2002/01/02,100
2002/01/03,100.54
2002/01/04,99.65
2002/01/07,107.17
2002/01/08,108.41
2002/01/09,104.83
2002/01/10,107.48
2002/01/11,104.71
2002/01/14,103.27
2002/01/15,103.4
2002/01/16,105.87
2002/01/17,100.45
2002/01/18,94.98
2002/01/21,98.32
2002/01/22,96.75
2002/01/23,95.64
2002/01/24,90.78
2002/01/25,94.77
2002/01/28,92.94
2002/01/29,113.1
2002/01/30,106.93
2002/01/31,109.03
2002/02/01,111.86
2002/02/04,112.8
2002/02/05,127.33
2002/02/06,124.2
2002/02/07,117.39
2002/02/08,135.35
2002/02/11,130.15
2002/02/12,132.9
2002/02/13,136.95
2002/02/14,135.62
2002/02/15,130.99
2002/02/18,131.42
2002/02/19,130.46
2002/02/20,123.54
2002/02/21,124.97
2002/02/22,125.47
2002/02/25,129.04
2002/02/26,126.11
2002/02/27,129.4
2002/02/28,129.2
2002/03/01,129.25
2002/03/04,129.86
2002/03/05,128.17
2002/03/06,132.06
2002/03/07,131.05
2002/03/08,122.99
2002/03/11,127.62
2002/03/12,132.55
2002/03/13,127.67
2002/03/14,126.56
2002/03/15,120.23
2002/03/18,123.32
2002/03/19,130.21
2002/03/20,131.1
2002/03/21,134.08
2002/03/22,138.75
2002/03/25,147.44
2002/03/26,136.1
2002/03/27,138.93
2002/03/28,140.89
2002/04/01,144.54
2002/04/02,136.98
2002/04/03,134.65
2002/04/04,137.25
2002/04/05,138.58
2002/04/08,132.04
2002/04/09,137.23
2002/04/10,140.12
2002/04/11,140.65
2002/04/12,143.23
2002/04/15,142.6
2002/04/16,144.35
2002/04/17,152.93
2002/04/18,153.18
2002/04/19,157.15
2002/04/22,170.14
2002/04/23,184.35
2002/04/24,183.53
2002/04/25,186.38
2002/04/26,194.66
2002/04/29,201.24
2002/04/30,200.4
2002/05/01,201.77
2002/05/02,200.41
2002/05/03,206.45
2002/05/06,209.9
2002/05/07,205.37
2002/05/08,210.55
2002/05/09,209.22
2002/05/10,216.52
2002/05/13,222.91
2002/05/14,223.56
2002/05/15,227.55
2002/05/16,227.79
2002/05/17,227.78
2002/05/20,237.85
2002/05/21,252.99
2002/05/22,283.51
2002/05/23,304.66
2002/05/24,308.83
2002/05/27,312.84
2002/05/28,320.99
2002/05/29,325.15
2002/05/30,326.96
2002/05/31,354.39
2002/06/03,374.09
2002/06/04,375.21
2002/06/05,349.18
2002/06/06,362.92
2002/06/07,365.29
2002/06/10,341.92
2002/06/11,347.86
2002/06/12,358.01
2002/06/13,344.01
2002/06/14,361.79
2002/06/17,369.7
2002/06/18,360.66
2002/06/19,380.64
2002/06/20,375.27
2002/06/21,383.13
2002/06/24,382.22
2002/06/25,386.81
2002/06/26,378.51
2002/06/27,391.06
2002/06/28,385.06
2002/07/02,395.78
2002/07/03,390.8
2002/07/04,389.88
2002/07/05,401.96
2002/07/08,428.25
2002/07/09,420.96
2002/07/10,423.67
2002/07/11,426.76
2002/07/12,434.67
2002/07/15,422.95
2002/07/16,416.77
2002/07/17,405.82
2002/07/18,410.69
2002/07/19,417.81
2002/07/22,414.25
2002/07/23,392.04
2002/07/24,379.93
2002/07/25,386.07
2002/07/26,370.92
2002/07/29,371.83
2002/07/30,392.6
2002/07/31,390.25
2002/08/01,390.88
2002/08/02,393.37
2002/08/05,396.54
2002/08/06,406.05
2002/08/07,403.12
2002/08/08,401.62
2002/08/09,404.54
2002/08/12,409.23
2002/08/13,414.39
2002/08/14,412.52
2002/08/15,409.9
2002/08/16,415.33
2002/08/19,417.9
2002/08/20,406.99
2002/08/21,415.94
2002/08/22,409.06
2002/08/23,406.86
2002/08/26,454.5
2002/08/27,464.66
2002/08/28,497.08
2002/08/29,498.72
2002/08/30,491.7
2002/09/03,509.11
2002/09/04,507.65
2002/09/05,511.86
2002/09/06,503.39
2002/09/09,510.4
2002/09/10,509.62
2002/09/11,512.55
2002/09/12,524.27
2002/09/13,595.89
2002/09/16,634.97
2002/09/17,642.16
2002/09/18,651.61
2002/09/19,655.16
2002/09/20,654.73
2002/09/23,654.54
2002/09/24,671.1
2002/09/25,644.19
2002/09/26,638.06
2002/09/27,653.23
2002/09/30,666.47
2002/10/01,648.38
2002/10/02,660.23
2002/10/03,654.34
2002/10/04,655.73
