Table Data - NASDAQ Select Canadian Dividend Index TR
| Title | NASDAQ Select Canadian Dividend Index TR |
|---|---|
| Series ID | NASDAQNQCADIVT |
| 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 2026-01-20 |
| Last Updated | 2026-01-20 10:42 PM CST |
| Notes | For more information about this series, see: NQCADIVT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 1999-01-29 | 16780.18 |
| 1999-02-01 | 16866.08 |
| 1999-02-02 | 16638.69 |
| 1999-02-03 | 16712.59 |
| 1999-02-04 | 16631.28 |
| 1999-02-05 | 16649.41 |
| 1999-02-08 | 16515.07 |
| 1999-02-09 | 16296.27 |
| 1999-02-10 | 16205.16 |
| 1999-02-11 | 16319.34 |
| 1999-02-12 | 16283.01 |
| 1999-02-15 | 16364.45 |
| 1999-02-16 | 16268.78 |
| 1999-02-17 | 16129.88 |
| 1999-02-18 | 16189.35 |
| 1999-02-19 | 16234.48 |
| 1999-02-22 | 16465.55 |
| 1999-02-23 | 16328.13 |
| 1999-02-24 | 16098.99 |
| 1999-02-25 | 16092.12 |
| 1999-02-26 | 16177.32 |
| 1999-03-01 | 16221.51 |
| 1999-03-02 | 16035.77 |
| 1999-03-03 | 15978.46 |
| 1999-03-04 | 16199.44 |
| 1999-03-05 | 16570.03 |
| 1999-03-08 | 16709.13 |
| 1999-03-09 | 16613.40 |
| 1999-03-10 | 16729.37 |
| 1999-03-11 | 16774.39 |
| 1999-03-12 | 16747.37 |
| 1999-03-15 | 16808.97 |
| 1999-03-16 | 16794.88 |
| 1999-03-17 | 16715.59 |
| 1999-03-18 | 16614.16 |
| 1999-03-19 | 16705.52 |
| 1999-03-22 | 16731.15 |
| 1999-03-23 | 16446.65 |
| 1999-03-24 | 16572.71 |
| 1999-03-25 | 16750.99 |
| 1999-03-26 | 16811.18 |
| 1999-03-29 | 16797.73 |
| 1999-03-30 | 16647.75 |
| 1999-03-31 | 16751.50 |
| 1999-04-01 | 16809.80 |
| 1999-04-02 | . |
| 1999-04-05 | 17042.57 |
| 1999-04-06 | 17144.87 |
| 1999-04-07 | 17405.22 |
| 1999-04-08 | 17710.60 |
| 1999-04-09 | 17561.79 |
| 1999-04-12 | 17806.14 |
| 1999-04-13 | 17696.23 |
| 1999-04-14 | 17736.13 |
| 1999-04-15 | 17709.36 |
| 1999-04-16 | 17669.63 |
| 1999-04-19 | 17312.36 |
| 1999-04-20 | 17447.87 |
| 1999-04-21 | 17687.27 |
| 1999-04-22 | 17662.63 |
| 1999-04-23 | 17637.22 |
| 1999-04-26 | 17591.86 |
| 1999-04-27 | 17698.09 |
| 1999-04-28 | 17746.55 |
| 1999-04-29 | 17706.78 |
| 1999-04-30 | 17445.32 |
| 1999-05-03 | 17581.54 |
| 1999-05-04 | 17475.44 |
| 1999-05-05 | 17452.22 |
| 1999-05-06 | 17314.79 |
| 1999-05-07 | 17291.20 |
| 1999-05-10 | 17232.37 |
| 1999-05-11 | 17378.04 |
| 1999-05-12 | 17356.17 |
| 1999-05-13 | 17472.26 |
| 1999-05-14 | 16823.76 |
| 1999-05-17 | 16837.06 |
| 1999-05-18 | 16955.57 |
| 1999-05-19 | 17108.20 |
| 1999-05-20 | 16990.80 |
| 1999-05-21 | 16935.44 |
| 1999-05-24 | . |
| 1999-05-25 | 16641.31 |
| 1999-05-26 | 16662.34 |
| 1999-05-27 | 16672.48 |
| 1999-05-28 | 16798.14 |
| 1999-05-31 | 16988.77 |
| 1999-06-01 | 17046.97 |
| 1999-06-02 | 17044.72 |
| 1999-06-03 | 17106.18 |
| 1999-06-04 | 17230.69 |
| 1999-06-07 | 17345.65 |
| 1999-06-08 | 17090.92 |
| 1999-06-09 | 17059.67 |
| 1999-06-10 | 16881.95 |
| 1999-06-11 | 16864.53 |
| 1999-06-14 | 16857.22 |
| 1999-06-15 | 16810.03 |
| 1999-06-16 | 16951.16 |
| 1999-06-17 | 16883.11 |
| 1999-06-18 | 16924.10 |
| 1999-06-21 | 16920.42 |
| 1999-06-22 | 16895.64 |
| 1999-06-23 | 16903.30 |
| 1999-06-24 | 16837.42 |
| 1999-06-25 | 16915.61 |
| 1999-06-28 | 16831.33 |
| 1999-06-29 | 16800.01 |
| 1999-06-30 | 17118.64 |
| 1999-07-01 | . |
| 1999-07-02 | 17324.04 |
| 1999-07-05 | 17632.91 |
| 1999-07-06 | 17526.18 |
| 1999-07-07 | 17389.83 |
| 1999-07-08 | 17326.22 |
| 1999-07-09 | 17421.43 |
| 1999-07-12 | 17397.47 |
| 1999-07-13 | 17323.09 |
| 1999-07-14 | 17528.39 |
| 1999-07-15 | 17556.80 |
| 1999-07-16 | 17415.69 |
| 1999-07-19 | 17404.62 |
| 1999-07-20 | 17257.71 |
| 1999-07-21 | 17167.48 |
| 1999-07-22 | 17142.11 |
| 1999-07-23 | 17094.19 |
| 1999-07-26 | 16905.22 |
| 1999-07-27 | 16982.68 |
| 1999-07-28 | 17050.83 |
| 1999-07-29 | 16948.42 |
| 1999-07-30 | 17004.96 |
| 1999-08-02 | . |
| 1999-08-03 | 16924.73 |
| 1999-08-04 | 16917.05 |
| 1999-08-05 | 16749.62 |
| 1999-08-06 | 16597.68 |
| 1999-08-09 | 16500.41 |
| 1999-08-10 | 16290.82 |
| 1999-08-11 | 16661.43 |
| 1999-08-12 | 16654.76 |
| 1999-08-13 | 16827.61 |
| 1999-08-16 | 16994.66 |
| 1999-08-17 | 16877.76 |
| 1999-08-18 | 16905.39 |
| 1999-08-19 | 17012.17 |
| 1999-08-20 | 17128.42 |
| 1999-08-23 | 17307.54 |
| 1999-08-24 | 17376.47 |
| 1999-08-25 | 17403.22 |
| 1999-08-26 | 17335.11 |
| 1999-08-27 | 17201.12 |
| 1999-08-30 | 17070.35 |
| 1999-08-31 | 16958.34 |
| 1999-09-01 | 16980.04 |
| 1999-09-02 | 16817.07 |
| 1999-09-03 | 17000.71 |
| 1999-09-06 | . |
| 1999-09-07 | 17006.73 |
| 1999-09-08 | 16938.02 |
| 1999-09-09 | 16887.27 |
| 1999-09-10 | 16908.75 |
| 1999-09-13 | 16768.81 |
| 1999-09-14 | 16875.49 |
| 1999-09-15 | 16747.49 |
| 1999-09-16 | 16605.60 |
| 1999-09-17 | 16686.74 |
| 1999-09-20 | 16638.96 |
| 1999-09-21 | 16313.86 |
| 1999-09-22 | 16207.72 |
| 1999-09-23 | 16093.85 |
| 1999-09-24 | 15929.44 |
| 1999-09-27 | 16244.81 |
| 1999-09-28 | 16165.18 |
| 1999-09-29 | 16036.03 |
| 1999-09-30 | 16249.82 |
| 1999-10-01 | 16174.79 |
| 1999-10-04 | 16205.63 |
| 1999-10-05 | 16122.19 |
| 1999-10-06 | 16188.20 |
| 1999-10-07 | 16348.96 |
| 1999-10-08 | 16345.63 |
| 1999-10-11 | . |
| 1999-10-12 | 16180.33 |
| 1999-10-13 | 15945.06 |
| 1999-10-14 | 15833.39 |
| 1999-10-15 | 15800.62 |
| 1999-10-18 | 15898.90 |
| 1999-10-19 | 16001.12 |
| 1999-10-20 | 16247.02 |
| 1999-10-21 | 16190.64 |
| 1999-10-22 | 16274.84 |
| 1999-10-25 | 16196.96 |
| 1999-10-26 | 16215.33 |
| 1999-10-27 | 16081.37 |
| 1999-10-28 | 16290.38 |
| 1999-10-29 | 16660.98 |
| 1999-11-01 | 16516.45 |
| 1999-11-02 | 16570.02 |
| 1999-11-03 | 16370.24 |
| 1999-11-04 | 16244.74 |
| 1999-11-05 | 16251.05 |
| 1999-11-08 | 16303.00 |
| 1999-11-09 | 16388.70 |
| 1999-11-10 | 16457.23 |
| 1999-11-11 | 16508.77 |
| 1999-11-12 | 16621.51 |
| 1999-11-15 | 16785.53 |
| 1999-11-16 | 16620.79 |
| 1999-11-17 | 16600.60 |
| 1999-11-18 | 16527.10 |
| 1999-11-19 | 16556.57 |
| 1999-11-22 | 16258.22 |
| 1999-11-23 | 16456.00 |
| 1999-11-24 | 16660.50 |
| 1999-11-25 | 16827.31 |
| 1999-11-26 | 16829.17 |
| 1999-11-29 | 16594.02 |
| 1999-11-30 | 16472.77 |
| 1999-12-01 | 16513.13 |
| 1999-12-02 | 16498.49 |
| 1999-12-03 | 16670.38 |
| 1999-12-06 | 16590.19 |
| 1999-12-07 | 16547.61 |
| 1999-12-08 | 16370.68 |
| 1999-12-09 | 16488.05 |
| 1999-12-10 | 16541.66 |
| 1999-12-13 | 16515.19 |
| 1999-12-14 | 16408.78 |
| 1999-12-15 | 16579.42 |
| 1999-12-16 | 16485.35 |
| 1999-12-17 | 16636.83 |
| 1999-12-20 | 16584.82 |
| 1999-12-21 | 16473.08 |
| 1999-12-22 | 16425.67 |
| 1999-12-23 | 16564.72 |
| 1999-12-24 | 16721.26 |
| 1999-12-27 | . |
| 1999-12-28 | . |
| 1999-12-29 | 16712.75 |
| 1999-12-30 | 16601.64 |
| 1999-12-31 | 16557.83 |
| 2000-01-03 | . |
| 2000-01-04 | 16370.53 |
| 2000-01-05 | 16548.32 |
| 2000-01-06 | 16727.57 |
| 2000-01-07 | 16617.87 |
| 2000-01-10 | 16848.04 |
| 2000-01-11 | 16640.47 |
| 2000-01-12 | 16562.61 |
| 2000-01-13 | 16614.94 |
| 2000-01-14 | 16497.97 |
| 2000-01-17 | 16815.59 |
| 2000-01-18 | 16837.96 |
| 2000-01-19 | 16653.28 |
| 2000-01-20 | 16611.23 |
| 2000-01-21 | 16336.33 |
| 2000-01-24 | 16167.55 |
| 2000-01-25 | 16333.84 |
| 2000-01-26 | 16570.32 |
| 2000-01-27 | 16800.49 |
| 2000-01-28 | 16530.04 |
| 2000-01-31 | 16463.44 |
| 2000-02-01 | 16771.97 |
| 2000-02-02 | 16610.35 |
| 2000-02-03 | 16791.89 |
| 2000-02-04 | 16545.37 |
| 2000-02-07 | 16705.51 |
| 2000-02-08 | 16489.91 |
| 2000-02-09 | 16377.96 |
| 2000-02-10 | 16526.79 |
| 2000-02-11 | 16430.01 |
| 2000-02-14 | 16580.63 |
| 2000-02-15 | 16890.18 |
| 2000-02-16 | 16925.77 |
| 2000-02-17 | 16853.25 |
| 2000-02-18 | 16771.98 |
| 2000-02-21 | 16928.71 |
| 2000-02-22 | 16812.27 |
| 2000-02-23 | 16640.27 |
| 2000-02-24 | 16390.55 |
| 2000-02-25 | 16573.54 |
| 2000-02-28 | 16777.84 |
| 2000-02-29 | 16532.77 |
| 2000-03-01 | 16696.95 |
| 2000-03-02 | 16819.06 |
| 2000-03-03 | 16625.92 |
| 2000-03-06 | 16527.59 |
| 2000-03-07 | 16257.46 |
| 2000-03-08 | 15976.47 |
| 2000-03-09 | 16094.79 |
| 2000-03-10 | 16077.22 |
| 2000-03-13 | 16396.59 |
| 2000-03-14 | 16480.49 |
| 2000-03-15 | 16690.16 |
| 2000-03-16 | 17148.25 |
| 2000-03-17 | 16681.44 |
| 2000-03-20 | 16851.86 |
| 2000-03-21 | 17096.28 |
| 2000-03-22 | 17340.63 |
| 2000-03-23 | 17347.92 |
| 2000-03-24 | 17363.51 |
| 2000-03-27 | 17281.73 |
| 2000-03-28 | 17216.02 |
| 2000-03-29 | 17190.07 |
| 2000-03-30 | 17471.26 |
| 2000-03-31 | 17215.19 |
| 2000-04-03 | 17699.17 |
| 2000-04-04 | 17567.74 |
| 2000-04-05 | 17549.42 |
| 2000-04-06 | 17728.16 |
| 2000-04-07 | 17461.03 |
| 2000-04-10 | 17687.92 |
| 2000-04-11 | 18060.21 |
| 2000-04-12 | 18353.30 |
| 2000-04-13 | 18444.35 |
| 2000-04-14 | 17668.76 |
| 2000-04-17 | 17861.53 |
| 2000-04-18 | 18039.05 |
| 2000-04-19 | 18068.13 |
| 2000-04-20 | 18135.33 |
| 2000-04-21 | . |
| 2000-04-24 | 18178.99 |
| 2000-04-25 | 18114.83 |
| 2000-04-26 | 18174.36 |
| 2000-04-27 | 18251.51 |
| 2000-04-28 | 18158.00 |
| 2000-05-01 | 18197.72 |
| 2000-05-02 | 18588.36 |
| 2000-05-03 | 18674.44 |
| 2000-05-04 | 18674.14 |
| 2000-05-05 | 18658.71 |
| 2000-05-08 | 18396.14 |
| 2000-05-09 | 18780.95 |
| 2000-05-10 | 18767.52 |
| 2000-05-11 | 18773.04 |
| 2000-05-12 | 18638.77 |
| 2000-05-15 | 19023.00 |
| 2000-05-16 | 19059.67 |
| 2000-05-17 | 18988.01 |
| 2000-05-18 | 19036.27 |
| 2000-05-19 | 18853.25 |
| 2000-05-22 | . |
| 2000-05-23 | 18773.32 |
| 2000-05-24 | 18939.17 |
| 2000-05-25 | 18636.33 |
| 2000-05-26 | 18598.51 |
| 2000-05-29 | 18673.80 |
| 2000-05-30 | 18954.27 |
| 2000-05-31 | 18934.38 |
| 2000-06-01 | 19268.86 |
| 2000-06-02 | 19408.74 |
| 2000-06-05 | 19112.67 |
| 2000-06-06 | 18976.41 |
| 2000-06-07 | 18985.90 |
| 2000-06-08 | 19253.85 |
| 2000-06-09 | 19411.83 |
| 2000-06-12 | 19462.04 |
| 2000-06-13 | 19224.63 |
| 2000-06-14 | 19666.35 |
| 2000-06-15 | 19708.09 |
| 2000-06-16 | 19517.96 |
| 2000-06-19 | 19766.39 |
| 2000-06-20 | 19613.41 |
| 2000-06-21 | 19579.54 |
| 2000-06-22 | 19488.83 |
| 2000-06-23 | 19607.66 |
| 2000-06-26 | 19485.75 |
| 2000-06-27 | 19474.99 |
| 2000-06-28 | 19540.94 |
| 2000-06-29 | 19340.90 |
| 2000-06-30 | 19169.61 |
| 2000-07-03 | . |
| 2000-07-04 | 19344.95 |
| 2000-07-05 | 19390.14 |
| 2000-07-06 | 19338.01 |
| 2000-07-07 | 19462.75 |
| 2000-07-10 | 19412.34 |
| 2000-07-11 | 19556.51 |
| 2000-07-12 | 19654.79 |
| 2000-07-13 | 19589.65 |
| 2000-07-14 | 19534.87 |
| 2000-07-17 | 19546.78 |
| 2000-07-18 | 19530.65 |
| 2000-07-19 | 19546.22 |
| 2000-07-20 | 19485.49 |
| 2000-07-21 | 19516.98 |
| 2000-07-24 | 19671.86 |
| 2000-07-25 | 19727.20 |
| 2000-07-26 | 19649.82 |
| 2000-07-27 | 19864.93 |
| 2000-07-28 | 19591.66 |
| 2000-07-31 | 19533.86 |
| 2000-08-01 | 19558.57 |
| 2000-08-02 | 19744.70 |
| 2000-08-03 | 19750.72 |
| 2000-08-04 | 19837.89 |
| 2000-08-07 | . |
| 2000-08-08 | 19961.52 |
| 2000-08-09 | 19921.76 |
| 2000-08-10 | 19875.40 |
| 2000-08-11 | 20087.77 |
| 2000-08-14 | 20285.60 |
| 2000-08-15 | 20349.27 |
| 2000-08-16 | 20342.36 |
| 2000-08-17 | 20294.26 |
| 2000-08-18 | 20252.51 |
| 2000-08-21 | 20234.74 |
| 2000-08-22 | 20169.74 |
| 2000-08-23 | 20144.33 |
| 2000-08-24 | 20103.21 |
| 2000-08-25 | 20253.07 |
| 2000-08-28 | 20309.23 |
| 2000-08-29 | 20309.77 |
| 2000-08-30 | 20434.17 |
| 2000-08-31 | 20475.33 |
| 2000-09-01 | 20748.45 |
| 2000-09-04 | . |
| 2000-09-05 | 20749.45 |
| 2000-09-06 | 20648.16 |
| 2000-09-07 | 20580.08 |
| 2000-09-08 | 20597.03 |
| 2000-09-11 | 20785.76 |
| 2000-09-12 | 21113.73 |
| 2000-09-13 | 21276.68 |
| 2000-09-14 | 21485.58 |
| 2000-09-15 | 21519.89 |
| 2000-09-18 | 21378.40 |
| 2000-09-19 | 21488.29 |
| 2000-09-20 | 21285.47 |
| 2000-09-21 | 21119.07 |
| 2000-09-22 | 20915.44 |
| 2000-09-25 | 20986.60 |
| 2000-09-26 | 21042.87 |
| 2000-09-27 | 21115.38 |
| 2000-09-28 | 21217.48 |
| 2000-09-29 | 21423.75 |
| 2000-10-02 | 21331.36 |
| 2000-10-03 | 21435.59 |
| 2000-10-04 | 21518.42 |
| 2000-10-05 | 21635.50 |
| 2000-10-06 | 21505.30 |
| 2000-10-09 | . |
| 2000-10-10 | 21167.26 |
| 2000-10-11 | 20793.54 |
| 2000-10-12 | 20461.45 |
| 2000-10-13 | 20622.16 |
| 2000-10-16 | 20499.51 |
| 2000-10-17 | 20138.02 |
| 2000-10-18 | 19989.47 |
| 2000-10-19 | 19854.99 |
| 2000-10-20 | 20094.30 |
| 2000-10-23 | 20358.24 |
| 2000-10-24 | 20770.32 |
| 2000-10-25 | 20994.49 |
| 2000-10-26 | 20970.91 |
| 2000-10-27 | 21078.37 |
| 2000-10-30 | 21535.81 |
| 2000-10-31 | 22272.97 |
| 2000-11-01 | 22337.49 |
| 2000-11-02 | 22504.67 |
| 2000-11-03 | 22492.00 |
| 2000-11-06 | 22574.22 |
| 2000-11-07 | 22586.65 |
| 2000-11-08 | 22518.44 |
| 2000-11-09 | 22550.82 |
| 2000-11-10 | 22254.52 |
| 2000-11-13 | 22002.72 |
| 2000-11-14 | 22240.20 |
| 2000-11-15 | 22043.26 |
| 2000-11-16 | 21977.84 |
| 2000-11-17 | 22106.23 |
| 2000-11-20 | 21968.47 |
| 2000-11-21 | 21893.18 |
| 2000-11-22 | 21595.04 |
| 2000-11-23 | 21644.83 |
| 2000-11-24 | 21822.78 |
| 2000-11-27 | 21908.49 |
| 2000-11-28 | 21905.66 |
| 2000-11-29 | 21704.13 |
| 2000-11-30 | 21598.62 |
| 2000-12-01 | 21864.49 |
| 2000-12-04 | 22134.49 |
| 2000-12-05 | 22487.59 |
| 2000-12-06 | 22314.20 |
| 2000-12-07 | 22436.38 |
| 2000-12-08 | 23005.80 |
| 2000-12-11 | 22928.60 |
| 2000-12-12 | 22821.99 |
| 2000-12-13 | 22477.17 |
| 2000-12-14 | 22037.96 |
| 2000-12-15 | 21853.14 |
| 2000-12-18 | 22218.53 |
| 2000-12-19 | 22402.70 |
| 2000-12-20 | 22206.23 |
| 2000-12-21 | 22292.42 |
| 2000-12-22 | 22624.49 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 22759.99 |
| 2000-12-28 | 22842.51 |
| 2000-12-29 | 23046.57 |
| 2001-01-01 | . |
| 2001-01-02 | 22415.99 |
| 2001-01-03 | 22680.07 |
| 2001-01-04 | 22554.01 |
| 2001-01-05 | 22501.20 |
| 2001-01-08 | 22554.83 |
| 2001-01-09 | 22224.69 |
| 2001-01-10 | 22178.88 |
| 2001-01-11 | 22306.64 |
| 2001-01-12 | 22009.99 |
| 2001-01-15 | 22308.48 |
| 2001-01-16 | 22370.70 |
| 2001-01-17 | 22273.95 |
| 2001-01-18 | 21924.24 |
| 2001-01-19 | 22051.17 |
| 2001-01-22 | 22285.07 |
| 2001-01-23 | 22505.25 |
| 2001-01-24 | 22514.32 |
| 2001-01-25 | 22636.94 |
| 2001-01-26 | 22485.14 |
| 2001-01-29 | 22679.42 |
| 2001-01-30 | 22777.55 |
| 2001-01-31 | 22692.59 |
| 2001-02-01 | 22783.98 |
| 2001-02-02 | 23195.50 |
| 2001-02-05 | 23438.76 |
| 2001-02-06 | 23469.99 |
| 2001-02-07 | 23347.66 |
| 2001-02-08 | 23219.20 |
| 2001-02-09 | 23283.48 |
| 2001-02-12 | 23360.98 |
| 2001-02-13 | 23394.46 |
| 2001-02-14 | 23308.70 |
| 2001-02-15 | 23314.22 |
| 2001-02-16 | 23338.99 |
| 2001-02-19 | 23310.07 |
| 2001-02-20 | 23127.05 |
| 2001-02-21 | 22576.87 |
| 2001-02-22 | 22761.19 |
| 2001-02-23 | 22525.96 |
| 2001-02-26 | 23018.53 |
| 2001-02-27 | 22951.32 |
| 2001-02-28 | 23051.89 |
| 2001-03-01 | 23249.66 |
| 2001-03-02 | 23384.91 |
| 2001-03-05 | 23816.55 |
| 2001-03-06 | 23717.89 |
| 2001-03-07 | 23976.25 |
| 2001-03-08 | 23819.63 |
| 2001-03-09 | 23530.75 |
| 2001-03-12 | 23162.99 |
| 2001-03-13 | 23377.53 |
| 2001-03-14 | 23108.10 |
| 2001-03-15 | 23214.50 |
| 2001-03-16 | 22920.63 |
| 2001-03-19 | 23177.43 |
| 2001-03-20 | 22886.21 |
| 2001-03-21 | 22652.83 |
| 2001-03-22 | 22300.75 |
| 2001-03-23 | 22394.58 |
| 2001-03-26 | 22776.90 |
| 2001-03-27 | 22837.21 |
| 2001-03-28 | 22645.74 |
| 2001-03-29 | 22422.13 |
| 2001-03-30 | 22946.30 |
| 2001-04-02 | 23122.62 |
| 2001-04-03 | 22912.68 |
| 2001-04-04 | 22805.98 |
| 2001-04-05 | 23042.41 |
| 2001-04-06 | 22977.00 |
| 2001-04-09 | 23134.90 |
| 2001-04-10 | 23570.56 |
| 2001-04-11 | 23271.12 |
| 2001-04-12 | 23089.28 |
| 2001-04-13 | . |
| 2001-04-16 | 23164.33 |
| 2001-04-17 | 23146.44 |
| 2001-04-18 | 23455.87 |
| 2001-04-19 | 23364.54 |
| 2001-04-20 | 23555.11 |
| 2001-04-23 | 23370.90 |
| 2001-04-24 | 23153.66 |
| 2001-04-25 | 23234.03 |
| 2001-04-26 | 23466.63 |
| 2001-04-27 | 23508.10 |
| 2001-04-30 | 23172.75 |
| 2001-05-01 | 23241.73 |
| 2001-05-02 | 23168.16 |
| 2001-05-03 | 23035.54 |
| 2001-05-04 | 23165.16 |
| 2001-05-07 | 23320.49 |
| 2001-05-08 | 23446.25 |
| 2001-05-09 | 23671.89 |
| 2001-05-10 | 24006.79 |
| 2001-05-11 | 23750.00 |
| 2001-05-14 | 23915.89 |
| 2001-05-15 | 24025.78 |
| 2001-05-16 | 24200.67 |
| 2001-05-17 | 24251.02 |
| 2001-05-18 | 24239.81 |
| 2001-05-21 | . |
| 2001-05-22 | 24127.50 |
| 2001-05-23 | 24132.74 |
| 2001-05-24 | 24245.57 |
| 2001-05-25 | 24171.30 |
| 2001-05-28 | 24207.78 |
| 2001-05-29 | 24157.52 |
| 2001-05-30 | 24014.21 |
| 2001-05-31 | 24165.44 |
| 2001-06-01 | 24404.33 |
| 2001-06-04 | 24645.76 |
| 2001-06-05 | 24542.19 |
| 2001-06-06 | 24435.99 |
| 2001-06-07 | 24691.84 |
| 2001-06-08 | 24522.46 |
| 2001-06-11 | 24479.42 |
| 2001-06-12 | 24495.17 |
| 2001-06-13 | 24516.68 |
| 2001-06-14 | 24298.34 |
| 2001-06-15 | 24083.50 |
| 2001-06-18 | 24103.71 |
| 2001-06-19 | 24146.15 |
| 2001-06-20 | 24087.98 |
| 2001-06-21 | 24033.70 |
| 2001-06-22 | 24071.72 |
| 2001-06-25 | 23960.48 |
| 2001-06-26 | 23765.30 |
| 2001-06-27 | 23434.53 |
| 2001-06-28 | 23541.16 |
| 2001-06-29 | 23706.22 |
| 2001-07-02 | . |
| 2001-07-03 | 23841.43 |
| 2001-07-04 | 23838.95 |
| 2001-07-05 | 23758.12 |
| 2001-07-06 | 23552.48 |
| 2001-07-09 | 23711.09 |
| 2001-07-10 | 23536.67 |
| 2001-07-11 | 23523.17 |
| 2001-07-12 | 23690.27 |
| 2001-07-13 | 23999.42 |
| 2001-07-16 | 23673.76 |
| 2001-07-17 | 23803.25 |
| 2001-07-18 | 23796.27 |
| 2001-07-19 | 23860.57 |
| 2001-07-20 | 24007.01 |
| 2001-07-23 | 23921.95 |
| 2001-07-24 | 23888.28 |
| 2001-07-25 | 23832.56 |
| 2001-07-26 | 23692.71 |
| 2001-07-27 | 23794.90 |
| 2001-07-30 | 23841.71 |
| 2001-07-31 | 23907.66 |
| 2001-08-01 | 23986.86 |
| 2001-08-02 | 23979.81 |
| 2001-08-03 | 23980.84 |
| 2001-08-06 | . |
| 2001-08-07 | 24231.48 |
| 2001-08-08 | 24059.15 |
| 2001-08-09 | 24301.02 |
| 2001-08-10 | 24153.94 |
| 2001-08-13 | 24233.43 |
| 2001-08-14 | 24194.80 |
| 2001-08-15 | 24018.69 |
| 2001-08-16 | 24230.90 |
| 2001-08-17 | 24228.05 |
| 2001-08-20 | 24413.26 |
| 2001-08-21 | 24255.82 |
| 2001-08-22 | 24312.41 |
| 2001-08-23 | 24109.28 |
| 2001-08-24 | 24426.39 |
| 2001-08-27 | 24588.77 |
| 2001-08-28 | 24308.54 |
| 2001-08-29 | 24158.04 |
| 2001-08-30 | 24066.12 |
| 2001-08-31 | 23891.61 |
| 2001-09-03 | . |
| 2001-09-04 | 24256.45 |
| 2001-09-05 | 24444.41 |
| 2001-09-06 | 24488.23 |
| 2001-09-07 | 24286.81 |
| 2001-09-10 | 24373.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 23193.32 |
| 2001-09-18 | 23014.99 |
| 2001-09-19 | 22586.30 |
| 2001-09-20 | 21894.62 |
| 2001-09-21 | 21762.66 |
| 2001-09-24 | 22202.17 |
| 2001-09-25 | 22324.96 |
| 2001-09-26 | 22317.61 |
| 2001-09-27 | 22428.48 |
| 2001-09-28 | 22768.89 |
| 2001-10-01 | 22818.58 |
| 2001-10-02 | 22889.84 |
| 2001-10-03 | 23093.71 |
| 2001-10-04 | 22816.04 |
| 2001-10-05 | 22805.99 |
| 2001-10-08 | . |
| 2001-10-09 | 22811.87 |
| 2001-10-10 | 22968.81 |
| 2001-10-11 | 23161.22 |
| 2001-10-12 | 22998.80 |
| 2001-10-15 | 22751.10 |
| 2001-10-16 | 22867.24 |
| 2001-10-17 | 22613.34 |
| 2001-10-18 | 22398.78 |
| 2001-10-19 | 22476.42 |
| 2001-10-22 | 22433.11 |
| 2001-10-23 | 22448.86 |
| 2001-10-24 | 22420.06 |
| 2001-10-25 | 22577.35 |
| 2001-10-26 | 22682.00 |
| 2001-10-29 | 22367.92 |
| 2001-10-30 | 22144.90 |
| 2001-10-31 | 22302.93 |
| 2001-11-01 | 22607.85 |
| 2001-11-02 | 22892.18 |
| 2001-11-05 | 23067.40 |
| 2001-11-06 | 23111.24 |
