
#2008-12-09|23882.40
#2008-12-10|23699.73
#2008-12-11|22998.60
#2008-12-12|23644.12
#2008-12-15|23134.97
#2008-12-16|23618.53
#2008-12-17|23355.83
#2008-12-18|23144.93
#2008-12-19|23521.94
#2008-12-22|22916.30
#2008-12-23|22875.51
#2008-12-24|22945.26
#2008-12-25| .
#2008-12-26| .
#2008-12-29|23509.99
#2008-12-30|24187.24
#2008-12-31|24632.80
#2009-01-01| .
#2009-01-02|25012.77
#2009-01-05|25407.23
#2009-01-06|26131.67
#2009-01-07|25389.89
#2009-01-08|25491.94
#2009-01-09|25085.96
#2009-01-12|24422.46
#2009-01-13|24758.64
#2009-01-14|24104.43
#2009-01-15|24313.08
#2009-01-16|24101.77
#2009-01-19|23906.62
#2009-01-20|22700.80
#2009-01-21|23367.76
#2009-01-22|22239.52
#2009-01-23|22167.95
#2009-01-26|22475.31
#2009-01-27|23122.49
#2009-01-28|23807.69
#2009-01-29|23037.37
#2009-01-30|22908.45
#2009-02-02|22732.69
#2009-02-03|22765.36
#2009-02-04|22662.89
#2009-02-05|22984.78
#2009-02-06|23446.75
#2009-02-09|23838.37
#2009-02-10|22974.63
#2009-02-11|22688.95
#2009-02-12|22584.21
#2009-02-13|22192.73
#2009-02-16| .
#2009-02-17|20999.35
#2009-02-18|20402.41
#2009-02-19|20365.24
#2009-02-20|19538.94
#2009-02-23|18903.48
#2009-02-24|19929.91
#2009-02-25|20416.95
#2009-02-26|21397.10
#2009-02-27|20845.65
#2009-03-02|19941.87
#2009-03-03|19395.34
#2009-03-04|19953.19
#2009-03-05|19010.88
#2009-03-06|18837.43
#2009-03-09|18491.15
#2009-03-10|20161.49
#2009-03-11|20423.01
#2009-03-12|21315.86
#2009-03-13|21420.86
#2009-03-16|21855.53
#2009-03-17|22413.37
#2009-03-18|22651.16
#2009-03-19|22090.45
#2009-03-20|21745.21
#2009-03-23|23216.83
#2009-03-24|22909.12
#2009-03-25|22571.13
#2009-03-26|22993.76
#2009-03-27|22611.14
#2009-03-30|21835.53
#2009-03-31|22398.71
#2009-04-01|22804.00
#2009-04-02|23464.61
#2009-04-03|23558.06
#2009-04-06|23362.61
#2009-04-07|22816.58
#2009-04-08|23027.08
#2009-04-09|24004.99
#2009-04-10| .
#2009-04-13|24353.71
#2009-04-14|24431.67
#2009-04-15|24514.30
#2009-04-16|24989.19
#2009-04-17|25519.51
#2009-04-20|24388.74
#2009-04-21|24934.29
#2009-04-22|24832.38
#2009-04-23|25133.36
#2009-04-24|25401.35
#2009-04-27|25026.50
#2009-04-28|25031.30
#2009-04-29|25198.87
#2009-04-30|25067.38
#2009-05-01|25172.81
#2009-05-04|26140.20
#2009-05-05|26544.33
#2009-05-06|27192.44
#2009-05-07|26425.92
#2009-05-08|27174.88
#2009-05-11|26909.00
#2009-05-12|26582.86
#2009-05-13|25552.93
#2009-05-14|25936.99
#2009-05-15|25669.75
#2009-05-18| .
#2009-05-19|26551.90
#2009-05-20|26621.18
#2009-05-21|25955.75
#2009-05-22|25993.17
#2009-05-25|26467.55
#2009-05-26|27251.87
#2009-05-27|26678.94
#2009-05-28|27316.68
#2009-05-29|27287.06
#2009-06-01|27909.44
#2009-06-02|28060.75
#2009-06-03|27526.90
#2009-06-04|27898.34
#2009-06-05|28197.34
#2009-06-08|28261.23
#2009-06-09|28226.66
#2009-06-10|28225.82
#2009-06-11|28596.00
#2009-06-12|28501.09
#2009-06-15|27984.85
#2009-06-16|27810.54
#2009-06-17|27269.34
#2009-06-18|27616.86
#2009-06-19|28179.46
#2009-06-22|27246.21
#2009-06-23|26949.16
#2009-06-24|27591.64
#2009-06-25|28288.95
#2009-06-26|28549.24
#2009-06-29|28938.85
#2009-06-30|28524.00
#2009-07-01| .
#2009-07-02|28153.20
#2009-07-03|28354.89
#2009-07-06|27861.88
#2009-07-07|27169.66
#2009-07-08|26731.58
#2009-07-09|26970.06
#2009-07-10|27015.41
#2009-07-13|27566.20
#2009-07-14|27953.48
#2009-07-15|28591.91
#2009-07-16|28660.39
#2009-07-17|28716.43
#2009-07-20|29031.59
#2009-07-21|29021.34
#2009-07-22|28911.50
#2009-07-23|29716.56
#2009-07-24|29992.00
#2009-07-27|30460.06
#2009-07-28|30035.64
#2009-07-29|29831.60
#2009-07-30|30342.77
#2009-07-31|30624.08
#2009-08-03| .
#2009-08-04|31093.11
#2009-08-05|31204.37
#2009-08-06|29974.58
#2009-08-07|30507.06
#2009-08-10|30249.46
#2009-08-11|29560.11
#2009-08-12|29615.41
#2009-08-13|29826.22
#2009-08-14|29949.28
#2009-08-17|29284.74
#2009-08-18|29544.04
#2009-08-19|29542.74
#2009-08-20|29633.48
#2009-08-21|29906.58
#2009-08-24|29919.33
#2009-08-25|30557.75
#2009-08-26|30523.12
#2009-08-27|30895.30
#2009-08-28|30713.37
#2009-08-31|30664.69
#2009-09-01|29911.55
#2009-09-02|29367.65
#2009-09-03|29870.00
#2009-09-04|30161.59
#2009-09-07| .
#2009-09-08|30259.79
#2009-09-09|29930.00
#2009-09-10|30129.00
#2009-09-11|30707.96
#2009-09-14|30698.29
#2009-09-15|31005.15
#2009-09-16|31067.02
#2009-09-17|31247.42
#2009-09-18|31247.12
#2009-09-21|31115.94
#2009-09-22|31593.25
#2009-09-23|31561.31
#2009-09-24|30954.95
#2009-09-25|30976.51
#2009-09-28|31395.53
#2009-09-29|31440.90
#2009-09-30|31439.62
#2009-10-01|30695.34
#2009-10-02|30254.95
#2009-10-05|30703.83
#2009-10-06|30709.04
#2009-10-07|31090.10
#2009-10-08|31133.78
#2009-10-09|31054.45
#2009-10-12| .
#2009-10-13|30637.54
#2009-10-14|30992.73
#2009-10-15|30880.75
#2009-10-16|30781.33
#2009-10-19|30897.94
#2009-10-20|30917.22
#2009-10-21|30534.45
#2009-10-22|30818.35
#2009-10-23|30494.66
#2009-10-26|30161.18
#2009-10-27|29487.10
#2009-10-28|29211.66
#2009-10-29|29698.88
#2009-10-30|29453.85
#2009-11-02|29439.98
#2009-11-03|29586.80
#2009-11-04|29611.91
#2009-11-05|29791.76
#2009-11-06|29839.83
#2009-11-09|30378.81
#2009-11-10|30265.48
#2009-11-11|30287.46
#2009-11-12|30274.79
#2009-11-13|30186.22
#2009-11-16|30304.76
#2009-11-17|30577.66
#2009-11-18|30740.08
#2009-11-19|30446.38
#2009-11-20|30462.53
#2009-11-23|30594.35
#2009-11-24|30423.65
#2009-11-25|30558.68
#2009-11-26|30157.33
#2009-11-27|30329.19
#2009-11-30|30384.54
#2009-12-01|30759.20
#2009-12-02|30769.39
#2009-12-03|30457.36
#2009-12-04|30415.98
#2009-12-07|30552.74
#2009-12-08|30310.98
#2009-12-09|30138.78
#2009-12-10|30397.12
#2009-12-11|30598.84
#2009-12-14|30987.27
#2009-12-15|30932.80
#2009-12-16|31077.57
#2009-12-17|30925.10
#2009-12-18|30949.14
#2009-12-21|31109.16
#2009-12-22|31347.02
#2009-12-23|31137.80
#2009-12-24|31425.61
#2009-12-25| .
#2009-12-28| .
#2009-12-29|31429.00
#2009-12-30|31432.45
#2009-12-31|31576.89
#2010-01-01| .
#2010-01-04|31705.24
#2010-01-05|31578.48
#2010-01-06|31532.61
#2010-01-07|31286.89
#2010-01-08|31377.21
#2010-01-11|31302.85
#2010-01-12|31206.00
#2010-01-13|31315.78
#2010-01-14|31329.62
#2010-01-15|31050.21
#2010-01-18|31254.35
#2010-01-19|31185.22
#2010-01-20|31141.66
#2010-01-21|30653.47
#2010-01-22|30244.94
#2010-01-25|30404.35
#2010-01-26|30442.24
#2010-01-27|30586.85
#2010-01-28|30479.37
#2010-01-29|30269.12
#2010-02-01|30468.50
#2010-02-02|30798.27
#2010-02-03|30707.82
#2010-02-04|30257.68
#2010-02-05|30332.17
#2010-02-08|30215.66
#2010-02-09|30453.49
#2010-02-10|30710.29
#2010-02-11|30906.06
#2010-02-12|31053.08
#2010-02-15| .
#2010-02-16|31307.14
#2010-02-17|31539.96
#2010-02-18|31565.96
#2010-02-19|31653.70
#2010-02-22|31527.48
#2010-02-23|31373.53
#2010-02-24|31395.94
#2010-02-25|31693.00
#2010-02-26|31669.22
#2010-03-01|31941.38
#2010-03-02|32237.87
#2010-03-03|32193.25
#2010-03-04|32335.85
#2010-03-05|32591.82
#2010-03-08|32600.15
#2010-03-09|32506.17
#2010-03-10|32616.11
#2010-03-11|32719.40
#2010-03-12|32870.96
#2010-03-15|33109.10
#2010-03-16|33350.90
#2010-03-17|33386.00
#2010-03-18|33370.27
#2010-03-19|33292.46
#2010-03-22|33432.85
#2010-03-23|33730.45
#2010-03-24|33645.87
#2010-03-25|33852.42
#2010-03-26|33635.77
#2010-03-29|33627.02
#2010-03-30|33684.55
#2010-03-31|33545.76
#2010-04-01|33623.83
#2010-04-02| .
#2010-04-05|33501.53
#2010-04-06|33442.02
#2010-04-07|33207.32
#2010-04-08|33177.82
#2010-04-09|33307.76
#2010-04-12|33269.83
#2010-04-13|33214.46
#2010-04-14|33663.07
#2010-04-15|33772.74
#2010-04-16|33529.89
#2010-04-19|33768.72
#2010-04-20|33687.71
#2010-04-21|33764.42
#2010-04-22|33790.56
#2010-04-23|33883.26
#2010-04-26|33921.28
#2010-04-27|33508.38
#2010-04-28|33037.68
#2010-04-29|33430.82
#2010-04-30|33325.69
#2010-05-03|33541.05
#2010-05-04|33211.34
#2010-05-05|32847.27
#2010-05-06|32555.24
#2010-05-07|32187.76
#2010-05-10|32816.29
#2010-05-11|32889.19
#2010-05-12|33350.60
#2010-05-13|33197.59
#2010-05-14|32875.31
#2010-05-17|32454.85
#2010-05-18|32423.23
#2010-05-19|32392.10
#2010-05-20|31645.77
#2010-05-21|31934.42
#2010-05-24|31934.42
#2010-05-25|31791.22
#2010-05-26|31891.52
#2010-05-27|32099.17
#2010-05-28|31862.52
#2010-05-31|31902.67
#2010-06-01|31754.33
#2010-06-02|32197.09
#2010-06-03|32311.84
#2010-06-04|31610.53
#2010-06-07|31403.37
#2010-06-08|31439.04
#2010-06-09|31252.58
#2010-06-10|31720.24
#2010-06-11|31749.48
#2010-06-14|32037.28
#2010-06-15|32700.40
#2010-06-16|32746.94
#2010-06-17|32662.11
#2010-06-18|32581.20
#2010-06-21|32737.28
#2010-06-22|32474.93
#2010-06-23|32281.29
#2010-06-24|31955.54
#2010-06-25|31839.54
#2010-06-28|31726.52
#2010-06-29|30817.96
#2010-06-30|30917.50
#2010-07-01| .
#2010-07-02|30890.68
#2010-07-05|30680.19
#2010-07-06|31224.81
#2010-07-07|31591.40
#2010-07-08|31667.41
#2010-07-09|31995.40
#2010-07-12|31946.43
#2010-07-13|32289.27
#2010-07-14|32147.53
#2010-07-15|32441.25
#2010-07-16|32052.58
#2010-07-19|31969.22
#2010-07-20|32021.29
#2010-07-21|31638.86
#2010-07-22|31945.38
#2010-07-23|32102.84
#2010-07-26|32338.43
#2010-07-27|32610.02
#2010-07-28|32540.93
#2010-07-29|32516.17
#2010-07-30|32385.61
#2010-08-02| .
#2010-08-03|32508.19
#2010-08-04|32597.13
#2010-08-05|32255.29
#2010-08-06|32194.52
#2010-08-09|32333.78
#2010-08-10|32276.78
#2010-08-11|31657.10
#2010-08-12|31369.68
#2010-08-13|31466.15
#2010-08-16|31488.50
#2010-08-17|31692.30
#2010-08-18|31778.96
#2010-08-19|31472.43
#2010-08-20|31648.30
#2010-08-23|31774.19
#2010-08-24|31190.40
#2010-08-25|31391.39
#2010-08-26|31292.83
#2010-08-27|32074.48
#2010-08-30|32153.26
#2010-08-31|32148.00
#2010-09-01|32474.27
#2010-09-02|32719.44
#2010-09-03|33003.78
#2010-09-06| .
#2010-09-07|32885.62
#2010-09-08|32806.38
#2010-09-09|33001.74
#2010-09-10|33111.80
#2010-09-13|33425.99
#2010-09-14|33367.05
#2010-09-15|33384.56
#2010-09-16|33310.12
#2010-09-17|33252.07
#2010-09-20|33355.44
#2010-09-21|33106.53
#2010-09-22|32930.89
#2010-09-23|32832.61
#2010-09-24|33206.27
#2010-09-27|33083.66
#2010-09-28|33264.77
#2010-09-29|33409.80
#2010-09-30|33458.32
#2010-10-01|33280.55
#2010-10-04|33339.52
#2010-10-05|33745.94
#2010-10-06|33739.38
#2010-10-07|33722.36
#2010-10-08|33679.97
#2010-10-11| .
#2010-10-12|33817.73
#2010-10-13|33844.87
#2010-10-14|33784.41
#2010-10-15|33850.45
#2010-10-18|34210.72
#2010-10-19|34298.42
#2010-10-20|34438.47
#2010-10-21|34420.82
#2010-10-22|34222.42
#2010-10-25|34242.97
#2010-10-26|34152.85
#2010-10-27|33927.64
#2010-10-28|33788.30
#2010-10-29|34006.97
#2010-11-01|33913.19
#2010-11-02|33877.82
#2010-11-03|33906.14
#2010-11-04|34045.18
#2010-11-05|34176.55
#2010-11-08|34229.04
#2010-11-09|33962.52
#2010-11-10|33824.58
#2010-11-11|33589.56
#2010-11-12|33201.60
#2010-11-15|33405.87
#2010-11-16|33228.69
#2010-11-17|33298.67
#2010-11-18|33665.84
#2010-11-19|33955.53
#2010-11-22|33755.30
#2010-11-23|33450.65
#2010-11-24|33723.70
#2010-11-25|33908.83
#2010-11-26|33875.91
#2010-11-29|33855.34
#2010-11-30|33738.11
#2010-12-01|34172.03
#2010-12-02|34016.00
#2010-12-03|33825.06
#2010-12-06|33791.24
#2010-12-07|33830.93
#2010-12-08|33827.04
#2010-12-09|33805.34
#2010-12-10|33935.85
#2010-12-13|34086.09
#2010-12-14|34075.51
#2010-12-15|34056.43
#2010-12-16|34003.25
#2010-12-17|33765.56
#2010-12-20|33508.62
#2010-12-21|33951.32
#2010-12-22|34142.02
#2010-12-23|34099.13
#2010-12-24|34170.81
#2010-12-27| .
#2010-12-28| .
#2010-12-29|34132.72
#2010-12-30|34096.01
#2010-12-31|34051.77
#2011-01-03| .
#2011-01-04|33968.22
#2011-01-05|33904.41
#2011-01-06|33813.93
#2011-01-07|33865.14
#2011-01-10|33710.98
#2011-01-11|33916.16
#2011-01-12|33967.77
#2011-01-13|33964.58
#2011-01-14|34419.78
#2011-01-17|34373.71
#2011-01-18|34511.92
#2011-01-19|34348.06
#2011-01-20|34218.19
#2011-01-21|34007.29
#2011-01-24|34320.07
#2011-01-25|34271.69
#2011-01-26|34297.90
#2011-01-27|34366.98
#2011-01-28|34143.27
#2011-01-31|34306.69
#2011-02-01|34681.76
#2011-02-02|34721.70
#2011-02-03|34972.62
#2011-02-04|35113.31
#2011-02-07|35160.79
#2011-02-08|35295.66
#2011-02-09|35137.54
#2011-02-10|35217.17
#2011-02-11|35167.81
#2011-02-14|35334.29
#2011-02-15|35419.47
#2011-02-16|35650.12
#2011-02-17|35764.44
#2011-02-18|35779.04
#2011-02-21| .