2002/10/07,658.77
2002/10/08,635.88
2002/10/09,624.24
2002/10/10,628.57
2002/10/11,647.44
2002/10/14,638.5
2002/10/15,657.36
2002/10/16,680.6
2002/10/17,677.92
2002/10/18,677.04
2002/10/21,673.3
2002/10/22,657.91
2002/10/23,676.18
2002/10/24,684.02
2002/10/25,684.86
2002/10/28,688.22
2002/10/29,685.11
2002/10/30,704.26
2002/10/31,712.14
2002/11/01,706.09
2002/11/04,703.29
2002/11/05,698.36
2002/11/06,736.29
2002/11/07,742.46
2002/11/08,743.71
2002/11/11,745.01
2002/11/12,763.41
2002/11/13,743.34
2002/11/14,760.93
2002/11/15,747.59
2002/11/18,745.49
2002/11/19,732.28
2002/11/20,741.28
2002/11/21,736.34
2002/11/22,719.81
2002/11/25,711.7
2002/11/26,708.44
2002/11/27,745.85
2002/11/28,732.94
2002/11/29,717.79
2002/12/02,720.85
2002/12/03,730.98
2002/12/04,727.78
2002/12/05,749.54
2002/12/06,756.08
2002/12/09,743.28
2002/12/10,766.62
2002/12/11,775.23
2002/12/12,789.65
2002/12/13,821.72
2002/12/16,837.53
2002/12/17,844.67
2002/12/18,860.14
2002/12/19,855.8
2002/12/20,862.75
2002/12/23,870.04
2002/12/24,867.27
2002/12/26,901.76
2002/12/27,914.99
2002/12/30,918.36
2002/12/31,982.58
2003/01/02,1120.93
2003/01/03,1203.46
2003/01/06,1235.58
2003/01/07,1266.96
2003/01/08,1327.26
2003/01/09,1344.07
2003/01/10,1206.02
2003/01/13,1270.6
2003/01/14,1292.05
2003/01/15,1272.54
2003/01/16,1282.36
2003/01/17,1267.53
2003/01/20,1277.99
2003/01/21,1276.26
2003/01/22,1286.15
2003/01/23,1255.7
2003/01/24,1222.83
2003/01/27,1245.19
2003/01/28,1236.2
2003/01/29,1192.53
2003/01/30,1246.76
2003/01/31,1258.49
2003/02/03,1266.76
2003/02/04,1244.71
2003/02/05,1209.32
2003/02/06,1207.95
2003/02/07,1200.18
2003/02/10,1163.36
2003/02/11,1166.08
2003/02/12,1144.64
2003/02/13,1167.49
2003/02/14,1173.74
2003/02/17,1163.79
2003/02/18,1165.79
2003/02/19,1177.9
2003/02/20,1239
2003/02/21,1244.87
2003/02/24,1252.24
2003/02/25,1225.94
2003/02/26,1221.31
2003/02/27,1239.42
2003/02/28,1252.41
2003/03/03,1191.89
2003/03/04,1186.48
2003/03/05,1188.7
2003/03/06,1186.93
2003/03/07,1221.88
2003/03/10,1206.96
2003/03/11,1174.59
2003/03/12,1185.76
2003/03/13,1204.04
2003/03/14,1210.9
2003/03/17,1225.67
2003/03/18,1220.28
2003/03/19,1205.61
2003/03/20,1202.58
2003/03/21,1203.83
2003/03/24,1186.6
2003/03/25,1199.41
2003/03/26,1203.64
2003/03/27,1208.97
2003/03/28,1198.19
2003/03/31,1200.75
2003/04/01,1198.54
2003/04/02,1189.77
2003/04/03,1187.43
2003/04/04,1197.66
2003/04/07,1198.17
2003/04/08,1207.84
2003/04/09,1229.35
2003/04/10,1236.12
2003/04/11,1225.28
2003/04/14,1241.04
2003/04/15,1271.82
2003/04/16,1284.03
2003/04/17,1273.88
2003/04/21,1248.35
2003/04/22,1217.19
2003/04/23,1206.30
2003/04/24,1162.27
2003/04/25,1164.68
2003/04/28,1150.55
2003/04/29,1119.93
2003/04/30,1138.26
2003/05/01,1198.85
2003/05/02,1224.52
2003/05/05,1256.15
2003/05/06,1282.17
2003/05/07,1238.02
2003/05/08,1247.72
2003/05/09,1250.78
2003/05/12,1234.85
2003/05/13,1266.35
2003/05/14,1272.30
2003/05/15,1271.10
2003/05/16,1259.06
2003/05/20,1270.07
2003/05/21,1274.00
2003/05/22,1252.35
2003/05/23,1252.17
2003/05/26,1251.19
2003/05/27,1239.01
2003/05/28,1220.26
2003/05/29,1218.05
2003/05/30,1230.42
2003/06/02,1194.03
2003/06/03,1222.89
2003/06/04,1242.92
2003/06/05,1264.32
2003/06/06,1239.72
2003/06/09,1254.4
2003/06/10,1250.96
2003/06/11,1260.83
2003/06/12,1268.06
2003/06/13,1254.93
2003/06/16,1260.88
2003/06/17,1293.82
2003/06/18,1279.53
2003/06/19,1304.22
2003/06/20,1308.77
2003/06/23,1304
2003/06/24,1273.77
2003/06/25,1288.95
2003/06/26,1271.55
2003/06/27,1283.06
2003/06/30,1270.54