| 2001-11-07 | 23070.31 |
| 2001-11-08 | 23029.12 |
| 2001-11-09 | 23324.34 |
| 2001-11-12 | 23370.85 |
| 2001-11-13 | 23641.23 |
| 2001-11-14 | 23674.98 |
| 2001-11-15 | 23316.21 |
| 2001-11-16 | 23397.63 |
| 2001-11-19 | 23593.40 |
| 2001-11-20 | 23528.51 |
| 2001-11-21 | 23342.24 |
| 2001-11-22 | 23432.29 |
| 2001-11-23 | 23537.09 |
| 2001-11-26 | 23640.01 |
| 2001-11-27 | 23739.74 |
| 2001-11-28 | 23509.74 |
| 2001-11-29 | 23675.52 |
| 2001-11-30 | 23595.57 |
| 2001-12-03 | 23540.02 |
| 2001-12-04 | 23639.75 |
| 2001-12-05 | 24119.78 |
| 2001-12-06 | 24004.46 |
| 2001-12-07 | 24047.05 |
| 2001-12-10 | 23999.25 |
| 2001-12-11 | 23885.24 |
| 2001-12-12 | 24086.60 |
| 2001-12-13 | 23963.04 |
| 2001-12-14 | 23955.85 |
| 2001-12-17 | 24338.88 |
| 2001-12-18 | 24487.16 |
| 2001-12-19 | 24614.11 |
| 2001-12-20 | 24191.60 |
| 2001-12-21 | 24154.90 |
| 2001-12-24 | 24209.35 |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 24575.27 |
| 2001-12-28 | 24517.84 |
| 2001-12-31 | 24510.45 |
| 2002-01-01 | . |
| 2002-01-02 | 24313.41 |
| 2002-01-03 | 24580.33 |
| 2002-01-04 | 24702.85 |
| 2002-01-07 | 24765.60 |
| 2002-01-08 | 24535.51 |
| 2002-01-09 | 24613.33 |
| 2002-01-10 | 24570.92 |
| 2002-01-11 | 24587.34 |
| 2002-01-14 | 24407.06 |
| 2002-01-15 | 24494.30 |
| 2002-01-16 | 24334.28 |
| 2002-01-17 | 24402.81 |
| 2002-01-18 | 24325.15 |
| 2002-01-21 | 24326.73 |
| 2002-01-22 | 24392.45 |
| 2002-01-23 | 24518.80 |
| 2002-01-24 | 24556.78 |
| 2002-01-25 | 24542.18 |
| 2002-01-28 | 24600.65 |
| 2002-01-29 | 24432.84 |
| 2002-01-30 | 24320.71 |
| 2002-01-31 | 24652.13 |
| 2002-02-01 | 24753.49 |
| 2002-02-04 | 24504.17 |
| 2002-02-05 | 24328.99 |
| 2002-02-06 | 24214.93 |
| 2002-02-07 | 24245.66 |
| 2002-02-08 | 24383.15 |
| 2002-02-11 | 24556.63 |
| 2002-02-12 | 24416.38 |
| 2002-02-13 | 24525.52 |
| 2002-02-14 | 24490.17 |
| 2002-02-15 | 24561.87 |
| 2002-02-18 | 24518.58 |
| 2002-02-19 | 24419.21 |
| 2002-02-20 | 24350.17 |
| 2002-02-21 | 24356.59 |
| 2002-02-22 | 24389.76 |
| 2002-02-25 | 24763.91 |
| 2002-02-26 | 24965.70 |
| 2002-02-27 | 25241.40 |
| 2002-02-28 | 25392.30 |
| 2002-03-01 | 25723.81 |
| 2002-03-04 | 26061.68 |
| 2002-03-05 | 26047.66 |
| 2002-03-06 | 26284.50 |
| 2002-03-07 | 26312.04 |
| 2002-03-08 | 26116.62 |
| 2002-03-11 | 26074.40 |
| 2002-03-12 | 25932.99 |
| 2002-03-13 | 26058.74 |
| 2002-03-14 | 26002.70 |
| 2002-03-15 | 26190.30 |
| 2002-03-18 | 26349.68 |
| 2002-03-19 | 26541.12 |
| 2002-03-20 | 26503.27 |
| 2002-03-21 | 26308.66 |
| 2002-03-22 | 26451.01 |
| 2002-03-25 | 26209.38 |
| 2002-03-26 | 26319.85 |
| 2002-03-27 | 26597.36 |
| 2002-03-28 | 26705.72 |
| 2002-03-29 | . |
| 2002-04-01 | 26721.47 |
| 2002-04-02 | 26800.71 |
| 2002-04-03 | 26681.83 |
| 2002-04-04 | 26546.57 |
| 2002-04-05 | 26739.65 |
| 2002-04-08 | 26773.96 |
| 2002-04-09 | 26731.93 |
| 2002-04-10 | 27199.24 |
| 2002-04-11 | 26936.88 |
| 2002-04-12 | 27084.82 |
| 2002-04-15 | 27132.55 |
| 2002-04-16 | 27288.89 |
| 2002-04-17 | 27263.46 |
| 2002-04-18 | 27171.81 |
| 2002-04-19 | 27556.56 |
| 2002-04-22 | 27401.06 |
| 2002-04-23 | 27000.47 |
| 2002-04-24 | 26844.74 |
| 2002-04-25 | 26816.40 |
| 2002-04-26 | 26713.74 |
| 2002-04-29 | 26659.05 |
| 2002-04-30 | 26951.49 |
| 2002-05-01 | 26963.69 |
| 2002-05-02 | 27100.06 |
| 2002-05-03 | 27053.07 |
| 2002-05-06 | 26793.70 |
| 2002-05-07 | 26753.09 |
| 2002-05-08 | 27199.06 |
| 2002-05-09 | 26996.04 |
| 2002-05-10 | 26947.07 |
| 2002-05-13 | 27266.35 |
| 2002-05-14 | 27402.41 |
| 2002-05-15 | 27327.83 |
| 2002-05-16 | 27466.76 |
| 2002-05-17 | 27350.38 |
| 2002-05-20 | . |
| 2002-05-21 | 27325.74 |
| 2002-05-22 | 27129.28 |
| 2002-05-23 | 27401.88 |
| 2002-05-24 | 27228.76 |
| 2002-05-27 | 27258.65 |
| 2002-05-28 | 27263.60 |
| 2002-05-29 | 27046.15 |
| 2002-05-30 | 26987.80 |
| 2002-05-31 | 27274.73 |
| 2002-06-03 | 27170.39 |
| 2002-06-04 | 27133.02 |
| 2002-06-05 | 26966.58 |
| 2002-06-06 | 26834.17 |
| 2002-06-07 | 26716.14 |
| 2002-06-10 | 26706.76 |
| 2002-06-11 | 26563.10 |
| 2002-06-12 | 26455.33 |
| 2002-06-13 | 26230.41 |
| 2002-06-14 | 26017.34 |
| 2002-06-17 | 26401.56 |
| 2002-06-18 | 26321.46 |
| 2002-06-19 | 26193.19 |
| 2002-06-20 | 26187.99 |
| 2002-06-21 | 25886.39 |
| 2002-06-24 | 25858.92 |
| 2002-06-25 | 25890.40 |
| 2002-06-26 | 25638.52 |
| 2002-06-27 | 25892.97 |
| 2002-06-28 | 26127.51 |
| 2002-07-01 | . |
| 2002-07-02 | 25833.61 |
| 2002-07-03 | 25873.84 |
| 2002-07-04 | 25789.27 |
| 2002-07-05 | 25958.16 |
| 2002-07-08 | 25993.22 |
| 2002-07-09 | 25859.47 |
| 2002-07-10 | 25601.83 |
| 2002-07-11 | 25464.60 |
| 2002-07-12 | 25238.17 |
| 2002-07-15 | 24724.14 |
| 2002-07-16 | 24656.25 |
| 2002-07-17 | 24559.21 |
| 2002-07-18 | 24651.48 |
| 2002-07-19 | 23989.82 |
| 2002-07-22 | 23471.85 |
| 2002-07-23 | 22828.03 |
| 2002-07-24 | 23590.71 |
| 2002-07-25 | 23378.40 |
| 2002-07-26 | 23625.80 |
| 2002-07-29 | 23957.58 |
| 2002-07-30 | 24141.39 |
| 2002-07-31 | 24694.61 |
| 2002-08-01 | 24463.29 |
| 2002-08-02 | 24462.24 |
| 2002-08-05 | . |
| 2002-08-06 | 24572.99 |
| 2002-08-07 | 24543.90 |
| 2002-08-08 | 24901.14 |
| 2002-08-09 | 25001.94 |
| 2002-08-12 | 24706.72 |
| 2002-08-13 | 24573.55 |
| 2002-08-14 | 24580.25 |
| 2002-08-15 | 24503.20 |
| 2002-08-16 | 24665.87 |
| 2002-08-19 | 24880.14 |
| 2002-08-20 | 24949.51 |
| 2002-08-21 | 24881.79 |
| 2002-08-22 | 25001.55 |
| 2002-08-23 | 24643.98 |
| 2002-08-26 | 24919.04 |
| 2002-08-27 | 24739.25 |
| 2002-08-28 | 24557.12 |
| 2002-08-29 | 24600.25 |
| 2002-08-30 | 24689.89 |
| 2002-09-02 | . |
| 2002-09-03 | 24216.17 |
| 2002-09-04 | 24422.33 |
| 2002-09-05 | 24381.06 |
| 2002-09-06 | 24261.09 |
| 2002-09-09 | 24381.62 |
| 2002-09-10 | 24357.66 |
| 2002-09-11 | 24610.77 |
| 2002-09-12 | 24238.00 |
| 2002-09-13 | 24226.85 |
| 2002-09-16 | 24346.97 |
| 2002-09-17 | 23950.48 |
| 2002-09-18 | 23645.85 |
| 2002-09-19 | 23232.54 |
| 2002-09-20 | 23236.95 |
| 2002-09-23 | 22738.94 |
| 2002-09-24 | 22888.77 |
| 2002-09-25 | 23227.67 |
| 2002-09-26 | 23297.68 |
| 2002-09-27 | 23028.81 |
| 2002-09-30 | 23313.83 |
| 2002-10-01 | 23475.07 |
| 2002-10-02 | 23071.27 |
| 2002-10-03 | 22818.56 |
| 2002-10-04 | 22508.78 |
| 2002-10-07 | 22191.41 |
| 2002-10-08 | 22374.05 |
| 2002-10-09 | 21854.93 |
| 2002-10-10 | 22230.81 |
| 2002-10-11 | 22727.73 |
| 2002-10-14 | . |
| 2002-10-15 | 23500.72 |
| 2002-10-16 | 23371.65 |
| 2002-10-17 | 23850.80 |
| 2002-10-18 | 24069.73 |
| 2002-10-21 | 24206.07 |
| 2002-10-22 | 23886.27 |
| 2002-10-23 | 24129.73 |
| 2002-10-24 | 24056.04 |
| 2002-10-25 | 24333.09 |
| 2002-10-28 | 24323.09 |
| 2002-10-29 | 23886.29 |
| 2002-10-30 | 23961.92 |
| 2002-10-31 | 23551.49 |
| 2002-11-01 | 23746.31 |
| 2002-11-04 | 24137.48 |
| 2002-11-05 | 23935.05 |
| 2002-11-06 | 24017.34 |
| 2002-11-07 | 23910.22 |
| 2002-11-08 | 23897.60 |
| 2002-11-11 | 23570.59 |
| 2002-11-12 | 23691.89 |
| 2002-11-13 | 23718.29 |
| 2002-11-14 | 23888.47 |
| 2002-11-15 | 24280.95 |
| 2002-11-18 | 24362.78 |
| 2002-11-19 | 24243.71 |
| 2002-11-20 | 24448.14 |
| 2002-11-21 | 24546.64 |
| 2002-11-22 | 24447.84 |
| 2002-11-25 | 24451.59 |
| 2002-11-26 | 24093.79 |
| 2002-11-27 | 24427.30 |
| 2002-11-28 | 24434.82 |
#2002-11-29| 24279.48
#2002-12-02| 24536.74
#2002-12-03| 24483.17
#2002-12-04| 24432.97
#2002-12-05| 24117.98
#2002-12-06| 24289.37
#2002-12-09| 24201.86
#2002-12-10| 24488.89
#2002-12-11| 24464.58
#2002-12-12| 24649.13
#2002-12-13| 24747.07
#2002-12-16| 24875.12
#2002-12-17| 24629.63
#2002-12-18| 24516.38
#2002-12-19| 24381.08
#2002-12-20| 24424.24
#2002-12-23| 24721.46
#2002-12-24| 24695.21
#2002-12-25| .
#2002-12-26| .
#2002-12-27| 24600.74
#2002-12-30| 24687.84
#2002-12-31| 24653.61
#2003-01-01| .
#2003-01-02| 25017.44
#2003-01-03| 25147.13
#2003-01-06| 25306.71
#2003-01-07| 25210.27
#2003-01-08| 24907.78
#2003-01-09| 24965.45
#2003-01-10| 24988.54
#2003-01-13| 25001.71
#2003-01-14| 25009.80
#2003-01-15| 24995.27
#2003-01-16| 25072.45
#2003-01-17| 24906.84
#2003-01-20| 24893.83
#2003-01-21| 24691.20
#2003-01-22| 24824.05
#2003-01-23| 24840.99
#2003-01-24| 24620.36
#2003-01-27| 24253.78
#2003-01-28| 24334.60
#2003-01-29| 24320.58
#2003-01-30| 24271.56
#2003-01-31| 24386.28
#2003-02-03| 24435.92
#2003-02-04| 24328.49
#2003-02-05| 24213.65
#2003-02-06| 24149.73
#2003-02-07| 24110.77
#2003-02-10| 24074.88
#2003-02-11| 24140.97
#2003-02-12| 24212.11
#2003-02-13| 24010.69
#2003-02-14| 24343.55
#2003-02-17| 24522.61
#2003-02-18| 24577.42
#2003-02-19| 24404.01
#2003-02-20| 24483.90
#2003-02-21| 24542.05
#2003-02-24| 24337.30
#2003-02-25| 24482.26
#2003-02-26| 24538.75
#2003-02-27| 24877.56
#2003-02-28| 24819.23
#2003-03-03| 24470.04
#2003-03-04| 24338.59
#2003-03-05| 24156.06
#2003-03-06| 23922.67
#2003-03-07| 24143.07
#2003-03-10| 23863.73
#2003-03-11| 23935.17
#2003-03-12| 23694.04
#2003-03-13| 23867.67
#2003-03-14| 23893.01
#2003-03-17| 24271.46
#2003-03-18| 24368.74
#2003-03-19| 24410.68
#2003-03-20| 24507.85
#2003-03-21| 24796.82
#2003-03-24| 24274.64
#2003-03-25| 24316.23
#2003-03-26| 24245.82
#2003-03-27| 24294.38
#2003-03-28| 24328.06
#2003-03-31| 24216.05
#2003-04-01| 24143.16
#2003-04-02| 24441.81
#2003-04-03| 24292.47
#2003-04-04| 24363.30
#2003-04-07| 24538.49
#2003-04-08| 24554.96
#2003-04-09| 24489.64
#2003-04-10| 24550.19
#2003-04-11| 24609.49
#2003-04-14| 24684.19
#2003-04-15| 24723.52
#2003-04-16| 24666.17
#2003-04-17| 24748.71
#2003-04-18| .
#2003-04-21| 24851.54
#2003-04-22| 24853.37
#2003-04-23| 24971.14
#2003-04-24| 24825.27
#2003-04-25| 24773.04
#2003-04-28| 24879.64
#2003-04-29| 24936.01
#2003-04-30| 25117.36
#2003-05-01| 25132.20
#2003-05-02| 25209.71
#2003-05-05| 25323.22
#2003-05-06| 25412.55
#2003-05-07| 25289.74
#2003-05-08| 25286.31
#2003-05-09| 25394.86
#2003-05-12| 25659.36
#2003-05-13| 25588.66
#2003-05-14| 25828.30
#2003-05-15| 25885.31
#2003-05-16| 25885.56
#2003-05-19| .
#2003-05-20| 26005.61
#2003-05-21| 25919.20
#2003-05-22| 25934.49
#2003-05-23| 25952.30
#2003-05-26| 25955.57
#2003-05-27| 26102.04
#2003-05-28| 26078.89
#2003-05-29| 26141.91
#2003-05-30| 26042.67
#2003-06-02| 26286.88
#2003-06-03| 26271.49
#2003-06-04| 26496.51
#2003-06-05| 26522.11
#2003-06-06| 26581.11
#2003-06-09| 26400.95
#2003-06-10| 26701.66
#2003-06-11| 26957.42
#2003-06-12| 26944.11
#2003-06-13| 26646.72
#2003-06-16| 27074.14
#2003-06-17| 27080.94
#2003-06-18| 27020.38
#2003-06-19| 26895.50
#2003-06-20| 26830.88
#2003-06-23| 26659.93
#2003-06-24| 26579.47
#2003-06-25| 26487.85
#2003-06-26| 26496.49
#2003-06-27| 26543.89
#2003-06-30| 26594.22
#2003-07-01| .
#2003-07-02| 26434.12
#2003-07-03| 26536.32
#2003-07-04| 26515.82
#2003-07-07| 26713.90
#2003-07-08| 26759.84
#2003-07-09| 26791.45
#2003-07-10| 26687.07
#2003-07-11| 26784.78
#2003-07-14| 26832.89
#2003-07-15| 26947.73
#2003-07-16| 26837.89
#2003-07-17| 26890.58
#2003-07-18| 26966.52
#2003-07-21| 27050.91
#2003-07-22| 27150.95
#2003-07-23| 27289.44
#2003-07-24| 27261.79
#2003-07-25| 27353.49
#2003-07-28| 27455.37
#2003-07-29| 27205.40
#2003-07-30| 27062.95
#2003-07-31| 27141.63
#2003-08-01| 26987.65
#2003-08-04| .
#2003-08-05| 26932.25
#2003-08-06| 26749.17
#2003-08-07| 26857.90
#2003-08-08| 27128.88
#2003-08-11| 27396.07
#2003-08-12| 27499.16
#2003-08-13| 27593.60
#2003-08-14| 27646.99
#2003-08-15| 27680.65
#2003-08-18| 27783.31
#2003-08-19| 27831.41
#2003-08-20| 27810.74
#2003-08-21| 27816.57
#2003-08-22| 27621.90
#2003-08-25| 27573.50
#2003-08-26| 27640.49
#2003-08-27| 27829.31
#2003-08-28| 27873.68
#2003-08-29| 27828.44
#2003-09-01| .
#2003-09-02| 28114.25
#2003-09-03| 28085.78
#2003-09-04| 28039.34
#2003-09-05| 28061.26
#2003-09-08| 27984.36
#2003-09-09| 27898.73
#2003-09-10| 27949.53
#2003-09-11| 28021.74
#2003-09-12| 27892.25
#2003-09-15| 27892.27
#2003-09-16| 28035.38
#2003-09-17| 27987.14
#2003-09-18| 27980.16
#2003-09-19| 27957.65
#2003-09-22| 27870.52
#2003-09-23| 28116.47
#2003-09-24| 28124.11
#2003-09-25| 27876.65
#2003-09-26| 27686.71
#2003-09-29| 27657.53
#2003-09-30| 27613.36
#2003-10-01| 27969.68
#2003-10-02| 28086.59
#2003-10-03| 28040.27
#2003-10-06| 28166.16
#2003-10-07| 28212.44
#2003-10-08| 28205.12
#2003-10-09| 28320.22
#2003-10-10| 28406.73
#2003-10-13| .
#2003-10-14| 28823.20
#2003-10-15| 29043.69
#2003-10-16| 28974.14
#2003-10-17| 28785.23
#2003-10-20| 28830.43
#2003-10-21| 29038.88
#2003-10-22| 28933.44
#2003-10-23| 28824.96
#2003-10-24| 28789.79
#2003-10-27| 28874.14
#2003-10-28| 28996.31
#2003-10-29| 28936.40
#2003-10-30| 28952.75
#2003-10-31| 29093.11
#2003-11-03| 29345.69
#2003-11-04| 29479.53
#2003-11-05| 29661.38
#2003-11-06| 29603.89
#2003-11-07| 29581.90
#2003-11-10| 29470.37
#2003-11-11| 29362.22
#2003-11-12| 29343.73
#2003-11-13| 29237.71
#2003-11-14| 29116.54
#2003-11-17| 29199.62
#2003-11-18| 29103.33
#2003-11-19| 29380.44
#2003-11-20| 29467.36
#2003-11-21| 29420.28
#2003-11-24| 29573.39
#2003-11-25| 29446.23
#2003-11-26| 29522.81
#2003-11-27| 29557.92
#2003-11-28| 29422.64
#2003-12-01| 29601.50
#2003-12-02| 29603.27
#2003-12-03| 29762.23
#2003-12-04| 29872.35
#2003-12-05| 29888.42
#2003-12-08| 29978.60
#2003-12-09| 29996.14
#2003-12-10| 29785.83
#2003-12-11| 29945.78
#2003-12-12| 30017.22
#2003-12-15| 29874.95
#2003-12-16| 30150.84
#2003-12-17| 30363.40
#2003-12-18| 30632.78
#2003-12-19| 30634.20
#2003-12-22| 30774.99
#2003-12-23| 30786.18
#2003-12-24| 30819.19
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 31187.27
#2003-12-30| 31081.75
#2003-12-31| 31126.31
#2004-01-01| .
#2004-01-02| 31382.48
#2004-01-05| 31439.06
#2004-01-06| 31512.36
#2004-01-07| 31300.34
#2004-01-08| 31107.80
#2004-01-09| 30956.72
#2004-01-12| 31032.07
#2004-01-13| 31078.09
#2004-01-14| 31206.90
#2004-01-15| 31329.34
#2004-01-16| 31546.44
#2004-01-19| 31628.63
#2004-01-20| 31865.95
#2004-01-21| 31792.37
#2004-01-22| 31916.67
#2004-01-23| 31909.82
#2004-01-26| 31804.42
#2004-01-27| 31805.24
#2004-01-28| 31617.70
#2004-01-29| 31304.88
#2004-01-30| 31244.72
#2004-02-02| 31609.79
#2004-02-03| 31598.86
#2004-02-04| 31337.00
#2004-02-05| 31347.65
#2004-02-06| 31480.58
#2004-02-09| 31671.17
#2004-02-10| 31862.58
#2004-02-11| 31881.97
#2004-02-12| 31641.27
#2004-02-13| 31557.53
#2004-02-16| 31714.66
#2004-02-17| 31651.48
#2004-02-18| 31554.55
#2004-02-19| 31653.98
#2004-02-20| 31446.37
#2004-02-23| 31412.32
#2004-02-24| 31431.87
#2004-02-25| 31409.44
#2004-02-26| 31737.81
#2004-02-27| 31831.97
#2004-03-01| 32077.37
#2004-03-02| 31892.11
#2004-03-03| 31961.95
#2004-03-04| 31880.07
#2004-03-05| 32131.29
#2004-03-08| 32129.82
#2004-03-09| 32109.87
#2004-03-10| 31676.78
#2004-03-11| 31520.34
#2004-03-12| 31706.43
#2004-03-15| 31486.47
#2004-03-16| 31793.51
#2004-03-17| 32139.37
#2004-03-18| 31982.51
#2004-03-19| 32017.43
#2004-03-22| 31836.06
#2004-03-23| 31799.81
#2004-03-24| 31723.13
#2004-03-25| 31987.14
#2004-03-26| 31967.38
#2004-03-29| 32055.44
#2004-03-30| 32206.53
#2004-03-31| 32081.43
#2004-04-01| 32183.59
#2004-04-02| 32594.44
#2004-04-05| 32970.02
#2004-04-06| 33010.37
#2004-04-07| 32884.82
#2004-04-08| 32966.03
#2004-04-09| .
#2004-04-12| 33151.90
#2004-04-13| 32685.82
#2004-04-14| 32195.45
#2004-04-15| 32131.50
#2004-04-16| 32377.00
#2004-04-19| 32316.72
#2004-04-20| 32069.61
#2004-04-21| 31960.07
#2004-04-22| 32260.75
#2004-04-23| 32228.84
#2004-04-26| 31955.00
#2004-04-27| 31754.66
#2004-04-28| 31397.61
#2004-04-29| 31460.80
#2004-04-30| 31523.23
#2004-05-03| 31577.65
#2004-05-04| 32039.93
#2004-05-05| 32103.68
#2004-05-06| 32075.40
#2004-05-07| 31589.23
#2004-05-10| 31148.16
#2004-05-11| 31293.48
#2004-05-12| 31186.74
#2004-05-13| 31161.95
#2004-05-14| 31173.24
#2004-05-17| 31022.61
#2004-05-18| 31193.04
#2004-05-19| 31264.53
#2004-05-20| 31128.22
#2004-05-21| 31319.37
#2004-05-24| .
#2004-05-25| 31722.63
#2004-05-26| 31560.94
#2004-05-27| 31636.47
#2004-05-28| 31629.30
#2004-05-31| 31878.20
#2004-06-01| 31826.22
#2004-06-02| 31840.29
#2004-06-03| 31766.47
#2004-06-04| 31825.31
#2004-06-07| 32116.53
#2004-06-08| 32262.62
#2004-06-09| 31865.13
#2004-06-10| 31811.33
#2004-06-11| 31840.85
#2004-06-14| 31678.34
#2004-06-15| 31908.96
#2004-06-16| 31999.36
#2004-06-17| 32139.71
#2004-06-18| 31838.25
#2004-06-21| 31883.49
#2004-06-22| 32075.24
#2004-06-23| 32286.56
#2004-06-24| 32110.11
#2004-06-25| 31897.08
#2004-06-28| 31877.88
#2004-06-29| 31913.37
#2004-06-30| 32041.68
#2004-07-01| .
#2004-07-02| 31939.97
#2004-07-05| 32062.40
#2004-07-06| 32025.91
#2004-07-07| 32021.71
#2004-07-08| 31884.37
#2004-07-09| 32096.58
#2004-07-12| 32002.16
#2004-07-13| 32115.31
#2004-07-14| 32239.16
#2004-07-15| 31953.23
#2004-07-16| 31785.50
#2004-07-19| 32110.19
#2004-07-20| 32210.64
#2004-07-21| 32403.10
#2004-07-22| 32328.30
#2004-07-23| 32393.39
#2004-07-26| 32304.96
#2004-07-27| 32171.12
#2004-07-28| 32396.12
#2004-07-29| 32708.72
#2004-07-30| 32766.23
#2004-08-02| .
#2004-08-03| 32780.43
#2004-08-04| 32524.53
#2004-08-05| 32243.31
#2004-08-06| 32002.48
#2004-08-09| 31946.25
#2004-08-10| 31986.67
#2004-08-11| 31887.84
#2004-08-12| 31851.28
#2004-08-13| 31913.12
#2004-08-16| 32195.81
#2004-08-17| 32110.76
#2004-08-18| 31920.84
#2004-08-19| 32172.17
#2004-08-20| 32256.35
#2004-08-23| 32171.28
#2004-08-24| 32394.63
#2004-08-25| 32560.55
#2004-08-26| 32380.55
#2004-08-27| 32350.23
#2004-08-30| 32272.37
#2004-08-31| 32464.18
#2004-09-01| 32539.83
#2004-09-02| 32464.31
#2004-09-03| 32423.16
#2004-09-06| .
#2004-09-07| 32506.34
#2004-09-08| 32557.32
#2004-09-09| 32554.95
#2004-09-10| 32377.43
#2004-09-13| 32862.04
#2004-09-14| 32843.59
#2004-09-15| 32797.79
#2004-09-16| 32981.58
#2004-09-17| 33111.23
#2004-09-20| 33021.39
#2004-09-21| 33321.68
#2004-09-22| 33257.49
#2004-09-23| 33196.25
#2004-09-24| 33195.80
#2004-09-27| 32764.51
#2004-09-28| 33038.60
#2004-09-29| 33150.33
#2004-09-30| 33343.83
#2004-10-01| 33576.31
#2004-10-04| 33840.74
#2004-10-05| 33787.10
#2004-10-06| 34033.47
#2004-10-07| 33854.63
#2004-10-08| 33868.85
#2004-10-11| .
#2004-10-12| 33971.61
#2004-10-13| 33904.80
#2004-10-14| 33997.26
#2004-10-15| 34190.26
#2004-10-18| 34080.53
#2004-10-19| 33920.22
#2004-10-20| 34045.09
#2004-10-21| 34229.17
#2004-10-22| 34047.65
#2004-10-25| 33875.66
#2004-10-26| 34152.36
#2004-10-27| 34159.36
#2004-10-28| 34281.82
#2004-10-29| 34619.08
#2004-11-01| 34447.51
#2004-11-02| 34508.21
#2004-11-03| 34509.09
#2004-11-04| 34655.73
#2004-11-05| 34798.70
#2004-11-08| 34665.26
#2004-11-09| 34673.75
#2004-11-10| 34525.56
#2004-11-11| 34771.14
#2004-11-12| 34702.52
#2004-11-15| 34861.56
#2004-11-16| 35036.03
#2004-11-17| 35098.62
#2004-11-18| 34846.09
#2004-11-19| 34821.37
#2004-11-22| 35047.38
#2004-11-23| 35057.83
#2004-11-24| 34657.20
#2004-11-25| 34902.58
#2004-11-26| 35049.14
#2004-11-29| 34974.55
#2004-11-30| 34821.82
#2004-12-01| 35205.88
#2004-12-02| 35339.24
#2004-12-03| 35251.69
#2004-12-06| 35258.85
#2004-12-07| 35024.74
#2004-12-08| 34947.88
#2004-12-09| 34926.86
#2004-12-10| 34777.90
#2004-12-13| 35010.61
#2004-12-14| 35188.55
#2004-12-15| 35339.17
#2004-12-16| 35483.19
#2004-12-17| 35358.79
#2004-12-20| 35575.93
#2004-12-21| 35871.88
#2004-12-22| 35971.43
#2004-12-23| 35886.58
#2004-12-24| 36122.03
#2004-12-27| .