#2011-02-22|35430.09
#2011-02-23|35129.10
#2011-02-24|35379.46
#2011-02-25|35672.59
#2011-02-28|35839.90
#2011-03-01|35603.44
#2011-03-02|35570.04
#2011-03-03|35975.41
#2011-03-04|35957.61
#2011-03-07|35741.69
#2011-03-08|35910.25
#2011-03-09|35746.70
#2011-03-10|35386.31
#2011-03-11|35421.11
#2011-03-14|35506.99
#2011-03-15|35277.48
#2011-03-16|35173.19
#2011-03-17|35396.28
#2011-03-18|35434.09
#2011-03-21|35853.64
#2011-03-22|36047.25
#2011-03-23|36168.13
#2011-03-24|36070.91
#2011-03-25|36074.11
#2011-03-28|35918.27
#2011-03-29|36102.27
#2011-03-30|36387.60
#2011-03-31|36393.83
#2011-04-01|36490.12
#2011-04-04|36512.64
#2011-04-05|36414.26
#2011-04-06|36373.63
#2011-04-07|36151.58
#2011-04-08|36196.23
#2011-04-11|36018.98
#2011-04-12|35753.83
#2011-04-13|35913.58
#2011-04-14|35870.01
#2011-04-15|35760.64
#2011-04-18|35640.36
#2011-04-19|35645.93
#2011-04-20|35929.37
#2011-04-21|36043.73
#2011-04-22| .
#2011-04-25|36021.79
#2011-04-26|36127.05
#2011-04-27|36009.72
#2011-04-28|35947.58
#2011-04-29|36107.57
#2011-05-02|36351.81
#2011-05-03|36069.16
#2011-05-04|35871.33
#2011-05-05|35785.45
#2011-05-06|35869.58
#2011-05-09|35983.18
#2011-05-10|36055.04
#2011-05-11|35877.28
#2011-05-12|35888.34
#2011-05-13|35969.40
#2011-05-16|36024.45
#2011-05-17|36176.50
#2011-05-18|36461.29
#2011-05-19|36637.81
#2011-05-20|36644.05
#2011-05-23| .
#2011-05-24|36354.96
#2011-05-25|36631.06
#2011-05-26|36565.97
#2011-05-27|36450.63
#2011-05-30|36434.37
#2011-05-31|36435.29
#2011-06-01|35704.70
#2011-06-02|35707.79
#2011-06-03|35840.50
#2011-06-06|35461.42
#2011-06-07|35336.84
#2011-06-08|35261.31
#2011-06-09|35292.94
#2011-06-10|34931.34
#2011-06-13|34772.09
#2011-06-14|35149.46
#2011-06-15|34825.99
#2011-06-16|34744.21
#2011-06-17|34724.54
#2011-06-20|34993.30
#2011-06-21|35267.15
#2011-06-22|35216.87
#2011-06-23|34923.30
#2011-06-24|34865.51
#2011-06-27|35075.23
#2011-06-28|35280.23
#2011-06-29|35319.56
#2011-06-30|35627.29
#2011-07-01| .
#2011-07-04|35766.72
#2011-07-05|35596.62
#2011-07-06|35513.95
#2011-07-07|35387.46
#2011-07-08|35321.10
#2011-07-11|34952.02
#2011-07-12|34913.06
#2011-07-13|34956.28
#2011-07-14|34860.73
#2011-07-15|34778.05
#2011-07-18|34431.97
#2011-07-19|34654.41
#2011-07-20|34641.29
#2011-07-21|34989.25
#2011-07-22|34979.12
#2011-07-25|34849.33
#2011-07-26|34406.43
#2011-07-27|33878.07
#2011-07-28|34128.32
#2011-07-29|33933.46
#2011-08-01| .
#2011-08-02|33309.12
#2011-08-03|33508.64
#2011-08-04|32906.27
#2011-08-05|32505.79
#2011-08-08|31274.37
#2011-08-09|32460.40
#2011-08-10|32372.96
#2011-08-11|33402.01
#2011-08-12|33409.95
#2011-08-15|33692.77
#2011-08-16|33430.41
#2011-08-17|33586.53
#2011-08-18|32794.34
#2011-08-19|32008.00
#2011-08-22|31892.79
#2011-08-23|32873.89
#2011-08-24|33161.76
#2011-08-25|32934.35
#2011-08-26|32675.28
#2011-08-29|33063.91
#2011-08-30|33249.30
#2011-08-31|33854.01
#2011-09-01|33626.23
#2011-09-02|33264.95
#2011-09-05| .
#2011-09-06|32925.99
#2011-09-07|33411.37
#2011-09-08|33214.54
#2011-09-09|32509.27
#2011-09-12|32070.32
#2011-09-13|32296.54
#2011-09-14|32462.28
#2011-09-15|32982.37
#2011-09-16|32561.91
#2011-09-19|32474.99
#2011-09-20|32578.70
#2011-09-21|32077.75
#2011-09-22|31496.93
#2011-09-23|31636.30
#2011-09-26|32347.61
#2011-09-27|32599.70
#2011-09-28|32409.17
#2011-09-29|32824.29
#2011-09-30|32709.26
#2011-10-03|31834.06
#2011-10-04|31555.29
#2011-10-05|32007.35
#2011-10-06|32604.22
#2011-10-07|32373.47
#2011-10-10| .
#2011-10-11|32907.32
#2011-10-12|33254.57
#2011-10-13|32939.58
#2011-10-14|33066.93
#2011-10-17|32828.44
#2011-10-18|33003.97
#2011-10-19|32838.53
#2011-10-20|32884.40
#2011-10-21|33092.84
#2011-10-24|33277.96
#2011-10-25|33004.45
#2011-10-26|33196.49
#2011-10-27|33803.95
#2011-10-28|33694.74
#2011-10-31|33338.64
#2011-11-01|32734.79
#2011-11-02|32879.62
#2011-11-03| .
#2011-11-04|32872.30
#2011-11-07|32898.79
#2011-11-08|33041.92
#2011-11-09|32401.14
#2011-11-10|32222.94
#2011-11-11|32538.96
#2011-11-14|32477.34
#2011-11-15|32394.23
#2011-11-16|32263.67
#2011-11-17|31901.14
#2011-11-18|31949.39
#2011-11-21|31801.00
#2011-11-22|31760.21
#2011-11-23|31354.30
#2011-11-24|31100.23
#2011-11-25|31066.19
#2011-11-28|31385.07
#2011-11-29|31593.84
#2011-11-30|32573.19
#2011-12-01|32306.34
#2011-12-02|32359.28
#2011-12-05|32520.78
#2011-12-06|32208.24
#2011-12-07|32632.52
#2011-12-08|32284.61
#2011-12-09|32467.46
#2011-12-12|32418.01
#2011-12-13|32274.97
#2011-12-14|32023.38
#2011-12-15|32079.22
#2011-12-16|32341.76
#2011-12-19|32291.49
#2011-12-20|32495.37
#2011-12-21|32605.90
#2011-12-22|33032.67
#2011-12-23|33141.12
#2011-12-26| .
#2011-12-27| .
#2011-12-28|32869.71
#2011-12-29|33051.88
#2011-12-30|33352.75
#2012-01-02| .
#2012-01-03|33673.80
#2012-01-04|33699.12
#2012-01-05|33666.49
#2012-01-06|33561.80
#2012-01-09|33613.92
#2012-01-10|33622.76
#2012-01-11|33630.98
#2012-01-12|33685.59
#2012-01-13|33574.40
#2012-01-16|33583.60
#2012-01-17|33688.63
#2012-01-18|33813.22
#2012-01-19|34172.79
#2012-01-20|34349.36
#2012-01-23|34738.23
#2012-01-24|34420.06
#2012-01-25|34321.94
#2012-01-26|33880.82
#2012-01-27|33688.01
#2012-01-30|33670.23
#2012-01-31|33734.82
#2012-02-01|33972.51
#2012-02-02|33897.88
#2012-02-03|34066.08
#2012-02-06|34103.82
#2012-02-07|34155.28
#2012-02-08|34319.67
#2012-02-09|34336.96
#2012-02-10|34172.58
#2012-02-13|34195.40
#2012-02-14|34195.08
#2012-02-15|34220.61
#2012-02-16|34360.02
#2012-02-17|34243.03
#2012-02-20|34243.03
#2012-02-21|34565.85
#2012-02-22|34553.48
#2012-02-23|34578.53
#2012-02-24|34540.01
#2012-02-27|34653.38
#2012-02-28|34782.56
#2012-02-29|34767.17
#2012-03-01|35007.12
#2012-03-02|34955.65
#2012-03-05|34989.35
#2012-03-06|34556.46
#2012-03-07|34612.86
#2012-03-08|34868.83
#2012-03-09|34940.45
#2012-03-12|34989.74
#2012-03-13|35404.41
#2012-03-14|35393.14
#2012-03-15|35629.97
#2012-03-16|35723.72
#2012-03-19|35577.11
#2012-03-20|35466.84
#2012-03-21|35508.52
#2012-03-22|35569.33
#2012-03-23|35760.37
#2012-03-26|36031.09
#2012-03-27|35953.85
#2012-03-28|35915.96
#2012-03-29|35655.04
#2012-03-30|35624.97
#2012-04-02|35837.96
#2012-04-03|35510.19
#2012-04-04|35524.66
#2012-04-05|35384.38
#2012-04-06|35384.38
#2012-04-09|35212.87
#2012-04-10|34880.30
#2012-04-11|35219.12
#2012-04-12|35475.32
#2012-04-13|35016.71
#2012-04-16|35209.77
#2012-04-17|35429.33
#2012-04-18|35479.81
#2012-04-19|35488.87
#2012-04-20|35519.70
#2012-04-23|35261.54
#2012-04-24|35282.87
#2012-04-25|35309.70
#2012-04-26|35298.96
#2012-04-27|35498.14
#2012-04-30|35669.26
#2012-05-01|35611.10
#2012-05-02|35442.75
#2012-05-03|35064.10
#2012-05-04|34515.68
#2012-05-07|34656.12
#2012-05-08|34355.94
#2012-05-09|34215.40
#2012-05-10|34413.80
#2012-05-11|34494.74
#2012-05-14|34172.29
#2012-05-15|34020.56
#2012-05-16|33960.54
#2012-05-17|33588.31
#2012-05-18|33373.40
#2012-05-21|33373.40
#2012-05-22|33689.03
#2012-05-23|33754.92
#2012-05-24|33612.58
#2012-05-25|33392.50
#2012-05-28|33388.74
#2012-05-29|33579.49
#2012-05-30|33246.19
#2012-05-31|33553.32
#2012-06-01|32781.98
#2012-06-04|32622.79
#2012-06-05|33027.41
#2012-06-06|33463.09
#2012-06-07|33596.91
#2012-06-08|33212.92
#2012-06-11|33126.43
#2012-06-12|33265.43
#2012-06-13|33373.80
#2012-06-14|33267.56
#2012-06-15|33331.51
#2012-06-18|33300.50
#2012-06-19|33912.77
#2012-06-20|34079.37
#2012-06-21|33429.88
#2012-06-22|33612.79
#2012-06-25|33254.14
#2012-06-26|33354.02
#2012-06-27|33473.42
#2012-06-28|33485.99
#2012-06-29|33875.24
#2012-07-02|33875.24
#2012-07-03|34296.99
#2012-07-04|34485.68
#2012-07-05|34390.25
#2012-07-06|34087.36
#2012-07-09|34100.91
#2012-07-10|34016.24
#2012-07-11|34226.83
#2012-07-12|33897.46
#2012-07-13|34053.37
#2012-07-16|34075.03
#2012-07-17|34189.55
#2012-07-18|34271.60
#2012-07-19|34435.89
#2012-07-20|34268.56
#2012-07-23|33833.87
#2012-07-24|33637.16
#2012-07-25|33610.10
#2012-07-26|33952.62
#2012-07-27|34304.33
#2012-07-30|34296.18
#2012-07-31|34158.68
#2012-08-01|33979.75
#2012-08-02|33744.75
#2012-08-03|34028.15
#2012-08-06| .
#2012-08-07|34363.02
#2012-08-08|34074.19
#2012-08-09|34129.97
#2012-08-10|34204.79
#2012-08-13|34165.31
#2012-08-14|34326.60
#2012-08-15|34528.11
#2012-08-16|34683.34
#2012-08-17|34884.39
#2012-08-20|34831.30
#2012-08-21|34845.97
#2012-08-22|34671.12
#2012-08-23|34582.30
#2012-08-24|34684.77
#2012-08-27|34710.48
#2012-08-28|34675.39
#2012-08-29|34795.31
#2012-08-30|34472.23
#2012-08-31|34426.95
#2012-09-03| .
#2012-09-04|34313.81
#2012-09-05|34505.33
#2012-09-06|34754.68
#2012-09-07|34818.62
#2012-09-10|34763.54
#2012-09-11|34682.86
#2012-09-12|34738.10
#2012-09-13|34852.43
#2012-09-14|35089.69
#2012-09-17|35101.82
#2012-09-18|35042.67
#2012-09-19|35091.95
#2012-09-20|35102.11
#2012-09-21|34981.92
#2012-09-24|35043.55
#2012-09-25|34998.23
#2012-09-26|34919.04
#2012-09-27|35066.93
#2012-09-28|34970.83
#2012-10-01|35010.24
#2012-10-02|35088.62
#2012-10-03|35089.25
#2012-10-04|35238.67
#2012-10-05|35273.32
#2012-10-08| .
#2012-10-09|35038.97
#2012-10-10|34827.13
#2012-10-11|34828.12
#2012-10-12|34770.42
#2012-10-15|34929.91
#2012-10-16|35260.22
#2012-10-17|35351.92
#2012-10-18|35478.72
#2012-10-19|35328.31
#2012-10-22|35331.62
#2012-10-23|34955.75
#2012-10-24|34976.77
#2012-10-25|35157.28
#2012-10-26|35268.64
#2012-10-29|35227.62
#2012-10-30|35362.71
#2012-10-31|35425.98
#2012-11-01|35618.96
#2012-11-02|35558.03
#2012-11-05|35478.97
#2012-11-06|35472.38
#2012-11-07|35111.27
#2012-11-08|35017.39
#2012-11-09|35116.67
#2012-11-12|35167.35
#2012-11-13|35097.77
#2012-11-14|34663.57
#2012-11-15|34455.18
#2012-11-16|34687.22
#2012-11-19|35014.28
#2012-11-20|35124.22
#2012-11-21|35238.48
#2012-11-22|35358.11
#2012-11-23|35531.05
#2012-11-26|35501.22
#2012-11-27|35445.64
#2012-11-28|35501.66
#2012-11-29|35706.05
#2012-11-30|35945.42
#2012-12-03|35812.43
#2012-12-04|35711.82
#2012-12-05|35868.66
#2012-12-06|35730.24
#2012-12-07|35805.58
#2012-12-10|35875.50
#2012-12-11|36112.70
#2012-12-12|36328.33
#2012-12-13|36298.13
#2012-12-14|36266.79
#2012-12-17|36260.75
#2012-12-18|36510.31
#2012-12-19|36809.55
#2012-12-20|36847.68
#2012-12-21|36830.90
#2012-12-24|36836.33
#2012-12-25| .
#2012-12-26| .
#2012-12-27|36700.02
#2012-12-28|36580.84
#2012-12-31|36736.59
#2013-01-01| .
#2013-01-02|36850.04
#2013-01-03|36817.19
#2013-01-04|36989.60
#2013-01-07|36942.97
#2013-01-08|36946.32
#2013-01-09|37027.72
#2013-01-10|37134.75
#2013-01-11|37138.67
#2013-01-14|37164.55
#2013-01-15|37276.23
#2013-01-16|37206.33
#2013-01-17|37436.61
#2013-01-18|37641.02
#2013-01-21|37854.58
#2013-01-22|37879.92
#2013-01-23|37902.82
#2013-01-24|38038.54
#2013-01-25|38037.15
#2013-01-28|38209.17
#2013-01-29|38159.70
#2013-01-30|38009.36
#2013-01-31|37769.02
#2013-02-01|37954.40
#2013-02-04|37712.17
#2013-02-05|37730.09
#2013-02-06|37922.04
#2013-02-07|37842.65
#2013-02-08|37966.27
#2013-02-11|37922.96
#2013-02-12|37928.39
#2013-02-13|37924.11
#2013-02-14|37866.93
#2013-02-15|38005.79
#2013-02-18| .