2003/07/02,1306.07
2003/07/03,1284.17
2003/07/04,1321.83
2003/07/07,1307.24
2003/07/08,1313.37
2003/07/09,1342.22
2003/07/10,1376.61
2003/07/11,1369.05
2003/07/14,1369.76
2003/07/15,1343.65
2003/07/16,1319.57
2003/07/17,1336.1
2003/07/18,1325.25
2003/07/21,1359.13
2003/07/22,1391.73
2003/07/23,1432.9
2003/07/24,1466.76
2003/07/25,1538.02
2003/07/28,1657.05
2003/07/29,1662.24
2003/07/30,1675.96
2003/07/31,1697.37
2003/08/01,1679.99
2003/08/04,1663.09
2003/08/05,1699.03
2003/08/06,1709.2
2003/08/07,1701.74
2003/08/08,1713.75
2003/08/11,1745.83
2003/08/12,1712.72
2003/08/13,1745.28
2003/08/14,1725.96
2003/08/15,1718.81
2003/08/18,1760.35
2003/08/19,1832.5
2003/08/20,1842.57
2003/08/21,1864.23
2003/08/22,1835.84
2003/08/25,1810.47
2003/08/26,1835.05
2003/08/27,1882.6
2003/08/28,1813.65
2003/08/29,1848.03
2003/09/02,1797.7
2003/09/03,1840.73
2003/09/04,1839.62
2003/09/05,1837.55
2003/09/08,1825.88
2003/09/09,1829.84
2003/09/10,1860.15
2003/09/11,1859.1
2003/09/12,1892.82
2003/09/15,1896.82
2003/09/16,1927.49
2003/09/17,1953.31
2003/09/18,2036.48
2003/09/19,2142.64
2003/09/22,2375.13
2003/09/23,2488.73
2003/09/24,2470.22
2003/09/25,2443.4
2003/09/26,2301.54
2003/09/29,2386.23
2003/09/30,2549.62
2003/10/01,2534.53
2003/10/02,2448.63
2003/10/03,2338.89
2003/10/06,2300.21
2003/10/07,2372.45
2003/10/08,2382.88
2003/10/09,2360.59
2003/10/10,2369.47
2003/10/13,2419.38
2003/10/14,2489.68
2003/10/15,2473.82
2003/10/16,2449.63
2003/10/17,2578.12
2003/10/20,2659.58
2003/10/21,2706.07
2003/10/22,2844.8
2003/10/23,2912.98
2003/10/24,2912.54
2003/10/27,3053.71
2003/10/28,3084.7
2003/10/29,3099.7
2003/10/30,3136
2003/10/31,3170.06
2003/11/03,2946.79
2003/11/04,2988.67
2003/11/05,3044.78
2003/11/06,3002.96
2003/11/07,3075.77
2003/11/10,3141.98
2003/11/11,3169.95
2003/11/12,3316.59
2003/11/13,3370.26
2003/11/14,3418.84
2003/11/17,3650.92
2003/11/18,3888.2
2003/11/19,3830.47
2003/11/20,3887
2003/11/21,3715.56
2003/11/24,3488.25
2003/11/25,3591.58
2003/11/26,3789.8
2003/11/27,3796.05
2003/11/28,3834.64
2003/12/01,3973.8
2003/12/02,3950.07
2003/12/03,3834.79
2003/12/04,3739.37
2003/12/05,3784.27
2003/12/08,3751.03
2003/12/09,3776.01
2003/12/10,3549.42
2003/12/11,3426.63
2003/12/12,3385.58
2003/12/15,3457.77
2003/12/16,3406
2003/12/17,3452.85
2003/12/18,3355.94
2003/12/19,3312.59
2003/12/22,3369.86
2003/12/23,3351.02
2003/12/24,3432.75
2003/12/26,3598.71
2003/12/29,3893.92
2003/12/30,3999.23
2003/12/31,3855.66
2004/01/02,3909.42
2004/01/05,4174.53
2004/01/06,4185.27
2004/01/07,4059.57
2004/01/08,4210.82
2004/01/09,4260.02
2004/01/12,4126.28
2004/01/13,4214.63
2004/01/14,4086.2
2004/01/15,3997.29
2004/01/16,3999.89
2004/01/20,4176.74
2004/01/21,4091.16
2004/01/22,4105.69
2004/01/23,4083.94
2004/01/26,4034.12
2004/01/27,4082.92
2004/01/28,4096.62
2004/01/29,4014.87
2004/01/30,3830.21
2004/02/02,3775.1
2004/02/03,3833.23
2004/02/04,3820.54
2004/02/05,3828.03
2004/02/06,3865.55
2004/02/09,4010.23
2004/02/10,4057.08
2004/02/11,4128.49
2004/02/12,4351.93
2004/02/13,4383.81
2004/02/17,4654.97
2004/02/18,4637.55
2004/02/19,4625.94
2004/02/20,4414.38
2004/02/23,4051.5
2004/02/24,4169.3
2004/02/25,4042.55
2004/02/26,4147.87
2004/02/27,4206.08
2004/03/01,4384.18
2004/03/02,4320.62
2004/03/03,4258.37
2004/03/04,4253.91
2004/03/05,4386.09
2004/03/08,4312.48
2004/03/09,4378.98
2004/03/10,4327.06
2004/03/11,4289.96
2004/03/12,4254.36
2004/03/15,4185.92
2004/03/16,4109.1
2004/03/17,4141.67
2004/03/18,4318.6
2004/03/19,4377.46
2004/03/22,4381.04