#2004-12-28| .
#2004-12-29| 36065.43
#2004-12-30| 36269.20
#2004-12-31| 36304.98
#2005-01-03| .
#2005-01-04| 36037.37
#2005-01-05| 35504.23
#2005-01-06| 35488.96
#2005-01-07| 35243.79
#2005-01-10| 35358.86
#2005-01-11| 35282.33
#2005-01-12| 35187.13
#2005-01-13| 35096.64
#2005-01-14| 35210.13
#2005-01-17| 35281.99
#2005-01-18| 35488.56
#2005-01-19| 35500.80
#2005-01-20| 35447.95
#2005-01-21| 35442.01
#2005-01-24| 35556.92
#2005-01-25| 35825.09
#2005-01-26| 35912.82
#2005-01-27| 35843.44
#2005-01-28| 35771.49
#2005-01-31| 36000.89
#2005-02-01| 36154.79
#2005-02-02| 36097.73
#2005-02-03| 36149.16
#2005-02-04| 36234.95
#2005-02-07| 36473.82
#2005-02-08| 36504.50
#2005-02-09| 36729.91
#2005-02-10| 36927.42
#2005-02-11| 37042.35
#2005-02-14| 37093.35
#2005-02-15| 36946.77
#2005-02-16| 37025.13
#2005-02-17| 37252.45
#2005-02-18| 37398.20
#2005-02-21| 37533.38
#2005-02-22| 37336.70
#2005-02-23| 37404.20
#2005-02-24| 37233.90
#2005-02-25| 37567.50
#2005-02-28| 37525.10
#2005-03-01| 37804.99
#2005-03-02| 38043.04
#2005-03-03| 38450.19
#2005-03-04| 38446.80
#2005-03-07| 38390.08
#2005-03-08| 38639.72
#2005-03-09| 38386.08
#2005-03-10| 38030.51
#2005-03-11| 37900.43
#2005-03-14| 37950.49
#2005-03-15| 38010.80
#2005-03-16| 37942.65
#2005-03-17| 38102.13
#2005-03-18| 37913.55
#2005-03-21| 37720.48
#2005-03-22| 37693.11
#2005-03-23| 37384.57
#2005-03-24| 37340.09
#2005-03-25| .
#2005-03-28| 37225.52
#2005-03-29| 37135.15
#2005-03-30| 37298.53
#2005-03-31| 37697.63
#2005-04-01| 37833.59
#2005-04-04| 37824.57
#2005-04-05| 37967.34
#2005-04-06| 38070.89
#2005-04-07| 37835.44
#2005-04-08| 37807.96
#2005-04-11| 37916.36
#2005-04-12| 37939.29
#2005-04-13| 37649.32
#2005-04-14| 37531.01
#2005-04-15| 37219.72
#2005-04-18| 37488.00
#2005-04-19| 37605.79
#2005-04-20| 37593.15
#2005-04-21| 37579.35
#2005-04-22| 37382.41
#2005-04-25| 37561.93
#2005-04-26| 37655.55
#2005-04-27| 37534.48
#2005-04-28| 37483.56
#2005-04-29| 37863.74
#2005-05-02| 38106.08
#2005-05-03| 37848.56
#2005-05-04| 38120.33
#2005-05-05| 37980.50
#2005-05-06| 38065.86
#2005-05-09| 38049.45
#2005-05-10| 37912.81
#2005-05-11| 37627.54
#2005-05-12| 37357.87
#2005-05-13| 37150.42
#2005-05-16| 37400.86
#2005-05-17| 37491.89
#2005-05-18| 37572.10
#2005-05-19| 37830.56
#2005-05-20| 37866.38
#2005-05-23| .
#2005-05-24| 37957.28
#2005-05-25| 37851.47
#2005-05-26| 37996.01
#2005-05-27| 38110.75
#2005-05-30| 38249.83
#2005-05-31| 38020.39
#2005-06-01| 37976.81
#2005-06-02| 37885.77
#2005-06-03| 38064.45
#2005-06-06| 38101.47
#2005-06-07| 38213.87
#2005-06-08| 38399.13
#2005-06-09| 38579.80
#2005-06-10| 38639.23
#2005-06-13| 38751.37
#2005-06-14| 38680.33
#2005-06-15| 38659.41
#2005-06-16| 38850.21
#2005-06-17| 38781.79
#2005-06-20| 39107.14
#2005-06-21| 38949.40
#2005-06-22| 39568.24
#2005-06-23| 39462.31
#2005-06-24| 39479.29
#2005-06-27| 39660.05
#2005-06-28| 39821.32
#2005-06-29| 39803.14
#2005-06-30| 39329.18
#2005-07-01| .
#2005-07-04| 39448.74
#2005-07-05| 39787.51
#2005-07-06| 39792.96
#2005-07-07| 39809.17
#2005-07-08| 40082.59
#2005-07-11| 40305.08
#2005-07-12| 40183.40
#2005-07-13| 40274.83
#2005-07-14| 40085.85
#2005-07-15| 40131.97
#2005-07-18| 40392.86
#2005-07-19| 40648.71
#2005-07-20| 40870.26
#2005-07-21| 40805.84
#2005-07-22| 40947.53
#2005-07-25| 41003.99
#2005-07-26| 41028.15
#2005-07-27| 41579.11
#2005-07-28| 41522.09
#2005-07-29| 41260.54
#2005-08-01| .
#2005-08-02| 42136.63
#2005-08-03| 41830.48
#2005-08-04| 41912.09
#2005-08-05| 41532.67
#2005-08-08| 41582.38
#2005-08-09| 41612.75
#2005-08-10| 41846.43
#2005-08-11| 41731.34
#2005-08-12| 41776.59
#2005-08-15| 41751.21
#2005-08-16| 41412.06
#2005-08-17| 41418.25
#2005-08-18| 40960.30
#2005-08-19| 41346.76
#2005-08-22| 41237.21
#2005-08-23| 41084.52
#2005-08-24| 41313.25
#2005-08-25| 41494.49
#2005-08-26| 41289.92
#2005-08-29| 41535.16
#2005-08-30| 41661.66
#2005-08-31| 41780.30
#2005-09-01| 42181.59
#2005-09-02| 42166.55
#2005-09-05| .
#2005-09-06| 42386.61
#2005-09-07| 42424.16
#2005-09-08| 42297.22
#2005-09-09| 42696.09
#2005-09-12| 42713.38
#2005-09-13| 42617.14
#2005-09-14| 43039.06
#2005-09-15| 43131.91
#2005-09-16| 43141.45
#2005-09-19| 43217.70
#2005-09-20| 43061.95
#2005-09-21| 43153.71
#2005-09-22| 42939.23
#2005-09-23| 43029.17
#2005-09-26| 43423.54
#2005-09-27| 43815.99
#2005-09-28| 43542.71
#2005-09-29| 43345.22
#2005-09-30| 43386.40
#2005-10-03| 43748.32
#2005-10-04| 43247.60
#2005-10-05| 42524.71
#2005-10-06| 41855.56
#2005-10-07| 41777.17
#2005-10-10| .
#2005-10-11| 41659.03
#2005-10-12| 41293.39
#2005-10-13| 41050.87
#2005-10-14| 41302.70
#2005-10-17| 41191.16
#2005-10-18| 40453.24
#2005-10-19| 40758.07
#2005-10-20| 39953.35
#2005-10-21| 40458.02
#2005-10-24| 40521.39
#2005-10-25| 40430.34
#2005-10-26| 40365.18
#2005-10-27| 40313.59
#2005-10-28| 40434.22
#2005-10-31| 40663.10
#2005-11-01| 40737.83
#2005-11-02| 41382.54
#2005-11-03| 41731.96
#2005-11-04| 41626.53
#2005-11-07| 41656.88
#2005-11-08| 41465.25
#2005-11-09| 41629.80
#2005-11-10| 41394.01
#2005-11-11| 41709.79
#2005-11-14| 41918.55
#2005-11-15| 41634.91
#2005-11-16| 41885.19
#2005-11-17| 41942.05
#2005-11-18| 41837.93
#2005-11-21| 42219.10
#2005-11-22| 42686.57
#2005-11-23| 42849.57
#2005-11-24| 43758.07
#2005-11-25| 43327.62
#2005-11-28| 43152.67
#2005-11-29| 43188.72
#2005-11-30| 42636.06
#2005-12-01| 42926.76
#2005-12-02| 43009.78
#2005-12-05| 42949.20
#2005-12-06| 43169.69
#2005-12-07| 43248.50
#2005-12-08| 43291.78
#2005-12-09| 43209.04
#2005-12-12| 42964.45
#2005-12-13| 43016.67
#2005-12-14| 42935.32
#2005-12-15| 42790.55
#2005-12-16| 43093.95
#2005-12-19| 43260.70
#2005-12-20| 43592.71
#2005-12-21| 43856.65
#2005-12-22| 43798.78
#2005-12-23| 43773.58
#2005-12-26| .
#2005-12-27| .
#2005-12-28| 43740.74
#2005-12-29| 43880.18
#2005-12-30| 44044.56
#2006-01-02| .
#2006-01-03| 44482.59
#2006-01-04| 44515.37
#2006-01-05| 44496.08
#2006-01-06| 44627.91
#2006-01-09| 44296.90
#2006-01-10| 44605.42
#2006-01-11| 44697.11
#2006-01-12| 44648.20
#2006-01-13| 44652.45
#2006-01-16| 45078.85
#2006-01-17| 44991.71
#2006-01-18| 44576.60
#2006-01-19| 44691.54
#2006-01-20| 44509.99
#2006-01-23| 44972.31
#2006-01-24| 44690.71
#2006-01-25| 44692.94
#2006-01-26| 44701.04
#2006-01-27| 45055.96
#2006-01-30| 45339.67
#2006-01-31| 45092.39
#2006-02-01| 45097.35
#2006-02-02| 45197.33
#2006-02-03| 45377.21
#2006-02-06| 45605.69
#2006-02-07| 45250.84
#2006-02-08| 44949.91
#2006-02-09| 45248.75
#2006-02-10| 45381.16
#2006-02-13| 45268.95
#2006-02-14| 45492.51
#2006-02-15| 45553.93
#2006-02-16| 45802.67
#2006-02-17| 45855.29
#2006-02-20| 45924.57
#2006-02-21| 45816.25
#2006-02-22| 46004.47
#2006-02-23| 45965.00
#2006-02-24| 46009.22
#2006-02-27| 46088.89
#2006-02-28| 45919.82
#2006-03-01| 46017.25
#2006-03-02| 46078.48
#2006-03-03| 46378.28
#2006-03-06| 46206.22
#2006-03-07| 46222.78
#2006-03-08| 46049.70
#2006-03-09| 46178.62
#2006-03-10| 46350.34
#2006-03-13| 46491.86
#2006-03-14| 46576.39
#2006-03-15| 46717.62
#2006-03-16| 46883.23
#2006-03-17| 46382.56
#2006-03-20| 46610.72
#2006-03-21| 46708.01
#2006-03-22| 46677.01
#2006-03-23| 46730.89
#2006-03-24| 46991.84
#2006-03-27| 46732.42
#2006-03-28| 46752.02
#2006-03-29| 46974.30
#2006-03-30| 46970.37
#2006-03-31| 46616.43
#2006-04-03| 46693.31
#2006-04-04| 46502.53
#2006-04-05| 46686.82
#2006-04-06| 46748.72
#2006-04-07| 46779.51
#2006-04-10| 46704.76
#2006-04-11| 46475.48
#2006-04-12| 46279.08
#2006-04-13| 46553.10
#2006-04-14| .
#2006-04-17| 46520.20
#2006-04-18| 46811.26
#2006-04-19| 46774.00
#2006-04-20| 46503.66
#2006-04-21| 46723.28
#2006-04-24| 46436.32
#2006-04-25| 46527.35
#2006-04-26| 46613.23
#2006-04-27| 46423.78
#2006-04-28| 46160.58
#2006-05-01| 46021.42
#2006-05-02| 46020.12
#2006-05-03| 45882.10
#2006-05-04| 45423.34
#2006-05-05| 46025.84
#2006-05-08| 45870.15
#2006-05-09| 45505.98
#2006-05-10| 45470.95
#2006-05-11| 44796.23
#2006-05-12| 44861.72
#2006-05-15| 44876.80
#2006-05-16| 45111.34
#2006-05-17| 44563.55
#2006-05-18| 44292.39
#2006-05-19| 44312.59
#2006-05-22| .
#2006-05-23| 44096.01
#2006-05-24| 44051.96
#2006-05-25| 44612.31
#2006-05-26| 44761.68
#2006-05-29| 44843.63
#2006-05-30| 44775.22
#2006-05-31| 44643.87
#2006-06-01| 44937.16
#2006-06-02| 45090.10
#2006-06-05| 44547.87
#2006-06-06| 44724.55
#2006-06-07| 44492.80
#2006-06-08| 44338.85
#2006-06-09| 44340.10
#2006-06-12| 44150.11
#2006-06-13| 43276.54
#2006-06-14| 43162.96
#2006-06-15| 43491.81
#2006-06-16| 43529.28
#2006-06-19| 43210.16
#2006-06-20| 43077.73
#2006-06-21| 43153.03
#2006-06-22| 43104.02
#2006-06-23| 43161.84
#2006-06-26| 43569.31
#2006-06-27| 43286.56
#2006-06-28| 43444.44
#2006-06-29| 43816.92
#2006-06-30| 43890.17
#2006-07-03| .
#2006-07-04| 44380.96
#2006-07-05| 43941.09
#2006-07-06| 43953.44
#2006-07-07| 44389.88
#2006-07-10| 44763.43
#2006-07-11| 45253.82
#2006-07-12| 44994.72
#2006-07-13| 44424.09
#2006-07-14| 44407.10
#2006-07-17| 44006.98
#2006-07-18| 43977.10
#2006-07-19| 44510.11
#2006-07-20| 44086.56
#2006-07-21| 44189.51
#2006-07-24| 44602.42
#2006-07-25| 44736.87
#2006-07-26| 45068.22
#2006-07-27| 44498.20
#2006-07-28| 44611.04
#2006-07-31| 44301.35
#2006-08-01| 44507.04
#2006-08-02| 44507.57
#2006-08-03| 44578.27
#2006-08-04| 44578.54
#2006-08-07| .
#2006-08-08| 44708.65
#2006-08-09| 44611.74
#2006-08-10| 44403.64
#2006-08-11| 44481.83
#2006-08-14| 44262.33
#2006-08-15| 44742.26
#2006-08-16| 45060.85
#2006-08-17| 45583.22
#2006-08-18| 45391.24
#2006-08-21| 45766.72
#2006-08-22| 45915.93
#2006-08-23| 46256.82
#2006-08-24| 46072.24
#2006-08-25| 45707.09
#2006-08-28| 46084.04
#2006-08-29| 45858.41
#2006-08-30| 45743.88
#2006-08-31| 45681.88
#2006-09-01| 45873.70
#2006-09-04| .
#2006-09-05| 45838.62
#2006-09-06| 45241.42
#2006-09-07| 44882.28
#2006-09-08| 45111.68
#2006-09-11| 44769.84
#2006-09-12| 45035.95
#2006-09-13| 45170.83
#2006-09-14| 45054.36
#2006-09-15| 45205.41
#2006-09-18| 45406.48
#2006-09-19| 45599.74
#2006-09-20| 45535.38
#2006-09-21| 45383.66
#2006-09-22| 45301.52
#2006-09-25| 45591.59
#2006-09-26| 45395.32
#2006-09-27| 45579.84
#2006-09-28| 45980.99
#2006-09-29| 45537.68
#2006-10-02| 46039.13
#2006-10-03| 45562.34
#2006-10-04| 45872.65
#2006-10-05| 45811.11
#2006-10-06| 45601.16
#2006-10-09| .
#2006-10-10| 45553.98
#2006-10-11| 45035.74
#2006-10-12| 45242.58
#2006-10-13| 45541.60
#2006-10-16| 45926.52
#2006-10-17| 45798.82
#2006-10-18| 45734.45
#2006-10-19| 45868.00
#2006-10-20| 46034.67
#2006-10-23| 46946.59
#2006-10-24| 47054.62
#2006-10-25| 47433.37
#2006-10-26| 47449.32
#2006-10-27| 47144.89
#2006-10-30| 47349.05
#2006-10-31| 47415.37
#2006-11-01| 47494.83
#2006-11-02| 48417.56
#2006-11-03| 48340.15
#2006-11-06| 48433.95
#2006-11-07| 48440.33
#2006-11-08| 48653.88
#2006-11-09| 48609.29
#2006-11-10| 48585.16
#2006-11-13| 48651.87
#2006-11-14| 48840.52
#2006-11-15| 49290.71
#2006-11-16| 49418.81
#2006-11-17| 49278.31
#2006-11-20| 49292.38
#2006-11-21| 49647.18
#2006-11-22| 49514.58
#2006-11-23| 49906.62
#2006-11-24| 49795.19
#2006-11-27| 49507.93
#2006-11-28| 49221.76
#2006-11-29| 49343.94
#2006-11-30| 49323.68
#2006-12-01| 49372.67
#2006-12-04| 49805.89
#2006-12-05| 49912.97
#2006-12-06| 49879.19
#2006-12-07| 50156.70
#2006-12-08| 50230.41
#2006-12-11| 50117.08
#2006-12-12| 50231.63
#2006-12-13| 50231.09
#2006-12-14| 50491.37
#2006-12-15| 50101.30
#2006-12-18| 50049.85
#2006-12-19| 49848.75
#2006-12-20| 50030.77
#2006-12-21| 49996.42
#2006-12-22| 49904.80
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 50297.01
#2006-12-28| 50433.91
#2006-12-29| 50408.62
#2007-01-01| .
#2007-01-02| 50461.90
#2007-01-03| 50443.12
#2007-01-04| 50112.50
#2007-01-05| 49576.82
#2007-01-08| 49767.87
#2007-01-09| 49672.46
#2007-01-10| 49548.51
#2007-01-11| 49779.82
#2007-01-12| 50031.16
#2007-01-15| 50233.08
#2007-01-16| 50336.72
#2007-01-17| 50249.71
#2007-01-18| 50250.56
#2007-01-19| 50353.40
#2007-01-22| 50279.09
#2007-01-23| 50554.92
#2007-01-24| 50838.14
#2007-01-25| 50827.56
#2007-01-26| 50887.47
#2007-01-29| 50722.14
#2007-01-30| 50796.92
#2007-01-31| 50867.67
#2007-02-01| 51371.62
#2007-02-02| 51298.96
#2007-02-05| 51594.04
#2007-02-06| 51669.11
#2007-02-07| 51672.96
#2007-02-08| 51635.61
#2007-02-09| 51241.44
#2007-02-12| 51237.37
#2007-02-13| 51587.70
#2007-02-14| 51679.34
#2007-02-15| 51950.93
#2007-02-16| 51852.14
#2007-02-19| 51833.57
#2007-02-20| 52159.67
#2007-02-21| 52067.20
#2007-02-22| 51991.91
#2007-02-23| 51994.54
#2007-02-26| 52260.44
#2007-02-27| 51251.52
#2007-02-28| 50888.57
#2007-03-01| 50624.06
#2007-03-02| 50586.62
#2007-03-05| 50223.43
#2007-03-06| 50696.46
#2007-03-07| 51025.12
#2007-03-08| 51308.39
#2007-03-09| 51614.95
#2007-03-12| 51647.63
#2007-03-13| 50845.04
#2007-03-14| 50614.70
#2007-03-15| 50821.86
#2007-03-16| 50780.88
#2007-03-19| 51396.63
#2007-03-20| 51442.77
#2007-03-21| 52046.87
#2007-03-22| 51764.32
#2007-03-23| 52044.55
#2007-03-26| 52188.02
#2007-03-27| 51920.24
#2007-03-28| 51706.33
#2007-03-29| 51875.27
#2007-03-30| 51495.51
#2007-04-02| 51750.06
#2007-04-03| 52012.20
#2007-04-04| 52035.91
#2007-04-05| 51953.15
#2007-04-06| .
#2007-04-09| 52279.48
#2007-04-10| 51904.41
#2007-04-11| 51996.92
#2007-04-12| 52230.53
#2007-04-13| 52127.72
#2007-04-16| 52432.52
#2007-04-17| 52526.32
#2007-04-18| 52947.03
#2007-04-19| 52685.91
#2007-04-20| 52984.23
#2007-04-23| 52863.24
#2007-04-24| 52567.44
#2007-04-25| 52858.03
#2007-04-26| 52955.54
#2007-04-27| 52944.22
#2007-04-30| 52352.76
#2007-05-01| 52179.23
#2007-05-02| 52464.45
#2007-05-03| 52523.52
#2007-05-04| 52660.38
#2007-05-07| 52747.09
#2007-05-08| 52904.70
#2007-05-09| 52835.48
#2007-05-10| 52972.23
#2007-05-11| 53365.16
#2007-05-14| 53360.74
#2007-05-15| 53543.61
#2007-05-16| 54040.38
#2007-05-17| 54139.44
#2007-05-18| 53913.25
#2007-05-21| .
#2007-05-22| 53943.75
#2007-05-23| 53937.73
#2007-05-24| 53535.87
#2007-05-25| 53647.68
#2007-05-28| 53865.95
#2007-05-29| 53623.48
#2007-05-30| 53856.32
#2007-05-31| 53574.40
#2007-06-01| 53685.19
#2007-06-04| 53503.21
#2007-06-05| 53287.79
#2007-06-06| 52564.13
#2007-06-07| 51801.55
#2007-06-08| 52280.89
#2007-06-11| 52385.65
#2007-06-12| 52166.36
#2007-06-13| 52618.78
#2007-06-14| 52595.33
#2007-06-15| 52831.93
#2007-06-18| 52880.40
#2007-06-19| 52589.69
#2007-06-20| 52477.00
#2007-06-21| 52539.13
#2007-06-22| 52222.97
#2007-06-25| 51984.86
#2007-06-26| 51768.37
#2007-06-27| 51922.08
#2007-06-28| 51923.64
#2007-06-29| 52362.29
#2007-07-02| .
#2007-07-03| 52845.00
#2007-07-04| 52683.02
#2007-07-05| 52603.64
#2007-07-06| 52629.13
#2007-07-09| 52754.93
#2007-07-10| 52651.60
#2007-07-11| 52587.74
#2007-07-12| 53197.24
#2007-07-13| 53626.33
#2007-07-16| 53348.89
#2007-07-17| 53575.36
#2007-07-18| 54106.59
#2007-07-19| 53959.23
#2007-07-20| 53851.60
#2007-07-23| 53598.25
#2007-07-24| 52664.39
#2007-07-25| 52573.18
#2007-07-26| 51825.47
#2007-07-27| 51214.52
#2007-07-30| 51400.55
#2007-07-31| 51543.09
#2007-08-01| 50955.38
#2007-08-02| 51580.70
#2007-08-03| 50663.56
#2007-08-06| .
#2007-08-07| 51088.45
#2007-08-08| 51953.03
#2007-08-09| 50944.23
#2007-08-10| 50760.44
#2007-08-13| 50282.60
#2007-08-14| 49738.56
#2007-08-15| 49396.26
#2007-08-16| 49570.94
#2007-08-17| 50212.47
#2007-08-20| 50178.44
#2007-08-21| 50797.68
#2007-08-22| 51414.18
#2007-08-23| 51632.59
#2007-08-24| 51583.36
#2007-08-27| 51610.89
#2007-08-28| 50922.14
#2007-08-29| 51632.87
#2007-08-30| 51476.57
#2007-08-31| 51995.46
#2007-09-03| .
#2007-09-04| 52191.20
#2007-09-05| 51957.40
#2007-09-06| 51871.78
#2007-09-07| 51432.88
#2007-09-10| 51361.40
#2007-09-11| 51551.09
#2007-09-12| 51610.02
#2007-09-13| 51884.54
#2007-09-14| 51945.78
#2007-09-17| 51846.75
#2007-09-18| 52520.89
#2007-09-19| 52590.02
#2007-09-20| 51905.11
#2007-09-21| 52112.47
#2007-09-24| 52129.96
#2007-09-25| 52621.56
#2007-09-26| 52763.75
#2007-09-27| 53030.29
#2007-09-28| 52902.24
#2007-10-01| 53307.35
#2007-10-02| 53266.23
#2007-10-03| 52926.78
#2007-10-04| 53246.24
#2007-10-05| 53452.81
#2007-10-08| .
#2007-10-09| 53252.50
#2007-10-10| 53224.52
#2007-10-11| 53047.74
#2007-10-12| 53097.90
#2007-10-15| 52546.14
#2007-10-16| 52049.83
#2007-10-17| 52388.68
#2007-10-18| 52374.24
#2007-10-19| 51368.60
#2007-10-22| 51843.05
#2007-10-23| 51666.38
#2007-10-24| 51370.13
#2007-10-25| 51324.42
#2007-10-26| 52168.29
#2007-10-29| 52586.46
#2007-10-30| 52902.32
#2007-10-31| 53985.61
#2007-11-01| 53068.69
#2007-11-02| 52718.36
#2007-11-05| 52447.30
#2007-11-06| 52306.25
#2007-11-07| 50981.13
#2007-11-08| 51173.42
#2007-11-09| 50465.11
#2007-11-12| 50455.78
#2007-11-13| 50692.26
#2007-11-14| 50579.65
#2007-11-15| 49664.68
#2007-11-16| 49380.12
#2007-11-19| 48973.55
#2007-11-20| 48816.07
#2007-11-21| 48184.70
#2007-11-22| 48680.28
#2007-11-23| 48784.95
#2007-11-26| 48453.63
#2007-11-27| 49395.26
#2007-11-28| 50632.85
#2007-11-29| 50775.12
#2007-11-30| 51301.35
#2007-12-03| 51256.43
#2007-12-04| 50741.39
#2007-12-05| 51276.03
#2007-12-06| 51188.87
#2007-12-07| 51288.07
#2007-12-10| 51678.01
#2007-12-11| 51214.87
#2007-12-12| 51090.74
#2007-12-13| 50908.31
#2007-12-14| 50651.25
#2007-12-17| 50061.68
#2007-12-18| 49685.08
#2007-12-19| 49740.96
#2007-12-20| 49511.71
#2007-12-21| 49451.16
#2007-12-24| 49864.11
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 49499.24
#2007-12-28| 49925.82
#2007-12-31| 50129.89
#2008-01-01| .
#2008-01-02| 49619.19
#2008-01-03| 49371.60
#2008-01-04| 48848.81
#2008-01-07| 48568.25
#2008-01-08| 48060.15
#2008-01-09| 48213.43
#2008-01-10| 48711.66
#2008-01-11| 48569.54
#2008-01-14| 48197.98
#2008-01-15| 47267.07
#2008-01-16| 47092.07
#2008-01-17| 46544.03
#2008-01-18| 46146.42
#2008-01-21| 44484.27
#2008-01-22| 45949.28
#2008-01-23| 47270.47
#2008-01-24| 47358.52
#2008-01-25| 47416.58
#2008-01-28| 47400.46
#2008-01-29| 47891.11
#2008-01-30| 47510.20
#2008-01-31| 48141.10
#2008-02-01| 48960.34
#2008-02-04| 48616.31
#2008-02-05| 47563.40
#2008-02-06| 47334.52
#2008-02-07| 47550.25
#2008-02-08| 47259.39
#2008-02-11| 47271.30
#2008-02-12| 47177.88
#2008-02-13| 47701.84
#2008-02-14| 47242.00
#2008-02-15| 47206.88
#2008-02-18| .
#2008-02-19| 47470.73
#2008-02-20| 47776.72
#2008-02-21| 47437.40
#2008-02-22| 47824.34
#2008-02-25| 47957.16
#2008-02-26| 48541.39
#2008-02-27| 48357.44
#2008-02-28| 48246.43
#2008-02-29| 47292.22
#2008-03-03| 46587.19
#2008-03-04| 46336.89
#2008-03-05| 46493.55
#2008-03-06| 45380.39
#2008-03-07| 45498.59
#2008-03-10| 44828.59
#2008-03-11| 45679.57
#2008-03-12| 45857.03
#2008-03-13| 45880.17
#2008-03-14| 44832.48
#2008-03-17| 43856.13
#2008-03-18| 45104.10
#2008-03-19| 44411.09
#2008-03-20| 45049.48
#2008-03-21| .
#2008-03-24| 46260.53
#2008-03-25| 46777.25
#2008-03-26| 46444.28
#2008-03-27| 46875.17
#2008-03-28| 46049.37
#2008-03-31| 47106.61
#2008-04-01| 47968.00
#2008-04-02| 48313.15
#2008-04-03| 47906.89
#2008-04-04| 47835.09
#2008-04-07| 47926.81
#2008-04-08| 47808.55
#2008-04-09| 47236.96
#2008-04-10| 47812.58
#2008-04-11| 47196.63
#2008-04-14| 46835.40
#2008-04-15| 46920.00
#2008-04-16| 47496.29
#2008-04-17| 47670.35
#2008-04-18| 48404.49
#2008-04-21| 48463.51
#2008-04-22| 48297.14
#2008-04-23| 47930.86
#2008-04-24| 48669.83
#2008-04-25| 48788.57
#2008-04-28| 49072.92
#2008-04-29| 48585.82
#2008-04-30| 48970.91
#2008-05-01| 49825.12
#2008-05-02| 50341.28
#2008-05-05| 49537.28
#2008-05-06| 49712.25
#2008-05-07| 49471.94
#2008-05-08| 49503.47
#2008-05-09| 49325.86
#2008-05-12| 49515.64
#2008-05-13| 49396.93
#2008-05-14| 49967.21
#2008-05-15| 50474.11
#2008-05-16| 50596.26
#2008-05-19| .