#2013-02-19|38564.32
#2013-02-20|38562.42
#2013-02-21|38346.63
#2013-02-22|38553.29
#2013-02-25|38354.71
#2013-02-26|38343.86
#2013-02-27|38543.15
#2013-02-28|38832.90
#2013-03-01|38725.95
#2013-03-04|38729.85
#2013-03-05|38904.57
#2013-03-06|38843.09
#2013-03-07|38707.11
#2013-03-08|38667.84
#2013-03-11|38761.35
#2013-03-12|38731.51
#2013-03-13|38399.58
#2013-03-14|38537.23
#2013-03-15|38663.17
#2013-03-18|38557.21
#2013-03-19|38599.61
#2013-03-20|38750.73
#2013-03-21|38750.73
#2013-03-22|38606.97
#2013-03-25|38522.56
#2013-03-26|38595.19
#2013-03-27|38484.38
#2013-03-28|38608.80
#2013-03-29|38608.80
#2013-04-01|38505.77
#2013-04-02|38732.06
#2013-04-03|38231.77
#2013-04-04|37910.30
#2013-04-05|37706.19
#2013-04-08|37780.25
#2013-04-09|37990.56
#2013-04-10|38327.00
#2013-04-11|38238.07
#2013-04-12|38117.96
#2013-04-15|37580.63
#2013-04-16|38001.67
#2013-04-17|37738.27
#2013-04-18|37748.26
#2013-04-19|37936.84
#2013-04-22|37924.11
#2013-04-23|37983.74
#2013-04-24|38186.43
#2013-04-25|38239.68
#2013-04-26|38096.78
#2013-04-29|38356.74
#2013-04-30|38688.98
#2013-05-01|38424.72
#2013-05-02|38624.78
#2013-05-03|38703.92
#2013-05-06|38770.63
#2013-05-07|38883.02
#2013-05-08|39045.60
#2013-05-09|38883.87
#2013-05-10|38984.38
#2013-05-13|38931.06
#2013-05-14|38931.24
#2013-05-15|38698.89
#2013-05-16|38771.04
#2013-05-17|39141.29
#2013-05-20|39141.29
#2013-05-21|39623.44
#2013-05-22|39536.88
#2013-05-23|39315.08
#2013-05-24|39365.27
#2013-05-27|39340.36
#2013-05-28|39499.26
#2013-05-29|39184.06
#2013-05-30|38902.72
#2013-05-31|38573.26
#2013-06-03|38499.51
#2013-06-04|38500.62
#2013-06-05|37976.85
#2013-06-06|37747.26
#2013-06-07|37773.11
#2013-06-10|37841.93
#2013-06-11|37443.78
#2013-06-12|37028.06
#2013-06-13|37612.10
#2013-06-14|37432.63
#2013-06-17|37742.86
#2013-06-18|38062.03
#2013-06-19|37695.24
#2013-06-20|36937.81
#2013-06-21|36989.75
#2013-06-24|36694.27
#2013-06-25|37164.95
#2013-06-26|36939.29
#2013-06-27|37057.32
#2013-06-28|37304.71
#2013-07-01|37304.71
#2013-07-02|37610.98
#2013-07-03|37379.21
#2013-07-04|37436.34
#2013-07-05|37435.53
#2013-07-08|37664.94
#2013-07-09|37858.59
#2013-07-10|37745.50
#2013-07-11|38178.63
#2013-07-12|38163.25
#2013-07-15|38358.96
#2013-07-16|38306.24
#2013-07-17|38601.18
#2013-07-18|38891.50
#2013-07-19|38948.22
#2013-07-22|38968.22
#2013-07-23|38920.31
#2013-07-24|38922.62
#2013-07-25|38864.78
#2013-07-26|38842.64
#2013-07-29|39035.12
#2013-07-30|38779.37
#2013-07-31|38454.65
#2013-08-01|38705.93
#2013-08-02|38796.83
#2013-08-05|38796.83
#2013-08-06|38581.64
#2013-08-07|38406.51
#2013-08-08|38613.44
#2013-08-09|38571.34
#2013-08-12|38549.03
#2013-08-13|38794.94
#2013-08-14|38646.09
#2013-08-15|38628.06
#2013-08-16|38778.85
#2013-08-19|38429.60
#2013-08-20|38607.98
#2013-08-21|38446.22
#2013-08-22|38588.08
#2013-08-23|38790.55
#2013-08-26|38732.99
#2013-08-27|38441.51
#2013-08-28|38404.10
#2013-08-29|38842.76
#2013-08-30|38737.56
#2013-09-02|38737.56
#2013-09-03|38942.87
#2013-09-04|38978.97
#2013-09-05|39367.18
#2013-09-06|39225.14
#2013-09-09|39277.86
#2013-09-10|39312.17
#2013-09-11|39319.91
#2013-09-12|39071.07
#2013-09-13|39028.23
#2013-09-16|39383.62
#2013-09-17|39434.60
#2013-09-18|39508.13
#2013-09-19|39498.70
#2013-09-20|39440.91
#2013-09-23|39625.32
#2013-09-24|39753.95
#2013-09-25|39630.87
#2013-09-26|39637.90
#2013-09-27|39619.92
#2013-09-30|39539.50
#2013-10-01|39696.02
#2013-10-02|39514.98
#2013-10-03|39301.99
#2013-10-04|39310.40
#2013-10-07|39351.61
#2013-10-08|39210.83
#2013-10-09|39327.18
#2013-10-10|39839.31
#2013-10-11|39966.55
#2013-10-14|39966.55
#2013-10-15|40015.76
#2013-10-16|40108.73
#2013-10-17|40335.15
#2013-10-18|40700.88
#2013-10-21|40861.16
#2013-10-22|41020.23
#2013-10-23|41035.67
#2013-10-24|40973.84
#2013-10-25|41270.83
#2013-10-28|41354.90
#2013-10-29|41735.82
#2013-10-30|41792.73
#2013-10-31|41742.74
#2013-11-01|41846.49
#2013-11-04|41740.11
#2013-11-05|41716.93
#2013-11-06|41861.78
#2013-11-07|41701.99
#2013-11-08|41902.94
#2013-11-11|41900.46
#2013-11-12|41901.18
#2013-11-13|42067.13
#2013-11-14|42177.89
#2013-11-15|42375.10
#2013-11-18|42474.52
#2013-11-19|42377.70
#2013-11-20|42413.89
#2013-11-21|42476.79
#2013-11-22|42481.02
#2013-11-25|42556.00
#2013-11-26|42164.26
#2013-11-27|42169.56
#2013-11-28|42094.55
#2013-11-29|42145.38
#2013-12-02|42263.34
#2013-12-03|41852.96
#2013-12-04|41616.23
#2013-12-05|41336.16
#2013-12-06|41716.52
#2013-12-09|41869.90
#2013-12-10|41770.71
#2013-12-11|41332.03
#2013-12-12|41176.44
#2013-12-13|41164.89
#2013-12-16|41381.40
#2013-12-17|41375.03
#2013-12-18|41826.09
#2013-12-19|42068.76
#2013-12-20|42075.34
#2013-12-23|42225.80
#2013-12-24|42355.61
#2013-12-25|42355.61
#2013-12-26|42355.61
#2013-12-27|42459.49
#2013-12-30|42582.79
#2013-12-31|42641.70
#2014-01-01|42641.70
#2014-01-02|42413.86
#2014-01-03|42351.07
#2014-01-06|42151.33
#2014-01-07|42182.57
#2014-01-08|42160.59
#2014-01-09|42220.51
#2014-01-10|42312.68
#2014-01-13|42137.93
#2014-01-14|42084.53
#2014-01-15|42217.21
#2014-01-16|42329.02
#2014-01-17|42435.02
#2014-01-20|42677.05
#2014-01-21|42661.85
#2014-01-22|42730.41
#2014-01-23|42467.09
#2014-01-24|41978.32
#2014-01-27|41577.88
#2014-01-28|41752.55
#2014-01-29|41496.77
#2014-01-30|41779.15
#2014-01-31|41644.65
#2014-02-03|41152.11
#2014-02-04|41034.74
#2014-02-05|41267.37
#2014-02-06|41742.03
#2014-02-07|41828.13
#2014-02-10|41826.93
#2014-02-11|41970.86
#2014-02-12|41959.52
#2014-02-13|42168.69
#2014-02-14|42303.83
#2014-02-17|42303.83
#2014-02-18|42339.63
#2014-02-19|42488.03
#2014-02-20|42506.89
#2014-02-21|42530.97
#2014-02-24|42519.38
#2014-02-25|42494.53
#2014-02-26|42463.44
#2014-02-27|42621.52
#2014-02-28|42698.13
#2014-03-03|42553.07
#2014-03-04|42710.69
#2014-03-05|42802.13
#2014-03-06|42710.27
#2014-03-07|42845.31
#2014-03-10|42895.96
#2014-03-11|43084.30
#2014-03-12|43106.90
#2014-03-13|42933.26
#2014-03-14|42805.37
#2014-03-17|42876.93
#2014-03-18|43156.76
#2014-03-19|43128.20
#2014-03-20|43179.10
#2014-03-21|43116.96
#2014-03-24|43166.29
#2014-03-25|43171.40
#2014-03-26|43050.33
#2014-03-27|42961.34
#2014-03-28|43154.69
#2014-03-31|43362.41
#2014-04-01|43454.04
#2014-04-02|43434.21
#2014-04-03|43294.81
#2014-04-04|43297.42
#2014-04-07|43170.74
#2014-04-08|43309.95
#2014-04-09|43399.36
#2014-04-10|43119.15
#2014-04-11|43049.50
#2014-04-14|43087.50
#2014-04-15|43234.29
#2014-04-16|43592.13
#2014-04-17|43776.28
#2014-04-18|43776.28
#2014-04-21|43703.25
#2014-04-22|43615.33
#2014-04-23|43471.06
#2014-04-24|43612.99
#2014-04-25|43532.92
#2014-04-28|43621.48
#2014-04-29|43698.62
#2014-04-30|44086.85
#2014-05-01|44046.54
#2014-05-02|44160.08
#2014-05-05|44054.98
#2014-05-06|43894.44
#2014-05-07|44086.98
#2014-05-08|44047.70
#2014-05-09|44018.31
#2014-05-12|44245.48
#2014-05-13|44359.01
#2014-05-14|44395.46
#2014-05-15|44311.24
#2014-05-16|44098.40
#2014-05-19|44098.40
#2014-05-20|44044.47
#2014-05-21|44361.23
#2014-05-22|44610.29
#2014-05-23|44583.79
#2014-05-26|44601.12
#2014-05-27|44623.24
#2014-05-28|44477.93
#2014-05-29|44217.46
#2014-05-30|44188.82
#2014-06-02|44416.64
#2014-06-03|44549.16
#2014-06-04|44722.08
#2014-06-05|44662.30
#2014-06-06|44696.27
#2014-06-09|44783.97
#2014-06-10|44819.56
#2014-06-11|44669.21
#2014-06-12|44533.51
#2014-06-13|44660.18
#2014-06-16|44851.93
#2014-06-17|44982.07
#2014-06-18|45094.92
#2014-06-19|44934.03
#2014-06-20|44892.87
#2014-06-23|44843.47
#2014-06-24|44682.94
#2014-06-25|44653.05
#2014-06-26|44708.69
#2014-06-27|44942.75
#2014-06-30|45037.46
#2014-07-01|45037.46
#2014-07-02|45151.70
#2014-07-03|45203.67
#2014-07-04|45241.07
#2014-07-07|45148.08
#2014-07-08|45025.35
#2014-07-09|45244.03
#2014-07-10|45148.89
#2014-07-11|45135.43
#2014-07-14|45325.32
#2014-07-15|45283.02
#2014-07-16|45683.74
#2014-07-17|45590.48
#2014-07-18|45687.19
#2014-07-21|45612.37
#2014-07-22|45814.78
#2014-07-23|45991.99
#2014-07-24|46125.16
#2014-07-25|46202.04
#2014-07-28|46264.81
#2014-07-29|46295.82
#2014-07-30|46495.80
#2014-07-31|46156.18
#2014-08-01|45711.07
#2014-08-04|45711.07
#2014-08-05|45746.59
#2014-08-06|45763.47
#2014-08-07|45513.46
#2014-08-08|45524.49
#2014-08-11|45778.05
#2014-08-12|45871.74
#2014-08-13|45807.37
#2014-08-14|46090.84
#2014-08-15|46075.59
#2014-08-18|46185.86
#2014-08-19|46490.68
#2014-08-20|46711.39
#2014-08-21|46866.36
#2014-08-22|46691.57
#2014-08-25|46863.12
#2014-08-26|46785.98
#2014-08-27|46946.47
#2014-08-28|46759.29
#2014-08-29|46837.55
#2014-09-01|46837.55
#2014-09-02|47049.46
#2014-09-03|47217.57
#2014-09-04|47227.47
#2014-09-05|47091.35
#2014-09-08|46990.61
#2014-09-09|47110.67
#2014-09-10|47034.11
#2014-09-11|47134.27
#2014-09-12|47190.53
#2014-09-15|47099.36
#2014-09-16|47075.87
#2014-09-17|47000.95
#2014-09-18|47235.61
#2014-09-19|46856.13
#2014-09-22|46611.32
#2014-09-23|46429.85
#2014-09-24|46256.12
#2014-09-25|45462.49
#2014-09-26|45766.81
#2014-09-29|45533.06
#2014-09-30|45621.99
#2014-10-01|45300.57
#2014-10-02|45161.86
#2014-10-03|45328.55
#2014-10-06|45323.95
#2014-10-07|45066.40
#2014-10-08|45162.47
#2014-10-09|44802.11
#2014-10-10|44241.22
#2014-10-13|44241.22
#2014-10-14|43632.40
#2014-10-15|42983.35
#2014-10-16|43348.59
#2014-10-17|44003.00
#2014-10-20|44314.24
#2014-10-21|44821.52
#2014-10-22|44324.54
#2014-10-23|44717.67
#2014-10-24|45012.90
#2014-10-27|44972.34
#2014-10-28|45353.24
#2014-10-29|45151.90
#2014-10-30|45185.03
#2014-10-31|45541.16
#2014-11-03|45455.12
#2014-11-04|45288.30
#2014-11-05|45781.12
#2014-11-06|45551.91
#2014-11-07|45696.38
#2014-11-10|46004.72
#2014-11-11|46070.43
#2014-11-12|46346.17
#2014-11-13|46376.48
#2014-11-14|46341.31
#2014-11-17|46498.63
#2014-11-18|46665.78
#2014-11-19|46892.42
#2014-11-20|46977.21
#2014-11-21|46908.38
#2014-11-24|46624.83
#2014-11-25|46638.19
#2014-11-26|46751.70
#2014-11-27|46770.30
#2014-11-28|46642.89
#2014-12-01|46107.64
#2014-12-02|45985.77
#2014-12-03|46327.36
#2014-12-04|45529.35
#2014-12-05|45490.72
#2014-12-08|44731.62
#2014-12-09|44592.40
#2014-12-10|43696.59
#2014-12-11|44017.86
#2014-12-12|43474.05
#2014-12-15|43623.27
#2014-12-16|44050.01
#2014-12-17|44716.43
#2014-12-18|44964.82
#2014-12-19|45233.82
#2014-12-22|45423.18
#2014-12-23|46006.73
#2014-12-24|46027.64
#2014-12-25|46027.64
#2014-12-26|46027.64
#2014-12-29|46213.09
#2014-12-30|46055.31
#2014-12-31|45964.93
#2015-01-01|45964.93
#2015-01-02|46155.68
#2015-01-05|45189.66
#2015-01-06|44684.76
#2015-01-07|44919.74
#2015-01-08|45337.38
#2015-01-09|44940.48
#2015-01-12|44546.24
#2015-01-13|44410.24
#2015-01-14|44028.00
#2015-01-15|43762.19
#2015-01-16|44181.84
#2015-01-19|44258.41
#2015-01-20|44216.53
#2015-01-21|44790.87
#2015-01-22|45417.18
#2015-01-23|45636.32
#2015-01-26|45483.88
#2015-01-27|45386.44
#2015-01-28|44953.83
#2015-01-29|45067.97
#2015-01-30|44652.28
#2015-02-02|45221.16
#2015-02-03|45908.04
#2015-02-04|45709.31
#2015-02-05|46083.40
#2015-02-06|46022.93
#2015-02-09|45934.47
#2015-02-10|46067.59
#2015-02-11|46205.27
#2015-02-12|46432.83
#2015-02-13|46537.07
#2015-02-16|46537.07
#2015-02-17|46711.46
#2015-02-18|46396.77
#2015-02-19|46282.12
#2015-02-20|46201.28
#2015-02-23|45989.72
#2015-02-24|45805.53
#2015-02-25|45977.53
#2015-02-26|45971.61
#2015-02-27|46101.77
#2015-03-02|46178.56
#2015-03-03|45889.61
#2015-03-04|45729.09
#2015-03-05|45678.67
#2015-03-06|45387.87
#2015-03-09|45152.73
#2015-03-10|44442.91
#2015-03-11|44700.72
#2015-03-12|45014.48
#2015-03-13|44824.14
#2015-03-16|45260.96
#2015-03-17|45405.18
#2015-03-18|45398.68
#2015-03-19|45157.89
#2015-03-20|45497.11
#2015-03-23|45720.81
#2015-03-24|46104.30
#2015-03-25|45682.32
#2015-03-26|45467.53
#2015-03-27|45199.47
#2015-03-30|45297.63
#2015-03-31|45394.18
#2015-04-01|45426.05
#2015-04-02|45733.85
#2015-04-03|45733.85
#2015-04-06|45942.98
#2015-04-07|46136.85
#2015-04-08|46074.63
#2015-04-09|46383.56
#2015-04-10|46489.80
#2015-04-13|46489.92
#2015-04-14|46558.64
#2015-04-15|46899.28