2004/03/23,4361.95
2004/03/24,4276.27
2004/03/25,4241.98
2004/03/26,4323.32
2004/03/29,4297.04
2004/03/30,4288.1
2004/03/31,4281.54
2004/04/01,4475.43
2004/04/02,4582.81
2004/04/05,4799.3
2004/04/06,4913.62
2004/04/07,4811.71
2004/04/08,4601.82
2004/04/12,4407.41
2004/04/13,4185.42
2004/04/14,4173.62
2004/04/15,4212.11
2004/04/16,4470.22
2004/04/19,4355.18
2004/04/20,3932.31
2004/04/21,3850.27
2004/04/22,3754.9
2004/04/23,3763.34
2004/04/26,3780.52
2004/04/27,3743.49
2004/04/28,3335.98
2004/04/29,3185.16
2004/04/30,3231.67
2004/05/03,3130.85
2004/05/04,3380.73
2004/05/05,3481.81
2004/05/06,3384.92
2004/05/07,3195.88
2004/05/10,3192.55
2004/05/11,3191.32
2004/05/12,3175.95
2004/05/13,3079.66
2004/05/14,3041.15
2004/05/17,3094.49
2004/05/18,2998.19
2004/05/19,3018.71
2004/05/20,3042.23
2004/05/21,3078.28
2004/05/25,3262.14
2004/05/26,3320.12
2004/05/27,3389.46
2004/05/28,3400.54
2004/05/31,3351.92
2004/06/01,3361.47
2004/06/02,3261.23
2004/06/03,3147.11
2004/06/04,3152.43
2004/06/07,3211.18
2004/06/08,3178.5
2004/06/09,3106.64
2004/06/10,3065.57
2004/06/11,2975.21
2004/06/14,2849.72
2004/06/15,2908.75
2004/06/16,2852.99
2004/06/17,2931.25
2004/06/18,3004.93
2004/06/21,3027.46
2004/06/22,2991.41
2004/06/23,2994.48
2004/06/24,3063.68
2004/06/25,3103.68
2004/06/28,3039.91
2004/06/29,3005.7
2004/06/30,3003.91
2004/07/02,3050.97
2004/07/05,3103.37
2004/07/06,3077.46
2004/07/07,3193.46
2004/07/08,3382.09
2004/07/09,3419.19
2004/07/12,3432.03
2004/07/13,3417.91
2004/07/14,3442.8
2004/07/15,3466.24
2004/07/16,3530.25
2004/07/19,3430.96
2004/07/20,3318.86
2004/07/21,3279.08
2004/07/22,3211.39
2004/07/23,3110.4
2004/07/26,3173.42
2004/07/27,3220.07
2004/07/28,3235.39
2004/07/29,3310.23
2004/07/30,3498.66
2004/08/03,3594.34
2004/08/04,3593.94
2004/08/05,3456.6
2004/08/06,3454.51
2004/08/09,3495.84
2004/08/10,3482.91
2004/08/11,3430.51
2004/08/12,3447.79
2004/08/13,3492.51
2004/08/16,3555.71
2004/08/17,3542.05
2004/08/18,3571.42
2004/08/19,3685.04
2004/08/20,3715.84
2004/08/23,3627.55
2004/08/24,3646.41
2004/08/25,3701.85
2004/08/26,3662.44
2004/08/27,3648.51
2004/08/30,3656.48
2004/08/31,3681.99
2004/09/01,3795.05
2004/09/02,3785.62
2004/09/03,3726.82
2004/09/07,3663.65
2004/09/08,3672.41
2004/09/09,3645.25
2004/09/10,3662.54
2004/09/13,3690.64
2004/09/14,3782.85
2004/09/15,3706.67
2004/09/16,3691.95
2004/09/17,3682.28
2004/09/20,3607.47
2004/09/21,3729.34
2004/09/22,3737.4
2004/09/23,3800.1
2004/09/24,3746.56
2004/09/27,3755.2
2004/09/28,3845.02
2004/09/29,3891
2004/09/30,3984.81
2004/10/01,4003.01
2004/10/04,3874.82
2004/10/05,3982.03
2004/10/06,3926.34
2004/10/07,3874.29
2004/10/08,3917.7
2004/10/11,3859.1
2004/10/12,3748.12
2004/10/13,3700.72
2004/10/14,3774.07
2004/10/15,3841.83
2004/10/18,3692.5
2004/10/19,3732.25
2004/10/20,3858.11
2004/10/21,3829.55
2004/10/22,3817.38
2004/10/25,3862.78
2004/10/26,3820.63
2004/10/27,3713.03
2004/10/28,3665.18
2004/10/29,3705.62
2004/11/01,3677.06
2004/11/02,3602.63
2004/11/03,3617.92
2004/11/04,3725.46
2004/11/05,3764.78
2004/11/08,3740.91
2004/11/09,3714.81
2004/11/10,3695.58
2004/11/11,3638.4
2004/11/12,3717.16
2004/11/15,3696.19
2004/11/16,3690.23
2004/11/17,3681.81
2004/11/18,3637.54
2004/11/19,3636.42
2004/11/22,3583.99
2004/11/23,3567.61
2004/11/24,3567.23
2004/11/26,3675.49
2004/11/29,3591.8
2004/11/30,3556.68
2004/12/01,3602.78
2004/12/02,3457.58
2004/12/03,3521.75
2004/12/06,3442.1
2004/12/07,3368.92
2004/12/08,3261.96
2004/12/09,3306.97
2004/12/10,3331.68
2004/12/13,3336.22