#2008-05-20| 50311.25
#2008-05-21| 49680.31
#2008-05-22| 50198.72
#2008-05-23| 49980.99
#2008-05-26| 49998.17
#2008-05-27| 49436.09
#2008-05-28| 49852.55
#2008-05-29| 50087.94
#2008-05-30| 50261.66
#2008-06-02| 50308.34
#2008-06-03| 50235.62
#2008-06-04| 50330.90
#2008-06-05| 50724.99
#2008-06-06| 50091.07
#2008-06-09| 49861.48
#2008-06-10| 49591.66
#2008-06-11| 48930.64
#2008-06-12| 48663.47
#2008-06-13| 49348.34
#2008-06-16| 49911.55
#2008-06-17| 49977.42
#2008-06-18| 49556.33
#2008-06-19| 49181.40
#2008-06-20| 48056.63
#2008-06-23| 47655.49
#2008-06-24| 47124.48
#2008-06-25| 47849.73
#2008-06-26| 46884.52
#2008-06-27| 46628.37
#2008-06-30| 46848.69
#2008-07-01| .
#2008-07-02| 45779.00
#2008-07-03| 46430.67
#2008-07-04| 45976.79
#2008-07-07| 45304.14
#2008-07-08| 46023.85
#2008-07-09| 45065.77
#2008-07-10| 45005.38
#2008-07-11| 44355.91
#2008-07-14| 43478.74
#2008-07-15| 42499.70
#2008-07-16| 44122.80
#2008-07-17| 45159.89
#2008-07-18| 45521.16
#2008-07-21| 45645.28
#2008-07-22| 46750.77
#2008-07-23| 47779.89
#2008-07-24| 46414.36
#2008-07-25| 46723.48
#2008-07-28| 46116.91
#2008-07-29| 47090.09
#2008-07-30| 47865.10
#2008-07-31| 47962.01
#2008-08-01| 47654.20
#2008-08-04| .
#2008-08-05| 48425.83
#2008-08-06| 48479.64
#2008-08-07| 47608.07
#2008-08-08| 48334.84
#2008-08-11| 48231.78
#2008-08-12| 47937.94
#2008-08-13| 47599.93
#2008-08-14| 48118.86
#2008-08-15| 47770.30
#2008-08-18| 47621.59
#2008-08-19| 46539.78
#2008-08-20| 47208.70
#2008-08-21| 47373.74
#2008-08-22| 47753.84
#2008-08-25| 47042.51
#2008-08-26| 46778.82
#2008-08-27| 47771.62
#2008-08-28| 49227.72
#2008-08-29| 49272.04
#2008-09-01| .
#2008-09-02| 48642.12
#2008-09-03| 49088.85
#2008-09-04| 47917.41
#2008-09-05| 47584.14
#2008-09-08| 48044.08
#2008-09-09| 47212.57
#2008-09-10| 48391.42
#2008-09-11| 48641.30
#2008-09-12| 48345.44
#2008-09-15| 47285.07
#2008-09-16| 46779.38
#2008-09-17| 44812.38
#2008-09-18| 46702.40
#2008-09-19| 49075.38
#2008-09-22| 47214.31
#2008-09-23| 47613.98
#2008-09-24| 47626.21
#2008-09-25| 48202.76
#2008-09-26| 47452.64
#2008-09-29| 44738.24
#2008-09-30| 46593.85
#2008-10-01| 46945.08
#2008-10-02| 45365.05
#2008-10-03| 44656.10
#2008-10-06| 42914.71
#2008-10-07| 41126.95
#2008-10-08| 41439.51
#2008-10-09| 38910.56
#2008-10-10| 37843.92
#2008-10-13| .
#2008-10-14| 41536.41
#2008-10-15| 39895.79
#2008-10-16| 39843.30
#2008-10-17| 40909.57
#2008-10-20| 42946.51
#2008-10-21| 41397.01
#2008-10-22| 39886.01
#2008-10-23| 40600.70
#2008-10-24| 39743.62
#2008-10-27| 36694.40
#2008-10-28| 39159.33
#2008-10-29| 39574.75
#2008-10-30| 40747.75
#2008-10-31| 40563.31
#2008-11-03| 40909.46
#2008-11-04| 41966.48
#2008-11-05| 41185.82
#2008-11-06| 40629.99
#2008-11-07| 40609.39
#2008-11-10| 40526.46
#2008-11-11| 39664.20
#2008-11-12| 37950.63
#2008-11-13| 39158.82
#2008-11-14| 38318.44
#2008-11-17| 37385.60
#2008-11-18| 37377.46
#2008-11-19| 35602.51
#2008-11-20| 31965.57
#2008-11-21| 32233.95
#2008-11-24| 33430.52
#2008-11-25| 33558.38
#2008-11-26| 34246.31
#2008-11-27| 34081.38
#2008-11-28| 37395.40
#2008-12-01| 34472.83
#2008-12-02| 33314.21
#2008-12-03| 33708.19
#2008-12-04| 33092.84
#2008-12-05| 33750.52
#2008-12-08| 35574.99
#2008-12-09| 34075.48
#2008-12-10| 33814.84
#2008-12-11| 32826.82
#2008-12-12| 33748.19
#2008-12-15| 33025.22
#2008-12-16| 33715.49
#2008-12-17| 33340.49
#2008-12-18| 33040.47
#2008-12-19| 33578.67
#2008-12-22| 32714.09
#2008-12-23| 32668.95
#2008-12-24| 32794.52
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 33644.20
#2008-12-30| 34620.86
#2008-12-31| 35258.61
#2009-01-01| .
#2009-01-02| 35883.69
#2009-01-05| 36449.60
#2009-01-06| 37488.90
#2009-01-07| 36426.75
#2009-01-08| 36573.15
#2009-01-09| 35990.69
#2009-01-12| 35038.77
#2009-01-13| 35523.90
#2009-01-14| 34585.24
#2009-01-15| 34885.55
#2009-01-16| 34582.36
#2009-01-19| 34302.35
#2009-01-20| 32572.18
#2009-01-21| 33529.16
#2009-01-22| 31954.66
#2009-01-23| 31851.82
#2009-01-26| 32293.44
#2009-01-27| 33223.33
#2009-01-28| 34213.43
#2009-01-29| 33108.36
#2009-01-30| 32923.07
#2009-02-02| 32670.48
#2009-02-03| 32717.43
#2009-02-04| 32605.11
#2009-02-05| 33068.21
#2009-02-06| 33732.85
#2009-02-09| 34296.28
#2009-02-10| 33053.61
#2009-02-11| 32659.98
#2009-02-12| 32509.20
#2009-02-13| 31945.69
#2009-02-16| .
#2009-02-17| 30227.86
#2009-02-18| 29368.58
#2009-02-19| 29315.08
#2009-02-20| 28127.57
#2009-02-23| 27267.18
#2009-02-24| 28747.74
#2009-02-25| 29467.42
#2009-02-26| 30910.75
#2009-02-27| 30140.73
#2009-03-02| 28836.92
#2009-03-03| 28046.61
#2009-03-04| 28875.69
#2009-03-05| 27512.00
#2009-03-06| 27260.99
#2009-03-09| 26767.17
#2009-03-10| 29185.11
#2009-03-11| 29567.27
#2009-03-12| 30863.33
#2009-03-13| 31018.20
#2009-03-16| 31647.61
#2009-03-17| 32455.97
#2009-03-18| 32800.30
#2009-03-19| 32010.47
#2009-03-20| 31510.19
#2009-03-23| 33643.82
#2009-03-24| 33205.31
#2009-03-25| 32747.80
#2009-03-26| 33360.98
#2009-03-27| 32837.35
#2009-03-30| 31711.74
#2009-03-31| 32529.65
#2009-04-01| 33164.48
#2009-04-02| 34125.23
#2009-04-03| 34305.79
#2009-04-06| 34021.17
#2009-04-07| 33247.40
#2009-04-08| 33554.13
#2009-04-09| 34979.10
#2009-04-10| .
#2009-04-13| 35490.87
#2009-04-14| 35605.13
#2009-04-15| 35725.55
#2009-04-16| 36417.63
#2009-04-17| 37190.48
#2009-04-20| 35542.58
#2009-04-21| 36392.20
#2009-04-22| 36243.46
#2009-04-23| 36683.91
#2009-04-24| 37075.07
#2009-04-27| 36527.95
#2009-04-28| 36547.33
#2009-04-29| 36823.76
#2009-04-30| 36631.62
#2009-05-01| 36785.69
#2009-05-04| 38199.36
#2009-05-05| 38793.07
#2009-05-06| 39744.68
#2009-05-07| 38624.33
#2009-05-08| 39719.02
#2009-05-11| 39330.40
#2009-05-12| 38854.44
#2009-05-13| 37370.52
#2009-05-14| 37932.20
#2009-05-15| 37570.84
#2009-05-18| .
#2009-05-19| 38861.98
#2009-05-20| 39007.32
#2009-05-21| 38034.58
#2009-05-22| 38107.74
#2009-05-25| 38803.21
#2009-05-26| 39954.75
#2009-05-27| 39127.10
#2009-05-28| 40074.05
#2009-05-29| 40056.15
#2009-06-01| 40969.77
#2009-06-02| 41191.89
#2009-06-03| 40408.22
#2009-06-04| 40953.49
#2009-06-05| 41402.91
#2009-06-08| 41506.82
#2009-06-09| 41456.05
#2009-06-10| 41454.81
#2009-06-11| 42006.81
#2009-06-12| 41869.26
#2009-06-15| 41110.88
#2009-06-16| 40855.36
#2009-06-17| 40060.31
#2009-06-18| 40583.37
#2009-06-19| 41410.13
#2009-06-22| 40038.69
#2009-06-23| 39614.86
#2009-06-24| 40562.23
#2009-06-25| 41616.10
#2009-06-26| 42056.68
#2009-06-29| 42631.39
#2009-06-30| 42067.96
#2009-07-01| .
#2009-07-02| 41566.12
#2009-07-03| 41863.89
#2009-07-06| 41136.00
#2009-07-07| 40113.99
#2009-07-08| 39467.19
#2009-07-09| 39819.29
#2009-07-10| 39886.25
#2009-07-13| 40703.73
#2009-07-14| 41275.58
#2009-07-15| 42219.01
#2009-07-16| 42320.12
#2009-07-17| 42402.87
#2009-07-20| 42869.21
#2009-07-21| 42854.07
#2009-07-22| 42693.95
#2009-07-23| 43927.70
#2009-07-24| 44334.85
#2009-07-27| 45026.75
#2009-07-28| 44399.37
#2009-07-29| 44111.09
#2009-07-30| 44866.94
#2009-07-31| 45282.92
#2009-08-03| .
#2009-08-04| 45976.46
#2009-08-05| 46179.64
#2009-08-06| 44362.66
#2009-08-07| 45150.74
#2009-08-10| 44769.50
#2009-08-11| 43749.25
#2009-08-12| 43837.73
#2009-08-13| 44164.53
#2009-08-14| 44362.70
#2009-08-17| 43378.35
#2009-08-18| 43762.44
#2009-08-19| 43807.39
#2009-08-20| 43944.26
#2009-08-21| 44352.53
#2009-08-24| 44388.44
#2009-08-25| 45335.60
#2009-08-26| 45286.11
#2009-08-27| 45849.18
#2009-08-28| 45591.88
#2009-08-31| 45545.08
#2009-09-01| 44426.47
#2009-09-02| 43618.63
#2009-09-03| 44364.75
#2009-09-04| 44808.21
#2009-09-07| .
#2009-09-08| 44962.32
#2009-09-09| 44472.29
#2009-09-10| 44767.99
#2009-09-11| 45636.64
#2009-09-14| 45624.21
#2009-09-15| 46080.91
#2009-09-16| 46172.86
#2009-09-17| 46440.98
#2009-09-18| 46441.51
#2009-09-21| 46246.54
#2009-09-22| 46964.93
#2009-09-23| 46920.70
#2009-09-24| 46059.81
#2009-09-25| 46094.78
#2009-09-28| 46775.96
#2009-09-29| 46844.34
#2009-09-30| 46842.43
#2009-10-01| 45777.03
#2009-10-02| 45165.26
#2009-10-05| 45835.36
#2009-10-06| 45843.14
#2009-10-07| 46411.98
#2009-10-08| 46477.19
#2009-10-09| 46358.76
#2009-10-12| .
#2009-10-13| 45740.68
#2009-10-14| 46271.73
#2009-10-15| 46104.54
#2009-10-16| 45956.11
#2009-10-19| 46130.20
#2009-10-20| 46159.97
#2009-10-21| 45590.42
#2009-10-22| 46059.50
#2009-10-23| 45575.73
#2009-10-26| 45077.34
#2009-10-27| 44069.88
#2009-10-28| 43669.02
#2009-10-29| 44400.49
#2009-10-30| 44034.17
#2009-11-02| 44013.44
#2009-11-03| 44232.93
#2009-11-04| 44306.67
#2009-11-05| 44579.51
#2009-11-06| 44651.44
#2009-11-09| 45457.96
#2009-11-10| 45294.76
#2009-11-11| 45327.65
#2009-11-12| 45321.73
#2009-11-13| 45209.34
#2009-11-16| 45386.89
#2009-11-17| 45795.60
#2009-11-18| 46086.34
#2009-11-19| 45648.56
#2009-11-20| 45672.77
#2009-11-23| 45893.15
#2009-11-24| 45637.09
#2009-11-25| 45841.26
#2009-11-26| 45248.42
#2009-11-27| 45517.10
#2009-11-30| 45600.17
#2009-12-01| 46190.81
#2009-12-02| 46206.12
#2009-12-03| 45737.53
#2009-12-04| 45675.40
#2009-12-07| 45880.77
#2009-12-08| 45530.72
#2009-12-09| 45285.77
#2009-12-10| 45673.95
#2009-12-11| 45985.61
#2009-12-14| 46569.37
#2009-12-15| 46488.80
#2009-12-16| 46706.38
#2009-12-17| 46477.22
#2009-12-18| 46514.67
#2009-12-21| 46755.17
#2009-12-22| 47134.98
#2009-12-23| 46851.50
#2009-12-24| 47286.99
#2009-12-25| .
#2009-12-28| .
#2009-12-29| 47348.96
#2009-12-30| 47354.89
#2009-12-31| 47618.01
#2010-01-01| .
#2010-01-04| 47854.66
#2010-01-05| 47663.34
#2010-01-06| 47594.10
#2010-01-07| 47223.22
#2010-01-08| 47359.55
#2010-01-11| 47247.31
#2010-01-12| 47101.13
#2010-01-13| 47270.82
#2010-01-14| 47292.54
#2010-01-15| 46870.76
#2010-01-18| 47178.91
#2010-01-19| 47074.56
#2010-01-20| 47009.60
#2010-01-21| 46275.26
#2010-01-22| 45699.89
#2010-01-25| 45940.76
#2010-01-26| 45998.01
#2010-01-27| 46225.81
#2010-01-28| 46098.77
#2010-01-29| 45780.77
#2010-02-01| 46082.33
#2010-02-02| 46581.10
#2010-02-03| 46449.08
#2010-02-04| 45771.34
#2010-02-05| 45884.03
#2010-02-08| 45707.79
#2010-02-09| 46067.56
#2010-02-10| 46476.52
#2010-02-11| 46772.78
#2010-02-12| 46995.28
#2010-02-15| .
#2010-02-16| 47379.78
#2010-02-17| 47734.09
#2010-02-18| 47773.44
#2010-02-19| 47909.13
#2010-02-22| 47738.35
#2010-02-23| 47508.72
#2010-02-24| 47560.18
#2010-02-25| 48023.93
#2010-02-26| 47987.91
#2010-03-01| 48429.33
#2010-03-02| 48878.86
#2010-03-03| 48826.60
#2010-03-04| 49067.69
#2010-03-05| 49456.11
#2010-03-08| 49468.76
#2010-03-09| 49334.45
#2010-03-10| 49501.32
#2010-03-11| 49666.95
#2010-03-12| 49897.01
#2010-03-15| 50259.96
#2010-03-16| 50627.02
#2010-03-17| 50680.29
#2010-03-18| 50659.32
#2010-03-19| 50553.05
#2010-03-22| 50766.23
#2010-03-23| 51231.65
#2010-03-24| 51106.25
#2010-03-25| 51466.96
#2010-03-26| 51137.57
#2010-03-29| 51191.28
#2010-03-30| 51279.73
#2010-03-31| 51068.45
#2010-04-01| 51282.56
#2010-04-02| .
#2010-04-05| 51096.03
#2010-04-06| 51007.58
#2010-04-07| 50649.61
#2010-04-08| 50604.61
#2010-04-09| 50802.80
#2010-04-12| 50744.96
#2010-04-13| 50665.21
#2010-04-14| 51349.51
#2010-04-15| 51516.80
#2010-04-16| 51146.36
#2010-04-19| 51510.67
#2010-04-20| 51433.43
#2010-04-21| 51552.62
#2010-04-22| 51593.94
#2010-04-23| 51735.48
#2010-04-26| 51793.54
#2010-04-27| 51163.10
#2010-04-28| 50459.25
#2010-04-29| 51102.01
#2010-04-30| 50941.30
#2010-05-03| 51270.51
#2010-05-04| 50766.51
#2010-05-05| 50214.94
#2010-05-06| 49771.82
#2010-05-07| 49210.00
#2010-05-10| 50170.93
#2010-05-11| 50282.37
#2010-05-12| 51027.47
#2010-05-13| 50793.36
#2010-05-14| 50300.26
#2010-05-17| 49656.93
#2010-05-18| 49634.05
#2010-05-19| 49590.46
#2010-05-20| 48452.53
#2010-05-21| 48915.43
#2010-05-24| 48915.43
#2010-05-25| 48696.07
#2010-05-26| 48849.70
#2010-05-27| 49183.26
#2010-05-28| 48834.76
#2010-05-31| 48926.23
#2010-06-01| 48698.74
#2010-06-02| 49377.76
#2010-06-03| 49553.73
#2010-06-04| 48478.20
#2010-06-07| 48172.70
#2010-06-08| 48234.80
#2010-06-09| 47948.72
#2010-06-10| 48666.21
#2010-06-11| 48715.89
#2010-06-14| 49158.99
#2010-06-15| 50176.51
#2010-06-16| 50247.92
#2010-06-17| 50117.74
#2010-06-18| 49996.61
#2010-06-21| 50246.46
#2010-06-22| 49843.80
#2010-06-23| 49553.39
#2010-06-24| 49101.82
#2010-06-25| 48923.57
#2010-06-28| 48823.57
#2010-06-29| 47426.28
#2010-06-30| 47579.47
#2010-07-01| .
#2010-07-02| 47629.95
#2010-07-05| 47305.40
#2010-07-06| 48147.55
#2010-07-07| 48712.81
#2010-07-08| 48830.02
#2010-07-09| 49335.77
#2010-07-12| 49260.25
#2010-07-13| 49793.73
#2010-07-14| 49575.15
#2010-07-15| 50028.11
#2010-07-16| 49428.73
#2010-07-19| 49300.18
#2010-07-20| 49383.50
#2010-07-21| 48795.90
#2010-07-22| 49313.17
#2010-07-23| 49556.23
#2010-07-26| 49919.90
#2010-07-27| 50339.14
#2010-07-28| 50291.86
#2010-07-29| 50253.59
#2010-07-30| 50051.81
#2010-08-02| .
#2010-08-03| 50241.26
#2010-08-04| 50383.66
#2010-08-05| 49855.30
#2010-08-06| 49761.36
#2010-08-09| 49979.92
#2010-08-10| 49891.80
#2010-08-11| 48957.73
#2010-08-12| 48513.63
#2010-08-13| 48662.82
#2010-08-16| 48697.39
#2010-08-17| 49038.02
#2010-08-18| 49174.21
#2010-08-19| 48702.91
#2010-08-20| 48975.07
#2010-08-23| 49193.84
#2010-08-24| 48290.00
#2010-08-25| 48601.17
#2010-08-26| 48448.58
#2010-08-27| 49677.60
#2010-08-30| 49813.69
#2010-08-31| 49835.39
#2010-09-01| 50341.17
#2010-09-02| 50721.23
#2010-09-03| 51162.01
#2010-09-06| .
#2010-09-07| 51006.29
#2010-09-08| 50892.35
#2010-09-09| 51195.42
#2010-09-10| 51366.15
#2010-09-13| 51861.18
#2010-09-14| 51771.24
#2010-09-15| 51798.40
#2010-09-16| 51682.91
#2010-09-17| 51592.83
#2010-09-20| 51756.25
#2010-09-21| 51380.33
#2010-09-22| 51109.93
#2010-09-23| 50972.06
#2010-09-24| 51590.13
#2010-09-27| 51399.64
#2010-09-28| 51751.24
#2010-09-29| 51977.76
#2010-09-30| 52053.24
#2010-10-01| 51867.37
#2010-10-04| 51959.29
#2010-10-05| 52592.68
#2010-10-06| 52584.84
#2010-10-07| 52558.32
#2010-10-08| 52492.25
#2010-10-11| .
#2010-10-12| 52707.36
#2010-10-13| 52754.09
#2010-10-14| 52659.85
#2010-10-15| 52762.79
#2010-10-18| 53324.34
#2010-10-19| 53461.04
#2010-10-20| 53682.38
#2010-10-21| 53657.97
#2010-10-22| 53396.14
#2010-10-25| 53428.21
#2010-10-26| 53287.60
#2010-10-27| 52952.71
#2010-10-28| 52779.65
#2010-10-29| 53121.22
#2010-11-01| 52974.73
#2010-11-02| 52919.48
#2010-11-03| 52963.72
#2010-11-04| 53180.90
#2010-11-05| 53386.12
#2010-11-08| 53471.44
#2010-11-09| 53063.14
#2010-11-10| 52869.26
#2010-11-11| 52501.91
#2010-11-12| 51895.51
#2010-11-15| 52214.79
#2010-11-16| 51978.45
#2010-11-17| 52090.02
#2010-11-18| 52667.44
#2010-11-19| 53120.64
#2010-11-22| 52828.49
#2010-11-23| 52354.83
#2010-11-24| 52782.18
#2010-11-25| 53071.93
#2010-11-26| 53037.68
#2010-11-29| 53019.45
#2010-11-30| 52835.87
#2010-12-01| 53545.44
#2010-12-02| 53300.94
#2010-12-03| 53001.75
#2010-12-06| 52948.77
#2010-12-07| 53010.95
#2010-12-08| 53026.56
#2010-12-09| 52992.54
#2010-12-10| 53197.13
#2010-12-13| 53441.25
#2010-12-14| 53424.66
#2010-12-15| 53396.99
#2010-12-16| 53313.61
#2010-12-17| 52940.95
#2010-12-20| 52541.27
#2010-12-21| 53246.49
#2010-12-22| 53545.56
#2010-12-23| 53514.31
#2010-12-24| 53630.93
#2010-12-27| .
#2010-12-28| .
#2010-12-29| 53657.27
#2010-12-30| 53646.47
#2010-12-31| 53576.87
#2011-01-03| .
#2011-01-04| 53488.54
#2011-01-05| 53388.06
#2011-01-06| 53245.58
#2011-01-07| 53328.60
#2011-01-10| 53085.84
#2011-01-11| 53408.95
#2011-01-12| 53495.20
#2011-01-13| 53490.16
#2011-01-14| 54207.06
#2011-01-17| 54134.51
#2011-01-18| 54352.16
#2011-01-19| 54096.24
#2011-01-20| 53892.77
#2011-01-21| 53563.76
#2011-01-24| 54105.57
#2011-01-25| 54029.30
#2011-01-26| 54070.61
#2011-01-27| 54196.68
#2011-01-28| 53888.81
#2011-01-31| 54146.74
#2011-02-01| 54738.72
#2011-02-02| 54801.76
#2011-02-03| 55197.78
#2011-02-04| 55419.83
#2011-02-07| 55494.77
#2011-02-08| 55707.64
#2011-02-09| 55463.40
#2011-02-10| 55589.61
#2011-02-11| 55536.10
#2011-02-14| 55799.01
#2011-02-15| 55933.52
#2011-02-16| 56297.75
#2011-02-17| 56506.14
#2011-02-18| 56531.38
#2011-02-21| .
#2011-02-22| 55980.03
#2011-02-23| 55509.86
#2011-02-24| 55925.34
#2011-02-25| 56402.72
#2011-02-28| 56688.98
#2011-03-01| 56345.75
#2011-03-02| 56292.90
#2011-03-03| 56934.43
#2011-03-04| 56906.26
#2011-03-07| 56564.55
#2011-03-08| 56831.31
#2011-03-09| 56582.18
#2011-03-10| 56011.73
#2011-03-11| 56072.15
#2011-03-14| 56208.11
#2011-03-15| 55844.79
#2011-03-16| 55697.25
#2011-03-17| 56050.53
#2011-03-18| 56113.76
#2011-03-21| 56790.72
#2011-03-22| 57108.80
#2011-03-23| 57302.56
#2011-03-24| 57184.70
#2011-03-25| 57189.78
#2011-03-28| 56946.12
#2011-03-29| 57304.01
#2011-03-30| 57784.15
#2011-03-31| 57794.05
#2011-04-01| 58044.90
#2011-04-04| 58080.72
#2011-04-05| 57924.24
#2011-04-06| 57862.05
#2011-04-07| 57508.82
#2011-04-08| 57579.85
#2011-04-11| 57297.89
#2011-04-12| 56876.09
#2011-04-13| 57135.58
#2011-04-14| 57066.26
#2011-04-15| 56892.27
#2011-04-18| 56700.91
#2011-04-19| 56709.78
#2011-04-20| 57166.35
#2011-04-21| 57399.39
#2011-04-22| .
#2011-04-25| 57364.46
#2011-04-26| 57532.08
#2011-04-27| 57364.04
#2011-04-28| 57311.25
#2011-04-29| 57566.32
#2011-05-02| 57955.71
#2011-05-03| 57505.09
#2011-05-04| 57189.68
#2011-05-05| 57052.77
#2011-05-06| 57186.89
#2011-05-09| 57368.00
#2011-05-10| 57482.57
#2011-05-11| 57229.79
#2011-05-12| 57247.94
#2011-05-13| 57377.26
#2011-05-16| 57465.07
#2011-05-17| 57734.68
#2011-05-18| 58189.19
#2011-05-19| 58474.32
#2011-05-20| 58508.81
#2011-05-23| .
#2011-05-24| 58047.22
#2011-05-25| 58491.27
#2011-05-26| 58387.34
#2011-05-27| 58224.32
#2011-05-30| 58198.35
#2011-05-31| 58231.16
#2011-06-01| 57063.53
#2011-06-02| 57068.46
#2011-06-03| 57280.56
#2011-06-06| 56674.72
#2011-06-07| 56488.42
#2011-06-08| 56378.03
#2011-06-09| 56428.59
#2011-06-10| 55850.44
#2011-06-13| 55617.83
#2011-06-14| 56221.43
#2011-06-15| 55704.04
#2011-06-16| 55573.24
#2011-06-17| 55541.78
#2011-06-20| 55975.09
#2011-06-21| 56425.62
#2011-06-22| 56347.51
#2011-06-23| 55877.80
#2011-06-24| 55822.32
#2011-06-27| 56161.61
#2011-06-28| 56586.63
#2011-06-29| 56650.80
#2011-06-30| 57196.67
#2011-07-01| .
#2011-07-04| 57466.69
#2011-07-05| 57193.39
#2011-07-06| 57063.35
#2011-07-07| 56860.11
#2011-07-08| 56753.48
#2011-07-11| 56160.45
#2011-07-12| 56097.85
#2011-07-13| 56172.76
#2011-07-14| 56019.21
#2011-07-15| 55886.35
#2011-07-18| 55330.23
#2011-07-19| 55687.68
#2011-07-20| 55670.04
#2011-07-21| 56231.57
#2011-07-22| 56267.67
#2011-07-25| 56058.89
#2011-07-26| 55346.44
#2011-07-27| 54520.16
#2011-07-28| 54966.02
#2011-07-29| 54652.19
#2011-08-01| .
#2011-08-02| 53646.64
#2011-08-03| 53967.99
#2011-08-04| 52997.83
#2011-08-05| 52352.83
#2011-08-08| 50369.54
#2011-08-09| 52279.73
#2011-08-10| 52144.58
#2011-08-11| 53827.63
#2011-08-12| 53840.42
#2011-08-15| 54296.19
#2011-08-16| 53900.31
#2011-08-17| 54155.19
#2011-08-18| 52881.24
#2011-08-19| 51613.27
#2011-08-22| 51449.52
#2011-08-23| 53034.54
#2011-08-24| 53498.95
#2011-08-25| 53132.08
#2011-08-26| 52714.13
#2011-08-29| 53362.44
#2011-08-30| 53675.79
#2011-08-31| 54682.94
#2011-09-01| 54315.02
#2011-09-02| 53731.45
#2011-09-05| .
#2011-09-06| 53183.95
#2011-09-07| 53990.80
#2011-09-08| 53672.73
#2011-09-09| 52533.06
#2011-09-12| 51823.75
#2011-09-13| 52211.13
#2011-09-14| 52479.07
#2011-09-15| 53319.85
#2011-09-16| 52640.12
#2011-09-19| 52499.62
#2011-09-20| 52682.85
#2011-09-21| 51875.07
#2011-09-22| 50935.80
#2011-09-23| 51161.18
#2011-09-26| 52349.43
#2011-09-27| 52760.89
#2011-09-28| 52549.25
#2011-09-29| 53223.41
#2011-09-30| 53139.73
#2011-10-03| 51766.37
#2011-10-04| 51313.05
#2011-10-05| 52050.91
#2011-10-06| 53021.55
#2011-10-07| 52646.31
#2011-10-10| .