#2015-04-16|46859.75
#2015-04-17|46835.95
#2015-04-20|46970.52
#2015-04-21|46879.31
#2015-04-22|46892.15
#2015-04-23|47135.37
#2015-04-24|47211.96
#2015-04-27|47199.04
#2015-04-28|47173.64
#2015-04-29|47016.78
#2015-04-30|46654.16
#2015-05-01|46817.12
#2015-05-04|46865.80
#2015-05-05|46279.14
#2015-05-06|45977.72
#2015-05-07|45960.85
#2015-05-08|46167.18
#2015-05-11|46000.16
#2015-05-12|45588.03
#2015-05-13|45484.46
#2015-05-14|45537.96
#2015-05-15|45698.44
#2015-05-18|45698.44
#2015-05-19|45644.42
#2015-05-20|45488.42
#2015-05-21|45885.19
#2015-05-22|45850.85
#2015-05-25|45858.86
#2015-05-26|45470.29
#2015-05-27|45453.23
#2015-05-28|45454.18
#2015-05-29|45226.55
#2015-06-01|45363.62
#2015-06-02|45582.78
#2015-06-03|45591.83
#2015-06-04|45230.33
#2015-06-05|45072.01
#2015-06-08|44514.94
#2015-06-09|44766.57
#2015-06-10|45018.55
#2015-06-11|44872.18
#2015-06-12|44660.87
#2015-06-15|44732.45
#2015-06-16|44801.70
#2015-06-17|44724.60
#2015-06-18|44889.54
#2015-06-19|44449.45
#2015-06-22|44822.52
#2015-06-23|45191.55
#2015-06-24|45481.47
#2015-06-25|45472.27
#2015-06-26|45213.28
#2015-06-29|44194.51
#2015-06-30|44309.48
#2015-07-01|44309.48
#2015-07-02|44408.37
#2015-07-03|44457.74
#2015-07-06|44240.54
#2015-07-07|44455.13
#2015-07-08|43968.54
#2015-07-09|43531.61
#2015-07-10|43786.49
#2015-07-13|43954.05
#2015-07-14|44079.30
#2015-07-15|44235.15
#2015-07-16|44482.33
#2015-07-17|44330.29
#2015-07-20|43827.07
#2015-07-21|43575.97
#2015-07-22|43264.04
#2015-07-23|43046.03
#2015-07-24|42853.06
#2015-07-27|42164.76
#2015-07-28|42540.70
#2015-07-29|43117.04
#2015-07-30|43336.11
#2015-07-31|43577.42
#2015-08-03|43577.42
#2015-08-04|43415.97
#2015-08-05|43438.44
#2015-08-06|42953.03
#2015-08-07|42532.71
#2015-08-10|43030.54
#2015-08-11|42740.67
#2015-08-12|42738.89
#2015-08-13|42459.47
#2015-08-14|42527.36
#2015-08-17|42334.47
#2015-08-18|42260.24
#2015-08-19|41818.85
#2015-08-20|41170.52
#2015-08-21|40671.25
#2015-08-24|39242.97
#2015-08-25|39703.39
#2015-08-26|40689.86
#2015-08-27|41725.03
#2015-08-28|41819.29
#2015-08-31|41910.24
#2015-09-01|40730.90
#2015-09-02|40743.10
#2015-09-03|41139.45
#2015-09-04|40758.82
#2015-09-07|40758.82
#2015-09-08|41096.91
#2015-09-09|40802.58
#2015-09-10|40816.00
#2015-09-11|40445.88
#2015-09-14|40227.57
#2015-09-15|40465.02
#2015-09-16|41303.73
#2015-09-17|41302.54
#2015-09-18|41053.05
#2015-09-21|41617.45
#2015-09-22|41033.19
#2015-09-23|40874.31
#2015-09-24|40621.33
#2015-09-25|40936.60
#2015-09-28|40309.06
#2015-09-29|40646.73
#2015-09-30|41067.92
#2015-10-01|40991.91
#2015-10-02|41041.69
#2015-10-05|41853.89
#2015-10-06|42089.05
#2015-10-07|42558.95
#2015-10-08|42974.90
#2015-10-09|42858.12
#2015-10-12|42858.12
#2015-10-13|42587.68
#2015-10-14|42267.33
#2015-10-15|42360.92
#2015-10-16|42546.90
#2015-10-19|42571.23
#2015-10-20|42823.60
#2015-10-21|42690.69
#2015-10-22|43424.80
#2015-10-23|43411.40
#2015-10-26|43090.33
#2015-10-27|42805.72
#2015-10-28|43194.98
#2015-10-29|43064.83
#2015-10-30|42467.26
#2015-11-02|42608.79
#2015-11-03|42808.40
#2015-11-04|42615.95
#2015-11-05|42802.62
#2015-11-06|42886.12
#2015-11-09|42652.80
#2015-11-10|42525.94
#2015-11-11|42388.81
#2015-11-12|41824.72
#2015-11-13|41474.17
#2015-11-16|42317.02
#2015-11-17|42398.80
#2015-11-18|42549.04
#2015-11-19|42642.02
#2015-11-20|42530.38
#2015-11-23|42371.73
#2015-11-24|42331.80
#2015-11-25|42233.24
#2015-11-26|42318.71
#2015-11-27|42361.71
#2015-11-30|42537.61
#2015-12-01|42758.99
#2015-12-02|42399.86
#2015-12-03|41966.52
#2015-12-04|41941.78
#2015-12-07|41033.91
#2015-12-08|40629.67
#2015-12-09|40475.99
#2015-12-10|40493.78
#2015-12-11|39795.75
#2015-12-14|39538.32
#2015-12-15|40153.29
#2015-12-16|40699.17
#2015-12-17|40240.41
#2015-12-18|40157.21
#2015-12-21|40052.46
#2015-12-22|40143.32
#2015-12-23|40626.60
#2015-12-24|40721.40
#2015-12-25|40721.40
#2015-12-28|40721.40
#2015-12-29|40719.05
#2015-12-30|40393.97
#2015-12-31|39952.93
#2016-01-01|39952.93
#2016-01-04|39676.03
#2016-01-05|39859.98
#2016-01-06|39403.17
#2016-01-07|38437.68
#2016-01-08|38552.54
#2016-01-11|38434.03
#2016-01-12|38476.60
#2016-01-13|37879.52
#2016-01-14|38320.09
#2016-01-15|37782.88
#2016-01-18|37323.44
#2016-01-19|37828.71
#2016-01-20|37298.77
#2016-01-21|37928.74
#2016-01-22|39069.74
#2016-01-25|38241.41
#2016-01-26|38659.15
#2016-01-27|38838.51
#2016-01-28|39730.45
#2016-01-29|40202.74
#2016-02-01|39831.24
#2016-02-02|39298.61
#2016-02-03|39616.12
#2016-02-04|39941.37
#2016-02-05|39876.40
#2016-02-08|39229.78
#2016-02-09|38438.83
#2016-02-10|37810.57
#2016-02-11|37348.92
#2016-02-12|38163.30
#2016-02-15|38163.30
#2016-02-16|38843.27
#2016-02-17|39666.23
#2016-02-18|39913.28
#2016-02-19|39731.39
#2016-02-22|39831.35
#2016-02-23|39495.40
#2016-02-24|39350.78
#2016-02-25|39358.11
#2016-02-26|39670.76
#2016-02-29|39996.49
#2016-03-01|40593.09
#2016-03-02|40492.18
#2016-03-03|40655.91
#2016-03-04|40986.54
#2016-03-07|41357.20
#2016-03-08|41542.29
#2016-03-09|41773.73
#2016-03-10|41582.56
#2016-03-11|42022.24
#2016-03-14|42059.06
#2016-03-15|42172.44
#2016-03-16|42232.58
#2016-03-17|42858.40
#2016-03-18|42415.86
#2016-03-21|42540.88
#2016-03-22|42394.53
#2016-03-23|42175.78
#2016-03-24|41875.34
#2016-03-25|41875.34
#2016-03-28|42139.05
#2016-03-29|42088.92
#2016-03-30|42416.35
#2016-03-31|42460.24
#2016-04-01|42203.16
#2016-04-04|42017.05
#2016-04-05|41772.72
#2016-04-06|41793.03
#2016-04-07|41578.22
#2016-04-08|41904.05
#2016-04-11|41862.56
#2016-04-12|42108.42
#2016-04-13|42477.52
#2016-04-14|42513.57
#2016-04-15|42392.20
#2016-04-18|42594.38
#2016-04-19|42896.65
#2016-04-20|43093.34
#2016-04-21|42933.56
#2016-04-22|42911.25
#2016-04-25|42842.99
#2016-04-26|42891.56
#2016-04-27|43188.36
#2016-04-28|43120.17
#2016-04-29|43096.56
#2016-05-02|42969.55
#2016-05-03|42378.58
#2016-05-04|42236.02
#2016-05-05|42202.54
#2016-05-06|42125.02
#2016-05-09|42105.01
#2016-05-10|42489.79
#2016-05-11|42636.08
#2016-05-12|42709.99
#2016-05-13|42647.07
#2016-05-16|42966.43
#2016-05-17|42926.04
#2016-05-18|42880.19
#2016-05-19|42818.35
#2016-05-20|43104.28
#2016-05-23|43104.28
#2016-05-24|43369.26
#2016-05-25|43628.97
#2016-05-26|43623.63
#2016-05-27|43803.62
#2016-05-30|43779.27
#2016-05-31|43551.05
#2016-06-01|43662.89
#2016-06-02|43870.75
#2016-06-03|43992.39
#2016-06-06|44234.16
#2016-06-07|44548.57
#2016-06-08|44356.43
#2016-06-09|44131.45
#2016-06-10|43774.85
#2016-06-13|43650.00
#2016-06-14|43400.78
#2016-06-15|43396.46
#2016-06-16|43345.20
#2016-06-17|43393.11
#2016-06-20|43652.78
#2016-06-21|43864.93
#2016-06-22|43779.71
#2016-06-23|44129.23
#2016-06-24|43403.05
#2016-06-27|42821.78
#2016-06-28|43179.49
#2016-06-29|43581.36
#2016-06-30|43613.73
#2016-07-01|43613.73
#2016-07-04|43983.20
#2016-07-05|43981.78
#2016-07-06|43973.00
#2016-07-07|43855.05
#2016-07-08|43909.03
#2016-07-11|44180.39
#2016-07-12|44629.22
#2016-07-13|44699.74
#2016-07-14|44714.51
#2016-07-15|44669.68
#2016-07-18|44698.48
#2016-07-19|44774.13
#2016-07-20|44949.35
#2016-07-21|44925.42
#2016-07-22|44997.98
#2016-07-25|44956.64
#2016-07-26|45053.65
#2016-07-27|44728.76
#2016-07-28|44722.53
#2016-07-29|44764.11
#2016-08-01|44764.11
#2016-08-02|44491.67
#2016-08-03|44506.50
#2016-08-04|44528.90
#2016-08-05|44849.29
#2016-08-08|45165.60
#2016-08-09|45221.80
#2016-08-10|45084.94
#2016-08-11|45076.99
#2016-08-12|44970.34
#2016-08-15|45117.62
#2016-08-16|44797.26
#2016-08-17|44808.86
#2016-08-18|44739.22
#2016-08-19|44779.50
#2016-08-22|45040.45
#2016-08-23|45248.09
#2016-08-24|45197.36
#2016-08-25|45142.16
#2016-08-26|45105.88
#2016-08-29|45130.24
#2016-08-30|45356.50
#2016-08-31|45150.71
#2016-09-01|45244.79
#2016-09-02|45502.00
#2016-09-05|45502.00
#2016-09-06|45376.42
#2016-09-07|45347.41
#2016-09-08|45466.09
#2016-09-09|44931.26
#2016-09-12|44923.19
#2016-09-13|44299.65
#2016-09-14|44351.73
#2016-09-15|44710.76
#2016-09-16|44622.39
#2016-09-19|44848.09
#2016-09-20|44996.79
#2016-09-21|45311.74
#2016-09-22|45574.58
#2016-09-23|45335.57
#2016-09-26|45119.95
#2016-09-27|44997.63
#2016-09-28|45214.35
#2016-09-29|45293.60
#2016-09-30|45212.49
#2016-10-03|45089.34
#2016-10-04|44796.93
#2016-10-05|44832.35
#2016-10-06|44866.39
#2016-10-07|44708.07
#2016-10-10|44708.07
#2016-10-11|44636.11
#2016-10-12|44880.65
#2016-10-13|45042.92
#2016-10-14|44892.67
#2016-10-17|44944.48
#2016-10-18|45294.39
#2016-10-19|45461.66
#2016-10-20|45530.21
#2016-10-21|45716.30
#2016-10-24|45761.98
#2016-10-25|45495.20
#2016-10-26|45494.25
#2016-10-27|45467.99
#2016-10-28|45378.27
#2016-10-31|45369.11
#2016-11-01|45110.04
#2016-11-02|44462.39
#2016-11-03|44402.43
#2016-11-04|44306.03
#2016-11-07|44844.12
#2016-11-08|44949.84
#2016-11-09|45057.14
#2016-11-10|45004.02
#2016-11-11|44596.04
#2016-11-14|44417.40
#2016-11-15|44656.80
#2016-11-16|44715.87
#2016-11-17|45107.97
#2016-11-18|45256.84
#2016-11-21|45617.39
#2016-11-22|45646.72
#2016-11-23|45745.32
#2016-11-24|45784.63
#2016-11-25|45863.65
#2016-11-28|45724.41
#2016-11-29|45900.36
#2016-11-30|45894.29
#2016-12-01|45823.32
#2016-12-02|45963.46
#2016-12-05|46024.48
#2016-12-06|46231.32
#2016-12-07|46560.70
#2016-12-08|46873.41
#2016-12-09|47018.85
#2016-12-12|47021.56
#2016-12-13|47356.41
#2016-12-14|46978.13
#2016-12-15|46988.32
#2016-12-16|47325.94
#2016-12-19|47401.56
#2016-12-20|47357.31
#2016-12-21|47440.73
#2016-12-22|47563.03
#2016-12-23|47550.84
#2016-12-26|47550.84
#2016-12-27|47550.84
#2016-12-28|47340.11
#2016-12-29|47405.26
#2016-12-30|47210.59
#2017-01-02|47210.59
#2017-01-03|47419.44
#2017-01-04|47766.64
#2017-01-05|47921.32
#2017-01-06|47876.41
#2017-01-09|47683.65
#2017-01-10|47647.39
#2017-01-11|47845.34
#2017-01-12|47614.65
#2017-01-13|47787.18
#2017-01-16|47762.25
#2017-01-17|47739.97
#2017-01-18|47547.76
#2017-01-19|47634.39
#2017-01-20|47867.70
#2017-01-23|47669.14
#2017-01-24|48132.76
#2017-01-25|48313.65
#2017-01-26|48315.20
#2017-01-27|48096.88
#2017-01-30|47681.16
#2017-01-31|47568.49
#2017-02-01|47557.90
#2017-02-02|47592.20
#2017-02-03|47943.71
#2017-02-06|47810.79
#2017-02-07|48017.47
#2017-02-08|48271.17
#2017-02-09|48335.38
#2017-02-10|48562.43
#2017-02-13|48682.35
#2017-02-14|48706.22
#2017-02-15|48906.49
#2017-02-16|49089.20
#2017-02-17|49181.70
#2017-02-20|49181.70
#2017-02-21|49271.96
#2017-02-22|49243.29
#2017-02-23|49245.76
#2017-02-24|48704.15
#2017-02-27|48513.88
#2017-02-28|48274.24
#2017-03-01|48695.59
#2017-03-02|48697.30
#2017-03-03|48694.36
#2017-03-06|48911.23
#2017-03-07|48910.24
#2017-03-08|48600.56
#2017-03-09|48527.70
#2017-03-10|48639.60
#2017-03-13|48639.02
#2017-03-14|48390.58
#2017-03-15|48477.40
#2017-03-16|48603.38
#2017-03-17|48483.87
#2017-03-20|48206.90
#2017-03-21|48094.32
#2017-03-22|48204.10
#2017-03-23|48518.78
#2017-03-24|48413.28
#2017-03-27|48499.80
#2017-03-28|48661.57
#2017-03-29|48608.11
#2017-03-30|48381.65
#2017-03-31|48363.08
#2017-04-03|48396.93
#2017-04-04|48719.34
#2017-04-05|48579.02
#2017-04-06|48688.08
#2017-04-07|48786.73
#2017-04-10|48954.92
#2017-04-11|48964.08
#2017-04-12|48968.88
#2017-04-13|48671.29
#2017-04-14|48671.29
#2017-04-17|48991.93
#2017-04-18|48812.03
#2017-04-19|48706.56
#2017-04-20|48866.37
#2017-04-21|48885.35
#2017-04-24|49141.89
#2017-04-25|49333.16
#2017-04-26|49126.82
#2017-04-27|48883.07
#2017-04-28|48945.71
#2017-05-01|49066.19
#2017-05-02|49278.25
#2017-05-03|49091.82
#2017-05-04|48685.68
#2017-05-05|49012.39
#2017-05-08|49299.53
#2017-05-09|49039.59
#2017-05-10|48977.06
#2017-05-11|48409.91
#2017-05-12|48391.41
#2017-05-15|48523.97
#2017-05-16|48286.10
#2017-05-17|47692.69
#2017-05-18|47615.43
#2017-05-19|48112.63
#2017-05-22|48112.63
#2017-05-23|48146.40
#2017-05-24|48063.76
#2017-05-25|48033.50
#2017-05-26|47922.61
#2017-05-29|47913.93
#2017-05-30|47789.22
#2017-05-31|47927.12
#2017-06-01|48280.30
#2017-06-02|48256.26
#2017-06-05|48161.08
#2017-06-06|48116.36
#2017-06-07|47778.16
#2017-06-08|47935.06
#2017-06-09|48165.24
#2017-06-12|48047.17