2004/12/14,3294.36
2004/12/15,3334.01
2004/12/16,3300.64
2004/12/17,3307.37
2004/12/20,3281.9
2004/12/21,3259.29
2004/12/22,3252.55
2004/12/23,3257.82
2004/12/27,3266.66
2004/12/28,3237.29
2004/12/29,3192.83
2004/12/30,3271.55
2004/12/31,3246.5
2005/01/03,3247.59
2005/01/04,3237.59
2005/01/05,3200.02
2005/01/06,3114.78
2005/01/07,3147.33
2005/01/10,3102.22
2005/01/11,3197.07
2005/01/12,3292.45
2005/01/13,3289.62
2005/01/14,3275.09
2005/01/18,3294.15
2005/01/19,3273.7
2005/01/20,3251.05
2005/01/21,3303.23
2005/01/24,3317.72
2005/01/25,3291.85
2005/01/26,3286.03
2005/01/27,3242.67
2005/01/28,3194.44
2005/01/31,3164.86
2005/02/01,3154.64
2005/02/02,3171.68
2005/02/03,3137.07
2005/02/04,3160.97
2005/02/07,3155.93
2005/02/08,3207.88
2005/02/09,3207.51
2005/02/10,3340.08
2005/02/11,3387.35
2005/02/14,3582.31
2005/02/15,3521.39
2005/02/16,3559.94
2005/02/17,3644.78
2005/02/18,3748.08
2005/02/22,3861.02
2005/02/23,3873.11
2005/02/24,3815.15
2005/02/25,3816.21
2005/02/28,3768.84
2005/03/01,3617.39
2005/03/02,3759.61
2005/03/03,3678.01
2005/03/04,3957.51
2005/03/07,4200.02
2005/03/08,4296.40
2005/03/09,4290.86
2005/03/10,4234.30
2005/03/11,4229.98
2005/03/14,4203.93
2005/03/15,4238.52
2005/03/16,4353.69
2005/03/17,4290.24
2005/03/18,4282.11
2005/03/21,4233.72
2005/03/22,4186.55
2005/03/23,3969.97
2005/03/24,3941.09
2005/03/28,3924.60
2005/03/29,3871.79
2005/03/30,3880.87
2005/03/31,3820.38
2005/04/01,3716.20
2005/04/04,3595.83
2005/04/05,3718.06
2005/04/06,3661.47
2005/04/07,3699.07
2005/04/08,3784.54
2005/04/11,3769.96
2005/04/12,3625.25
2005/04/13,3574.29
2005/04/14,3416.01
2005/04/15,3337.86
2005/04/18,3371.81
2005/04/19,3602.62
2005/04/20,3618.33
2005/04/21,3616.20
2005/04/22,3575.38
2005/04/25,3582.85
2005/04/26,3599.57
2005/04/27,3393.63
2005/04/28,3265.58
2005/04/29,3168.63
2005/05/02,2997.26
2005/05/03,2991.52
2005/05/04,3278.04
2005/05/05,3223.83
2005/05/06,3234.44
2005/05/09,3250.70
2005/05/10,3191.18
2005/05/11,3157.82
2005/05/12,2988.72
2005/05/13,2917.52
2005/05/16,2881.38
2005/05/17,2831.19
2005/05/18,3052.72
2005/05/19,2894.95
2005/05/20,2792.92
2005/05/23,2881.73
2005/05/24,3005.21
2005/05/25,2919.01
2005/05/26,2856.68
2005/05/27,3168.44
2005/05/31,3379.52
2005/06/01,3605.26
2005/06/02,3610.40
2005/06/03,3588.69
2005/06/06,3535.11
2005/06/07,3552.00
2005/06/08,3514.37
2005/06/09,3499.92
2005/06/10,3483.40
2005/06/13,3498.92
2005/06/14,3480.08
2005/06/15,3555.23
2005/06/16,3573.21
2005/06/17,3521.80
2005/06/20,3411.39
2005/06/21,3461.09
2005/06/22,3397.55
2005/06/23,3273.34
2005/06/24,3277.77
2005/06/27,3206.09
2005/06/28,3161.29
2005/06/29,3294.53
2005/06/30,3302.44
2005/07/01,3314.96
2005/07/05,3289.92
2005/07/06,3297.03
2005/07/07,3325.25
2005/07/08,3251.35
2005/07/11,3234.07
2005/07/12,3216.72
2005/07/13,3175.85
2005/07/14,3098.93
2005/07/15,3086.20
2005/07/18,3019.17
2005/07/19,3013.97
2005/07/20,3047.38
2005/07/21,3082.83
2005/07/22,3083.08
2005/07/25,3078.46
2005/07/26,3066.21
2005/07/27,3049.93
2005/07/28,3148.58
2005/07/29,3276.49
2005/08/01,3303.12
2005/08/02,3325.09
2005/08/03,3562.20
2005/08/04,3570.64
2005/08/05,3522.75
2005/08/08,3592.77
2005/08/09,3480.28
2005/08/10,3613.92
2005/08/11,3657.15
2005/08/12,3674.32
2005/08/15,3632.11
2005/08/16,3603.24
2005/08/17,3467.50
2005/08/18,3454.41
2005/08/19,3446.84
2005/08/22,3381.69
2005/08/23,3322.36
2005/08/24,3285.25
2005/08/25,3262.39
2005/08/26,3260.78
2005/08/29,3244.37
2005/08/30,3250.07
2005/08/31,3312.54
2005/09/01,3395.99
2005/09/02,3377.32