#2011-10-11| 53514.46
#2011-10-12| 54084.68
#2011-10-13| 53572.39
#2011-10-14| 53779.50
#2011-10-17| 53391.63
#2011-10-18| 53677.10
#2011-10-19| 53410.25
#2011-10-20| 53486.07
#2011-10-21| 53827.42
#2011-10-24| 54186.11
#2011-10-25| 53740.75
#2011-10-26| 54053.45
#2011-10-27| 55062.15
#2011-10-28| 54936.31
#2011-10-31| 54355.73
#2011-11-01| 53371.19
#2011-11-02| 53607.34
#2011-11-03| .
#2011-11-04| 53595.39
#2011-11-07| 53638.58
#2011-11-08| 53871.96
#2011-11-09| 52832.91
#2011-11-10| 52567.80
#2011-11-11| 53083.35
#2011-11-14| 52982.82
#2011-11-15| 52874.83
#2011-11-16| 52661.74
#2011-11-17| 52069.99
#2011-11-18| 52152.23
#2011-11-21| 51932.08
#2011-11-22| 51865.47
#2011-11-23| 51208.04
#2011-11-24| 50793.10
#2011-11-25| 50737.51
#2011-11-28| 51280.07
#2011-11-29| 51635.62
#2011-11-30| 53267.00
#2011-12-01| 52830.62
#2011-12-02| 52917.19
#2011-12-05| 53181.29
#2011-12-06| 52670.20
#2011-12-07| 53387.25
#2011-12-08| 52818.07
#2011-12-09| 53117.22
#2011-12-12| 53036.31
#2011-12-13| 52823.54
#2011-12-14| 52412.66
#2011-12-15| 52504.04
#2011-12-16| 52933.75
#2011-12-19| 52852.75
#2011-12-20| 53188.86
#2011-12-21| 53369.77
#2011-12-22| 54106.16
#2011-12-23| 54300.12
#2011-12-26| .
#2011-12-27| .
#2011-12-28| 53954.55
#2011-12-29| 54309.23
#2011-12-30| 54803.61
#2012-01-02| .
#2012-01-03| 55380.69
#2012-01-04| 55422.35
#2012-01-05| 55371.40
#2012-01-06| 55199.22
#2012-01-09| 55284.95
#2012-01-10| 55299.47
#2012-01-11| 55317.89
#2012-01-12| 55408.31
#2012-01-13| 55225.42
#2012-01-16| 55240.55
#2012-01-17| 55413.31
#2012-01-18| 55618.25
#2012-01-19| 56213.39
#2012-01-20| 56503.84
#2012-01-23| 57145.84
#2012-01-24| 56683.54
#2012-01-25| 56521.96
#2012-01-26| 55795.51
#2012-01-27| 55497.95
#2012-01-30| 55520.46
#2012-01-31| 55626.98
#2012-02-01| 56018.91
#2012-02-02| 55895.84
#2012-02-03| 56173.21
#2012-02-06| 56235.43
#2012-02-07| 56320.29
#2012-02-08| 56594.36
#2012-02-09| 56622.88
#2012-02-10| 56351.80
#2012-02-13| 56427.25
#2012-02-14| 56426.72
#2012-02-15| 56468.85
#2012-02-16| 56698.90
#2012-02-17| 56533.79
#2012-02-20| 56533.79
#2012-02-21| 57070.95
#2012-02-22| 57056.58
#2012-02-23| 57097.94
#2012-02-24| 57034.32
#2012-02-27| 57246.42
#2012-02-28| 57467.34
#2012-02-29| 57471.60
#2012-03-01| 57868.24
#2012-03-02| 57783.16
#2012-03-05| 57860.14
#2012-03-06| 57144.30
#2012-03-07| 57249.27
#2012-03-08| 57672.64
#2012-03-09| 57791.11
#2012-03-12| 57872.62
#2012-03-13| 58564.59
#2012-03-14| 58545.95
#2012-03-15| 58956.12
#2012-03-16| 59111.24
#2012-03-19| 58868.66
#2012-03-20| 58690.38
#2012-03-21| 58774.52
#2012-03-22| 58875.18
#2012-03-23| 59191.40
#2012-03-26| 59677.97
#2012-03-27| 59562.65
#2012-03-28| 59605.11
#2012-03-29| 59173.32
#2012-03-30| 59181.42
#2012-04-02| 59586.97
#2012-04-03| 59041.98
#2012-04-04| 59066.04
#2012-04-05| 58835.53
#2012-04-06| 58835.53
#2012-04-09| 58550.34
#2012-04-10| 57997.37
#2012-04-11| 58564.62
#2012-04-12| 58992.90
#2012-04-13| 58230.26
#2012-04-16| 58551.31
#2012-04-17| 58916.42
#2012-04-18| 59000.37
#2012-04-19| 59019.62
#2012-04-20| 59070.89
#2012-04-23| 58706.33
#2012-04-24| 58741.85
#2012-04-25| 58786.51
#2012-04-26| 58791.66
#2012-04-27| 59174.19
#2012-04-30| 59459.44
#2012-05-01| 59362.50
#2012-05-02| 59081.87
#2012-05-03| 58450.67
#2012-05-04| 57536.46
#2012-05-07| 57770.58
#2012-05-08| 57270.18
#2012-05-09| 57035.91
#2012-05-10| 57366.63
#2012-05-11| 57531.68
#2012-05-14| 56993.89
#2012-05-15| 56746.85
#2012-05-16| 56646.74
#2012-05-17| 56025.85
#2012-05-18| 55671.40
#2012-05-21| 55671.40
#2012-05-22| 56227.73
#2012-05-23| 56345.80
#2012-05-24| 56108.20
#2012-05-25| 55740.82
#2012-05-28| 55757.25
#2012-05-29| 56098.52
#2012-05-30| 55581.65
#2012-05-31| 56095.11
#2012-06-01| 54805.58
#2012-06-04| 54539.43
#2012-06-05| 55215.88
#2012-06-06| 55968.76
#2012-06-07| 56192.59
#2012-06-08| 55550.35
#2012-06-11| 55405.68
#2012-06-12| 55638.16
#2012-06-13| 55847.38
#2012-06-14| 55669.59
#2012-06-15| 55776.61
#2012-06-18| 55724.71
#2012-06-19| 56749.28
#2012-06-20| 57032.11
#2012-06-21| 55947.55
#2012-06-22| 56253.67
#2012-06-25| 55653.43
#2012-06-26| 55876.42
#2012-06-27| 56179.85
#2012-06-28| 56262.25
#2012-06-29| 56916.26
#2012-07-02| 56916.26
#2012-07-03| 57676.57
#2012-07-04| 57993.88
#2012-07-05| 57836.57
#2012-07-06| 57327.18
#2012-07-09| 57349.97
#2012-07-10| 57207.58
#2012-07-11| 57565.76
#2012-07-12| 57014.22
#2012-07-13| 57276.46
#2012-07-16| 57312.90
#2012-07-17| 57505.51
#2012-07-18| 57643.51
#2012-07-19| 57923.90
#2012-07-20| 57642.44
#2012-07-23| 56913.63
#2012-07-24| 56642.22
#2012-07-25| 56596.64
#2012-07-26| 57173.43
#2012-07-27| 57788.79
#2012-07-30| 57829.66
#2012-07-31| 57597.82
#2012-08-01| 57296.11
#2012-08-02| 56899.86
#2012-08-03| 57377.72
#2012-08-06| .
#2012-08-07| 57945.43
#2012-08-08| 57458.38
#2012-08-09| 57552.44
#2012-08-10| 57678.61
#2012-08-13| 57641.84
#2012-08-14| 57913.95
#2012-08-15| 58262.83
#2012-08-16| 58524.77
#2012-08-17| 58864.04
#2012-08-20| 58778.33
#2012-08-21| 58831.87
#2012-08-22| 58540.77
#2012-08-23| 58390.81
#2012-08-24| 58563.81
#2012-08-27| 58632.03
#2012-08-28| 58572.76
#2012-08-29| 58840.68
#2012-08-30| 58294.33
#2012-08-31| 58217.75
#2012-09-03| .
#2012-09-04| 58026.42
#2012-09-05| 58364.15
#2012-09-06| 58797.42
#2012-09-07| 58905.59
#2012-09-10| 58812.42
#2012-09-11| 58675.91
#2012-09-12| 58790.39
#2012-09-13| 58985.50
#2012-09-14| 59387.04
#2012-09-17| 59407.57
#2012-09-18| 59307.46
#2012-09-19| 59393.38
#2012-09-20| 59411.95
#2012-09-21| 59212.65
#2012-09-24| 59316.96
#2012-09-25| 59254.18
#2012-09-26| 59258.58
#2012-09-27| 59511.00
#2012-09-28| 59412.32
#2012-10-01| 59536.29
#2012-10-02| 59669.58
#2012-10-03| 59670.65
#2012-10-04| 59927.56
#2012-10-05| 59986.49
#2012-10-08| .
#2012-10-09| 59587.94
#2012-10-10| 59227.68
#2012-10-11| 59235.37
#2012-10-12| 59137.23
#2012-10-15| 59408.48
#2012-10-16| 59970.28
#2012-10-17| 60126.25
#2012-10-18| 60345.81
#2012-10-19| 60089.97
#2012-10-22| 60095.61
#2012-10-23| 59528.85
#2012-10-24| 59564.65
#2012-10-25| 59872.05
#2012-10-26| 60061.68
#2012-10-29| 60016.21
#2012-10-30| 60301.18
#2012-10-31| 60409.07
#2012-11-01| 60738.15
#2012-11-02| 60634.24
#2012-11-05| 60499.43
#2012-11-06| 60488.19
#2012-11-07| 59872.42
#2012-11-08| 59712.34
#2012-11-09| 59881.63
#2012-11-12| 59968.05
#2012-11-13| 59880.23
#2012-11-14| 59145.84
#2012-11-15| 58790.26
#2012-11-16| 59186.19
#2012-11-19| 59773.83
#2012-11-20| 59970.06
#2012-11-21| 60167.72
#2012-11-22| 60371.99
#2012-11-23| 60667.27
#2012-11-26| 60638.19
#2012-11-27| 60543.26
#2012-11-28| 60674.13
#2012-11-29| 61055.51
#2012-11-30| 61464.84
#2012-12-03| 61237.42
#2012-12-04| 61065.39
#2012-12-05| 61333.57
#2012-12-06| 61110.13
#2012-12-07| 61251.42
#2012-12-10| 61371.03
#2012-12-11| 61776.79
#2012-12-12| 62168.63
#2012-12-13| 62120.35
#2012-12-14| 62066.71
#2012-12-17| 62056.38
#2012-12-18| 62483.47
#2012-12-19| 62998.34
#2012-12-20| 63065.16
#2012-12-21| 63051.08
#2012-12-24| 63107.41
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 62982.14
#2012-12-28| 62841.65
#2012-12-31| 63110.84
#2013-01-01| .
#2013-01-02| 63362.97
#2013-01-03| 63309.63
#2013-01-04| 63606.09
#2013-01-07| 63525.92
#2013-01-08| 63531.67
#2013-01-09| 63671.64
#2013-01-10| 63855.70
#2013-01-11| 63872.14
#2013-01-14| 63916.65
#2013-01-15| 64108.71
#2013-01-16| 63988.50
#2013-01-17| 64384.55
#2013-01-18| 64740.43
#2013-01-21| 65107.74
#2013-01-22| 65215.08
#2013-01-23| 65258.92
#2013-01-24| 65492.60
#2013-01-25| 65490.21
#2013-01-28| 65786.39
#2013-01-29| 65728.83
#2013-01-30| 65526.19
#2013-01-31| 65111.85
#2013-02-01| 65431.44
#2013-02-04| 65013.85
#2013-02-05| 65044.73
#2013-02-06| 65375.66
#2013-02-07| 65238.79
#2013-02-08| 65451.90
#2013-02-11| 65377.24
#2013-02-12| 65395.65
#2013-02-13| 65392.83
#2013-02-14| 65294.24
#2013-02-15| 65533.68
#2013-02-18| .
#2013-02-19| 66496.76
#2013-02-20| 66493.47
#2013-02-21| 66162.14
#2013-02-22| 66518.71
#2013-02-25| 66176.08
#2013-02-26| 66229.95
#2013-02-27| 66586.87
#2013-02-28| 67087.45
#2013-03-01| 66902.68
#2013-03-04| 66909.42
#2013-03-05| 67211.26
#2013-03-06| 67105.06
#2013-03-07| 66898.20
#2013-03-08| 66830.32
#2013-03-11| 66991.94
#2013-03-12| 66941.27
#2013-03-13| 66396.73
#2013-03-14| 66637.59
#2013-03-15| 66855.37
#2013-03-18| 66672.15
#2013-03-19| 66745.47
#2013-03-20| 67012.09
#2013-03-21| 66587.45
#2013-03-22| 66765.58
#2013-03-25| 66619.61
#2013-03-26| 66926.54
#2013-03-27| 66737.00
#2013-03-28| 67018.72
#2013-03-29| 67018.72
#2013-04-01| 66902.62
#2013-04-02| 67295.78
#2013-04-03| 66426.55
#2013-04-04| 65868.00
#2013-04-05| 65513.36
#2013-04-08| 65642.05
#2013-04-09| 66007.46
#2013-04-10| 66593.46
#2013-04-11| 66444.57
#2013-04-12| 66235.86
#2013-04-15| 65302.16
#2013-04-16| 66033.79
#2013-04-17| 65576.08
#2013-04-18| 65598.78
#2013-04-19| 65926.50
#2013-04-22| 65905.41
#2013-04-23| 66074.41
#2013-04-24| 66426.99
#2013-04-25| 66519.62
#2013-04-26| 66305.76
#2013-04-29| 66826.35
#2013-04-30| 67405.20
#2013-05-01| 66944.78
#2013-05-02| 67293.34
#2013-05-03| 67431.21
#2013-05-06| 67547.45
#2013-05-07| 67743.26
#2013-05-08| 68026.51
#2013-05-09| 67744.74
#2013-05-10| 67919.85
#2013-05-13| 67832.49
#2013-05-14| 67832.79
#2013-05-15| 67435.61
#2013-05-16| 67561.35
#2013-05-17| 68206.53
#2013-05-20| 68206.53
#2013-05-21| 69087.58
#2013-05-22| 68939.53
#2013-05-23| 68552.78
#2013-05-24| 68640.29
#2013-05-27| 68596.87
#2013-05-28| 68873.93
#2013-05-29| 68405.81
#2013-05-30| 67914.67
#2013-05-31| 67339.51
#2013-06-03| 67210.75
#2013-06-04| 67212.69
#2013-06-05| 66298.32
#2013-06-06| 65926.27
#2013-06-07| 65971.43
#2013-06-10| 66091.62
#2013-06-11| 65396.24
#2013-06-12| 64698.46
#2013-06-13| 65721.74
#2013-06-14| 65408.14
#2013-06-17| 65950.23
#2013-06-18| 66507.93
#2013-06-19| 65874.11
#2013-06-20| 64552.28
#2013-06-21| 64643.06
#2013-06-24| 64126.67
#2013-06-25| 64949.22
#2013-06-26| 64737.82
#2013-06-27| 65015.86
#2013-06-28| 65449.89
#2013-07-01| 65449.89
#2013-07-02| 65987.22
#2013-07-03| 65580.59
#2013-07-04| 65680.84
#2013-07-05| 65744.21
#2013-07-08| 66147.10
#2013-07-09| 66488.53
#2013-07-10| 66289.90
#2013-07-11| 67056.16
#2013-07-12| 67029.14
#2013-07-15| 67372.88
#2013-07-16| 67280.28
#2013-07-17| 67798.31
#2013-07-18| 68313.45
#2013-07-19| 68413.09
#2013-07-22| 68449.33
#2013-07-23| 68434.91
#2013-07-24| 68438.98
#2013-07-25| 68337.27
#2013-07-26| 68298.34
#2013-07-29| 68676.92
#2013-07-30| 68289.91
#2013-07-31| 67718.09
#2013-08-01| 68160.59
#2013-08-02| 68320.66
#2013-08-05| 68320.66
#2013-08-06| 67941.71
#2013-08-07| 67633.31
#2013-08-08| 67997.72
#2013-08-09| 67923.58
#2013-08-12| 67884.29
#2013-08-13| 68322.95
#2013-08-14| 68069.45
#2013-08-15| 68037.70
#2013-08-16| 68303.28
#2013-08-19| 67688.13
#2013-08-20| 68044.28
#2013-08-21| 67762.12
#2013-08-22| 68012.16
#2013-08-23| 68369.01
#2013-08-26| 68267.56
#2013-08-27| 67753.81
#2013-08-28| 67770.20
#2013-08-29| 68545.05
#2013-08-30| 68359.40
#2013-09-02| 68359.40
#2013-09-03| 68721.70
#2013-09-04| 68785.40
#2013-09-05| 69470.47
#2013-09-06| 69249.04
#2013-09-09| 69342.11
#2013-09-10| 69402.69
#2013-09-11| 69444.20
#2013-09-12| 69005.61
#2013-09-13| 68932.84
#2013-09-16| 69560.53
#2013-09-17| 69650.58
#2013-09-18| 69784.22
#2013-09-19| 69773.50
#2013-09-20| 69671.42
#2013-09-23| 69997.18
#2013-09-24| 70224.39
#2013-09-25| 70058.22
#2013-09-26| 70206.32
#2013-09-27| 70249.11
#2013-09-30| 70106.51
#2013-10-01| 70450.51
#2013-10-02| 70129.21
#2013-10-03| 69751.21
#2013-10-04| 69766.12
#2013-10-07| 69839.27
#2013-10-08| 69590.78
#2013-10-09| 69797.27
#2013-10-10| 70711.86
#2013-10-11| 70937.70
#2013-10-14| 70937.70
#2013-10-15| 71025.03
#2013-10-16| 71190.06
#2013-10-17| 71591.93
#2013-10-18| 72247.43
#2013-10-21| 72531.94
#2013-10-22| 72886.50
#2013-10-23| 72913.93
#2013-10-24| 72804.05
#2013-10-25| 73331.77
#2013-10-28| 73481.15
#2013-10-29| 74193.39
#2013-10-30| 74364.31
#2013-10-31| 74275.36
#2013-11-01| 74459.96
#2013-11-04| 74270.67
#2013-11-05| 74229.42
#2013-11-06| 74487.16
#2013-11-07| 74202.85
#2013-11-08| 74561.72
#2013-11-11| 74557.31
#2013-11-12| 74558.59
#2013-11-13| 74868.25
#2013-11-14| 75065.38
#2013-11-15| 75416.35
#2013-11-18| 75593.30
#2013-11-19| 75458.12
#2013-11-20| 75531.88
#2013-11-21| 75643.91
#2013-11-22| 75651.43
#2013-11-25| 75784.96
#2013-11-26| 75097.24
#2013-11-27| 75141.40
#2013-11-28| 75008.52
#2013-11-29| 75137.90
#2013-12-02| 75348.20
#2013-12-03| 74616.56
#2013-12-04| 74194.51
#2013-12-05| 73695.20
#2013-12-06| 74373.32
#2013-12-09| 74677.96
#2013-12-10| 74501.06
#2013-12-11| 73749.84
#2013-12-12| 73474.20
#2013-12-13| 73456.58
#2013-12-16| 73842.93
#2013-12-17| 73831.58
#2013-12-18| 74638.85
#2013-12-19| 75078.29
#2013-12-20| 75090.03
#2013-12-23| 75408.99
#2013-12-24| 75640.82
#2013-12-25| 75640.82
#2013-12-26| 75640.82
#2013-12-27| 75969.14
#2013-12-30| 76192.51
#2013-12-31| 76297.91
#2014-01-01| 76297.91
#2014-01-02| 75943.78
#2014-01-03| 75888.66
#2014-01-06| 75530.75
#2014-01-07| 75586.72
#2014-01-08| 75547.33
#2014-01-09| 75654.71
#2014-01-10| 75819.86
#2014-01-13| 75515.04
#2014-01-14| 75419.35
#2014-01-15| 75657.11
#2014-01-16| 75857.98
#2014-01-17| 76091.39
#2014-01-20| 76534.64
#2014-01-21| 76507.38
#2014-01-22| 76630.33
#2014-01-23| 76217.44
#2014-01-24| 75340.21
#2014-01-27| 74621.53
#2014-01-28| 74935.02
#2014-01-29| 74529.27
#2014-01-30| 75108.03
#2014-01-31| 74866.23
#2014-02-03| 73980.78
#2014-02-04| 73769.77
#2014-02-05| 74187.99
#2014-02-06| 75041.31
#2014-02-07| 75196.09
#2014-02-10| 75193.93
#2014-02-11| 75452.68
#2014-02-12| 75452.30
#2014-02-13| 75828.43
#2014-02-14| 76071.45
#2014-02-17| 76071.45
#2014-02-18| 76135.83
#2014-02-19| 76402.68
#2014-02-20| 76470.72
#2014-02-21| 76517.05
#2014-02-24| 76496.20
#2014-02-25| 76451.48
#2014-02-26| 76469.13
#2014-02-27| 76782.34
#2014-02-28| 76920.35
#2014-03-03| 76659.02
#2014-03-04| 76942.98
#2014-03-05| 77107.70
#2014-03-06| 76942.23
#2014-03-07| 77214.59
#2014-03-10| 77305.86
#2014-03-11| 77645.28
#2014-03-12| 77726.60
#2014-03-13| 77413.50
#2014-03-14| 77187.40
#2014-03-17| 77316.44
#2014-03-18| 77821.05
#2014-03-19| 77775.82
#2014-03-20| 77870.73
#2014-03-21| 77762.20
#2014-03-24| 77851.18
#2014-03-25| 77885.46
#2014-03-26| 77699.61
#2014-03-27| 77659.21
#2014-03-28| 78072.98
#2014-03-31| 78448.77
#2014-04-01| 78672.88
#2014-04-02| 78636.98
#2014-04-03| 78384.59
#2014-04-04| 78389.31
#2014-04-07| 78159.97
#2014-04-08| 78444.69
#2014-04-09| 78606.65
#2014-04-10| 78099.11
#2014-04-11| 77979.12
#2014-04-14| 78047.95
#2014-04-15| 78313.84
#2014-04-16| 78962.03
#2014-04-17| 79295.59
#2014-04-18| 79295.59
#2014-04-21| 79169.70
#2014-04-22| 79071.93
#2014-04-23| 78816.21
#2014-04-24| 79073.55
#2014-04-25| 78928.38
#2014-04-28| 79127.15
#2014-04-29| 79330.80
#2014-04-30| 80035.59
#2014-05-01| 79962.40
#2014-05-02| 80168.52
#2014-05-05| 79977.73
#2014-05-06| 79686.28
#2014-05-07| 80035.83
#2014-05-08| 79964.51
#2014-05-09| 79911.16
#2014-05-12| 80323.57
#2014-05-13| 80535.84
#2014-05-14| 80610.95
#2014-05-15| 80458.02
#2014-05-16| 80071.55
#2014-05-19| 80071.55
#2014-05-20| 80003.05
#2014-05-21| 80591.02
#2014-05-22| 81043.49
#2014-05-23| 80995.34
#2014-05-26| 81055.53
#2014-05-27| 81095.73
#2014-05-28| 80875.59
#2014-05-29| 80434.02
#2014-05-30| 80381.93
#2014-06-02| 80796.35
#2014-06-03| 81037.41
#2014-06-04| 81351.95
#2014-06-05| 81258.85
#2014-06-06| 81350.93
#2014-06-09| 81510.56
#2014-06-10| 81575.34
#2014-06-11| 81331.03
#2014-06-12| 81140.82
#2014-06-13| 81371.62
#2014-06-16| 81721.00
#2014-06-17| 81958.11
#2014-06-18| 82163.73
#2014-06-19| 81877.17
#2014-06-20| 81802.16
#2014-06-23| 81718.24
#2014-06-24| 81446.38
#2014-06-25| 81425.57
#2014-06-26| 81658.32
#2014-06-27| 82147.12
#2014-06-30| 82320.23
#2014-07-01| 82320.23
#2014-07-02| 82529.05
#2014-07-03| 82624.04
#2014-07-04| 82692.40
#2014-07-07| 82578.92
#2014-07-08| 82354.44
#2014-07-09| 82785.10
#2014-07-10| 82611.02
#2014-07-11| 82592.65
#2014-07-14| 82940.13
#2014-07-15| 82862.71
#2014-07-16| 83595.99
#2014-07-17| 83425.34
#2014-07-18| 83609.12
#2014-07-21| 83472.21
#2014-07-22| 83904.16
#2014-07-23| 84234.87
#2014-07-24| 84478.77
#2014-07-25| 84619.58
#2014-07-28| 84734.54
#2014-07-29| 84837.99
#2014-07-30| 85264.10
#2014-07-31| 84641.30
#2014-08-01| 83825.06
#2014-08-04| 83825.06
#2014-08-05| 83890.19
#2014-08-06| 83921.14
#2014-08-07| 83462.69
#2014-08-08| 83482.90
#2014-08-11| 83947.88
#2014-08-12| 84119.69
#2014-08-13| 84017.02
#2014-08-14| 84536.94
#2014-08-15| 84508.97
#2014-08-18| 84711.21
#2014-08-19| 85301.28
#2014-08-20| 85713.06
#2014-08-21| 86003.63
#2014-08-22| 85682.87
#2014-08-25| 86026.79
#2014-08-26| 85885.19
#2014-08-27| 86218.94
#2014-08-28| 85910.41
#2014-08-29| 86054.19
#2014-09-01| 86054.19
#2014-09-02| 86443.53
#2014-09-03| 86752.39
#2014-09-04| 86770.59
#2014-09-05| 86536.35
#2014-09-08| 86381.36
#2014-09-09| 86602.08
#2014-09-10| 86485.75
#2014-09-11| 86733.24
#2014-09-12| 86836.77
#2014-09-15| 86669.01
#2014-09-16| 86625.77
#2014-09-17| 86487.93
#2014-09-18| 86926.58
#2014-09-19| 86228.23
#2014-09-22| 85777.72
#2014-09-23| 85470.69
#2014-09-24| 85156.81
#2014-09-25| 83728.90
#2014-09-26| 84384.81
#2014-09-29| 83955.79
#2014-09-30| 84119.75
#2014-10-01| 83583.74
#2014-10-02| 83327.82
#2014-10-03| 83698.63
#2014-10-06| 83690.14
#2014-10-07| 83214.57
#2014-10-08| 83391.96
#2014-10-09| 82762.02
#2014-10-10| 81732.17
#2014-10-13| 81732.17
#2014-10-14| 80607.43
#2014-10-15| 79408.37
#2014-10-16| 80083.11
#2014-10-17| 81292.09
#2014-10-20| 81874.06
#2014-10-21| 82811.30
#2014-10-22| 81908.40
#2014-10-23| 82698.99
#2014-10-24| 83244.99
#2014-10-27| 83169.98
#2014-10-28| 83874.40
#2014-10-29| 83542.68
#2014-10-30| 83671.27
#2014-10-31| 84330.72
#2014-11-03| 84171.40
#2014-11-04| 83862.50
#2014-11-05| 84775.08
#2014-11-06| 84350.63
#2014-11-07| 84618.15
#2014-11-10| 85189.13
#2014-11-11| 85310.79
#2014-11-12| 85827.69
#2014-11-13| 85883.81
#2014-11-14| 85818.68
#2014-11-17| 86110.02
#2014-11-18| 86450.81
#2014-11-19| 86875.89
#2014-11-20| 87035.35
#2014-11-21| 86914.03
#2014-11-24| 86417.60
#2014-11-25| 86442.35
#2014-11-26| 86693.02
#2014-11-27| 86735.17
#2014-11-28| 86498.89
#2014-12-01| 85539.56
#2014-12-02| 85313.47
#2014-12-03| 85947.19
#2014-12-04| 84466.72
#2014-12-05| 84395.04
#2014-12-08| 83002.49
#2014-12-09| 82800.69
#2014-12-10| 81137.31
#2014-12-11| 81783.64
#2014-12-12| 80775.60
#2014-12-15| 81052.84
#2014-12-16| 81845.73
#2014-12-17| 83083.96
#2014-12-18| 83553.08
#2014-12-19| 84052.93
#2014-12-22| 84404.80
#2014-12-23| 85544.44
#2014-12-24| 85583.33
#2014-12-25| 85583.33
#2014-12-26| 85583.33
#2014-12-29| 86069.59
#2014-12-30| 85777.79
#2014-12-31| 85609.46
#2015-01-01| 85609.46
#2015-01-02| 86086.56
#2015-01-05| 84284.79
#2015-01-06| 83343.09
#2015-01-07| 83781.36
#2015-01-08| 84560.32
#2015-01-09| 83820.04
#2015-01-12| 83084.73
#2015-01-13| 82874.44
#2015-01-14| 82161.13
#2015-01-15| 81665.10
#2015-01-16| 82448.22
#2015-01-19| 82591.11
#2015-01-20| 82520.66
#2015-01-21| 83598.95
#2015-01-22| 84830.76
#2015-01-23| 85240.08
#2015-01-26| 84955.36
#2015-01-27| 84773.35
#2015-01-28| 84007.40
#2015-01-29| 84283.14
#2015-01-30| 83513.15
#2015-02-02| 84577.11
#2015-02-03| 85861.78
#2015-02-04| 85490.09
#2015-02-05| 86189.76
#2015-02-06| 86076.66
#2015-02-09| 85911.23
#2015-02-10| 86160.19
#2015-02-11| 86424.13
#2015-02-12| 86862.22
#2015-02-13| 87057.21
#2015-02-16| 87057.21
#2015-02-17| 87383.44
#2015-02-18| 86794.74
#2015-02-19| 86612.17
#2015-02-20| 86468.62
#2015-02-23| 86108.52
#2015-02-24| 85763.65
#2015-02-25| 86127.89
#2015-02-26| 86124.63
#2015-02-27| 86402.12
#2015-03-02| 86546.05
#2015-03-03| 86004.50
#2015-03-04| 85703.65
#2015-03-05| 85609.18
#2015-03-06| 85080.13
#2015-03-09| 84671.71
#2015-03-10| 83340.64
#2015-03-11| 83855.72
#2015-03-12| 84509.97
#2015-03-13| 84152.63
#2015-03-16| 84972.69
#2015-03-17| 85243.46
#2015-03-18| 85231.26
#2015-03-19| 84787.12
#2015-03-20| 85424.04
#2015-03-23| 85857.37
#2015-03-24| 86577.51
#2015-03-25| 85870.02
#2015-03-26| 85499.02
#2015-03-27| 85148.83
#2015-03-30| 85336.86
#2015-03-31| 85518.75
#2015-04-01| 85578.79
#2015-04-02| 86229.74
#2015-04-03| 86229.74
#2015-04-06| 86624.05
#2015-04-07| 86989.59
#2015-04-08| 86872.28
#2015-04-09| 87454.75
#2015-04-10| 87655.06
#2015-04-13| 87656.85
#2015-04-14| 87792.59
#2015-04-15| 88434.92
#2015-04-16| 88360.37
#2015-04-17| 88315.50
#2015-04-20| 88569.25
#2015-04-21| 88397.26
#2015-04-22| 88431.20
#2015-04-23| 88894.46
#2015-04-24| 89038.91
#2015-04-27| 89014.53
#2015-04-28| 89036.44
#2015-04-29| 88823.81
#2015-04-30| 88138.75
#2015-05-01| 88446.61
#2015-05-04| 88538.57
#2015-05-05| 87430.27
#2015-05-06| 86860.83
#2015-05-07| 86828.95
#2015-05-08| 87218.74