#2017-06-13|48048.09
#2017-06-14|47808.82
#2017-06-15|47771.44
#2017-06-16|48063.66
#2017-06-19|48307.32
#2017-06-20|47921.26
#2017-06-21|47696.66
#2017-06-22|47848.53
#2017-06-23|48088.45
#2017-06-26|48044.87
#2017-06-27|47990.04
#2017-06-28|48117.88
#2017-06-29|47592.62
#2017-06-30|47525.48
#2017-07-03|47525.48
#2017-07-04|47448.23
#2017-07-05|47541.79
#2017-07-06|47367.98
#2017-07-07|47342.94
#2017-07-10|47318.05
#2017-07-11|47281.36
#2017-07-12|47397.95
#2017-07-13|47257.11
#2017-07-14|47462.92
#2017-07-17|47405.14
#2017-07-18|47279.15
#2017-07-19|47579.86
#2017-07-20|47692.15
#2017-07-21|47499.91
#2017-07-24|47408.61
#2017-07-25|47423.38
#2017-07-26|47336.25
#2017-07-27|47375.49
#2017-07-28|47260.35
#2017-07-31|47367.04
#2017-08-01|47543.14
#2017-08-02|47710.53
#2017-08-03|47516.26
#2017-08-04|47587.87
#2017-08-07|47587.87
#2017-08-08|47788.22
#2017-08-09|47537.65
#2017-08-10|47175.47
#2017-08-11|46986.87
#2017-08-14|47363.56
#2017-08-15|47359.76
#2017-08-16|47401.07
#2017-08-17|47236.28
#2017-08-18|47090.08
#2017-08-21|47041.25
#2017-08-22|47149.55
#2017-08-23|47327.06
#2017-08-24|47213.92
#2017-08-25|47254.99
#2017-08-28|47107.50
#2017-08-29|47102.23
#2017-08-30|47318.82
#2017-08-31|47345.11
#2017-09-01|47437.17
#2017-09-04|47437.17
#2017-09-05|47157.82
#2017-09-06|47052.83
#2017-09-07|46819.22
#2017-09-08|46846.76
#2017-09-11|46970.34
#2017-09-12|47011.28
#2017-09-13|47000.68
#2017-09-14|47091.81
#2017-09-15|47145.12
#2017-09-18|47362.99
#2017-09-19|47617.88
#2017-09-20|47658.37
#2017-09-21|47744.53
#2017-09-22|47657.31
#2017-09-25|48006.20
#2017-09-26|47903.66
#2017-09-27|48126.17
#2017-09-28|48160.73
#2017-09-29|48150.50
#2017-10-02|48323.90
#2017-10-03|48459.25
#2017-10-04|48502.31
#2017-10-05|48586.56
#2017-10-06|48452.53
#2017-10-09|48452.53
#2017-10-10|48635.28
#2017-10-11|48704.84
#2017-10-12|48556.60
#2017-10-13|48729.21
#2017-10-16|48739.54
#2017-10-17|48752.73
#2017-10-18|48619.39
#2017-10-19|48707.40
#2017-10-20|48831.01
#2017-10-23|48860.32
#2017-10-24|48875.76
#2017-10-25|48884.03
#2017-10-26|48951.25
#2017-10-27|49150.45
#2017-10-30|49253.12
#2017-10-31|49415.90
#2017-11-01|49505.09
#2017-11-02|49444.21
#2017-11-03|49643.78
#2017-11-06|49838.56
#2017-11-07|50142.33
#2017-11-08|49979.99
#2017-11-09|49955.01
#2017-11-10|49758.97
#2017-11-13|49831.49
#2017-11-14|49617.47
#2017-11-15|49489.17
#2017-11-16|49672.42
#2017-11-17|49814.40
#2017-11-20|49840.91
#2017-11-21|49964.29
#2017-11-22|49900.73
#2017-11-23|49908.45
#2017-11-24|50094.95
#2017-11-27|49950.04
#2017-11-28|49928.86
#2017-11-29|49714.99
#2017-11-30|50047.30
#2017-12-01|50127.76
#2017-12-04|49948.42
#2017-12-05|49833.55
#2017-12-06|49861.86
#2017-12-07|49949.34
#2017-12-08|50107.29
#2017-12-11|50196.31
#2017-12-12|50248.60
#2017-12-13|50287.17
#2017-12-14|50093.57
#2017-12-15|50055.09
#2017-12-18|50149.71
#2017-12-19|50085.21
#2017-12-20|49947.37
#2017-12-21|49904.63
#2017-12-22|49904.18
#2017-12-25|49904.18
#2017-12-26|49904.18
#2017-12-27|49970.27
#2017-12-28|49896.06
#2017-12-29|49970.90
#2018-01-01|49970.90
#2018-01-02|49912.96
#2018-01-03|49776.13
#2018-01-04|49742.78
#2018-01-05|49709.63
#2018-01-08|49672.95
#2018-01-09|49636.56
#2018-01-10|49299.21
#2018-01-11|49200.64
#2018-01-12|49122.30
#2018-01-15|49151.65
#2018-01-16|49093.50
#2018-01-17|49181.59
#2018-01-18|49057.37
#2018-01-19|49247.65
#2018-01-22|49323.59
#2018-01-23|49303.64
#2018-01-24|49114.62
#2018-01-25|49044.68
#2018-01-26|49088.93
#2018-01-29|48675.35
#2018-01-30|48236.18
#2018-01-31|48342.35
#2018-02-01|47966.62
#2018-02-02|47227.96
#2018-02-05|46667.18
#2018-02-06|46737.35
#2018-02-07|46888.45
#2018-02-08|46147.08
#2018-02-09|45949.40
#2018-02-12|46292.92
#2018-02-13|46000.36
#2018-02-14|45986.69
#2018-02-15|46353.18
#2018-02-16|46628.12
#2018-02-19|46628.12
#2018-02-20|46542.55
#2018-02-21|46714.14
#2018-02-22|46606.11
#2018-02-23|47046.81
#2018-02-26|47185.11
#2018-02-27|46960.13
#2018-02-28|46532.13
#2018-03-01|46242.68
#2018-03-02|46291.25
#2018-03-05|46533.50
#2018-03-06|46572.26
#2018-03-07|46438.16
#2018-03-08|46607.34
#2018-03-09|46710.95
#2018-03-12|46757.87
#2018-03-13|46691.33
#2018-03-14|46591.50
#2018-03-15|46602.30
#2018-03-16|46498.61
#2018-03-19|46239.78
#2018-03-20|46049.75
#2018-03-21|46228.57
#2018-03-22|45697.73
#2018-03-23|45066.92
#2018-03-26|44896.16
#2018-03-27|44980.03
#2018-03-28|45092.62
#2018-03-29|45545.48
#2018-03-30|45545.48
#2018-04-02|45079.86
#2018-04-03|44856.71
#2018-04-04|44938.03
#2018-04-05|45522.98
#2018-04-06|45085.06
#2018-04-09|45261.15
#2018-04-10|45285.64
#2018-04-11|45145.04
#2018-04-12|45120.44
#2018-04-13|45088.44
#2018-04-16|45330.41
#2018-04-17|45524.58
#2018-04-18|45904.97
#2018-04-19|45503.07
#2018-04-20|45494.84
#2018-04-23|45731.74
#2018-04-24|45309.82
#2018-04-25|45306.00
#2018-04-26|45631.38
#2018-04-27|45768.28
#2018-04-30|45687.08
#2018-05-01|45823.32
#2018-05-02|45721.02
#2018-05-03|45653.06
#2018-05-04|45962.23
#2018-05-07|46140.01
#2018-05-08|46107.37
#2018-05-09|46203.12
#2018-05-10|46248.41
#2018-05-11|46444.32
#2018-05-14|46448.33
#2018-05-15|46353.67
#2018-05-16|46206.28
#2018-05-17|46238.49
#2018-05-18|46345.38
#2018-05-21|46345.38
#2018-05-22|46282.17
#2018-05-23|46213.00
#2018-05-24|46165.75
#2018-05-25|46087.17
#2018-05-28|46050.15
#2018-05-29|45668.68
#2018-05-30|45887.77
#2018-05-31|45889.19
#2018-06-01|45753.17
#2018-06-04|45837.04
#2018-06-05|46014.25
#2018-06-06|45917.60
#2018-06-07|46043.79
#2018-06-08|46127.80
#2018-06-11|46374.75
#2018-06-12|46421.42
#2018-06-13|46336.60
#2018-06-14|46446.20
#2018-06-15|46452.27
#2018-06-18|46733.54
#2018-06-19|46641.49
#2018-06-20|46968.44
#2018-06-21|46760.85
#2018-06-22|46969.46
#2018-06-25|46417.02
#2018-06-26|46635.11
#2018-06-27|46522.04
#2018-06-28|46329.54
#2018-06-29|46728.12
#2018-07-02|46728.12
#2018-07-03|46711.37
#2018-07-04|46816.55
#2018-07-05|46852.76
#2018-07-06|47171.61
#2018-07-09|47147.75
#2018-07-10|47328.17
#2018-07-11|47262.58
#2018-07-12|47503.38
#2018-07-13|47487.78
#2018-07-16|47387.21
#2018-07-17|47235.16
#2018-07-18|47004.55
#2018-07-19|47514.61
#2018-07-20|47094.70
#2018-07-23|47106.48
#2018-07-24|47157.16
#2018-07-25|47208.91
#2018-07-26|47340.47
#2018-07-27|47175.12
#2018-07-30|47182.06
#2018-07-31|47414.12
#2018-08-01|47497.66
#2018-08-02|47355.74
#2018-08-03|47614.29
#2018-08-06|47614.29
#2018-08-07|47289.35
#2018-08-08|47327.71
#2018-08-09|47542.10
#2018-08-10|47198.13
#2018-08-13|47139.04
#2018-08-14|47405.33
#2018-08-15|47239.59
#2018-08-16|47396.43
#2018-08-17|47736.97
#2018-08-20|47793.15
#2018-08-21|47627.10
#2018-08-22|47710.72
#2018-08-23|47641.51
#2018-08-24|47456.38
#2018-08-27|47486.91
#2018-08-28|47234.37
#2018-08-29|47099.95
#2018-08-30|47031.81
#2018-08-31|46726.55
#2018-09-03|46726.55
#2018-09-04|46427.36
#2018-09-05|46623.68
#2018-09-06|46506.20
#2018-09-07|46412.66
#2018-09-10|46333.06
#2018-09-11|46590.63
#2018-09-12|46413.29
#2018-09-13|46367.71
#2018-09-14|46294.50
#2018-09-17|46483.36
#2018-09-18|46532.18
#2018-09-19|46352.43
#2018-09-20|46338.52
#2018-09-21|46398.15
#2018-09-24|46218.80
#2018-09-25|46042.86
#2018-09-26|46026.73
#2018-09-27|45968.30
#2018-09-28|45661.07
#2018-10-01|45778.20
#2018-10-02|45784.27
#2018-10-03|45815.59
#2018-10-04|45679.27
#2018-10-05|45573.32
#2018-10-08|45573.32
#2018-10-09|45323.33
#2018-10-10|44771.67
#2018-10-11|44056.94
#2018-10-12|44209.61
#2018-10-15|44207.36
#2018-10-16|44805.96
#2018-10-17|44772.98
#2018-10-18|44593.49
#2018-10-19|44993.63
#2018-10-22|44834.97
#2018-10-23|44662.96
#2018-10-24|44004.89
#2018-10-25|43916.04
#2018-10-26|43741.34
#2018-10-29|43304.14
#2018-10-30|43359.24
#2018-10-31|43589.22
#2018-11-01|44053.31
#2018-11-02|43739.33
#2018-11-05|44307.26
#2018-11-06|44635.31
#2018-11-07|44782.85
#2018-11-08|44754.69
#2018-11-09|44717.64
#2018-11-12|44629.40
#2018-11-13|44617.05
#2018-11-14|44653.03
#2018-11-15|44622.45
#2018-11-16|44715.85
#2018-11-19|44784.93
#2018-11-20|44473.50
#2018-11-21|44766.34
#2018-11-22|44754.43
#2018-11-23|44680.87
#2018-11-26|44475.02
#2018-11-27|44428.21
#2018-11-28|44761.07
#2018-11-29|44933.16
#2018-11-30|44852.37
#2018-12-03|44913.70
#2018-12-04|44618.59
#2018-12-05|44813.49
#2018-12-06|44356.73
#2018-12-07|44061.99
#2018-12-10|43639.71
#2018-12-11|43610.80
#2018-12-12|43794.05
#2018-12-13|43828.92
#2018-12-14|43620.65
#2018-12-17|42813.52
#2018-12-18|42807.89
#2018-12-19|42634.13
#2018-12-20|42086.60
#2018-12-21|41466.97
#2018-12-24|40720.37
#2018-12-25|40720.37
#2018-12-26|40720.37
#2018-12-27|41428.97
#2018-12-28|41719.07
#2018-12-31|41930.04
#2019-01-01|41930.04
#2019-01-02|42218.91
#2019-01-03|42195.74
#2019-01-04|42617.69
#2019-01-07|42938.24
#2019-01-08|43262.22
#2019-01-09|43677.87
#2019-01-10|44050.90
#2019-01-11|44202.76
#2019-01-14|44206.49
#2019-01-15|44538.44
#2019-01-16|44616.15
#2019-01-17|44911.21
#2019-01-18|45200.42
#2019-01-21|45239.35
#2019-01-22|45034.75
#2019-01-23|44866.60
#2019-01-24|44910.78
#2019-01-25|45097.34
#2019-01-28|45194.66
#2019-01-29|45462.53
#2019-01-30|45485.17
#2019-01-31|45578.06
#2019-02-01|45487.38
#2019-02-04|45629.57
#2019-02-05|45958.13
#2019-02-06|46113.32
#2019-02-07|46091.79
#2019-02-08|45817.77
#2019-02-11|45772.50
#2019-02-12|45885.23
#2019-02-13|45941.63
#2019-02-14|45999.00
#2019-02-15|46211.68
#2019-02-18|46211.68
#2019-02-19|46396.52
#2019-02-20|46644.11
#2019-02-21|46688.45
#2019-02-22|46745.89
#2019-02-25|46839.08
#2019-02-26|46829.07
#2019-02-27|46771.84
#2019-02-28|46686.44
#2019-03-01|46875.98
#2019-03-04|46860.92
#2019-03-05|46954.35
#2019-03-06|47166.03
#2019-03-07|47191.79
#2019-03-08|46987.22
#2019-03-11|47296.44
#2019-03-12|47456.30
#2019-03-13|47475.56
#2019-03-14|47382.36
#2019-03-15|47446.95
#2019-03-18|47799.58
#2019-03-19|47656.61
#2019-03-20|47567.59
#2019-03-21|47699.17
#2019-03-22|47397.09
#2019-03-25|47295.92
#2019-03-26|47413.38
#2019-03-27|47538.89
#2019-03-28|47496.04
#2019-03-29|47330.40
#2019-04-01|47620.65
#2019-04-02|47774.87
#2019-04-03|47853.39
#2019-04-04|47874.20
#2019-04-05|48048.32
#2019-04-08|48005.38
#2019-04-09|47792.64
#2019-04-10|47965.22
#2019-04-11|48129.50
#2019-04-12|48262.05
#2019-04-15|48418.59
#2019-04-16|48384.83
#2019-04-17|48462.14
#2019-04-18|48627.11
#2019-04-19|48627.11
#2019-04-22|48492.30
#2019-04-23|48604.88
#2019-04-24|48536.41
#2019-04-25|48523.32
#2019-04-26|48559.46
#2019-04-29|48498.69
#2019-04-30|48377.75
#2019-05-01|48323.04
#2019-05-02|48032.90
#2019-05-03|48090.84
#2019-05-06|48128.93
#2019-05-07|47896.57
#2019-05-08|47951.85
#2019-05-09|47810.75
#2019-05-10|47806.10
#2019-05-13|47662.07
#2019-05-14|47829.58
#2019-05-15|47812.00
#2019-05-16|48112.74
#2019-05-17|48097.62
#2019-05-20|48097.62
#2019-05-21|48355.59
#2019-05-22|48170.42
#2019-05-23|47776.63
#2019-05-24|47975.49
#2019-05-27|48218.78
#2019-05-28|48219.38
#2019-05-29|47747.55
#2019-05-30|47434.15
#2019-05-31|47275.31
#2019-06-03|47168.03
#2019-06-04|47621.80
#2019-06-05|47718.24
#2019-06-06|47767.58
#2019-06-07|47751.32
#2019-06-10|47714.09
#2019-06-11|47648.13
#2019-06-12|47356.08
#2019-06-13|47166.12
#2019-06-14|47308.14
#2019-06-17|47263.20
#2019-06-18|47686.98
#2019-06-19|47771.46
#2019-06-20|47833.08
#2019-06-21|47742.96
#2019-06-24|47646.70
#2019-06-25|47384.32
#2019-06-26|47169.97
#2019-06-27|47096.89
#2019-06-28|47315.90
#2019-07-01|47315.90
#2019-07-02|47610.93
#2019-07-03|47971.08
#2019-07-04|47970.72
#2019-07-05|47948.90
#2019-07-08|47781.91
#2019-07-09|48097.16
#2019-07-10|48127.26
#2019-07-11|48056.38
#2019-07-12|47813.88
#2019-07-15|47767.85
#2019-07-16|47638.05
#2019-07-17|47493.63
#2019-07-18|47544.25
#2019-07-19|47473.96
#2019-07-22|47527.05
#2019-07-23|47682.42
#2019-07-24|47639.40
#2019-07-25|47350.84
#2019-07-26|47309.32
#2019-07-29|47312.92
#2019-07-30|47109.25
#2019-07-31|47104.11
#2019-08-01|47114.63
#2019-08-02|46935.59
#2019-08-05|46935.59
#2019-08-06|46418.50
#2019-08-07|46680.08