2005/09/06,3401.95
2005/09/07,3496.06
2005/09/08,3554.67
2005/09/09,3595.22
2005/09/12,3480.45
2005/09/13,3495.84
2005/09/14,3526.82
2005/09/15,3558.54
2005/09/16,3666.56
2005/09/19,3717.84
2005/09/20,3809.83
2005/09/21,4020.36
2005/09/22,3910.47
2005/09/23,3866.76
2005/09/26,3937.59
2005/09/27,3767.18
2005/09/28,3902.78
2005/09/29,3938.68
2005/09/30,3855.30
2005/10/03,3919.89
2005/10/04,4061.10
2005/10/05,3924.45
2005/10/06,3844.88
2005/10/07,4064.68
2005/10/10,4228.59
2005/10/11,4141.37
2005/10/12,3980.11
2005/10/13,3996.47
2005/10/14,4289.39
2005/10/17,4321.74
2005/10/18,4098.64
2005/10/19,4044.86
2005/10/20,3847.50
2005/10/21,3913.78
2005/10/24,3893.54
2005/10/25,4020.08
2005/10/26,4000.24
2005/10/27,3821.68
2005/10/28,3837.69
2005/10/31,3922.79
2005/11/01,3850.44
2005/11/02,4016.63
2005/11/03,4039.66
2005/11/04,4050.99
2005/11/07,4083.65
2005/11/08,4004.16
2005/11/09,4040.95
2005/11/10,3984.83
2005/11/11,4135.52
2005/11/14,4101.04
2005/11/15,4060.51
2005/11/16,4208.72
2005/11/17,4199.60
2005/11/18,4140.97
2005/11/21,4337.74
2005/11/22,4570.06
2005/11/23,4469.25
2005/11/25,4595.13
2005/11/28,4698.29
2005/11/29,4565.03
2005/11/30,4375.51
2005/12/01,4513.25
2005/12/02,4325.02
2005/12/05,4368.94
2005/12/06,4328.67
2005/12/07,4264.34
2005/12/08,4258.38
2005/12/09,4168.78
2005/12/12,4134.12
2005/12/13,3990.88
2005/12/14,3980.10
2005/12/15,4136.47
2005/12/16,4106.75
2005/12/19,4030.22
2005/12/20,4049.24
2005/12/21,4200.01
2005/12/22,4325.34
2005/12/23,4237.55
2005/12/27,4249.35
2005/12/28,4394.17
2005/12/29,4428.20
2005/12/30,4426.80
2006/01/03,4553.53
2006/01/04,4489.45
2006/01/05,4299.44
2006/01/06,4424.81
2006/01/09,4444.52
2006/01/10,4388.26
2006/01/11,4391.71
2006/01/12,4379.67
2006/01/13,4431.56
2006/01/17,4388.20
2006/01/18,4249.01
2006/01/19,4255.37
2006/01/20,4174.30
2006/01/23,4023.59
2006/01/24,4060.18
2006/01/25,4450.33
2006/01/26,4824.55
2006/01/27,4986.51
2006/01/30,5111.67
2006/01/31,5356.98
2006/02/01,5321.84
2006/02/02,5443.29
2006/02/03,5230.19
2006/02/06,5401.32
2006/02/07,4941.91
2006/02/08,4874.78
2006/02/09,5106.24
2006/02/10,4751.69
2006/02/13,4386.36
2006/02/14,4735.50
2006/02/15,4671.05
2006/02/16,4711.74
2006/02/17,4845.93
2006/02/21,5009.32
2006/02/22,5024.76
2006/02/23,5025.84
2006/02/24,5245.25
2006/02/27,5112.11
2006/02/28,5168.96
2006/03/01,5201.57
2006/03/02,5428.90
2006/03/03,5489.64
2006/03/06,5345.62
2006/03/07,5256.28
2006/03/08,5201.87
2006/03/09,5225.06
2006/03/10,5180.60
2006/03/13,5123.84
2006/03/14,5247.41
2006/03/15,5422.77
2006/03/16,5394.59
2006/03/17,5412.45
2006/03/20,5354.24
2006/03/21,5211.83
2006/03/22,5455.10
2006/03/23,5586.22
2006/03/24,5717.19
2006/03/27,5762.32
2006/03/28,5695.65
2006/03/29,5802.33
2006/03/30,5975.28
2006/03/31,5911.56
2006/04/03,6147.48
2006/04/04,6361.25
2006/04/05,6570.59
2006/04/06,6626.84
2006/04/07,6515.77
2006/04/10,6394.71
2006/04/11,6123.62
2006/04/12,6439.97
2006/04/13,6502.04
2006/04/17,6721.32
2006/04/18,6879.36
2006/04/19,7056.84
2006/04/20,6312.11
2006/04/21,6481.75
2006/04/24,6639.47
2006/04/25,6652.55
2006/04/26,6733.81
2006/04/27,6329.76
2006/04/28,6672.98
2006/05/01,6603.30
2006/05/02,6584.66
2006/05/03,6492.91
2006/05/04,6626.43
2006/05/05,6683.00
2006/05/08,6651.52
2006/05/09,7169.34
2006/05/10,7105.18
2006/05/11,7048.57
2006/05/12,6637.41
2006/05/15,6057.32
2006/05/16,5912.81
2006/05/17,5699.76
2006/05/18,5601.23
2006/05/21,5546.98
2006/05/22,5488.50
2006/05/23,5513.64
2006/05/24,5356.35
2006/05/25,5438.12
2006/05/26,5633.77