#2015-05-11| 86903.22
#2015-05-12| 86130.79
#2015-05-13| 85943.91
#2015-05-14| 86044.99
#2015-05-15| 86348.22
#2015-05-18| 86348.22
#2015-05-19| 86246.14
#2015-05-20| 85955.99
#2015-05-21| 86720.63
#2015-05-22| 86655.73
#2015-05-25| 86670.88
#2015-05-26| 85936.49
#2015-05-27| 86009.27
#2015-05-28| 86011.08
#2015-05-29| 85638.78
#2015-06-01| 85898.33
#2015-06-02| 86313.31
#2015-06-03| 86367.77
#2015-06-04| 85682.94
#2015-06-05| 85408.66
#2015-06-08| 84386.08
#2015-06-09| 84863.10
#2015-06-10| 85378.74
#2015-06-11| 85226.12
#2015-06-12| 84837.49
#2015-06-15| 84973.47
#2015-06-16| 85104.99
#2015-06-17| 84962.21
#2015-06-18| 85314.42
#2015-06-19| 84478.02
#2015-06-22| 85187.06
#2015-06-23| 85898.54
#2015-06-24| 86449.61
#2015-06-25| 86510.05
#2015-06-26| 86178.85
#2015-06-29| 84240.21
#2015-06-30| 84459.35
#2015-07-01| 84459.35
#2015-07-02| 84647.84
#2015-07-03| 84813.65
#2015-07-06| 84399.27
#2015-07-07| 84808.67
#2015-07-08| 83880.37
#2015-07-09| 83046.82
#2015-07-10| 83533.07
#2015-07-13| 83854.28
#2015-07-14| 84093.23
#2015-07-15| 84396.62
#2015-07-16| 84868.22
#2015-07-17| 84578.13
#2015-07-20| 83622.63
#2015-07-21| 83147.57
#2015-07-22| 82562.53
#2015-07-23| 82146.51
#2015-07-24| 81778.25
#2015-07-27| 80464.74
#2015-07-28| 81182.15
#2015-07-29| 82434.14
#2015-07-30| 82852.98
#2015-07-31| 83314.33
#2015-08-03| 83314.33
#2015-08-04| 83005.67
#2015-08-05| 83048.62
#2015-08-06| 82120.58
#2015-08-07| 81316.98
#2015-08-10| 82268.77
#2015-08-11| 81714.58
#2015-08-12| 81711.16
#2015-08-13| 81191.71
#2015-08-14| 81321.54
#2015-08-17| 80952.68
#2015-08-18| 80810.74
#2015-08-19| 79970.73
#2015-08-20| 78735.55
#2015-08-21| 77790.93
#2015-08-24| 75059.08
#2015-08-25| 75944.32
#2015-08-26| 77873.64
#2015-08-27| 79948.72
#2015-08-28| 80129.33
#2015-08-31| 80362.50
#2015-09-01| 78101.14
#2015-09-02| 78124.53
#2015-09-03| 78884.53
#2015-09-04| 78179.99
#2015-09-07| 78179.99
#2015-09-08| 78862.84
#2015-09-09| 78336.01
#2015-09-10| 78361.77
#2015-09-11| 77761.53
#2015-09-14| 77354.06
#2015-09-15| 77810.66
#2015-09-16| 79427.05
#2015-09-17| 79424.76
#2015-09-18| 78949.63
#2015-09-21| 80035.02
#2015-09-22| 78911.43
#2015-09-23| 78617.27
#2015-09-24| 78253.25
#2015-09-25| 78860.59
#2015-09-28| 77792.24
#2015-09-29| 78447.45
#2015-09-30| 79260.33
#2015-10-01| 79113.63
#2015-10-02| 79284.95
#2015-10-05| 80853.97
#2015-10-06| 81308.24
#2015-10-07| 82216.01
#2015-10-08| 83019.54
#2015-10-09| 82793.94
#2015-10-12| 82793.94
#2015-10-13| 82273.24
#2015-10-14| 81661.14
#2015-10-15| 81841.96
#2015-10-16| 82201.28
#2015-10-19| 82248.29
#2015-10-20| 82741.05
#2015-10-21| 82495.70
#2015-10-22| 83914.30
#2015-10-23| 83888.40
#2015-10-26| 83267.95
#2015-10-27| 82717.98
#2015-10-28| 83521.27
#2015-10-29| 83359.58
#2015-10-30| 82202.87
#2015-11-02| 82476.82
#2015-11-03| 82863.20
#2015-11-04| 82490.69
#2015-11-05| 82852.02
#2015-11-06| 83013.65
#2015-11-09| 82562.02
#2015-11-10| 82324.91
#2015-11-11| 82059.44
#2015-11-12| 80975.96
#2015-11-13| 80297.26
#2015-11-16| 81929.08
#2015-11-17| 82087.43
#2015-11-18| 82378.29
#2015-11-19| 82563.51
#2015-11-20| 82347.34
#2015-11-23| 82056.78
#2015-11-24| 81979.45
#2015-11-25| 81830.12
#2015-11-26| 82089.57
#2015-11-27| 82172.98
#2015-11-30| 82514.19
#2015-12-01| 83006.01
#2015-12-02| 82308.85
#2015-12-03| 81467.62
#2015-12-04| 81419.59
#2015-12-07| 79657.18
#2015-12-08| 78900.77
#2015-12-09| 78670.34
#2015-12-10| 78704.92
#2015-12-11| 77460.85
#2015-12-14| 76971.14
#2015-12-15| 78175.02
#2015-12-16| 79237.80
#2015-12-17| 78383.85
#2015-12-18| 78227.00
#2015-12-21| 78022.95
#2015-12-22| 78199.95
#2015-12-23| 79217.54
#2015-12-24| 79413.31
#2015-12-25| 79413.31
#2015-12-28| 79413.31
#2015-12-29| 79561.68
#2015-12-30| 78930.31
#2015-12-31| 78145.07
#2016-01-01| 78145.07
#2016-01-04| 77603.49
#2016-01-05| 77963.26
#2016-01-06| 77069.79
#2016-01-07| 75181.36
#2016-01-08| 75406.02
#2016-01-11| 75174.22
#2016-01-12| 75257.48
#2016-01-13| 74098.44
#2016-01-14| 74960.28
#2016-01-15| 73909.39
#2016-01-18| 73010.65
#2016-01-19| 73999.05
#2016-01-20| 72967.79
#2016-01-21| 74213.02
#2016-01-22| 76445.56
#2016-01-25| 74824.82
#2016-01-26| 75642.18
#2016-01-27| 76046.13
#2016-01-28| 77865.26
#2016-01-29| 78806.47
#2016-02-01| 78078.25
#2016-02-02| 77034.18
#2016-02-03| 77656.57
#2016-02-04| 78294.12
#2016-02-05| 78166.78
#2016-02-08| 76899.25
#2016-02-09| 75348.81
#2016-02-10| 74126.10
#2016-02-11| 73229.81
#2016-02-12| 74826.56
#2016-02-15| 74826.56
#2016-02-16| 76159.78
#2016-02-17| 77773.35
#2016-02-18| 78257.73
#2016-02-19| 77906.52
#2016-02-22| 78102.53
#2016-02-23| 77456.63
#2016-02-24| 77173.00
#2016-02-25| 77287.89
#2016-02-26| 77907.18
#2016-02-29| 78546.87
#2016-03-01| 79782.31
#2016-03-02| 79583.97
#2016-03-03| 79905.78
#2016-03-04| 80555.60
#2016-03-07| 81284.11
#2016-03-08| 81677.22
#2016-03-09| 82198.23
#2016-03-10| 81822.06
#2016-03-11| 82777.16
#2016-03-14| 82856.74
#2016-03-15| 83086.94
#2016-03-16| 83205.43
#2016-03-17| 84438.41
#2016-03-18| 83571.96
#2016-03-21| 83818.29
#2016-03-22| 83547.26
#2016-03-23| 83240.62
#2016-03-24| 82647.66
#2016-03-25| 82647.66
#2016-03-28| 83179.28
#2016-03-29| 83268.76
#2016-03-30| 83920.60
#2016-03-31| 84007.42
#2016-04-01| 83582.00
#2016-04-04| 83213.41
#2016-04-05| 82729.53
#2016-04-06| 82809.18
#2016-04-07| 82383.55
#2016-04-08| 83074.63
#2016-04-11| 82992.37
#2016-04-12| 83479.79
#2016-04-13| 84221.90
#2016-04-14| 84293.38
#2016-04-15| 84052.74
#2016-04-18| 84460.87
#2016-04-19| 85060.25
#2016-04-20| 85466.19
#2016-04-21| 85239.13
#2016-04-22| 85194.84
#2016-04-25| 85059.31
#2016-04-26| 85155.74
#2016-04-27| 85804.56
#2016-04-28| 85673.39
#2016-04-29| 85626.49
#2016-05-02| 85374.14
#2016-05-03| 84199.96
#2016-05-04| 83916.71
#2016-05-05| 83850.20
#2016-05-06| 83696.18
#2016-05-09| 83656.42
#2016-05-10| 84420.91
#2016-05-11| 84731.20
#2016-05-12| 84885.36
#2016-05-13| 84760.31
#2016-05-16| 85395.02
#2016-05-17| 85314.74
#2016-05-18| 85223.62
#2016-05-19| 85116.67
#2016-05-20| 85699.14
#2016-05-23| 85699.14
#2016-05-24| 86225.97
#2016-05-25| 86742.32
#2016-05-26| 86731.72
#2016-05-27| 87200.69
#2016-05-30| 87152.22
#2016-05-31| 86697.89
#2016-06-01| 86920.53
#2016-06-02| 87334.33
#2016-06-03| 87576.47
#2016-06-06| 88057.77
#2016-06-07| 88716.34
#2016-06-08| 88371.48
#2016-06-09| 87923.25
#2016-06-10| 87212.80
#2016-06-13| 87050.23
#2016-06-14| 86567.74
#2016-06-15| 86559.12
#2016-06-16| 86500.62
#2016-06-17| 86596.22
#2016-06-20| 87134.67
#2016-06-21| 87558.13
#2016-06-22| 87402.51
#2016-06-23| 88100.27
#2016-06-24| 86733.26
#2016-06-27| 85571.69
#2016-06-28| 86533.14
#2016-06-29| 87342.90
#2016-06-30| 87486.15
#2016-07-01| 87486.15
#2016-07-04| 88227.30
#2016-07-05| 88224.45
#2016-07-06| 88206.83
#2016-07-07| 87970.24
#2016-07-08| 88131.33
#2016-07-11| 88675.99
#2016-07-12| 89576.85
#2016-07-13| 89736.66
#2016-07-14| 89766.30
#2016-07-15| 89676.31
#2016-07-18| 89734.13
#2016-07-19| 89886.00
#2016-07-20| 90254.17
#2016-07-21| 90220.50
#2016-07-22| 90437.25
#2016-07-25| 90354.17
#2016-07-26| 90549.15
#2016-07-27| 89956.24
#2016-07-28| 89948.30
#2016-07-29| 90031.92
#2016-08-01| 90031.92
#2016-08-02| 89483.96
#2016-08-03| 89513.79
#2016-08-04| 89558.85
#2016-08-05| 90203.24
#2016-08-08| 90839.42
#2016-08-09| 90952.45
#2016-08-10| 90686.42
#2016-08-11| 90681.33
#2016-08-12| 90466.77
#2016-08-15| 90770.47
#2016-08-16| 90125.96
#2016-08-17| 90149.29
#2016-08-18| 90025.63
#2016-08-19| 90106.68
#2016-08-22| 90631.77
#2016-08-23| 91064.00
#2016-08-24| 90961.90
#2016-08-25| 90850.82
#2016-08-26| 90777.79
#2016-08-29| 90940.81
#2016-08-30| 91396.72
#2016-08-31| 90982.05
#2016-09-01| 91171.64
#2016-09-02| 91689.94
#2016-09-05| 91689.94
#2016-09-06| 91436.87
#2016-09-07| 91450.12
#2016-09-08| 91689.46
#2016-09-09| 90610.90
#2016-09-12| 90594.63
#2016-09-13| 89426.47
#2016-09-14| 89546.38
#2016-09-15| 90271.26
#2016-09-16| 90097.25
#2016-09-19| 90552.96
#2016-09-20| 90869.96
#2016-09-21| 91520.79
#2016-09-22| 92095.24
#2016-09-23| 91612.25
#2016-09-26| 91274.14
#2016-09-27| 91026.70
#2016-09-28| 91704.29
#2016-09-29| 91869.48
#2016-09-30| 91782.66
#2016-10-03| 91532.68
#2016-10-04| 90939.07
#2016-10-05| 91010.98
#2016-10-06| 91080.08
#2016-10-07| 90779.12
#2016-10-10| 90779.12
#2016-10-11| 90633.01
#2016-10-12| 91148.29
#2016-10-13| 91477.83
#2016-10-14| 91172.69
#2016-10-17| 91277.93
#2016-10-18| 91988.56
#2016-10-19| 92338.98
#2016-10-20| 92484.35
#2016-10-21| 92877.23
#2016-10-24| 93044.78
#2016-10-25| 92502.37
#2016-10-26| 92500.43
#2016-10-27| 92514.05
#2016-10-28| 92331.48
#2016-10-31| 92312.84
#2016-11-01| 91785.73
#2016-11-02| 90467.94
#2016-11-03| 90345.95
#2016-11-04| 90149.80
#2016-11-07| 91244.65
#2016-11-08| 91459.76
#2016-11-09| 91678.08
#2016-11-10| 91581.20
#2016-11-11| 90750.97
#2016-11-14| 90404.94
#2016-11-15| 90892.19
#2016-11-16| 91012.43
#2016-11-17| 91810.49
#2016-11-18| 92130.77
#2016-11-21| 92864.77
#2016-11-22| 92924.47
#2016-11-23| 93140.74
#2016-11-24| 93220.78
#2016-11-25| 93381.65
#2016-11-28| 93224.40
#2016-11-29| 93583.13
#2016-11-30| 93570.77
#2016-12-01| 93426.06
#2016-12-02| 93711.77
#2016-12-05| 93836.20
#2016-12-06| 94257.91
#2016-12-07| 95007.79
#2016-12-08| 95645.87
#2016-12-09| 95942.65
#2016-12-12| 95948.19
#2016-12-13| 96738.87
#2016-12-14| 95983.93
#2016-12-15| 96004.74
#2016-12-16| 96694.56
#2016-12-19| 96849.06
#2016-12-20| 96778.90
#2016-12-21| 96949.37
#2016-12-22| 97328.90
#2016-12-23| 97303.96
#2016-12-26| 97303.96
#2016-12-27| 97303.96
#2016-12-28| 97146.71
#2016-12-29| 97361.32
#2016-12-30| 96961.51
#2017-01-02| 96961.51
#2017-01-03| 97390.44
#2017-01-04| 98103.53
#2017-01-05| 98421.21
#2017-01-06| 98328.98
#2017-01-09| 97933.08
#2017-01-10| 97858.61
#2017-01-11| 98277.82
#2017-01-12| 97806.18
#2017-01-13| 98169.28
#2017-01-16| 98118.07
#2017-01-17| 98072.29
#2017-01-18| 97677.45
#2017-01-19| 97868.78
#2017-01-20| 98355.11
#2017-01-23| 97962.43
#2017-01-24| 98987.14
#2017-01-25| 99359.15
#2017-01-26| 99362.33
#2017-01-27| 98987.87
#2017-01-30| 98132.29
#2017-01-31| 97900.40
#2017-02-01| 97878.61
#2017-02-02| 97949.20
#2017-02-03| 98672.63
#2017-02-06| 98399.08
#2017-02-07| 98824.43
#2017-02-08| 99346.59
#2017-02-09| 99487.47
#2017-02-10| 99954.79
#2017-02-13|100216.51
#2017-02-14|100265.66
#2017-02-15|100689.06
#2017-02-16|101065.22
#2017-02-17|101255.65
#2017-02-20|101255.65
#2017-02-21|101461.82
#2017-02-22|101418.07
#2017-02-23|101423.16
#2017-02-24|100448.34
#2017-02-27|100055.93
#2017-02-28| 99561.68
#2017-03-01|100430.68
#2017-03-02|100434.21
#2017-03-03|100428.16
#2017-03-06|100875.44
#2017-03-07|100873.40
#2017-03-08|100316.19
#2017-03-09|100165.80
#2017-03-10|100396.76
#2017-03-13|100504.13
#2017-03-14| 99990.76
#2017-03-15|100187.32
#2017-03-16|100447.69
#2017-03-17|100200.69
#2017-03-20| 99666.37
#2017-03-21| 99440.16
#2017-03-22| 99693.71
#2017-03-23|100354.89
#2017-03-24|100223.38
#2017-03-27|100421.06
#2017-03-28|100755.99
#2017-03-29|100844.23
#2017-03-30|100394.09
#2017-03-31|100355.56
#2017-04-03|100425.80
#2017-04-04|101094.81
#2017-04-05|100803.64
#2017-04-06|101125.42
#2017-04-07|101330.32
#2017-04-10|101679.65
#2017-04-11|101730.79
#2017-04-12|101740.76
#2017-04-13|101122.45
#2017-04-14|101122.45
#2017-04-17|101788.63
#2017-04-18|101414.87
#2017-04-19|101213.41
#2017-04-20|101554.56
#2017-04-21|101627.89
#2017-04-24|102161.20
#2017-04-25|102558.84
#2017-04-26|102212.61
#2017-04-27|101753.71
#2017-04-28|101884.11
#2017-05-01|102134.90
#2017-05-02|102576.32
#2017-05-03|102188.25
#2017-05-04|101342.84
#2017-05-05|102022.92
#2017-05-08|102620.62
#2017-05-09|102079.53
#2017-05-10|101963.85
#2017-05-11|100804.19
#2017-05-12|100776.99
#2017-05-15|101053.07
#2017-05-16|100557.69
#2017-05-17| 99321.89
#2017-05-18| 99187.96
#2017-05-19|100223.68
#2017-05-22|100223.68
#2017-05-23|100328.23
#2017-05-24|100164.45
#2017-05-25|100101.38
#2017-05-26| 99870.29
#2017-05-29|100031.18
#2017-05-30| 99770.82
#2017-05-31|100058.73
#2017-06-01|100796.05
#2017-06-02|100745.88
#2017-06-05|100547.17
#2017-06-06|100453.80
#2017-06-07| 99886.63
#2017-06-08|100214.66
#2017-06-09|100695.88
#2017-06-12|100449.04
#2017-06-13|100572.30
#2017-06-14|100093.84
#2017-06-15|100015.57
#2017-06-16|100627.38
#2017-06-19|101137.50
#2017-06-20|100347.43
#2017-06-21| 99907.60
#2017-06-22|100236.45
#2017-06-23|100739.04
#2017-06-26|100744.28
#2017-06-27|100629.30
#2017-06-28|101235.59
#2017-06-29|100150.53
#2017-06-30|100009.24
#2017-07-03|100009.24
#2017-07-04| 99846.67
#2017-07-05|100043.55
#2017-07-06| 99677.81
#2017-07-07| 99625.10
#2017-07-10| 99572.75
#2017-07-11| 99495.54
#2017-07-12| 99754.95
#2017-07-13| 99477.28
#2017-07-14| 99910.53
#2017-07-17| 99788.90
#2017-07-18| 99523.68
#2017-07-19|100175.35
#2017-07-20|100411.77
#2017-07-21|100042.43
#2017-07-24| 99850.14
#2017-07-25| 99881.24
#2017-07-26| 99707.39
#2017-07-27| 99876.43
#2017-07-28| 99674.84
#2017-07-31| 99899.85
#2017-08-01|100271.26
#2017-08-02|100624.30
#2017-08-03|100214.57
#2017-08-04|100365.60
#2017-08-07|100365.60
#2017-08-08|100788.14
#2017-08-09|100259.69
#2017-08-10| 99495.82
#2017-08-11| 99134.29
#2017-08-14| 99929.03
#2017-08-15| 99932.82
#2017-08-16|100019.99
#2017-08-17| 99672.27
#2017-08-18| 99382.51
#2017-08-21| 99279.45
#2017-08-22| 99508.00
#2017-08-23| 99918.12
#2017-08-24| 99688.02
#2017-08-25| 99774.74
#2017-08-28| 99463.33
#2017-08-29| 99624.24
#2017-08-30|100082.35
#2017-08-31|100137.94
#2017-09-01|100332.66
#2017-09-04|100332.66
#2017-09-05| 99741.82
#2017-09-06| 99519.75
#2017-09-07| 99165.73
#2017-09-08| 99224.07
#2017-09-11| 99485.81
#2017-09-12| 99572.52
#2017-09-13| 99550.08
#2017-09-14| 99873.17
#2017-09-15| 99986.24
#2017-09-18|100448.30
#2017-09-19|100988.87
#2017-09-20|101081.98
#2017-09-21|101284.12
#2017-09-22|101135.49
#2017-09-25|101875.87
#2017-09-26|101658.27
#2017-09-27|102250.19
#2017-09-28|102631.11
#2017-09-29|102640.76
#2017-10-02|103010.40
#2017-10-03|103298.92
#2017-10-04|103390.70
#2017-10-05|103570.29
#2017-10-06|103284.60
#2017-10-09|103284.60
#2017-10-10|103674.16
#2017-10-11|103822.43
#2017-10-12|103520.73
#2017-10-13|103908.32
#2017-10-16|103930.37
#2017-10-17|103958.48
#2017-10-18|103674.16
#2017-10-19|103861.83
#2017-10-20|104144.61
#2017-10-23|104207.13
#2017-10-24|104284.02
#2017-10-25|104301.67
#2017-10-26|104445.09
#2017-10-27|104870.10
#2017-10-30|105186.05
#2017-10-31|105579.31
#2017-11-01|105769.87
#2017-11-02|105639.79
#2017-11-03|106066.17
#2017-11-06|106482.32
#2017-11-07|107131.35
#2017-11-08|106784.51
#2017-11-09|106731.13
#2017-11-10|106312.29
#2017-11-13|106467.22
#2017-11-14|106047.86
#2017-11-15|105785.70
#2017-11-16|106177.39
#2017-11-17|106480.88
#2017-11-20|106537.55
#2017-11-21|106821.26
#2017-11-22|106685.36
#2017-11-23|106734.43
#2017-11-24|107154.11
#2017-11-27|106844.15
#2017-11-28|106798.84
#2017-11-29|106516.65
#2017-11-30|107228.62
#2017-12-01|107401.03
#2017-12-04|107016.77
#2017-12-05|106770.67
#2017-12-06|106831.32
#2017-12-07|107065.63
#2017-12-08|107493.39
#2017-12-11|107684.37
#2017-12-12|107808.59
#2017-12-13|107898.67
#2017-12-14|107600.63
#2017-12-15|107517.97
#2017-12-18|107721.21
#2017-12-19|107589.73
#2017-12-20|107293.64
#2017-12-21|107221.60
#2017-12-22|107232.52
#2017-12-25|107232.52
#2017-12-26|107232.52
#2017-12-27|107469.20
#2017-12-28|107674.36
#2017-12-29|107857.42
#2018-01-01|107857.42
#2018-01-02|107732.36
#2018-01-03|107437.03
#2018-01-04|107365.05
#2018-01-05|107293.50
#2018-01-08|107214.31
#2018-01-09|107135.77
#2018-01-10|106407.64
#2018-01-11|106194.89
#2018-01-12|106047.85
#2018-01-15|106111.20
#2018-01-16|105997.54
#2018-01-17|106187.74
#2018-01-18|105919.53
#2018-01-19|106350.19
#2018-01-22|106514.19
#2018-01-23|106471.10
#2018-01-24|106107.41
#2018-01-25|105956.30
#2018-01-26|106051.90
#2018-01-29|105158.40
#2018-01-30|104308.69
#2018-01-31|104583.60
#2018-02-01|103770.75
#2018-02-02|102172.75
#2018-02-05|100959.55
#2018-02-06|101111.36
#2018-02-07|101438.26
#2018-02-08| 99834.38
#2018-02-09| 99406.72
#2018-02-12|100161.80
#2018-02-13| 99536.06
#2018-02-14| 99521.30
#2018-02-15|100314.43
#2018-02-16|100925.52
#2018-02-19|100925.52
#2018-02-20|100740.30
#2018-02-21|101111.70
#2018-02-22|100930.72
#2018-02-23|101897.13
#2018-02-26|102196.66
#2018-02-27|101894.48
#2018-02-28|100974.73
#2018-03-01|100346.62
#2018-03-02|100452.01
#2018-03-05|100977.70
#2018-03-06|101061.80
#2018-03-07|100818.60
#2018-03-08|101278.28
#2018-03-09|101503.42
#2018-03-12|101605.38
#2018-03-13|101460.77
#2018-03-14|101384.96
#2018-03-15|101408.47
#2018-03-16|101182.82
#2018-03-19|100619.61
#2018-03-20|100206.10
#2018-03-21|100616.78
#2018-03-22| 99478.96
#2018-03-23| 98151.81
#2018-03-26| 97779.91
#2018-03-27| 98053.89
#2018-03-28| 98532.66
#2018-03-29| 99535.67
#2018-03-30| 99535.67
#2018-04-02| 98601.37
#2018-04-03| 98113.30
#2018-04-04| 98291.15
#2018-04-05| 99570.59
#2018-04-06| 98664.97
#2018-04-09| 99050.34
#2018-04-10| 99103.92
#2018-04-11| 98796.24
#2018-04-12| 98753.20
#2018-04-13| 98694.84
#2018-04-16| 99224.48
#2018-04-17| 99649.50
#2018-04-18|100482.15
#2018-04-19| 99605.37
#2018-04-20| 99606.12
#2018-04-23|100124.77
#2018-04-24| 99226.03
#2018-04-25| 99217.66
#2018-04-26| 99930.22
#2018-04-27|100287.91
#2018-04-30|100139.65
#2018-05-01|100438.28
#2018-05-02|100214.05
#2018-05-03|100065.08
#2018-05-04|100742.73
#2018-05-07|101132.42
#2018-05-08|101060.88
#2018-05-09|101288.49
#2018-05-10|101387.77
#2018-05-11|101827.06
#2018-05-14|101984.28
#2018-05-15|101783.70
#2018-05-16|101460.05
#2018-05-17|101530.79
#2018-05-18|101765.50
#2018-05-21|101765.50
#2018-05-22|101648.48
#2018-05-23|101496.56
#2018-05-24|101418.85
#2018-05-25|101251.62
#2018-05-28|101170.28
#2018-05-29|100332.19
#2018-05-30|100934.94
#2018-05-31|100984.74
#2018-06-01|100685.41
#2018-06-04|100869.98
#2018-06-05|101259.97
#2018-06-06|101047.27
#2018-06-07|101407.59
#2018-06-08|101592.59
#2018-06-11|102136.48
#2018-06-12|102239.28
#2018-06-13|102052.46
#2018-06-14|102426.15
#2018-06-15|102439.56
#2018-06-18|103059.82
#2018-06-19|102856.83
#2018-06-20|103577.83
#2018-06-21|103147.28
#2018-06-22|103632.96
#2018-06-25|102454.56
#2018-06-26|102935.93
#2018-06-27|102781.55
#2018-06-28|102629.05
#2018-06-29|103604.75
#2018-07-02|103604.75
#2018-07-03|103567.61
#2018-07-04|103800.81
#2018-07-05|103881.09
#2018-07-06|104588.04
#2018-07-09|104535.13
#2018-07-10|104935.15
#2018-07-11|104789.74
#2018-07-12|105336.55
#2018-07-13|105305.37
#2018-07-16|105091.41
#2018-07-17|104754.21
#2018-07-18|104242.78
#2018-07-19|105377.62
#2018-07-20|104469.87
#2018-07-23|104496.00
#2018-07-24|104638.00
#2018-07-25|104752.81
#2018-07-26|105044.74
#2018-07-27|104677.85
#2018-07-30|104759.40
#2018-07-31|105311.75
#2018-08-01|105497.31
#2018-08-02|105182.07
#2018-08-03|105756.35
#2018-08-06|105756.35
#2018-08-07|105034.62
#2018-08-08|105119.83
#2018-08-09|105600.87
#2018-08-10|104841.79
#2018-08-13|104710.51
#2018-08-14|105453.10
#2018-08-15|105084.42
#2018-08-16|105442.34
#2018-08-17|106199.93
#2018-08-20|106324.92
#2018-08-21|105983.36
#2018-08-22|106169.46
#2018-08-23|106032.52
#2018-08-24|105639.79
#2018-08-27|105707.76
#2018-08-28|105145.59
#2018-08-29|104846.36
#2018-08-30|104852.41
#2018-08-31|104171.87
#2018-09-03|104171.87
#2018-09-04|103504.85
#2018-09-05|103942.54
#2018-09-06|103720.60
#2018-09-07|103558.78
#2018-09-10|103381.17
#2018-09-11|103955.87
#2018-09-12|103560.20
#2018-09-13|103594.12
#2018-09-14|103430.58
#2018-09-17|103852.52
#2018-09-18|103961.60
#2018-09-19|103560.00
#2018-09-20|103548.03
#2018-09-21|103730.87
#2018-09-24|103359.96
#2018-09-25|102966.49
#2018-09-26|102930.42
#2018-09-27|103165.31
#2018-09-28|102491.07
#2018-10-01|102848.41
#2018-10-02|102862.04
#2018-10-03|102932.40
#2018-10-04|102626.13
#2018-10-05|102388.09
#2018-10-08|102388.09
#2018-10-09|101826.44
#2018-10-10|100587.05
#2018-10-11| 98981.30
#2018-10-12| 99337.30
#2018-10-15| 99332.26
#2018-10-16|100686.36
#2018-10-17|100612.23
#2018-10-18|100208.91
#2018-10-19|101136.32
#2018-10-22|100779.70
#2018-10-23|100393.04
#2018-10-24| 98944.88
#2018-10-25| 98745.09
#2018-10-26| 98352.30
#2018-10-29| 97369.24
#2018-10-30| 97549.90
#2018-10-31| 98106.45
#2018-11-01| 99150.99
#2018-11-02| 98444.31
#2018-11-05| 99722.56
#2018-11-06|100460.90
#2018-11-07|100792.96
#2018-11-08|100740.54
#2018-11-09|100657.15
#2018-11-12|100458.53
#2018-11-13|100430.72
#2018-11-14|100653.43
#2018-11-15|100593.71
#2018-11-16|100804.27
#2018-11-19|100960.01
#2018-11-20|100257.94
#2018-11-21|100947.08
#2018-11-22|100938.46
#2018-11-23|100792.76
#2018-11-26|100328.41
#2018-11-27|100222.81
#2018-11-28|100973.68
#2018-11-29|101487.55
#2018-11-30|101336.56