#2019-08-08|46953.57
#2019-08-09|46874.36
#2019-08-12|46643.98
#2019-08-13|47032.67
#2019-08-14|46338.04
#2019-08-15|46307.53
#2019-08-16|46631.79
#2019-08-19|47077.38
#2019-08-20|46754.34
#2019-08-21|46980.55
#2019-08-22|46892.22
#2019-08-23|46300.13
#2019-08-26|46369.78
#2019-08-27|46388.14
#2019-08-28|46823.18
#2019-08-29|47195.12
#2019-08-30|47382.88
#2019-09-02|47382.88
#2019-09-03|47444.45
#2019-09-04|47530.67
#2019-09-05|47827.76
#2019-09-06|47875.98
#2019-09-09|47971.50
#2019-09-10|48140.19
#2019-09-11|48296.36
#2019-09-12|48410.25
#2019-09-13|48581.41
#2019-09-16|48653.03
#2019-09-17|48847.66
#2019-09-18|48952.75
#2019-09-19|49016.31
#2019-09-20|49264.30
#2019-09-23|49200.38
#2019-09-24|49191.56
#2019-09-25|49289.48
#2019-09-26|49449.63
#2019-09-27|49298.01
#2019-09-30|49143.30
#2019-10-01|48776.40
#2019-10-02|48284.90
#2019-10-03|48424.63
#2019-10-04|48689.72
#2019-10-07|48741.36
#2019-10-08|48539.46
#2019-10-09|48814.44
#2019-10-10|48876.79
#2019-10-11|48845.61
#2019-10-14|48845.61
#2019-10-15|48847.00
#2019-10-16|48915.12
#2019-10-17|48808.58
#2019-10-18|48867.00
#2019-10-21|48983.28
#2019-10-22|48984.77
#2019-10-23|48684.25
#2019-10-24|48565.17
#2019-10-25|48591.37
#2019-10-28|48664.64
#2019-10-29|48699.37
#2019-10-30|48917.84
#2019-10-31|48823.84
#2019-11-01|49033.02
#2019-11-04|49206.41
#2019-11-05|49177.08
#2019-11-06|49442.17
#2019-11-07|49545.36
#2019-11-08|49781.61
#2019-11-11|49877.67
#2019-11-12|50102.19
#2019-11-13|50238.17
#2019-11-14|50280.75
#2019-11-15|50475.87
#2019-11-18|50484.35
#2019-11-19|50469.79
#2019-11-20|50405.46
#2019-11-21|50351.64
#2019-11-22|50216.41
#2019-11-25|50364.77
#2019-11-26|50239.54
#2019-11-27|50416.45
#2019-11-28|50448.10
#2019-11-29|50351.06
#2019-12-02|50163.56
#2019-12-03|49881.24
#2019-12-04|49977.49
#2019-12-05|50083.34
#2019-12-06|50393.85
#2019-12-09|50371.17
#2019-12-10|50342.10
#2019-12-11|50165.14
#2019-12-12|49975.02
#2019-12-13|50072.52
#2019-12-16|50372.54
#2019-12-17|50323.58
#2019-12-18|50220.03
#2019-12-19|50257.30
#2019-12-20|50475.35
#2019-12-23|50450.79
#2019-12-24|50445.01
#2019-12-25|50445.01
#2019-12-26|50445.01
#2019-12-27|50447.85
#2019-12-30|50136.96
#2019-12-31|50119.44
#2020-01-01|50119.44
#2020-01-02|49981.78
#2020-01-03|50025.86
#2020-01-06|50090.12
#2020-01-07|50104.67
#2020-01-08|50267.24
#2020-01-09|50444.87
#2020-01-10|50466.33
#2020-01-13|50612.65
#2020-01-14|50687.81
#2020-01-15|50846.86
#2020-01-16|51138.87
#2020-01-17|51472.51
#2020-01-20|51518.67
#2020-01-21|51601.80
#2020-01-22|51789.43
#2020-01-23|51921.48
#2020-01-24|51902.42
#2020-01-27|51785.35
#2020-01-28|51947.76
#2020-01-29|51937.67
#2020-01-30|51879.06
#2020-01-31|51421.01
#2020-02-03|51565.53
#2020-02-04|51717.28
#2020-02-05|52043.75
#2020-02-06|52457.98
#2020-02-07|52526.93
#2020-02-10|52720.68
#2020-02-11|52839.65
#2020-02-12|52922.96
#2020-02-13|52709.06
#2020-02-14|52806.19
#2020-02-17|52806.19
#2020-02-18|52853.69
#2020-02-19|52999.13
#2020-02-20|53022.13
#2020-02-21|52750.57
#2020-02-24|51941.06
#2020-02-25|51036.71
#2020-02-26|50693.24
#2020-02-27|49607.09
#2020-02-28|48187.87
#2020-03-02|49168.67
#2020-03-03|48785.37
#2020-03-04|49840.22
#2020-03-05|49103.22
#2020-03-06|48028.91
#2020-03-09|42547.67
#2020-03-10|43486.54
#2020-03-11|41525.94
#2020-03-12|35164.56
#2020-03-13|39859.93
#2020-03-16|35172.00
#2020-03-17|35777.40
#2020-03-18|32620.11
#2020-03-19|34257.94
#2020-03-20|33821.93
#2020-03-23|30508.43
#2020-03-24|34565.31
#2020-03-25|37483.58
#2020-03-26|38315.54
#2020-03-27|36213.24
#2020-03-30|36978.27
#2020-03-31|38395.31
#2020-04-01|36322.30
#2020-04-02|36973.54
#2020-04-03|36543.10
#2020-04-06|38335.79
#2020-04-07|38481.42
#2020-04-08|39243.84
#2020-04-09|39882.33
#2020-04-10|39882.33
#2020-04-13|39354.47
#2020-04-14|39574.98
#2020-04-15|38288.45
#2020-04-16|37738.93
#2020-04-17|39169.02
#2020-04-20|38968.55
#2020-04-21|37529.05
#2020-04-22|38082.57
#2020-04-23|37885.69
#2020-04-24|38065.14
#2020-04-27|39045.35
#2020-04-28|39626.21
#2020-04-29|40994.09
#2020-04-30|39606.37
#2020-05-01|38704.94
#2020-05-04|38881.96
#2020-05-05|39108.35
#2020-05-06|39036.56
#2020-05-07|38809.49
#2020-05-08|39269.67
#2020-05-11|39862.09
#2020-05-12|39035.54
#2020-05-13|37688.42
#2020-05-14|37682.85
#2020-05-15|37721.43
#2020-05-18|37721.43
#2020-05-19|38691.34
#2020-05-20|38696.79
#2020-05-21|38372.51
#2020-05-22|38343.50
#2020-05-25|38820.17
#2020-05-26|39970.20
#2020-05-27|40488.65
#2020-05-28|40302.19
#2020-05-29|40017.31
#2020-06-01|40198.73
#2020-06-02|40684.70
#2020-06-03|41590.96
#2020-06-04|41551.46
#2020-06-05|42575.66
#2020-06-08|43329.32
#2020-06-09|42538.74
#2020-06-10|41634.00
#2020-06-11|39780.87
#2020-06-12|40520.24
#2020-06-15|40721.87
#2020-06-16|41312.04
#2020-06-17|40914.08
#2020-06-18|41096.97
#2020-06-19|40716.18
#2020-06-22|40610.37
#2020-06-23|40684.37
#2020-06-24|39951.20
#2020-06-25|40131.28
#2020-06-26|39088.29
#2020-06-29|39575.44
#2020-06-30|39922.14
#2020-07-01|39922.14
#2020-07-02|40222.64
#2020-07-03|40171.34
#2020-07-06|40175.35
#2020-07-07|39658.02
#2020-07-08|39558.07
#2020-07-09|39081.37
#2020-07-10|39604.00
#2020-07-13|40012.81
#2020-07-14|40609.39
#2020-07-15|41121.25
#2020-07-16|41251.68
#2020-07-17|41339.55
#2020-07-20|41025.99
#2020-07-21|41059.75
#2020-07-22|40964.49
#2020-07-23|40741.60
#2020-07-24|40538.30
#2020-07-27|40562.98
#2020-07-28|40593.40
#2020-07-29|41080.14
#2020-07-30|41104.89
#2020-07-31|40764.28
#2020-08-03|40764.28
#2020-08-04|41261.26
#2020-08-05|41403.41
#2020-08-06|41685.14
#2020-08-07|41884.74
#2020-08-10|42419.24
#2020-08-11|42663.66
#2020-08-12|42929.47
#2020-08-13|42434.32
#2020-08-14|42364.97
#2020-08-17|42282.56
#2020-08-18|42258.96
#2020-08-19|42326.56
#2020-08-20|42212.03
#2020-08-21|42229.68
#2020-08-24|42671.54
#2020-08-25|42582.02
#2020-08-26|42636.27
#2020-08-27|42788.87
#2020-08-28|42461.84
#2020-08-31|41910.47
#2020-09-01|41958.38
#2020-09-02|42387.34
#2020-09-03|41909.86
#2020-09-04|41486.07
#2020-09-07|41486.07
#2020-09-08|41509.32
#2020-09-09|41969.33
#2020-09-10|41370.63
#2020-09-11|41530.32
#2020-09-14|41571.73
#2020-09-15|41922.67
#2020-09-16|41772.51
#2020-09-17|41788.09
#2020-09-18|41639.36
#2020-09-21|41088.21
#2020-09-22|41432.31
#2020-09-23|40697.37
#2020-09-24|40794.28
#2020-09-25|41305.66
#2020-09-28|41839.33
#2020-09-29|41424.33
#2020-09-30|41144.00
#2020-10-01|41213.81
#2020-10-02|41519.17
#2020-10-05|41955.78
#2020-10-06|41761.21
#2020-10-07|42043.56
#2020-10-08|42437.17
#2020-10-09|42126.63
#2020-10-12|42126.63
#2020-10-13|41926.51
#2020-10-14|41725.62
#2020-10-15|41982.63
#2020-10-16|41943.07
#2020-10-19|41450.49
#2020-10-20|41515.28
#2020-10-21|41530.21
#2020-10-22|41907.78
#2020-10-23|42026.48
#2020-10-26|41515.21
#2020-10-27|41115.33
#2020-10-28|40214.90
#2020-10-29|40717.79
#2020-10-30|40354.49
#2020-11-02|40554.76
#2020-11-03|41121.91
#2020-11-04|41248.51
#2020-11-05|41317.29
#2020-11-06|40993.48
#2020-11-09|42604.50
#2020-11-10|43605.89
#2020-11-11|43873.09
#2020-11-12|43176.04
#2020-11-13|43213.53
#2020-11-16|43869.58
#2020-11-17|44187.16
#2020-11-18|44055.26
#2020-11-19|44108.21
#2020-11-20|44360.18
#2020-11-23|44805.13
#2020-11-24|45558.40
#2020-11-25|45670.35
#2020-11-26|45715.39
#2020-11-27|45766.34
#2020-11-30|44840.66
#2020-12-01|45167.47
#2020-12-02|45271.48
#2020-12-03|45540.38
#2020-12-04|45852.44
#2020-12-07|45701.70
#2020-12-08|45877.40
#2020-12-09|45952.92
#2020-12-10|46048.58
#2020-12-11|46024.60
#2020-12-14|45640.07
#2020-12-15|45879.27
#2020-12-16|45680.10
#2020-12-17|45508.31
#2020-12-18|45169.46
#2020-12-21|44835.89
#2020-12-22|44764.20
#2020-12-23|45056.04
#2020-12-24|45135.37
#2020-12-25|45135.37
#2020-12-28|45135.37
#2020-12-29|45108.93
#2020-12-30|44906.22
#2020-12-31|44905.26
#2021-01-01|44905.26
#2021-01-04|45010.29
#2021-01-05|45576.09
#2021-01-06|46021.58
#2021-01-07|46386.71
#2021-01-08|46529.90
#2021-01-11|46440.76
#2021-01-12|46513.61
#2021-01-13|46590.73
#2021-01-14|47002.00
#2021-01-15|47230.45
#2021-01-18|47074.43
#2021-01-19|47365.92
#2021-01-20|47366.31
#2021-01-21|47263.82
#2021-01-22|47050.83
#2021-01-25|47073.74
#2021-01-26|46958.74
#2021-01-27|46257.68
#2021-01-28|46552.80
#2021-01-29|45881.57
#2021-02-01|46257.37
#2021-02-02|46687.91
#2021-02-03|46707.04
#2021-02-04|47148.06
#2021-02-05|47216.70
#2021-02-08|47462.79
#2021-02-09|47249.64
#2021-02-10|47227.37
#2021-02-11|47066.46
#2021-02-12|47179.69
#2021-02-15|47179.69
#2021-02-16|47223.61
#2021-02-17|47182.46
#2021-02-18|47153.48
#2021-02-19|47199.34
#2021-02-22|47181.68
#2021-02-23|47306.75
#2021-02-24|47632.11
#2021-02-25|47104.94
#2021-02-26|46503.00
#2021-03-01|47122.45
#2021-03-02|47442.58
#2021-03-03|47590.39
#2021-03-04|47381.82
#2021-03-05|47856.25
#2021-03-08|48374.15
#2021-03-09|48429.63
#2021-03-10|48828.18
#2021-03-11|49050.73
#2021-03-12|49102.89
#2021-03-15|49721.47
#2021-03-16|49714.00
#2021-03-17|49792.59
#2021-03-18|49588.95
#2021-03-19|49613.40
#2021-03-22|49531.39
#2021-03-23|49303.12
#2021-03-24|49576.69
#2021-03-25|49828.40
#2021-03-26|50021.09
#2021-03-29|49919.71
#2021-03-30|49815.78
#2021-03-31|49405.77
#2021-04-01|49803.01
#2021-04-02|49803.01
#2021-04-05|49875.23
#2021-04-06|49995.03
#2021-04-07|50118.51
#2021-04-08|50132.71
#2021-04-09|50085.35
#2021-04-12|50256.59
#2021-04-13|50061.40
#2021-04-14|50156.76
#2021-04-15|50228.42
#2021-04-16|50344.86
#2021-04-19|50279.81
#2021-04-20|50028.71
#2021-04-21|50202.13
#2021-04-22|50059.88
#2021-04-23|50303.78
#2021-04-26|50351.22
#2021-04-27|50564.89
#2021-04-28|50714.14
#2021-04-29|50870.24
#2021-04-30|50758.64
#2021-05-03|51035.17
#2021-05-04|51022.43
#2021-05-05|51388.08
#2021-05-06|51422.61
#2021-05-07|51618.49
#2021-05-10|51657.37
#2021-05-11|51296.62
#2021-05-12|51137.01
#2021-05-13|51360.29
#2021-05-14|51860.96
#2021-05-17|51969.32
#2021-05-18|52000.14
#2021-05-19|51666.20
#2021-05-20|51840.65
#2021-05-21|51897.84
#2021-05-24|51897.84
#2021-05-25|51888.87
#2021-05-26|52340.63
#2021-05-27|52476.56
#2021-05-28|52565.39
#2021-05-31|52359.83
#2021-06-01|52811.26
#2021-06-02|52883.24
#2021-06-03|53045.81
#2021-06-04|53219.84
#2021-06-07|53338.63
#2021-06-08|53413.50
#2021-06-09|53182.58
#2021-06-10|53104.67
#2021-06-11|53295.36
#2021-06-14|53295.71
#2021-06-15|53653.49
#2021-06-16|53765.86
#2021-06-17|53403.51
#2021-06-18|52966.31
#2021-06-21|53318.94
#2021-06-22|53234.52
#2021-06-23|53083.08
#2021-06-24|53186.67
#2021-06-25|53337.55
#2021-06-28|52947.68
#2021-06-29|52930.01
#2021-06-30|52988.40
#2021-07-01|52988.40
#2021-07-02|53137.11
#2021-07-05|53282.74
#2021-07-06|53101.75
#2021-07-07|53071.51
#2021-07-08|52574.66
#2021-07-09|53011.27
#2021-07-12|53180.68
#2021-07-13|53164.45
#2021-07-14|53000.92
#2021-07-15|53022.54
#2021-07-16|52703.37
#2021-07-19|51793.00
#2021-07-20|52093.28
#2021-07-21|52390.99
#2021-07-22|52278.98
#2021-07-23|52431.87
#2021-07-26|52565.00
#2021-07-27|52630.57
#2021-07-28|52666.83
#2021-07-29|52864.88
#2021-07-30|52773.28
#2021-08-02|52773.28
#2021-08-03|52924.93
#2021-08-04|52766.77
#2021-08-05|53012.58
#2021-08-06|53473.54
#2021-08-09|53396.01
#2021-08-10|53726.42
#2021-08-11|54055.84
#2021-08-12|53934.77
#2021-08-13|53914.40
#2021-08-16|53892.23
#2021-08-17|53669.27
#2021-08-18|53471.64
#2021-08-19|53213.68
#2021-08-20|53578.23
#2021-08-23|53766.11
#2021-08-24|53801.44
#2021-08-25|53935.10
#2021-08-26|53624.05
#2021-08-27|53767.03
#2021-08-30|53578.65
#2021-08-31|53386.05
#2021-09-01|53488.88
#2021-09-02|53683.85
#2021-09-03|53605.59
#2021-09-06|53605.59
#2021-09-07|53693.48
#2021-09-08|53898.80
#2021-09-09|53769.11
#2021-09-10|53620.20
#2021-09-13|53935.58
#2021-09-14|53603.04
#2021-09-15|53893.30
#2021-09-16|53884.43
#2021-09-17|53460.83
#2021-09-20|52663.87
#2021-09-21|52813.65
#2021-09-22|53136.86
#2021-09-23|53475.31
#2021-09-24|53458.43
#2021-09-27|53796.34
#2021-09-28|53310.06
#2021-09-29|53414.19
#2021-09-30|53109.42
#2021-10-01|53389.77