2006/05/30,5381.24
2006/05/31,5475.21
2006/06/01,5498.03
2006/06/02,5565.49
2006/06/05,5387.14
2006/06/06,5211.37
2006/06/07,5125.26
2006/06/08,5085.49
2006/06/09,4887.11
2006/06/12,4802.58
2006/06/13,4669.04
2006/06/14,4690.88
2006/06/15,4756.76
2006/06/16,4774.37
2006/06/19,4781.98
2006/06/20,4870.37
2006/06/21,4958.15
2006/06/22,4971.00
2006/06/23,5044.42
2006/06/26,5061.34
2006/06/27,4881.65
2006/06/28,4837.56
2006/06/29,5068.22
2006/06/30,5293.13
2006/07/03,5456.38
2006/07/05,5412.91
2006/07/06,5461.08
2006/07/07,5389.54
2006/07/10,5305.22
2006/07/11,5442.48
2006/07/12,5421.51
2006/07/13,5316.60
2006/07/14,5374.39
2006/07/17,5167.25
2006/07/18,5145.46
2006/07/19,5354.06
2006/07/20,5131.01
2006/07/21,5015.94
2006/07/24,5187.68
2006/07/25,5374.20
2006/07/26,5405.77
2006/07/27,5395.35
2006/07/28,5568.26
2006/07/31,5589.31
2006/08/01,5706.85
2006/08/02,5797.90
2006/08/03,5668.49
2006/08/04,5689.08
2006/08/07,5901.52
2006/08/08,5843.34
2006/08/09,5987.41
2006/08/10,5812.65
2006/08/11,5577.86
2006/08/14,5621.34
2006/08/15,6006.92
2006/08/16,6638.10
2006/08/17,5985.21
2006/08/18,5823.77
2006/08/21,6724.48
2006/08/22,6785.08
2006/08/23,6610.55
2006/08/24,6549.13
2006/08/25,6567.16
2006/08/28,5954.39
2006/08/29,6038.71
2006/08/30,6081.54
2006/08/31,6658.62
2006/09/01,6740.99
2006/09/05,6881.06
2006/09/06,6787.41
2006/09/07,6638.56
2006/09/08,6254.23
2006/09/11,5801.05
2006/09/12,5689.64
2006/09/13,5826.25
2006/09/14,5520.77
2006/09/15,5591.31
2006/09/18,5677.89
2006/09/19,5429.95
2006/09/20,5386.23
2006/09/21,5478.01
2006/09/24,5491.48
2006/09/25,5452.37
2006/09/26,5583.54
2006/09/27,5744.42
2006/09/28,5703.68
2006/09/29,5626.89
2006/10/02,5602.33
2006/10/03,5142.97
2006/10/04,5165.28
2006/10/05,5384.63
2006/10/06,5310.44
2006/10/09,5274.21
2006/10/10,5331.30
2006/10/11,5205.17
2006/10/12,5468.51
2006/10/13,5794.09
2006/10/16,6088.72
2006/10/17,5891.33
2006/10/18,5754.95
2006/10/19,6177.87
2006/10/20,6001.24
2006/10/23,6085.27
2006/10/24,6183.56
2006/10/25,6512.80
2006/10/26,6637.44
2006/10/27,6581.11
2006/10/30,6679.68
2006/10/31,6828.97
2006/11/01,6847.63
2006/11/02,6891.05
2006/11/03,6987.64
2006/11/06,6951.41
2006/11/07,6980.99
2006/11/08,6972.17
2006/11/09,7489.59
2006/11/10,7005.82
2006/11/13,7072.63
2006/11/14,6998.24
2006/11/15,7257.61
2006/11/16,6832.08
2006/11/17,6871.35
2006/11/20,6840.49
2006/11/21,7024.58
2006/11/22,7091.11
2006/11/24,7306.92
2006/11/28,7387.59
2006/11/29,7410.86
2006/11/30,7491.21
2006/12/01,7458.74
2006/12/04,7667.94
2006/12/05,7584.37
2006/12/06,7428.55
2006/12/07,7461.09
2006/12/08,7398.68
2006/12/11,7435.12
2006/12/12,7419.84
2006/12/13,7421.65
2006/12/14,7411.37
2006/12/15,7305.81
2006/12/18,7234.22
2006/12/19,7409.59
2006/12/20,7251.17
2006/12/21,7168.38
2006/12/22,7199.05
2006/12/26,7241.25
2006/12/27,7377.23
2006/12/28,7419.16
2006/12/29,7387.27
2007/01/03,7134.65
2007/01/04,7090.44
2007/01/05,6889.71
2007/01/08,6945.83
2007/01/09,6769.18
2007/01/10,6619.59
2007/01/11,6676.08
2007/01/12,7079.23
2007/01/16,6933.54
2007/01/17,7164.49
2007/01/18,6785.21
2007/01/19,6954.84
2007/01/22,7009.57
2007/01/23,7372.42
2007/01/24,7511.33
2007/01/25,7467.26
2007/01/26,7540.09
2007/01/29,7481.48
2007/01/30,7557.10
2007/01/31,7639.98
2007/02/01,7721.23
2007/02/02,7609.65
2007/02/05,7735.77
2007/02/06,7798.05
2007/02/07,7729.48
2007/02/08,7835.21
2007/02/09,7699.53
2007/02/12,7665.76
2007/02/13,7821.49
2007/02/14,7889.84
2007/02/15,8024.11
2007/02/16,8003.76
2007/02/20,7814.38
2007/02/21,8259.12