#2018-12-03|101475.11
#2018-12-04|100808.38
#2018-12-05|101248.72
#2018-12-06|100216.74
#2018-12-07| 99591.79
#2018-12-10| 98685.53
#2018-12-11| 98620.16
#2018-12-12| 99043.80
#2018-12-13| 99259.63
#2018-12-14| 98787.97
#2018-12-17| 96960.06
#2018-12-18| 96947.31
#2018-12-19| 96553.80
#2018-12-20| 95333.78
#2018-12-21| 93939.35
#2018-12-24| 92253.93
#2018-12-25| 92253.93
#2018-12-26| 92253.93
#2018-12-27| 93970.07
#2018-12-28| 94959.56
#2018-12-31| 95544.24
#2019-01-01| 95544.24
#2019-01-02| 96202.47
#2019-01-03| 96149.68
#2019-01-04| 97111.16
#2019-01-07| 97841.58
#2019-01-08| 98579.81
#2019-01-09| 99526.94
#2019-01-10|100376.95
#2019-01-11|100723.00
#2019-01-14|100745.32
#2019-01-15|101501.83
#2019-01-16|101688.90
#2019-01-17|102361.40
#2019-01-18|103020.58
#2019-01-21|103140.49
#2019-01-22|102674.03
#2019-01-23|102290.67
#2019-01-24|102408.66
#2019-01-25|102834.09
#2019-01-28|103056.00
#2019-01-29|103666.82
#2019-01-30|103769.29
#2019-01-31|104023.29
#2019-02-01|103816.33
#2019-02-04|104140.86
#2019-02-05|104890.74
#2019-02-06|105250.88
#2019-02-07|105201.72
#2019-02-08|104576.30
#2019-02-11|104472.98
#2019-02-12|104740.37
#2019-02-13|104869.13
#2019-02-14|105182.60
#2019-02-15|105668.92
#2019-02-18|105668.92
#2019-02-19|106091.58
#2019-02-20|106657.72
#2019-02-21|106759.13
#2019-02-22|106939.22
#2019-02-25|107152.41
#2019-02-26|107136.79
#2019-02-27|107136.02
#2019-02-28|106975.76
#2019-03-01|107410.07
#2019-03-04|107375.56
#2019-03-05|107589.66
#2019-03-06|108074.69
#2019-03-07|108177.13
#2019-03-08|107755.11
#2019-03-11|108464.22
#2019-03-12|108830.84
#2019-03-13|108875.01
#2019-03-14|108802.21
#2019-03-15|108950.52
#2019-03-18|109760.25
#2019-03-19|109431.95
#2019-03-20|109227.55
#2019-03-21|109555.70
#2019-03-22|108923.76
#2019-03-25|108691.26
#2019-03-26|108961.19
#2019-03-27|109303.51
#2019-03-28|109462.95
#2019-03-29|109088.33
#2019-04-01|109859.80
#2019-04-02|110215.58
#2019-04-03|110396.72
#2019-04-04|110444.73
#2019-04-05|110846.43
#2019-04-08|110747.36
#2019-04-09|110256.58
#2019-04-10|110654.73
#2019-04-11|111043.55
#2019-04-12|111369.84
#2019-04-15|111731.09
#2019-04-16|111653.19
#2019-04-17|111831.57
#2019-04-18|112212.27
#2019-04-19|112212.27
#2019-04-22|111924.46
#2019-04-23|112184.32
#2019-04-24|112043.29
#2019-04-25|112013.08
#2019-04-26|112096.50
#2019-04-29|112000.51
#2019-04-30|111841.02
#2019-05-01|111714.53
#2019-05-02|111043.79
#2019-05-03|111177.72
#2019-05-06|111265.79
#2019-05-07|110728.62
#2019-05-08|110870.04
#2019-05-09|110548.70
#2019-05-10|110537.96
#2019-05-13|110253.51
#2019-05-14|110784.05
#2019-05-15|110751.94
#2019-05-16|111448.57
#2019-05-17|111413.53
#2019-05-20|111413.53
#2019-05-21|112011.10
#2019-05-22|111605.58
#2019-05-23|110711.22
#2019-05-24|111172.03
#2019-05-27|111741.97
#2019-05-28|111743.36
#2019-05-29|110649.95
#2019-05-30|110102.54
#2019-05-31|109733.83
#2019-06-03|109484.83
#2019-06-04|110538.08
#2019-06-05|110761.95
#2019-06-06|110915.46
#2019-06-07|110928.84
#2019-06-10|110842.36
#2019-06-11|110689.14
#2019-06-12|110010.70
#2019-06-13|109710.66
#2019-06-14|110041.01
#2019-06-17|109936.48
#2019-06-18|110922.20
#2019-06-19|111118.72
#2019-06-20|111277.23
#2019-06-21|111075.91
#2019-06-24|110918.25
#2019-06-25|110307.44
#2019-06-26|109808.44
#2019-06-27|109950.63
#2019-06-28|110581.18
#2019-07-01|110581.18
#2019-07-02|111270.69
#2019-07-03|112112.38
#2019-07-04|112111.54
#2019-07-05|112060.55
#2019-07-08|111670.27
#2019-07-09|112407.05
#2019-07-10|112477.40
#2019-07-11|112311.73
#2019-07-12|111757.02
#2019-07-15|111649.44
#2019-07-16|111354.69
#2019-07-17|111017.10
#2019-07-18|111135.42
#2019-07-19|110994.76
#2019-07-22|111118.88
#2019-07-23|111482.15
#2019-07-24|111399.88
#2019-07-25|110725.13
#2019-07-26|110628.04
#2019-07-29|110636.44
#2019-07-30|110206.44
#2019-07-31|110323.66
#2019-08-01|110348.29
#2019-08-02|109928.95
#2019-08-05|109928.95
#2019-08-06|108717.86
#2019-08-07|109344.26
#2019-08-08|109984.91
#2019-08-09|109799.36
#2019-08-12|109259.70
#2019-08-13|110175.12
#2019-08-14|108691.28
#2019-08-15|108628.38
#2019-08-16|109389.05
#2019-08-19|110483.17
#2019-08-20|109725.04
#2019-08-21|110280.22
#2019-08-22|110091.28
#2019-08-23|108701.20
#2019-08-26|108870.93
#2019-08-27|108914.05
#2019-08-28|109935.47
#2019-08-29|110987.06
#2019-08-30|111428.60
#2019-09-02|111428.60
#2019-09-03|111573.39
#2019-09-04|111776.15
#2019-09-05|112474.82
#2019-09-06|112623.28
#2019-09-09|112898.06
#2019-09-10|113295.07
#2019-09-11|113662.60
#2019-09-12|113942.75
#2019-09-13|114473.15
#2019-09-16|114641.89
#2019-09-17|115100.51
#2019-09-18|115348.14
#2019-09-19|115497.90
#2019-09-20|116106.65
#2019-09-23|115956.00
#2019-09-24|115953.54
#2019-09-25|116184.35
#2019-09-26|116635.13
#2019-09-27|116562.04
#2019-09-30|116317.34
#2019-10-01|115448.93
#2019-10-02|114285.59
#2019-10-03|114616.30
#2019-10-04|115243.77
#2019-10-07|115365.99
#2019-10-08|114888.11
#2019-10-09|115538.97
#2019-10-10|115686.53
#2019-10-11|115624.72
#2019-10-14|115624.72
#2019-10-15|115628.01
#2019-10-16|115797.75
#2019-10-17|115545.56
#2019-10-18|115683.84
#2019-10-21|115983.43
#2019-10-22|115986.96
#2019-10-23|115275.40
#2019-10-24|115011.97
#2019-10-25|115074.02
#2019-10-28|115247.54
#2019-10-29|115329.78
#2019-10-30|115889.99
#2019-10-31|115807.48
#2019-11-01|116303.65
#2019-11-04|116714.90
#2019-11-05|116645.34
#2019-11-06|117287.77
#2019-11-07|117537.79
#2019-11-08|118098.25
#2019-11-11|118326.15
#2019-11-12|118858.78
#2019-11-13|119181.37
#2019-11-14|119453.13
#2019-11-15|119916.68
#2019-11-18|119988.14
#2019-11-19|119953.53
#2019-11-20|119800.65
#2019-11-21|119697.14
#2019-11-22|119394.30
#2019-11-25|119753.22
#2019-11-26|119466.73
#2019-11-27|119887.42
#2019-11-28|120102.36
#2019-11-29|119871.33
#2019-12-02|119449.04
#2019-12-03|118776.80
#2019-12-04|119005.99
#2019-12-05|119258.04
#2019-12-06|119997.41
#2019-12-09|119978.20
#2019-12-10|119963.86
#2019-12-11|119542.17
#2019-12-12|119109.88
#2019-12-13|119459.71
#2019-12-16|120175.48
#2019-12-17|120058.67
#2019-12-18|119811.64
#2019-12-19|119900.56
#2019-12-20|120445.28
#2019-12-23|120386.67
#2019-12-24|120432.80
#2019-12-25|120432.80
#2019-12-26|120432.80
#2019-12-27|120487.56
#2019-12-30|120022.35
#2019-12-31|119988.06
#2020-01-01|119988.06
#2020-01-02|119658.50
#2020-01-03|119764.02
#2020-01-06|120033.69
#2020-01-07|120068.55
#2020-01-08|120458.13
#2020-01-09|120883.79
#2020-01-10|120935.22
#2020-01-13|121285.84
#2020-01-14|121478.48
#2020-01-15|121859.66
#2020-01-16|122568.33
#2020-01-17|123368.00
#2020-01-20|123478.64
#2020-01-21|123703.29
#2020-01-22|124153.09
#2020-01-23|124491.73
#2020-01-24|124446.02
#2020-01-27|124165.33
#2020-01-28|124554.73
#2020-01-29|124530.53
#2020-01-30|124475.31
#2020-01-31|123477.47
#2020-02-03|123824.51
#2020-02-04|124225.08
#2020-02-05|125023.93
#2020-02-06|126019.02
#2020-02-07|126184.67
#2020-02-10|126650.11
#2020-02-11|126935.91
#2020-02-12|127145.22
#2020-02-13|126805.33
#2020-02-14|127044.57
#2020-02-17|127044.57
#2020-02-18|127158.86
#2020-02-19|127508.76
#2020-02-20|127564.09
#2020-02-21|126927.26
#2020-02-24|125065.30
#2020-02-25|122887.78
#2020-02-26|122060.75
#2020-02-27|119610.45
#2020-02-28|116188.48
#2020-03-02|118580.19
#2020-03-03|117655.77
#2020-03-04|120199.76
#2020-03-05|118422.33
#2020-03-06|115831.43
#2020-03-09|102612.31
#2020-03-10|104933.90
#2020-03-11|100202.95
#2020-03-12| 84865.61
#2020-03-13| 96325.96
#2020-03-16| 85006.13
#2020-03-17| 86469.28
#2020-03-18| 78838.52
#2020-03-19| 82796.95
#2020-03-20| 81772.47
#2020-03-23| 73761.30
#2020-03-24| 83592.15
#2020-03-25| 90649.64
#2020-03-26| 92724.23
#2020-03-27| 87686.06
#2020-03-30| 89838.30
#2020-03-31| 93288.88
#2020-04-01| 88252.10
#2020-04-02| 89834.41
#2020-04-03| 88788.56
#2020-04-06| 93263.70
#2020-04-07| 93617.99
#2020-04-08| 95472.81
#2020-04-09| 97026.14
#2020-04-10| 97026.14
#2020-04-13| 95741.95
#2020-04-14| 96291.33
#2020-04-15| 93161.02
#2020-04-16| 91823.97
#2020-04-17| 95303.56
#2020-04-20| 94815.79
#2020-04-21| 91323.02
#2020-04-22| 92669.96
#2020-04-23| 92213.81
#2020-04-24| 92650.58
#2020-04-27| 95036.41
#2020-04-28| 96450.23
#2020-04-29| 99814.90
#2020-04-30| 96565.97
#2020-05-01| 94368.15
#2020-05-04| 94799.76
#2020-05-05| 95351.73
#2020-05-06| 95204.05
#2020-05-07| 94650.25
#2020-05-08| 95772.55
#2020-05-11| 97217.37
#2020-05-12| 95201.55
#2020-05-13| 91916.15
#2020-05-14| 92070.20
#2020-05-15| 92164.45
#2020-05-18| 92164.45
#2020-05-19| 94534.23
#2020-05-20| 94547.55
#2020-05-21| 93771.45
#2020-05-22| 93720.78
#2020-05-25| 94885.87
#2020-05-26| 97696.82
#2020-05-27| 98971.49
#2020-05-28| 98689.99
#2020-05-29| 97992.38
#2020-06-01| 98467.44
#2020-06-02| 99657.84
#2020-06-03|101877.73
#2020-06-04|101780.98
#2020-06-05|104289.77
#2020-06-08|106135.87
#2020-06-09|104255.42
#2020-06-10|102038.06
#2020-06-11| 97496.33
#2020-06-12| 99391.45
#2020-06-15| 99886.03
#2020-06-16|101333.66
#2020-06-17|100357.49
#2020-06-18|100806.12
#2020-06-19| 99888.36
#2020-06-22| 99628.78
#2020-06-23| 99810.31
#2020-06-24| 98035.67
#2020-06-25| 98477.55
#2020-06-26| 95983.26
#2020-06-29| 97511.48
#2020-06-30| 98371.34
#2020-07-01| 98371.34
#2020-07-02| 99111.80
#2020-07-03| 98985.39
#2020-07-06| 99124.21
#2020-07-07| 97847.81
#2020-07-08| 97601.22
#2020-07-09| 96531.08
#2020-07-10| 97821.95
#2020-07-13| 98831.72
#2020-07-14|100322.99
#2020-07-15|101587.51
#2020-07-16|101909.72
#2020-07-17|102126.80
#2020-07-20|101352.17
#2020-07-21|101447.11
#2020-07-22|101211.75
#2020-07-23|100685.23
#2020-07-24|100182.81
#2020-07-27|100243.81
#2020-07-28|100318.99
#2020-07-29|101521.87
#2020-07-30|101681.88
#2020-07-31|100901.55
#2020-08-03|100901.55
#2020-08-04|102131.70
#2020-08-05|102512.36
#2020-08-06|103209.89
#2020-08-07|103704.09
#2020-08-10|105027.48
#2020-08-11|105632.66
#2020-08-12|106290.79
#2020-08-13|105226.53
#2020-08-14|105054.58
#2020-08-17|104850.21
#2020-08-18|104791.70
#2020-08-19|104959.33
#2020-08-20|104675.32
#2020-08-21|104730.69
#2020-08-24|105850.83
#2020-08-25|105628.77
#2020-08-26|105771.17
#2020-08-27|106149.74
#2020-08-28|105507.25
#2020-08-31|104137.23
#2020-09-01|104295.43
#2020-09-02|105361.69
#2020-09-03|104174.82
#2020-09-04|103121.40
#2020-09-07|103121.40
#2020-09-08|103179.21
#2020-09-09|104371.40
#2020-09-10|102882.54
#2020-09-11|103279.65
#2020-09-14|103516.75
#2020-09-15|104390.63
#2020-09-16|104016.72
#2020-09-17|104055.51
#2020-09-18|103685.17
#2020-09-21|102324.36
#2020-09-22|103181.30
#2020-09-23|101351.03
#2020-09-24|101619.53
#2020-09-25|102952.29
#2020-09-28|104282.45
#2020-09-29|103578.26
#2020-09-30|102882.83
#2020-10-01|103057.39
#2020-10-02|103820.94
#2020-10-05|105046.68
#2020-10-06|104559.50
#2020-10-07|105266.43
#2020-10-08|106353.93
#2020-10-09|105575.67
#2020-10-12|105575.67
#2020-10-13|105074.12
#2020-10-14|104587.99
#2020-10-15|105232.23
#2020-10-16|105133.06
#2020-10-19|103898.38
#2020-10-20|104060.76
#2020-10-21|104109.57
#2020-10-22|105083.42
#2020-10-23|105381.06
#2020-10-26|104099.05
#2020-10-27|103096.37
#2020-10-28|100838.54
#2020-10-29|102153.12
#2020-10-30|101399.83
#2020-11-02|101903.08
#2020-11-03|103328.15
#2020-11-04|103674.33
#2020-11-05|103847.18
#2020-11-06|103033.32
#2020-11-09|107082.47
#2020-11-10|109599.37
#2020-11-11|110270.96
#2020-11-12|108700.05
#2020-11-13|108794.42
#2020-11-16|110446.11
#2020-11-17|111245.64
#2020-11-18|110913.56
#2020-11-19|111046.88
#2020-11-20|111692.67
#2020-11-23|112812.97
#2020-11-24|114744.71
#2020-11-25|115026.68
#2020-11-26|115140.11
#2020-11-27|115443.70
#2020-11-30|113108.70
#2020-12-01|113933.06
#2020-12-02|114233.58
#2020-12-03|114912.08
#2020-12-04|115699.51
#2020-12-07|115319.15
#2020-12-08|115762.49
#2020-12-09|115953.06
#2020-12-10|116249.28
#2020-12-11|116188.74
#2020-12-14|115298.33
#2020-12-15|115902.61
#2020-12-16|115399.45
#2020-12-17|114965.47
#2020-12-18|114109.46
#2020-12-21|113278.37
#2020-12-22|113097.26
#2020-12-23|113834.58
#2020-12-24|114095.47
#2020-12-25|114095.47
#2020-12-28|114095.47
#2020-12-29|114028.64
#2020-12-30|113886.54
#2020-12-31|113889.54
#2021-01-01|113889.54
#2021-01-04|114285.55
#2021-01-05|115722.17
#2021-01-06|116853.33
#2021-01-07|117884.34
#2021-01-08|118248.24
#2021-01-11|118021.70
#2021-01-12|118206.84
#2021-01-13|118402.83
#2021-01-14|119465.06
#2021-01-15|120045.70
#2021-01-18|119649.15
#2021-01-19|120390.04
#2021-01-20|120391.03
#2021-01-21|120141.72
#2021-01-22|119629.23
#2021-01-25|119687.48
#2021-01-26|119395.10
#2021-01-27|117612.61
#2021-01-28|118411.26
#2021-01-29|116807.60
#2021-02-01|117814.72
#2021-02-02|118911.29
#2021-02-03|118987.88
#2021-02-04|120111.39
#2021-02-05|120286.25
#2021-02-08|120913.18
#2021-02-09|120370.18
#2021-02-10|120313.43
#2021-02-11|120108.73
#2021-02-12|120397.67
#2021-02-15|120397.67
#2021-02-16|120509.75
#2021-02-17|120404.75
#2021-02-18|120330.80
#2021-02-19|120447.82
#2021-02-22|120413.99
#2021-02-23|120733.19
#2021-02-24|121592.55
#2021-02-25|120416.42
#2021-02-26|118881.73
#2021-03-01|120465.32
#2021-03-02|121321.19
#2021-03-03|121699.18
#2021-03-04|121165.82
#2021-03-05|122379.04
#2021-03-08|123703.42
#2021-03-09|123845.29
#2021-03-10|124921.44
#2021-03-11|125490.83
#2021-03-12|125712.75
#2021-03-15|127296.43
#2021-03-16|127277.30
#2021-03-17|127478.50
#2021-03-18|126957.13
#2021-03-19|127031.01
#2021-03-22|126842.57
#2021-03-23|126258.00
#2021-03-24|126975.37
#2021-03-25|127620.07
#2021-03-26|128207.35
#2021-03-29|127947.51
#2021-03-30|127861.28
#2021-03-31|126808.90
#2021-04-01|127828.48
#2021-04-02|127828.48
#2021-04-05|128128.77
#2021-04-06|128436.55
#2021-04-07|128753.77
#2021-04-08|128887.61
#2021-04-09|128765.87
#2021-04-12|129206.11
#2021-04-13|128704.29
#2021-04-14|128957.31
#2021-04-15|129141.56
#2021-04-16|129440.93
#2021-04-19|129273.69
#2021-04-20|128628.08
#2021-04-21|129173.97
#2021-04-22|128824.83
#2021-04-23|129452.51
#2021-04-26|129574.59
#2021-04-27|130124.43
#2021-04-28|130508.52
#2021-04-29|130929.49
#2021-04-30|130752.33
#2021-05-03|131464.67
#2021-05-04|131431.84
#2021-05-05|132386.59
#2021-05-06|132475.55
#2021-05-07|132980.17
#2021-05-10|133080.33
#2021-05-11|132150.98
#2021-05-12|131739.77
#2021-05-13|132508.09
#2021-05-14|133834.34
#2021-05-17|134166.68
#2021-05-18|134246.25
#2021-05-19|133384.13
#2021-05-20|133842.11
#2021-05-21|134011.89
#2021-05-24|134011.89
#2021-05-25|134031.63
#2021-05-26|135198.55
#2021-05-27|135551.56
#2021-05-28|135825.20
#2021-05-31|135294.05
#2021-06-01|136477.82
#2021-06-02|136677.48
#2021-06-03|137097.66
#2021-06-04|137547.44
#2021-06-07|137854.47
#2021-06-08|138047.97
#2021-06-09|137538.71
#2021-06-10|137337.24
#2021-06-11|137830.40
#2021-06-14|137916.13
#2021-06-15|138841.98
#2021-06-16|139132.75
#2021-06-17|138259.93
#2021-06-18|137128.02
#2021-06-21|138046.22
#2021-06-22|137853.66
#2021-06-23|137461.49
#2021-06-24|137746.70
#2021-06-25|138228.88
#2021-06-28|137218.48
#2021-06-29|137362.91
#2021-06-30|137514.44
#2021-07-01|137514.44
#2021-07-02|137900.37
#2021-07-05|138398.80
#2021-07-06|137928.71
#2021-07-07|137850.15
#2021-07-08|136658.55
#2021-07-09|137793.43
#2021-07-12|138233.81
#2021-07-13|138191.61
#2021-07-14|137773.79
#2021-07-15|137829.99
#2021-07-16|137000.33
#2021-07-19|134633.86
#2021-07-20|135414.41
#2021-07-21|136193.50
#2021-07-22|135919.32
#2021-07-23|136411.53
#2021-07-26|136757.89
#2021-07-27|136928.47
#2021-07-28|137022.82
#2021-07-29|137557.65
#2021-07-30|137431.14
#2021-08-02|137431.14
#2021-08-03|137826.06
#2021-08-04|137427.02
#2021-08-05|138067.20
#2021-08-06|139267.74
#2021-08-09|139065.83
#2021-08-10|139926.35
#2021-08-11|140784.31
#2021-08-12|140674.72
#2021-08-13|140621.59
#2021-08-16|140624.30
#2021-08-17|140042.52
#2021-08-18|139561.86
#2021-08-19|138888.56
#2021-08-20|139845.27
#2021-08-23|140335.65
#2021-08-24|140491.43
#2021-08-25|140840.44
#2021-08-26|140028.22
#2021-08-27|140401.57
#2021-08-30|139957.42
#2021-08-31|139454.30
#2021-09-01|139745.33
#2021-09-02|140263.49
#2021-09-03|140059.03
#2021-09-06|140059.03
#2021-09-07|140288.67
#2021-09-08|140851.87
#2021-09-09|140576.03
#2021-09-10|140186.71
#2021-09-13|141011.26
#2021-09-14|140229.25
#2021-09-15|140988.60
#2021-09-16|141026.17
#2021-09-17|139917.53
#2021-09-20|137858.95
#2021-09-21|138256.22
#2021-09-22|139102.32
#2021-09-23|140005.25
#2021-09-24|139996.13
#2021-09-27|140937.28
#2021-09-28|139862.99
#2021-09-29|140136.18
#2021-09-30|139336.59
#2021-10-01|140072.12
#2021-10-04|140375.70
#2021-10-05|141067.63
#2021-10-06|140815.39
#2021-10-07|141606.01
#2021-10-08|142244.59
#2021-10-11|142244.59
#2021-10-12|142221.60
#2021-10-13|142489.39
#2021-10-14|143779.93
#2021-10-15|144749.10
#2021-10-18|144813.77
#2021-10-19|145390.66
#2021-10-20|145997.76
#2021-10-21|145685.14
#2021-10-22|146275.93
#2021-10-25|146396.20
#2021-10-26|146571.44
#2021-10-27|145494.96
#2021-10-28|146118.07
#2021-10-29|144782.51
#2021-11-01|145862.17
#2021-11-02|146010.03
#2021-11-03|146523.80
#2021-11-04|146525.32
#2021-11-05|147133.80
#2021-11-08|147364.01
#2021-11-09|147481.69
#2021-11-10|147308.12
#2021-11-11|147379.00
#2021-11-12|147152.74
#2021-11-15|147033.45
#2021-11-16|147030.24
#2021-11-17|146747.40
#2021-11-18|146527.20
#2021-11-19|145848.57
#2021-11-22|146050.17
#2021-11-23|147168.18
#2021-11-24|147522.08
#2021-11-25|148014.17
#2021-11-26|145200.23
#2021-11-29|144790.20
#2021-11-30|141668.96
#2021-12-01|141471.39
#2021-12-02|143774.50
#2021-12-03|143905.66
#2021-12-06|145029.99
#2021-12-07|146267.39
#2021-12-08|145884.89
#2021-12-09|145292.92
#2021-12-10|145574.35
#2021-12-13|144978.59
#2021-12-14|145009.27
#2021-12-15|145522.72
#2021-12-16|145724.43
#2021-12-17|145356.38
#2021-12-20|144661.94
#2021-12-21|146195.77
#2021-12-22|147125.33
#2021-12-23|147840.77
#2021-12-24|147972.13
#2021-12-27|147972.13
#2021-12-28|147972.13
#2021-12-29|149338.33
#2021-12-30|149151.17
#2021-12-31|148931.63
#2022-01-03|148931.63
#2022-01-04|150721.64
#2022-01-05|150690.69
#2022-01-06|152109.41
#2022-01-07|153056.84
#2022-01-10|153007.69
#2022-01-11|154135.73
#2022-01-12|154696.86
#2022-01-13|155463.14
#2022-01-14|156123.71
#2022-01-17|157417.70
#2022-01-18|156840.78
#2022-01-19|155506.92
#2022-01-20|154829.18
#2022-01-21|153091.71
#2022-01-24|151657.74
#2022-01-25|152716.86
#2022-01-26|153743.02
#2022-01-27|154268.20
#2022-01-28|155084.50
#2022-01-31|156400.54
#2022-02-01|157453.12
#2022-02-02|158813.16
#2022-02-03|158474.53
#2022-02-04|159168.86
#2022-02-07|159045.56
#2022-02-08|159577.35
#2022-02-09|159952.47
#2022-02-10|159657.06
#2022-02-11|160154.63
#2022-02-14|158485.27
#2022-02-15|159153.42
#2022-02-16|159162.78
#2022-02-17|158016.36
#2022-02-18|157366.56
#2022-02-21|157366.56
#2022-02-22|157375.10
#2022-02-23|156285.54
#2022-02-24|154952.00
#2022-02-25|157797.87
#2022-02-28|157521.92
#2022-03-01|156394.44
#2022-03-02|158760.86
#2022-03-03|158940.73
#2022-03-04|159746.65
#2022-03-07|158644.52
#2022-03-08|158199.62
#2022-03-09|159506.81
#2022-03-10|159982.48
#2022-03-11|160047.00
#2022-03-14|159402.86
#2022-03-15|158969.36
#2022-03-16|160235.45
#2022-03-17|161524.49
#2022-03-18|161517.77
#2022-03-21|162397.65
#2022-03-22|162675.79
#2022-03-23|160849.83
#2022-03-24|160879.79
#2022-03-25|161877.39
#2022-03-28|161721.33
#2022-03-29|162122.06
#2022-03-30|162286.06
#2022-03-31|161230.10
#2022-04-01|161952.26
#2022-04-04|162348.51
#2022-04-05|162429.24
#2022-04-06|162328.70
#2022-04-07|162016.42
#2022-04-08|162935.83
#2022-04-11|162397.07
#2022-04-12|161563.82
#2022-04-13|161488.79
#2022-04-14|161777.71
#2022-04-15|161777.71
#2022-04-18|161519.10
#2022-04-19|162429.52
#2022-04-20|163472.43
#2022-04-21|162503.82
#2022-04-22|159649.28
#2022-04-25|158201.40
#2022-04-26|156325.38
#2022-04-27|155676.42
#2022-04-28|157563.93
#2022-04-29|155024.20
#2022-05-02|154136.67
#2022-05-03|155394.59
#2022-05-04|157054.24
#2022-05-05|155034.36
#2022-05-06|155482.59
#2022-05-09|152895.22
#2022-05-10|151989.07
#2022-05-11|151545.17
#2022-05-12|150293.11
#2022-05-13|152289.57
#2022-05-16|153498.66
#2022-05-17|155123.00
#2022-05-18|153421.51
#2022-05-19|152769.18
#2022-05-20|153274.47
#2022-05-23|153274.47
#2022-05-24|154966.57
#2022-05-25|155623.54
#2022-05-26|156394.16
#2022-05-27|157338.86
#2022-05-30|158213.49
#2022-05-31|157485.09
#2022-06-01|157377.20
#2022-06-02|158651.31
#2022-06-03|157604.38
#2022-06-06|157659.72
#2022-06-07|158347.83
#2022-06-08|157194.53
#2022-06-09|155746.13
#2022-06-10|153564.65
#2022-06-13|150391.66
#2022-06-14|148532.34
#2022-06-15|148597.40
#2022-06-16|143744.60
#2022-06-17|143339.41
#2022-06-20|145194.63
#2022-06-21|145512.14
#2022-06-22|143750.60
#2022-06-23|141919.95
#2022-06-24|143455.88
#2022-06-27|145033.88