#2021-10-04|53456.30
#2021-10-05|53719.79
#2021-10-06|53623.74
#2021-10-07|53883.64
#2021-10-08|54126.63
#2021-10-11|54126.63
#2021-10-12|54117.88
#2021-10-13|54219.78
#2021-10-14|54708.07
#2021-10-15|55076.84
#2021-10-18|55101.44
#2021-10-19|55320.95
#2021-10-20|55551.95
#2021-10-21|55431.02
#2021-10-22|55649.35
#2021-10-25|55659.52
#2021-10-26|55726.14
#2021-10-27|55316.87
#2021-10-28|55546.26
#2021-10-29|54995.43
#2021-11-01|55405.54
#2021-11-02|55461.70
#2021-11-03|55652.02
#2021-11-04|55652.60
#2021-11-05|55883.71
#2021-11-08|55971.14
#2021-11-09|56015.84
#2021-11-10|55949.92
#2021-11-11|55976.84
#2021-11-12|55816.30
#2021-11-15|55771.05
#2021-11-16|55755.73
#2021-11-17|55648.48
#2021-11-18|55562.06
#2021-11-19|55302.75
#2021-11-22|55379.19
#2021-11-23|55778.63
#2021-11-24|55912.77
#2021-11-25|56099.28
#2021-11-26|55032.76
#2021-11-29|54859.05
#2021-11-30|53652.12
#2021-12-01|53575.42
#2021-12-02|54438.14
#2021-12-03|54487.80
#2021-12-06|54913.52
#2021-12-07|55382.04
#2021-12-08|55237.21
#2021-12-09|54950.27
#2021-12-10|55056.70
#2021-12-13|54831.38
#2021-12-14|54811.80
#2021-12-15|55004.42
#2021-12-16|55080.66
#2021-12-17|54941.55
#2021-12-20|54668.45
#2021-12-21|55246.08
#2021-12-22|55597.35
#2021-12-23|55851.02
#2021-12-24|55876.40
#2021-12-27|55876.40
#2021-12-28|55876.40
#2021-12-29|56392.30
#2021-12-30|56239.09
#2021-12-31|56102.53
#2022-01-03|56102.53
#2022-01-04|56776.83
#2022-01-05|56765.17
#2022-01-06|57299.60
#2022-01-07|57614.14
#2022-01-10|57595.64
#2022-01-11|58020.26
#2022-01-12|58231.48
#2022-01-13|58516.97
#2022-01-14|58765.61
#2022-01-17|59252.67
#2022-01-18|59035.52
#2022-01-19|58533.45
#2022-01-20|58278.34
#2022-01-21|57622.34
#2022-01-24|57076.05
#2022-01-25|57433.88
#2022-01-26|57819.80
#2022-01-27|58017.31
#2022-01-28|58316.59
#2022-01-31|58759.56
#2022-02-01|59155.01
#2022-02-02|59661.02
#2022-02-03|59533.80
#2022-02-04|59794.64
#2022-02-07|59748.33
#2022-02-08|59948.10
#2022-02-09|60089.02
#2022-02-10|59978.04
#2022-02-11|60164.97
#2022-02-14|59443.53
#2022-02-15|59694.14
#2022-02-16|59697.65
#2022-02-17|59267.66
#2022-02-18|59023.94
#2022-02-21|59023.94
#2022-02-22|58994.13
#2022-02-23|58585.70
#2022-02-24|58079.24
#2022-02-25|59126.47
#2022-02-28|59023.07
#2022-03-01|58579.73
#2022-03-02|59453.02
#2022-03-03|59516.56
#2022-03-04|59818.34
#2022-03-07|59405.64
#2022-03-08|59239.05
#2022-03-09|59717.55
#2022-03-10|59871.58
#2022-03-11|59895.73
#2022-03-14|59621.01
#2022-03-15|59458.87
#2022-03-16|59932.42
#2022-03-17|60383.76
#2022-03-18|60381.24
#2022-03-21|60706.75
#2022-03-22|60799.23
#2022-03-23|60116.78
#2022-03-24|60120.38
#2022-03-25|60450.21
#2022-03-28|60391.93
#2022-03-29|60541.57
#2022-03-30|60538.31
#2022-03-31|60144.39
#2022-04-01|60413.78
#2022-04-04|60510.33
#2022-04-05|60540.42
#2022-04-06|60502.95
#2022-04-07|60345.58
#2022-04-08|60688.03
#2022-04-11|60487.36
#2022-04-12|60177.01
#2022-04-13|60148.51
#2022-04-14|60256.12
#2022-04-15|60256.12
#2022-04-18|60159.80
#2022-04-19|60498.90
#2022-04-20|60887.34
#2022-04-21|60526.57
#2022-04-22|59413.01
#2022-04-25|58874.18
#2022-04-26|58176.03
#2022-04-27|57934.52
#2022-04-28|58627.30
#2022-04-29|57627.52
#2022-05-02|57297.59
#2022-05-03|57765.21
#2022-05-04|58376.38
#2022-05-05|57625.60
#2022-05-06|57792.21
#2022-05-09|56830.49
#2022-05-10|56493.68
#2022-05-11|56328.68
#2022-05-12|55788.60
#2022-05-13|56529.68
#2022-05-16|56961.74
#2022-05-17|57564.52
#2022-05-18|56933.11
#2022-05-19|56691.04
#2022-05-20|56876.22
#2022-05-23|56876.22
#2022-05-24|57466.16
#2022-05-25|57709.79
#2022-05-26|57992.65
#2022-05-27|58337.39
#2022-05-30|58638.61
#2022-05-31|58344.21
#2022-06-01|58293.24
#2022-06-02|58765.17
#2022-06-03|58377.39
#2022-06-06|58397.88
#2022-06-07|58652.76
#2022-06-08|58223.73
#2022-06-09|57650.60
#2022-06-10|56843.11
#2022-06-13|55668.60
#2022-06-14|54947.19
#2022-06-15|54971.26
#2022-06-16|53151.04
#2022-06-17|53001.21
#2022-06-20|53687.20
#2022-06-21|53787.72
#2022-06-22|53136.57
#2022-06-23|52452.35
#2022-06-24|52999.96
#2022-06-27|53555.15
#2022-06-28|53711.67
#2022-06-29|53580.35
#2022-06-30|53348.71
#2022-07-01|53348.71
#2022-07-04|53603.56
#2022-07-05|53227.75
#2022-07-06|53020.16
#2022-07-07|53604.25
#2022-07-08|53635.11
#2022-07-11|53403.68
#2022-07-12|53223.51
#2022-07-13|52927.15
#2022-07-14|52008.40
#2022-07-15|52099.50
#2022-07-18|52626.15
#2022-07-19|53389.21
#2022-07-20|53448.07
#2022-07-21|53506.42
#2022-07-22|53526.00
#2022-07-25|53937.74
#2022-07-26|53717.21
#2022-07-27|54147.72
#2022-07-28|54477.09
#2022-07-29|54892.87
#2022-08-01|54892.87
#2022-08-02|54441.13
#2022-08-03|54547.26
#2022-08-04|54492.79
#2022-08-05|54518.55
#2022-08-08|54564.34
#2022-08-09|54528.11
#2022-08-10|55200.65
#2022-08-11|55557.03
#2022-08-12|55941.82
#2022-08-15|56009.53
#2022-08-16|56341.99
#2022-08-17|56256.33
#2022-08-18|56445.39
#2022-08-19|56328.83
#2022-08-22|55799.16
#2022-08-23|55483.72
#2022-08-24|55251.38
#2022-08-25|55579.99
#2022-08-26|55152.92
#2022-08-29|55101.18
#2022-08-30|54312.11
#2022-08-31|53584.01
#2022-09-01|53325.64
#2022-09-02|53559.21
#2022-09-05|53559.21
#2022-09-06|53042.45
#2022-09-07|53356.36
#2022-09-08|53760.88
#2022-09-09|54542.68
#2022-09-12|55138.77
#2022-09-13|54275.21
#2022-09-14|54299.96
#2022-09-15|54197.59
#2022-09-16|53916.28
#2022-09-19|54223.01
#2022-09-20|53695.56
#2022-09-21|53254.65
#2022-09-22|52979.04
#2022-09-23|51700.11
#2022-09-26|51191.03
#2022-09-27|50839.52
#2022-09-28|51365.40
#2022-09-29|50610.19
#2022-09-30|50496.51
#2022-10-03|51519.42
#2022-10-04|52546.06
#2022-10-05|52049.62
#2022-10-06|50708.79
#2022-10-07|50065.57
#2022-10-10|50065.57
#2022-10-11|49012.97
#2022-10-12|48820.78
#2022-10-13|50297.67
#2022-10-14|49857.68
#2022-10-17|50695.88
#2022-10-18|51179.62
#2022-10-19|50765.72
#2022-10-20|50338.22
#2022-10-21|50996.51
#2022-10-24|51185.98
#2022-10-25|51569.77
#2022-10-26|51893.07
#2022-10-27|52156.46
#2022-10-28|52551.53
#2022-10-31|52398.83
#2022-11-01|52411.45
#2022-11-02|52254.53
#2022-11-03|52105.20
#2022-11-04|52756.95
#2022-11-07|52804.84
#2022-11-08|52928.39
#2022-11-09|52500.95
#2022-11-10|53900.30
#2022-11-11|54046.85
#2022-11-14|53509.40
#2022-11-15|53570.19
#2022-11-16|53650.77
#2022-11-17|53611.18
#2022-11-18|53952.80
#2022-11-21|54022.57
#2022-11-22|54452.24
#2022-11-23|54613.64
#2022-11-24|54678.33
#2022-11-25|54929.81
#2022-11-28|54453.48
#2022-11-29|54318.31
#2022-11-30|54495.44
#2022-12-01|54419.69
#2022-12-02|54270.20
#2022-12-05|53925.77
#2022-12-06|53435.78
#2022-12-07|53279.60
#2022-12-08|53087.71
#2022-12-09|53205.74
#2022-12-12|53336.28
#2022-12-13|53145.74
#2022-12-14|52692.87
#2022-12-15|52126.04
#2022-12-16|51651.09
#2022-12-19|51071.02
#2022-12-20|51407.28
#2022-12-21|52077.59
#2022-12-22|51561.12
#2022-12-23|52012.20
#2022-12-26|52012.20
#2022-12-27|52012.20
#2022-12-28|51365.68
#2022-12-29|51884.92
#2022-12-30|51647.11
#2023-01-02|51647.11
#2023-01-03|51796.40
#2023-01-04|52209.87
#2023-01-05|51940.25
#2023-01-06|52621.68
#2023-01-09|52755.50
#2023-01-10|52899.18
#2023-01-11|53382.88
#2023-01-12|53881.07
#2023-01-13|54217.23
#2023-01-16|54365.76
#2023-01-17|54660.03
#2023-01-18|54369.46
#2023-01-19|54252.43
#2023-01-20|54591.74
#2023-01-23|54759.63
#2023-01-24|54733.73
#2023-01-25|54585.81
#2023-01-26|54938.52
#2023-01-27|54818.14
#2023-01-30|54663.99
#2023-01-31|55008.95
#2023-02-01|54817.06
#2023-02-02|54859.61
#2023-02-03|55063.99
#2023-02-06|54946.65
#2023-02-07|55062.11
#2023-02-08|54903.45
#2023-02-09|54696.70
#2023-02-10|54937.19
#2023-02-13|55247.83
#2023-02-14|55047.97
#2023-02-15|54960.57
#2023-02-16|55014.50
#2023-02-17|55100.28
#2023-02-20|55100.28
#2023-02-21|54367.92
#2023-02-22|54157.73
#2023-02-23|53999.36
#2023-02-24|54198.35
#2023-02-27|54162.46
#2023-02-28|53731.31
#2023-03-01|53746.70
#2023-03-02|53797.13
#2023-03-03|54356.75
#2023-03-06|54426.56
#2023-03-07|53938.74
#2023-03-08|53948.70
#2023-03-09|53130.39
#2023-03-10|52290.47
#2023-03-13|51734.30
#2023-03-14|52003.84
#2023-03-15|51051.52
#2023-03-16|51292.27
#2023-03-17|50732.55
#2023-03-20|51054.04
#2023-03-21|51380.21
#2023-03-22|51020.93
#2023-03-23|50576.02
#2023-03-24|50808.87
#2023-03-27|51224.37
#2023-03-28|51261.54
#2023-03-29|51901.69
#2023-03-30|52125.15
#2023-03-31|52364.56
#2023-04-03|52790.58
#2023-04-04|52683.39
#2023-04-05|52863.40
#2023-04-06|52982.29
#2023-04-07|52982.29
#2023-04-10|53202.38
#2023-04-11|53611.87
#2023-04-12|53664.78
#2023-04-13|53950.80
#2023-04-14|54006.69
#2023-04-17|54162.89
#2023-04-18|54223.54
#2023-04-19|54289.72
#2023-04-20|54145.40
#2023-04-21|54218.50
#2023-04-24|54200.70
#2023-04-25|53728.40
#2023-04-26|53659.02
#2023-04-27|54044.03
#2023-04-28|54284.59
#2023-05-01|54211.60
#2023-05-02|53369.99
#2023-05-03|53455.08
#2023-05-04|52886.53
#2023-05-05|53632.86
#2023-05-08|53580.54
#2023-05-09|53480.00
#2023-05-10|53355.07
#2023-05-11|53354.49
#2023-05-12|53406.79
#2023-05-15|53723.60
#2023-05-16|52850.85
#2023-05-17|53016.39
#2023-05-18|52986.28
#2023-05-19|53112.26
#2023-05-22|53112.26
#2023-05-23|52872.54
#2023-05-24|52253.31
#2023-05-25|51828.64
#2023-05-26|52171.26
#2023-05-29|52380.75
#2023-05-30|51795.63
#2023-05-31|51287.72
#2023-06-01|51395.55
#2023-06-02|52496.74
#2023-06-05|52124.67
#2023-06-06|52378.51
#2023-06-07|52405.27
#2023-06-08|52395.60
#2023-06-09|52230.94
#2023-06-12|52000.01
#2023-06-13|52212.19
#2023-06-14|52002.08
#2023-06-15|51987.20
#2023-06-16|51822.63
#2023-06-19|51814.35
#2023-06-20|51334.76
#2023-06-21|51177.65
#2023-06-22|50747.78
#2023-06-23|50146.58
#2023-06-26|50764.73
#2023-06-27|51028.39
#2023-06-28|51183.82
#2023-06-29|51474.89
#2023-06-30|52009.76
#2023-07-03|52009.76
#2023-07-04|52119.21
#2023-07-05|51930.54
#2023-07-06|51270.13
#2023-07-07|51289.15
#2023-07-10|50990.21
#2023-07-11|51130.27
#2023-07-12|51610.54
#2023-07-13|52067.58
#2023-07-14|51884.71
#2023-07-17|51706.69
#2023-07-18|51972.72
#2023-07-19|52374.83
#2023-07-20|52549.89
#2023-07-21|52828.13
#2023-07-24|52904.10
#2023-07-25|52657.46
#2023-07-26|52734.76
#2023-07-27|52290.30
#2023-07-28|52234.25
#2023-07-31|52455.23
#2023-08-01|52175.15
#2023-08-02|51541.06
#2023-08-03|51197.00
#2023-08-04|51570.30
#2023-08-07|51570.30
#2023-08-08|51467.50
#2023-08-09|51647.05
#2023-08-10|51748.45
#2023-08-11|51889.05
#2023-08-14|51474.42
#2023-08-15|50495.14
#2023-08-16|50495.38
#2023-08-17|50401.27
#2023-08-18|50349.96
#2023-08-21|50093.61
#2023-08-22|49732.62
#2023-08-23|50119.39
#2023-08-24|49919.45
#2023-08-25|50044.85
#2023-08-28|50611.61
#2023-08-29|51214.64
#2023-08-30|51172.81
#2023-08-31|50875.46
#2023-09-01|51444.48
#2023-09-04|51444.48
#2023-09-05|51166.60
#2023-09-06|50494.86
#2023-09-07|50378.91
#2023-09-08|50301.47
#2023-09-11|50494.24
#2023-09-12|50739.60
#2023-09-13|50924.70
#2023-09-14|51592.04
#2023-09-15|51726.15
#2023-09-18|51516.27
#2023-09-19|50990.80
#2023-09-20|50991.41
#2023-09-21|50082.12
#2023-09-22|50106.65
#2023-09-25|50064.44
#2023-09-26|49453.97
#2023-09-27|48999.03
#2023-09-28|49195.31
#2023-09-29|48921.41
#2023-10-02|47765.77
#2023-10-03|47251.62
#2023-10-04|47376.13
#2023-10-05|47849.20
#2023-10-06|48016.48
#2023-10-09|48016.48
#2023-10-10|48708.73
#2023-10-11|49243.30
#2023-10-12|48815.42
#2023-10-13|48593.30
#2023-10-16|49020.55
#2023-10-17|48958.48
#2023-10-18|48220.23
#2023-10-19|47891.20
#2023-10-20|47021.91
#2023-10-23|47035.55
#2023-10-24|46885.66
#2023-10-25|46931.85
#2023-10-26|47137.37
#2023-10-27|46525.54
#2023-10-30|47074.96
#2023-10-31|47105.05
#2023-11-01|47781.03
#2023-11-02|49316.07
#2023-11-03|49643.65
#2023-11-06|49505.25
#2023-11-07|48948.89
#2023-11-08|48747.59
#2023-11-09|49010.02
#2023-11-10|49068.99
#2023-11-13|49144.33
#2023-11-14|49967.77
#2023-11-15|50171.93
#2023-11-16|50002.73
#2023-11-17|50517.85
#2023-11-20|50612.23
#2023-11-21|50199.29
#2023-11-22|50110.81
#2023-11-23|50122.99
#2023-11-24|50148.43
#2023-11-27|49794.03
#2023-11-28|49572.97
#2023-11-29|49871.76