#2022-06-28|145457.75
#2022-06-29|145265.77
#2022-06-30|144637.73
#2022-07-01|144637.73
#2022-07-04|145480.46
#2022-07-05|144460.50
#2022-07-06|143897.09
#2022-07-07|145598.81
#2022-07-08|145682.64
#2022-07-11|145054.03
#2022-07-12|144564.65
#2022-07-13|143759.67
#2022-07-14|141265.66
#2022-07-15|141513.11
#2022-07-18|142943.59
#2022-07-19|145016.22
#2022-07-20|145176.10
#2022-07-21|145340.27
#2022-07-22|145413.92
#2022-07-25|146655.14
#2022-07-26|146055.53
#2022-07-27|147226.09
#2022-07-28|148148.16
#2022-07-29|149437.73
#2022-08-01|149437.73
#2022-08-02|148207.93
#2022-08-03|148512.30
#2022-08-04|148364.00
#2022-08-05|148434.11
#2022-08-08|148558.80
#2022-08-09|148460.16
#2022-08-10|150291.22
#2022-08-11|151261.52
#2022-08-12|152497.45
#2022-08-15|152682.03
#2022-08-16|153588.31
#2022-08-17|153354.81
#2022-08-18|153922.93
#2022-08-19|153610.74
#2022-08-22|152255.93
#2022-08-23|151466.28
#2022-08-24|150852.61
#2022-08-25|151749.80
#2022-08-26|150583.78
#2022-08-29|150442.52
#2022-08-30|148368.00
#2022-08-31|146408.59
#2022-09-01|145702.65
#2022-09-02|146340.82
#2022-09-05|146340.82
#2022-09-06|144928.87
#2022-09-07|145791.60
#2022-09-08|146994.76
#2022-09-09|149132.37
#2022-09-12|150762.22
#2022-09-13|148401.05
#2022-09-14|148555.35
#2022-09-15|148332.46
#2022-09-16|147562.55
#2022-09-19|148402.05
#2022-09-20|146989.19
#2022-09-21|145796.38
#2022-09-22|145062.45
#2022-09-23|141613.46
#2022-09-26|140219.02
#2022-09-27|139334.61
#2022-09-28|140945.68
#2022-09-29|138873.41
#2022-09-30|138561.46
#2022-10-03|141535.12
#2022-10-04|144355.54
#2022-10-05|142991.70
#2022-10-06|139432.17
#2022-10-07|137663.55
#2022-10-10|137663.55
#2022-10-11|134769.24
#2022-10-12|134240.78
#2022-10-13|138303.18
#2022-10-14|137093.34
#2022-10-17|139398.14
#2022-10-18|140728.27
#2022-10-19|139590.17
#2022-10-20|138414.68
#2022-10-21|140230.28
#2022-10-24|140771.97
#2022-10-25|141951.04
#2022-10-26|142840.94
#2022-10-27|143565.96
#2022-10-28|144679.40
#2022-10-31|144423.71
#2022-11-01|144458.50
#2022-11-02|144041.08
#2022-11-03|143629.47
#2022-11-04|145426.01
#2022-11-07|145558.05
#2022-11-08|145898.61
#2022-11-09|144720.34
#2022-11-10|148577.71
#2022-11-11|148981.67
#2022-11-14|147689.23
#2022-11-15|147857.01
#2022-11-16|148125.92
#2022-11-17|148023.93
#2022-11-18|148967.16
#2022-11-21|149251.24
#2022-11-22|150510.95
#2022-11-23|150957.08
#2022-11-24|151156.68
#2022-11-25|151851.89
#2022-11-28|150535.08
#2022-11-29|150240.92
#2022-11-30|150736.83
#2022-12-01|150550.11
#2022-12-02|150136.56
#2022-12-05|149183.70
#2022-12-06|147828.17
#2022-12-07|147396.10
#2022-12-08|146963.74
#2022-12-09|147290.48
#2022-12-12|147651.87
#2022-12-13|147124.40
#2022-12-14|145984.16
#2022-12-15|144483.83
#2022-12-16|143167.35
#2022-12-19|141559.52
#2022-12-20|142527.15
#2022-12-21|144398.73
#2022-12-22|143025.57
#2022-12-23|144356.13
#2022-12-26|144356.13
#2022-12-27|144356.13
#2022-12-28|142561.75
#2022-12-29|144185.78
#2022-12-30|143524.92
#2023-01-02|143524.92
#2023-01-03|144117.25
#2023-01-04|145267.68
#2023-01-05|144647.50
#2023-01-06|146545.20
#2023-01-09|146917.88
#2023-01-10|147318.03
#2023-01-11|148665.08
#2023-01-12|150053.98
#2023-01-13|150990.16
#2023-01-16|151403.81
#2023-01-17|152223.32
#2023-01-18|151414.12
#2023-01-19|151088.18
#2023-01-20|152038.96
#2023-01-23|152506.54
#2023-01-24|152434.42
#2023-01-25|152142.21
#2023-01-26|153125.28
#2023-01-27|152921.98
#2023-01-30|152520.22
#2023-01-31|153516.31
#2023-02-01|152996.92
#2023-02-02|153115.67
#2023-02-03|153686.10
#2023-02-06|153358.61
#2023-02-07|153680.86
#2023-02-08|153238.03
#2023-02-09|152660.99
#2023-02-10|153332.20
#2023-02-13|154199.19
#2023-02-14|153886.52
#2023-02-15|153642.19
#2023-02-16|153792.95
#2023-02-17|154032.77
#2023-02-20|154032.77
#2023-02-21|151985.45
#2023-02-22|151403.70
#2023-02-23|150960.98
#2023-02-24|151517.26
#2023-02-27|151597.77
#2023-02-28|150459.90
#2023-03-01|150509.46
#2023-03-02|150676.27
#2023-03-03|152243.67
#2023-03-06|152439.19
#2023-03-07|151072.91
#2023-03-08|151106.25
#2023-03-09|148925.75
#2023-03-10|146571.41
#2023-03-13|145012.46
#2023-03-14|145927.41
#2023-03-15|143255.10
#2023-03-16|143999.19
#2023-03-17|142427.81
#2023-03-20|143330.38
#2023-03-21|144264.18
#2023-03-22|143255.40
#2023-03-23|142020.45
#2023-03-24|142732.43
#2023-03-27|143981.54
#2023-03-28|144086.02
#2023-03-29|145885.35
#2023-03-30|146740.04
#2023-03-31|147414.02
#2023-04-03|148797.30
#2023-04-04|148495.17
#2023-04-05|149130.01
#2023-04-06|149465.40
#2023-04-07|149465.40
#2023-04-10|150086.29
#2023-04-11|151241.49
#2023-04-12|151390.73
#2023-04-13|152199.62
#2023-04-14|152361.64
#2023-04-17|152802.31
#2023-04-18|152973.41
#2023-04-19|153160.12
#2023-04-20|152752.98
#2023-04-21|152959.19
#2023-04-24|152908.97
#2023-04-25|151576.53
#2023-04-26|151380.80
#2023-04-27|152654.18
#2023-04-28|153378.46
#2023-05-01|153172.22
#2023-05-02|150794.31
#2023-05-03|151056.46
#2023-05-04|149449.81
#2023-05-05|151558.82
#2023-05-08|151410.97
#2023-05-09|151126.88
#2023-05-10|150773.84
#2023-05-11|150772.19
#2023-05-12|151131.63
#2023-05-15|152028.17
#2023-05-16|149621.78
#2023-05-17|150090.44
#2023-05-18|150005.19
#2023-05-19|150361.84
#2023-05-22|150361.84
#2023-05-23|149765.12
#2023-05-24|148011.13
#2023-05-25|146818.23
#2023-05-26|147788.78
#2023-05-29|148388.22
#2023-05-30|146945.18
#2023-05-31|145512.84
#2023-06-01|145833.19
#2023-06-02|148957.78
#2023-06-05|147902.02
#2023-06-06|148622.30
#2023-06-07|148705.88
#2023-06-08|148759.78
#2023-06-09|148292.31
#2023-06-12|147636.66
#2023-06-13|148239.05
#2023-06-14|147854.85
#2023-06-15|147937.03
#2023-06-16|147468.75
#2023-06-19|147445.18
#2023-06-20|146080.42
#2023-06-21|145643.07
#2023-06-22|144419.71
#2023-06-23|142769.91
#2023-06-26|144529.82
#2023-06-27|145371.18
#2023-06-28|145813.97
#2023-06-29|146873.41
#2023-06-30|148399.56
#2023-07-03|148399.56
#2023-07-04|148900.88
#2023-07-05|148361.89
#2023-07-06|146475.14
#2023-07-07|146675.75
#2023-07-10|145820.84
#2023-07-11|146221.40
#2023-07-12|147594.86
#2023-07-13|148903.83
#2023-07-14|148380.84
#2023-07-17|147871.75
#2023-07-18|148632.54
#2023-07-19|149782.49
#2023-07-20|150283.15
#2023-07-21|151078.84
#2023-07-24|151296.11
#2023-07-25|150590.76
#2023-07-26|150811.83
#2023-07-27|149692.83
#2023-07-28|149583.75
#2023-07-31|150259.77
#2023-08-01|149457.44
#2023-08-02|147661.92
#2023-08-03|146676.23
#2023-08-04|147745.70
#2023-08-07|147745.70
#2023-08-08|147451.19
#2023-08-09|147965.59
#2023-08-10|148256.09
#2023-08-11|148658.91
#2023-08-14|147690.84
#2023-08-15|144881.08
#2023-08-16|144881.77
#2023-08-17|144611.76
#2023-08-18|144522.67
#2023-08-21|143786.87
#2023-08-22|142836.00
#2023-08-23|143946.83
#2023-08-24|143383.27
#2023-08-25|143743.44
#2023-08-28|145377.13
#2023-08-29|147176.37
#2023-08-30|147196.04
#2023-08-31|146354.55
#2023-09-01|147991.47
#2023-09-04|147991.47
#2023-09-05|147192.09
#2023-09-06|145267.88
#2023-09-07|145017.61
#2023-09-08|144794.68
#2023-09-11|145349.59
#2023-09-12|146055.85
#2023-09-13|146596.03
#2023-09-14|148851.61
#2023-09-15|149238.55
#2023-09-18|148633.00
#2023-09-19|147116.95
#2023-09-20|147118.70
#2023-09-21|144505.15
#2023-09-22|144639.53
#2023-09-25|144517.68
#2023-09-26|142755.47
#2023-09-27|141561.27
#2023-09-28|142350.39
#2023-09-29|141752.54
#2023-10-02|138404.01
#2023-10-03|136914.22
#2023-10-04|137275.00
#2023-10-05|138783.13
#2023-10-06|139268.31
#2023-10-09|139268.31
#2023-10-10|141276.14
#2023-10-11|142826.60
#2023-10-12|141585.57
#2023-10-13|140941.33
#2023-10-16|142180.55
#2023-10-17|142000.52
#2023-10-18|139859.27
#2023-10-19|138904.93
#2023-10-20|136383.63
#2023-10-23|136423.19
#2023-10-24|135988.43
#2023-10-25|136122.42
#2023-10-26|136718.52
#2023-10-27|135093.30
#2023-10-30|136737.93
#2023-10-31|136871.48
#2023-11-01|138856.97
#2023-11-02|143317.96
#2023-11-03|144269.96
#2023-11-06|143867.75
#2023-11-07|142250.90
#2023-11-08|141665.89
#2023-11-09|142428.54
#2023-11-10|142599.92
#2023-11-13|142818.86
#2023-11-14|145433.52
#2023-11-15|146027.74
#2023-11-16|145601.35
#2023-11-17|147101.30
#2023-11-20|147376.12
#2023-11-21|146260.44
#2023-11-22|146002.63
#2023-11-23|146049.04
#2023-11-24|146123.15
#2023-11-27|145090.51
#2023-11-28|144522.46
#2023-11-29|145534.48
#2023-11-30|146897.96
#2023-12-01|148704.08
#2023-12-04|148891.84
#2023-12-05|148846.50
#2023-12-06|148438.25
#2023-12-07|148589.68
#2023-12-08|149281.06
#2023-12-11|149500.95
#2023-12-12|148705.04
#2023-12-13|151836.02
#2023-12-14|153106.38
#2023-12-15|150793.91
#2023-12-18|151096.20
#2023-12-19|152716.63
#2023-12-20|151292.79
#2023-12-21|152548.01
#2023-12-22|153312.34
#2023-12-25|153312.34
#2023-12-26|153312.34
#2023-12-27|154253.27
#2023-12-28|153932.27
#2023-12-29|154408.91
#2024-01-01|154408.91
#2024-01-02|154846.08
#2024-01-03|154721.44
#2024-01-04|154984.24
#2024-01-05|155698.83
#2024-01-08|156668.54
#2024-01-09|155221.18
#2024-01-10|155050.61
#2024-01-11|154067.63
#2024-01-12|154023.31
#2024-01-15|154956.43
#2024-01-16|154301.03
#2024-01-17|152547.81
#2024-01-18|152321.54
#2024-01-19|153329.45
#2024-01-22|153331.57
#2024-01-23|153463.31
#2024-01-24|153956.02
#2024-01-25|154670.93
#2024-01-26|154700.48
#2024-01-29|155210.60
#2024-01-30|155372.03
#2024-01-31|154095.30
#2024-02-01|154222.06
#2024-02-02|153215.06
#2024-02-05|151532.34
#2024-02-06|152245.68
#2024-02-07|151427.51
#2024-02-08|150411.63
#2024-02-09|151191.51
#2024-02-12|152280.25
#2024-02-13|149553.06
#2024-02-14|150990.36
#2024-02-15|153724.50
#2024-02-16|154441.18
#2024-02-19|154441.18
#2024-02-20|154954.05
#2024-02-21|155169.28
#2024-02-22|155663.08
#2024-02-23|155804.16
#2024-02-26|154310.07
#2024-02-27|154585.08
#2024-02-28|154105.62
#2024-02-29|155343.12
#2024-03-01|156615.15
#2024-03-04|156225.72
#2024-03-05|156656.13
#2024-03-06|157301.57
#2024-03-07|158580.39
#2024-03-08|158661.83
#2024-03-11|158831.39
#2024-03-12|158691.97
#2024-03-13|159283.00
#2024-03-14|158226.38
#2024-03-15|158379.68
#2024-03-18|158123.03
#2024-03-19|158440.32
#2024-03-20|159385.41
#2024-03-21|160004.90
#2024-03-22|159320.06
#2024-03-25|159275.92
#2024-03-26|159175.07
#2024-03-27|160612.04
#2024-03-28|161429.31
#2024-03-29|161429.31
#2024-04-01|161024.97
#2024-04-02|159896.28
#2024-04-03|159912.80
#2024-04-04|159853.28
#2024-04-05|160658.64
#2024-04-08|161103.14
#2024-04-09|161518.14
#2024-04-10|159370.56
#2024-04-11|158424.60
#2024-04-12|156696.66
#2024-04-15|155592.10
#2024-04-16|154022.80
#2024-04-17|154053.27
#2024-04-18|154874.94
#2024-04-19|156183.57
#2024-04-22|157048.43
#2024-04-23|157479.87
#2024-04-24|157144.61
#2024-04-25|156818.58
#2024-04-26|157109.10
#2024-04-29|157404.11
#2024-04-30|156650.79
#2024-05-01|157042.90
#2024-05-02|157502.58
#2024-05-03|158305.47
#2024-05-06|159984.00
#2024-05-07|160273.09
#2024-05-08|161737.52
#2024-05-09|162892.04
#2024-05-10|163004.96
#2024-05-13|163016.13
#2024-05-14|163020.13
#2024-05-15|163396.67
#2024-05-16|163547.19
#2024-05-17|164324.87
#2024-05-20|164324.87
#2024-05-21|164419.35
#2024-05-22|163599.25
#2024-05-23|162443.75
#2024-05-24|163064.42
#2024-05-27|163343.35
#2024-05-28|162174.35
#2024-05-29|158716.04
#2024-05-30|160373.39
#2024-05-31|162003.20
#2024-06-03|161369.83
#2024-06-04|161204.84
#2024-06-05|161620.44
#2024-06-06|161707.26
#2024-06-07|160830.93
#2024-06-10|160644.01
#2024-06-11|159238.66
#2024-06-12|159521.42
#2024-06-13|157751.21
#2024-06-14|156734.96
#2024-06-17|156022.09
#2024-06-18|156319.02
#2024-06-19|155863.46
#2024-06-20|155748.21
#2024-06-21|155583.32
#2024-06-24|158360.39
#2024-06-25|157846.08
#2024-06-26|157414.03
#2024-06-27|157899.74
#2024-06-28|157922.86
#2024-07-01|157922.86
#2024-07-02|158003.56
#2024-07-03|159460.52
#2024-07-04|159727.40
#2024-07-05|158065.61
#2024-07-08|158492.07
#2024-07-09|158422.05
#2024-07-10|160013.01
#2024-07-11|161389.79
#2024-07-12|162152.36
#2024-07-15|162635.65
#2024-07-16|163512.56
#2024-07-17|163825.02
#2024-07-18|163500.94
#2024-07-19|163325.03
#2024-07-22|164551.31
#2024-07-23|164059.86
#2024-07-24|163801.76
#2024-07-25|164406.58
#2024-07-26|165581.98
#2024-07-29|165199.94
#2024-07-30|165809.26
#2024-07-31|166979.01
#2024-08-01|165844.49
#2024-08-02|163627.17
#2024-08-05|163627.17
#2024-08-06|162465.63
#2024-08-07|161922.01
#2024-08-08|163604.30
#2024-08-09|164303.92
#2024-08-12|164303.40
#2024-08-13|165486.42
#2024-08-14|166190.36
#2024-08-15|167424.58
#2024-08-16|168008.05
#2024-08-19|168565.72
#2024-08-20|167925.49
#2024-08-21|168232.00
#2024-08-22|168316.48
#2024-08-23|170041.02
#2024-08-26|170832.65
#2024-08-27|169903.27
#2024-08-28|169725.66
#2024-08-29|170552.64
#2024-08-30|171600.48
#2024-09-02|171600.48
#2024-09-03|171043.42
#2024-09-04|171839.25
#2024-09-05|172071.05
#2024-09-06|171548.07
#2024-09-09|173357.81
#2024-09-10|172446.81
#2024-09-11|173339.13
#2024-09-12|174823.64
#2024-09-13|175709.18
#2024-09-16|176573.48
#2024-09-17|176698.87
#2024-09-18|176282.02
#2024-09-19|177312.92
#2024-09-20|177505.39
#2024-09-23|177638.92
#2024-09-24|177736.18
#2024-09-25|177617.27
#2024-09-26|178522.07
#2024-09-27|179025.14
#2024-09-30|179219.94
#2024-10-01|180009.45
#2024-10-02|179678.21
#2024-10-03|179487.87
#2024-10-04|180695.10
#2024-10-07|180513.55
#2024-10-08|180020.33
#2024-10-09|180989.03
#2024-10-10|180681.56
#2024-10-11|181691.76
#2024-10-14|181691.76
#2024-10-15|181797.13
#2024-10-16|183139.90
#2024-10-17|184141.92
#2024-10-18|184239.81
#2024-10-21|183529.27
#2024-10-22|183286.79
#2024-10-23|182681.42
#2024-10-24|182606.04
#2024-10-25|182310.78
#2024-10-28|182563.97
#2024-10-29|181626.21
#2024-10-30|181518.02
#2024-10-31|180033.17
#2024-11-01|180299.87
#2024-11-04|180416.77
#2024-11-05|181209.98
#2024-11-06|182836.02
#2024-11-07|183762.03
#2024-11-08|183693.30
#2024-11-11|184600.35
#2024-11-12|183653.05
#2024-11-13|183630.51
#2024-11-14|185080.23
#2024-11-15|184476.55
#2024-11-18|185174.18
#2024-11-19|185542.45
#2024-11-20|185722.62
#2024-11-21|187409.47
#2024-11-22|187464.54
#2024-11-25|186892.10
#2024-11-26|186454.78
#2024-11-27|187214.54
#2024-11-28|187568.63
#2024-11-29|188012.51
#2024-12-02|188083.15
#2024-12-03|188097.91
#2024-12-04|187737.40
#2024-12-05|188327.72
#2024-12-06|187965.88
#2024-12-09|187427.65
#2024-12-10|186649.77
#2024-12-11|186279.40
#2024-12-12|185076.56
#2024-12-13|184755.77
#2024-12-16|183562.44
#2024-12-17|183024.65
#2024-12-18|180186.13
#2024-12-19|179564.24
#2024-12-20|180836.46
#2024-12-23|181567.68
#2024-12-24|181733.43
#2024-12-25|181733.43
#2024-12-26|181733.43
#2024-12-27|182055.54
#2024-12-30|181476.86
#2024-12-31|182485.61
#2025-01-01|182485.61
#2025-01-02|183032.82
#2025-01-03|184415.84
#2025-01-06|184096.76
#2025-01-07|184454.81
#2025-01-08|184709.57
#2025-01-09|184721.83
#2025-01-10|183092.87
#2025-01-13|182136.19
#2025-01-14|182389.31
#2025-01-15|183620.06
#2025-01-16|184352.70
#2025-01-17|186007.70
#2025-01-20|186438.42
#2025-01-21|186608.74
#2025-01-22|185989.07
#2025-01-23|186938.85
#2025-01-24|186934.43
#2025-01-27|186893.53
#2025-01-28|186488.77
#2025-01-29|186641.76
#2025-01-30|187806.39
#2025-01-31|186414.62
#2025-02-03|184017.73
#2025-02-04|183872.72
#2025-02-05|184766.04
#2025-02-06|185188.45
#2025-02-07|184416.94
#2025-02-10|185351.89
#2025-02-11|185633.47
#2025-02-12|184949.57
#2025-02-13|184841.33
#2025-02-14|183846.51
#2025-02-17|183846.51
#2025-02-18|184344.39
#2025-02-19|184664.05
#2025-02-20|184583.00
#2025-02-21|183738.20
#2025-02-24|183593.04
#2025-02-25|185197.64
#2025-02-26|185217.26
#2025-02-27|184683.24
#2025-02-28|186678.78
#2025-03-03|185400.80
#2025-03-04|182164.16
#2025-03-05|182811.63
#2025-03-06|181219.27
#2025-03-07|183112.33
#2025-03-10|182848.76
#2025-03-11|181105.05
#2025-03-12|181875.42
#2025-03-13|180540.01
#2025-03-14|182279.57
#2025-03-17|183935.76
#2025-03-18|183736.81
#2025-03-19|185104.79
#2025-03-20|185202.65
#2025-03-21|184376.17
#2025-03-24|185726.94
#2025-03-25|185759.32
#2025-03-26|185667.89
#2025-03-27|185491.04
#2025-03-28|184408.22
#2025-03-31|185252.39
#2025-04-01|185467.25
#2025-04-02|186720.79
#2025-04-03|184003.72
#2025-04-04|177697.24
#2025-04-07|173530.54
#2025-04-08|170854.35
#2025-04-09|175165.17
#2025-04-10|170988.87
#2025-04-11|173959.01
#2025-04-14|176982.36
#2025-04-15|178036.43
#2025-04-16|178277.21
#2025-04-17|179422.20
#2025-04-18|179422.20
#2025-04-21|178734.11
#2025-04-22|181029.75
#2025-04-23|181654.09
#2025-04-24|182787.57
#2025-04-25|183039.55
#2025-04-28|184091.64
#2025-04-29|185210.69
#2025-04-30|185859.81
#2025-05-01|185650.57
#2025-05-02|186295.07
#2025-05-05|185754.74
#2025-05-06|185480.99
#2025-05-07|186903.91
#2025-05-08|187808.47
#2025-05-09|188976.73
#2025-05-12|189487.58
#2025-05-13|189733.07
#2025-05-14|189981.15
#2025-05-15|191407.64
#2025-05-16|192020.47
#2025-05-19|192020.47
#2025-05-20|192491.30
#2025-05-21|191721.91
#2025-05-22|191705.47
#2025-05-23|191977.75
#2025-05-26|192801.01
#2025-05-27|194609.30
#2025-05-28|194206.68
#2025-05-29|194769.75
#2025-05-30|194760.75
#2025-06-02|195266.83
#2025-06-03|195869.25
#2025-06-04|195019.07
#2025-06-05|195187.72
#2025-06-06|195511.36
#2025-06-09|195152.10
#2025-06-10|195595.88
#2025-06-11|195209.73
#2025-06-12|196354.51
#2025-06-13|196014.13
#2025-06-16|195931.77
#2025-06-17|195836.81
#2025-06-18|195804.69
#2025-06-19|195656.12
#2025-06-20|195935.09
#2025-06-23|196000.45
#2025-06-24|196579.27
#2025-06-25|195848.11
#2025-06-26|196927.67
#2025-06-27|197315.40
#2025-06-30|198417.35
#2025-07-01|198417.35
#2025-07-02|199298.44
#2025-07-03|199685.71
#2025-07-04|200017.65
#2025-07-07|199323.92
#2025-07-08|199893.17
#2025-07-09|200080.17
#2025-07-10|200986.40
#2025-07-11|200909.53
#2025-07-14|201639.68
#2025-07-15|201227.80
#2025-07-16|201165.37
#2025-07-17|201719.53
#2025-07-18|201781.90
#2025-07-21|201508.90
#2025-07-22|202472.87
#2025-07-23|203271.29
#2025-07-24|203044.96
#2025-07-25|203360.15
#2025-07-28|202481.29
#2025-07-29|202905.74
#2025-07-30|202586.87
#2025-07-31|202275.74
#2025-08-01|201384.44
#2025-08-04|201384.44
#2025-08-05|202649.44
#2025-08-06|202714.21
#2025-08-07|201916.38
#2025-08-08|201415.38
#2025-08-11|201910.49
#2025-08-12|202744.73
#2025-08-13|204234.52
#2025-08-14|205060.55
#2025-08-15|205197.21
#2025-08-18|204884.31
#2025-08-19|205527.26
#2025-08-20|206573.70
#2025-08-21|207265.84
#2025-08-22|208082.01
#2025-08-25|207289.08
#2025-08-26|209215.39
#2025-08-27|209905.23
#2025-08-28|209619.41
#2025-08-29|210565.52
#2025-09-01|210565.52
#2025-09-02|210367.72
#2025-09-03|211223.38
#2025-09-04|212266.22
#2025-09-05|212421.61
#2025-09-08|212548.46
#2025-09-09|213122.72
#2025-09-10|213867.88
#2025-09-11|214687.17
#2025-09-12|214631.35
#2025-09-15|214754.57
#2025-09-16|214958.88
#2025-09-17|215391.71
#2025-09-18|215721.88
#2025-09-19|216539.26
#2025-09-22|216921.24
#2025-09-23|217589.76
#2025-09-24|218189.77
#2025-09-25|218968.54
#2025-09-26|219918.93
#2025-09-29|220331.79
#2025-09-30|221195.03
#2025-10-01|221307.14
#2025-10-02|222233.13
#2025-10-03|223894.21
#2025-10-06|224116.88
#2025-10-07|223616.28
#2025-10-08|222487.77
#2025-10-09|221471.06
#2025-10-10|220351.09
#2025-10-13|220351.09
#2025-10-14|221695.87
#2025-10-15|222449.33
#2025-10-16|220336.54
#2025-10-17|220229.71
#2025-10-20|221102.47
#2025-10-21|220999.69
#2025-10-22|221718.15
#2025-10-23|222248.72
#2025-10-24|222796.45
#2025-10-27|223290.37
#2025-10-28|223163.80
#2025-10-29|221288.50
#2025-10-30|220954.12
#2025-10-31|221894.83
#2025-11-03|222867.23
#2025-11-04|221560.25
#2025-11-05|222587.18
#2025-11-06|223024.82
#2025-11-07|223487.44
#2025-11-10|224864.53
#2025-11-11|225293.32
#2025-11-12|227531.53
#2025-11-13|225424.44
#2025-11-14|226299.80
#2025-11-17|225598.37
#2025-11-18|224745.22
#2025-11-19|224603.39
#2025-11-20|223090.05
#2025-11-21|224251.63
#2025-11-24|224169.59
#2025-11-25|225722.29
#2025-11-26|226519.12
#2025-11-27|226475.96
#2025-11-28|227595.84
#2025-12-01|226861.13
#2025-12-02|227017.06
#2025-12-03|226892.89
#2025-12-04|228416.44
#2025-12-05|228404.74
#2025-12-08|227535.75
#2025-12-09|227388.75
#2025-12-10|227754.03
#2025-12-11|228737.59
#2025-12-12|229487.42
#2025-12-15|230028.56
#2025-12-16|228148.10
#2025-12-17|228078.43
#2025-12-18|228520.25
#2025-12-19|229371.90
#2025-12-22|229629.21
#2025-12-23|230597.89
#2025-12-24|230464.70
#2025-12-25|230464.70
#2025-12-26|230464.70
#2025-12-29|231219.52
#2025-12-30|231599.17
#2025-12-31|231396.79
#2026-01-01|231396.79
#2026-01-02|233469.48
#2026-01-05|233200.93
#2026-01-06|231808.09
#2026-01-07|230509.16
#2026-01-08|231769.76
#2026-01-09|232695.09
#2026-01-12|232988.25
#2026-01-13|233745.04
#2026-01-14|235912.02
#2026-01-15|237231.43
#2026-01-16|237947.82
#2026-01-19|237243.48
#2026-01-20|235083.28