#2023-11-30|50334.15
#2023-12-01|50953.01
#2023-12-04|51017.35
#2023-12-05|51001.81
#2023-12-06|50859.05
#2023-12-07|50864.29
#2023-12-08|51068.65
#2023-12-11|51143.88
#2023-12-12|50871.60
#2023-12-13|51942.70
#2023-12-14|52304.64
#2023-12-15|51514.65
#2023-12-18|51617.92
#2023-12-19|52171.49
#2023-12-20|51682.27
#2023-12-21|52083.71
#2023-12-22|52344.67
#2023-12-25|52344.67
#2023-12-26|52344.67
#2023-12-27|52633.65
#2023-12-28|52439.17
#2023-12-29|52601.54
#2024-01-01|52601.54
#2024-01-02|52680.18
#2024-01-03|52637.78
#2024-01-04|52727.19
#2024-01-05|52970.30
#2024-01-08|53300.21
#2024-01-09|52758.18
#2024-01-10|52700.21
#2024-01-11|52366.10
#2024-01-12|52351.04
#2024-01-15|52668.20
#2024-01-16|52445.43
#2024-01-17|51849.53
#2024-01-18|51772.62
#2024-01-19|52115.20
#2024-01-22|52115.92
#2024-01-23|52160.70
#2024-01-24|52328.17
#2024-01-25|52571.16
#2024-01-26|52581.20
#2024-01-29|52700.02
#2024-01-30|52736.78
#2024-01-31|52281.75
#2024-02-01|52324.76
#2024-02-02|51983.10
#2024-02-05|51412.18
#2024-02-06|51654.21
#2024-02-07|51376.62
#2024-02-08|51031.95
#2024-02-09|51296.55
#2024-02-12|51665.94
#2024-02-13|50740.65
#2024-02-14|51150.57
#2024-02-15|52054.97
#2024-02-16|52297.65
#2024-02-19|52297.65
#2024-02-20|52471.32
#2024-02-21|52544.21
#2024-02-22|52711.42
#2024-02-23|52759.19
#2024-02-26|52253.26
#2024-02-27|52293.19
#2024-02-28|52072.37
#2024-02-29|52490.52
#2024-03-01|52920.34
#2024-03-04|52788.75
#2024-03-05|52934.19
#2024-03-06|53149.48
#2024-03-07|53577.30
#2024-03-08|53573.64
#2024-03-11|53630.89
#2024-03-12|53583.82
#2024-03-13|53783.38
#2024-03-14|53303.01
#2024-03-15|53354.65
#2024-03-18|53268.19
#2024-03-19|53375.08
#2024-03-20|53693.46
#2024-03-21|53898.76
#2024-03-22|53647.03
#2024-03-25|53632.17
#2024-03-26|53598.21
#2024-03-27|53998.54
#2024-03-28|54273.31
#2024-03-29|54273.31
#2024-04-01|54072.53
#2024-04-02|53693.51
#2024-04-03|53699.06
#2024-04-04|53679.08
#2024-04-05|53949.52
#2024-04-08|54046.16
#2024-04-09|54185.39
#2024-04-10|53464.93
#2024-04-11|53147.58
#2024-04-12|52567.90
#2024-04-15|52197.34
#2024-04-16|51670.88
#2024-04-17|51679.88
#2024-04-18|51955.52
#2024-04-19|52394.52
#2024-04-22|52684.66
#2024-04-23|52829.39
#2024-04-24|52672.91
#2024-04-25|52563.63
#2024-04-26|52609.33
#2024-04-29|52692.36
#2024-04-30|52426.75
#2024-05-01|52554.14
#2024-05-02|52707.97
#2024-05-03|52976.65
#2024-05-06|53538.37
#2024-05-07|53635.11
#2024-05-08|54125.18
#2024-05-09|54511.54
#2024-05-10|54549.33
#2024-05-13|54553.07
#2024-05-14|54471.95
#2024-05-15|54597.77
#2024-05-16|54629.01
#2024-05-17|54888.77
#2024-05-20|54888.77
#2024-05-21|54894.23
#2024-05-22|54620.42
#2024-05-23|54225.98
#2024-05-24|54433.17
#2024-05-27|54526.28
#2024-05-28|54136.05
#2024-05-29|52956.33
#2024-05-30|53506.97
#2024-05-31|54004.08
#2024-06-03|53792.94
#2024-06-04|53737.94
#2024-06-05|53876.49
#2024-06-06|53902.32
#2024-06-07|53610.20
#2024-06-10|53513.35
#2024-06-11|53045.20
#2024-06-12|53139.39
#2024-06-13|52549.71
#2024-06-14|52161.99
#2024-06-17|51876.44
#2024-06-18|51975.17
#2024-06-19|51823.69
#2024-06-20|51785.38
#2024-06-21|51730.55
#2024-06-24|52633.48
#2024-06-25|52462.54
#2024-06-26|52318.94
#2024-06-27|52480.37
#2024-06-28|52374.24
#2024-07-01|52374.24
#2024-07-02|52401.01
#2024-07-03|52848.65
#2024-07-04|52937.10
#2024-07-05|52386.35
#2024-07-08|52527.69
#2024-07-09|52504.48
#2024-07-10|52973.83
#2024-07-11|53429.63
#2024-07-12|53682.09
#2024-07-15|53842.08
#2024-07-16|54132.39
#2024-07-17|54235.84
#2024-07-18|54128.55
#2024-07-19|54070.31
#2024-07-22|54476.28
#2024-07-23|54313.58
#2024-07-24|54228.14
#2024-07-25|54387.14
#2024-07-26|54775.97
#2024-07-29|54649.59
#2024-07-30|54796.00
#2024-07-31|55167.17
#2024-08-01|54779.05
#2024-08-02|54046.65
#2024-08-05|54046.65
#2024-08-06|53663.00
#2024-08-07|53483.43
#2024-08-08|54035.32
#2024-08-09|54266.40
#2024-08-12|54266.22
#2024-08-13|54656.95
#2024-08-14|54889.45
#2024-08-15|55217.66
#2024-08-16|55410.09
#2024-08-19|55594.02
#2024-08-20|55364.06
#2024-08-21|55440.67
#2024-08-22|55468.52
#2024-08-23|56028.45
#2024-08-26|56289.29
#2024-08-27|55983.06
#2024-08-28|55897.26
#2024-08-29|56169.61
#2024-08-30|56468.94
#2024-09-02|56468.94
#2024-09-03|56285.63
#2024-09-04|56547.52
#2024-09-05|56621.49
#2024-09-06|56448.35
#2024-09-09|57043.85
#2024-09-10|56709.03
#2024-09-11|57002.47
#2024-09-12|57488.46
#2024-09-13|57728.58
#2024-09-16|57940.41
#2024-09-17|57981.56
#2024-09-18|57844.77
#2024-09-19|58183.05
#2024-09-20|58246.20
#2024-09-23|58290.02
#2024-09-24|58321.94
#2024-09-25|58282.92
#2024-09-26|58579.82
#2024-09-27|58613.69
#2024-09-30|58677.47
#2024-10-01|58935.96
#2024-10-02|58761.38
#2024-10-03|58699.13
#2024-10-04|59093.94
#2024-10-07|59034.57
#2024-10-08|58873.27
#2024-10-09|59190.07
#2024-10-10|59032.43
#2024-10-11|59362.49
#2024-10-14|59362.49
#2024-10-15|59396.91
#2024-10-16|59835.62
#2024-10-17|60163.00
#2024-10-18|60194.99
#2024-10-21|59962.84
#2024-10-22|59883.62
#2024-10-23|59685.83
#2024-10-24|59621.66
#2024-10-25|59525.26
#2024-10-28|59607.93
#2024-10-29|59301.74
#2024-10-30|59235.22
#2024-10-31|58734.68
#2024-11-01|58807.53
#2024-11-04|58845.66
#2024-11-05|59104.37
#2024-11-06|59634.73
#2024-11-07|59932.80
#2024-11-08|59910.38
#2024-11-11|60206.21
#2024-11-12|59897.25
#2024-11-13|59889.91
#2024-11-14|60362.72
#2024-11-15|60089.25
#2024-11-18|60295.82
#2024-11-19|60415.73
#2024-11-20|60449.97
#2024-11-21|60999.01
#2024-11-22|61007.71
#2024-11-25|60821.42
#2024-11-26|60679.10
#2024-11-27|60897.60
#2024-11-28|61012.78
#2024-11-29|61119.96
#2024-12-02|61142.92
#2024-12-03|61137.54
#2024-12-04|61020.36
#2024-12-05|61209.78
#2024-12-06|61091.29
#2024-12-09|60916.36
#2024-12-10|60663.54
#2024-12-11|60504.47
#2024-12-12|60113.78
#2024-12-13|59952.45
#2024-12-16|59490.03
#2024-12-17|59315.74
#2024-12-18|58395.82
#2024-12-19|58194.27
#2024-12-20|58606.58
#2024-12-23|58843.56
#2024-12-24|58897.27
#2024-12-25|58897.27
#2024-12-26|58897.27
#2024-12-27|58975.67
#2024-12-30|58768.19
#2024-12-31|59016.31
#2025-01-01|59016.31
#2025-01-02|59193.28
#2025-01-03|59640.55
#2025-01-06|59537.36
#2025-01-07|59588.49
#2025-01-08|59670.79
#2025-01-09|59674.75
#2025-01-10|59083.95
#2025-01-13|58775.23
#2025-01-14|58856.91
#2025-01-15|59254.07
#2025-01-16|59490.50
#2025-01-17|60024.56
#2025-01-20|60163.56
#2025-01-21|60218.52
#2025-01-22|60018.55
#2025-01-23|60325.05
#2025-01-24|60323.62
#2025-01-27|60269.49
#2025-01-28|60138.97
#2025-01-29|60188.30
#2025-01-30|60506.83
#2025-01-31|60028.29
#2025-02-03|59256.46
#2025-02-04|59209.76
#2025-02-05|59497.43
#2025-02-06|59629.49
#2025-02-07|59381.07
#2025-02-10|59682.12
#2025-02-11|59772.79
#2025-02-12|59552.57
#2025-02-13|59517.72
#2025-02-14|59122.07
#2025-02-17|59122.07
#2025-02-18|59261.81
#2025-02-19|59364.58
#2025-02-20|59338.52
#2025-02-21|59066.94
#2025-02-24|59020.28
#2025-02-25|59536.11
#2025-02-26|59518.83
#2025-02-27|59344.74
#2025-02-28|59942.53
#2025-03-03|59521.20
#2025-03-04|58482.10
#2025-03-05|58666.34
#2025-03-06|58155.33
#2025-03-07|58761.89
#2025-03-10|58677.31
#2025-03-11|58079.55
#2025-03-12|58326.61
#2025-03-13|57898.35
#2025-03-14|58391.94
#2025-03-17|58887.88
#2025-03-18|58824.19
#2025-03-19|59262.15
#2025-03-20|59293.48
#2025-03-21|58995.11
#2025-03-24|59427.31
#2025-03-25|59437.67
#2025-03-26|59408.42
#2025-03-27|59351.83
#2025-03-28|58952.42
#2025-03-31|59129.80
#2025-04-01|59127.75
#2025-04-02|59527.39
#2025-04-03|58661.17
#2025-04-04|56650.64
#2025-04-07|55322.28
#2025-04-08|54469.10
#2025-04-09|55843.40
#2025-04-10|54453.99
#2025-04-11|55399.88
#2025-04-14|56362.71
#2025-04-15|56698.39
#2025-04-16|56775.07
#2025-04-17|57139.71
#2025-04-18|57139.71
#2025-04-21|56920.58
#2025-04-22|57651.66
#2025-04-23|57848.45
#2025-04-24|58209.41
#2025-04-25|58289.65
#2025-04-28|58624.69
#2025-04-29|58929.91
#2025-04-30|59112.31
#2025-05-01|59020.09
#2025-05-02|59224.98
#2025-05-05|59053.20
#2025-05-06|58966.18
#2025-05-07|59418.54
#2025-05-08|59706.10
#2025-05-09|60077.51
#2025-05-12|60239.91
#2025-05-13|60317.95
#2025-05-14|60396.82
#2025-05-15|60777.44
#2025-05-16|60931.98
#2025-05-19|60931.98
#2025-05-20|61081.38
#2025-05-21|60837.24
#2025-05-22|60832.02
#2025-05-23|60913.11
#2025-05-26|61174.32
#2025-05-27|61748.08
#2025-05-28|61593.23
#2025-05-29|61765.80
#2025-05-30|61710.27
#2025-06-02|61854.59
#2025-06-03|62045.41
#2025-06-04|61776.10
#2025-06-05|61829.53
#2025-06-06|61930.66
#2025-06-09|61799.63
#2025-06-10|61894.10
#2025-06-11|61771.91
#2025-06-12|62134.16
#2025-06-13|61990.83
#2025-06-16|61921.92
#2025-06-17|61891.91
#2025-06-18|61881.75
#2025-06-19|61834.80
#2025-06-20|61918.76
#2025-06-23|61939.42
#2025-06-24|62122.34
#2025-06-25|61891.28
#2025-06-26|62232.43
#2025-06-27|62303.72
#2025-06-30|62556.30
#2025-07-01|62556.30
#2025-07-02|62760.15
#2025-07-03|62882.10
#2025-07-04|62986.63
#2025-07-07|62768.17
#2025-07-08|62947.43
#2025-07-09|63006.32
#2025-07-10|63237.00
#2025-07-11|63212.82
#2025-07-14|63442.55
#2025-07-15|63312.96
#2025-07-16|63293.31
#2025-07-17|63467.67
#2025-07-18|63487.29
#2025-07-21|63401.40
#2025-07-22|63704.70
#2025-07-23|63955.91
#2025-07-24|63884.70
#2025-07-25|63983.87
#2025-07-28|63707.35
#2025-07-29|63838.57
#2025-07-30|63683.65
#2025-07-31|63558.51
#2025-08-01|63255.42
#2025-08-04|63255.42
#2025-08-05|63652.76
#2025-08-06|63673.11
#2025-08-07|63416.20
#2025-08-08|63258.85
#2025-08-11|63414.35
#2025-08-12|63676.36
#2025-08-13|64144.26
#2025-08-14|64403.70
#2025-08-15|64354.90
#2025-08-18|64256.76
#2025-08-19|64435.77
#2025-08-20|64763.84
#2025-08-21|64980.84
#2025-08-22|65230.95
#2025-08-25|64982.38
#2025-08-26|65586.25
#2025-08-27|65777.94
#2025-08-28|65685.78
#2025-08-29|65906.69
#2025-09-01|65906.69
#2025-09-02|65844.78
#2025-09-03|66112.60
#2025-09-04|66435.03
#2025-09-05|66482.14
#2025-09-08|66502.86
#2025-09-09|66682.54
#2025-09-10|66869.98
#2025-09-11|67126.15
#2025-09-12|67108.70
#2025-09-15|67099.96
#2025-09-16|67163.80
#2025-09-17|67299.03
#2025-09-18|67402.20
#2025-09-19|67622.79
#2025-09-22|67737.47
#2025-09-23|67946.23
#2025-09-24|68133.59
#2025-09-25|68376.78
#2025-09-26|68668.91
#2025-09-29|68655.04
#2025-09-30|68924.02
#2025-10-01|68958.96
#2025-10-02|69247.49
#2025-10-03|69765.08
#2025-10-06|69834.47
#2025-10-07|69610.72
#2025-10-08|69259.41
#2025-10-09|68942.92
#2025-10-10|68540.48
#2025-10-13|68540.48
#2025-10-14|68958.77
#2025-10-15|69193.13
#2025-10-16|68535.95
#2025-10-17|68502.72
#2025-10-20|68774.19
#2025-10-21|68742.22
#2025-10-22|68965.70
#2025-10-23|69130.74
#2025-10-24|69301.11
#2025-10-27|69454.74
#2025-10-28|69415.37
#2025-10-29|68832.06
#2025-10-30|68676.21
#2025-10-31|68919.01
#2025-11-03|69221.03
#2025-11-04|68815.09
#2025-11-05|69134.05
#2025-11-06|69263.64
#2025-11-07|69407.31
#2025-11-10|69834.98
#2025-11-11|69968.15
#2025-11-12|70660.76
#2025-11-13|70006.40
#2025-11-14|70183.44
#2025-11-17|69940.97
#2025-11-18|69676.47
#2025-11-19|69632.50
#2025-11-20|69163.33
#2025-11-21|69517.67
#2025-11-24|69492.24
#2025-11-25|69973.57
#2025-11-26|70190.06
#2025-11-27|70174.10
#2025-11-28|70458.77
#2025-12-01|70231.32
#2025-12-02|70279.59
#2025-12-03|70223.63
#2025-12-04|70691.17
#2025-12-05|70687.55
#2025-12-08|70399.53
#2025-12-09|70354.05
#2025-12-10|70465.78
#2025-12-11|70720.88
#2025-12-12|70916.75
#2025-12-15|71035.33
#2025-12-16|70454.62
#2025-12-17|70433.11
#2025-12-18|70569.55
#2025-12-19|70832.55
#2025-12-22|70912.01
#2025-12-23|71211.15
#2025-12-24|71170.01
#2025-12-25|71170.01
#2025-12-26|71170.01
#2025-12-29|71353.12
#2025-12-30|71459.15
#2025-12-31|71309.33
#2026-01-01|71309.33
#2026-01-02|71948.07
#2026-01-05|71865.31
#2026-01-06|71372.02
#2026-01-07|70972.09
#2026-01-08|71360.22
#2026-01-09|71593.30
#2026-01-12|71683.49
#2026-01-13|71916.34
#2026-01-14|72583.05
#2026-01-15|72988.99
#2026-01-16|73209.41
#2026-01-19|72992.70
#2026-01-20|72328.07
#2026-01-21|72777.87
#2026-01-22|73069.52
#2026-01-23|73326.17