2007/02/22,8271.54
2007/02/23,8433.81
2007/02/26,8540.05
2007/02/27,7768.21
2007/02/28,7799.52
2007/03/01,7625.29
2007/03/02,7371.84
2007/03/05,7258.11
2007/03/06,7481.54
2007/03/07,7497.08
2007/03/08,7529.27
2007/03/09,7541.70
2007/03/12,7601.55
2007/03/13,7341.08
2007/03/14,7427.13
2007/03/15,7566.74
2007/03/16,7618.23
2007/03/19,7641.88
2007/03/20,7682.97
2007/03/21,7889.02
2007/03/22,7907.54
2007/03/23,7915.20
2007/03/26,8068.87
2007/03/27,7909.61
2007/03/28,7921.66
2007/03/29,7935.87
2007/03/30,7886.38
2007/04/02,8077.29
2007/04/03,8160.95
2007/04/04,8342.73
2007/04/05,8315.64
2007/04/09,8398.00
2007/04/10,8466.18
2007/04/11,8386.26
2007/04/12,8457.55
2007/04/13,8603.27
2007/04/16,8741.12
2007/04/17,8518.98
2007/04/18,8451.60
2007/04/19,8139.47
2007/04/20,8332.34
2007/04/23,8251.51
2007/04/24,8069.71
2007/04/25,8145.33
2007/04/26,7992.59
2007/04/27,8127.84
2007/04/30,7945.30
2007/05/01,7860.12
2007/05/02,7969.96
2007/05/03,8108.35
2007/05/04,8172.84
2007/05/07,8241.22
2007/05/08,8112.01
2007/05/09,8187.58
2007/05/10,7904.43
2007/05/11,8126.77
2007/05/14,7895.21
2007/05/15,7911.65
2007/05/16,7871.34
2007/05/17,7854.79
2007/05/18,7961.01
2007/05/21,8140.59
2007/05/22,8107.04
2007/05/23,8141.93
2007/05/24,7733.13
2007/05/25,7818.11
2007/05/29,7781.43
2007/05/30,7848.97
2007/05/31,8088.47
2007/06/01,8261.12
2007/06/04,8518.98
2007/06/05,8416.20
2007/06/06,8336.03
2007/06/07,8053.28
2007/06/08,8103.75
2007/06/11,8111.05
2007/06/12,7944.78
2007/06/13,8061.72
2007/06/14,8117.45
2007/06/15,8268.65
2007/06/18,8289.21
2007/06/19,8375.32
2007/06/20,8172.72
2007/06/21,8237.59
2007/06/22,8183.00
2007/06/25,7997.08
2007/06/26,7733.73
2007/06/27,7844.96
2007/06/28,7901.84
2007/06/29,8027.92
2007/07/02,8177.75
2007/07/03,8115.17
2007/07/05,8307.48
2007/07/06,8562.84
2007/07/09,8708.79
2007/07/10,8629.99
2007/07/11,8644.60
2007/07/12,8968.02
2007/07/13,8932.62
2007/07/16,8971.65
2007/07/17,9000.55
2007/07/18,9060.26
2007/07/19,9160.11
2007/07/20,9176.10
2007/07/23,9137.96
2007/07/24,8950.89
2007/07/25,8803.34
2007/07/26,8432.19
2007/07/27,8286.24
2007/07/30,8540.68
2007/07/31,8505.96
2007/08/01,8403.64
2007/08/02,8446.58
2007/08/03,8551.87
2007/08/06,8474.44
2007/08/07,8637.07
2007/08/08,8848.34
2007/08/09,8690.51
2007/08/10,8767.94
2007/08/13,8604.86
2007/08/14,8321.64
2007/08/15,7802.25
2007/08/16,7374.22
2007/08/17,7541.42
2007/08/20,7626.61
2007/08/21,7652.66
2007/08/22,7975.24
2007/08/23,7881.51
2007/08/24,8076.11
2007/08/27,7930.84
2007/08/28,7751.29
2007/08/29,8026.91
2007/08/30,7976.62
2007/08/31,8193.56
2007/09/04,8412.08
2007/09/05,8257.29
2007/09/06,8928.11
2007/09/07,8872.49
2007/09/10,8835.40
2007/09/11,9125.17
2007/09/12,8966.22
2007/09/13,8937.67
2007/09/14,8906.81
2007/09/17,8875.52
2007/09/18,9265.37
2007/09/19,9275.91
2007/09/20,9798.35
2007/09/21,9752.36
2007/09/24,9772.01
2007/09/25,9664.28
2007/09/26,9465.71
2007/09/27,9695.03
2007/09/28,9767.66
2007/10/01,9916.35
2007/10/02,9783.20
2007/10/03,9575.12
2007/10/04,9644.28
2007/10/05,9912.37
2007/10/08,9917.50
2007/10/09,10317.89
2007/10/10,10455.61
2007/10/11,10607.96
2007/10/12,10551.09
2007/10/15,10939.83
2007/10/16,10793.19
2007/10/17,10673.28
2007/10/18,10735.41
2007/10/19,10414.50
2007/10/22,10166.68
2007/10/23,10565.02
2007/10/24,10577.58
2007/10/25,10619.61
2007/10/26,11069.56
2007/10/29,11412.17
2007/10/30,11182.85
2007/10/31,11526.32
2007/11/01,11267.82
2007/11/02,11579.49
2007/11/05,11237.63
2007/11/06,11942.28
2007/11/07,11805.93
2007/11/08,11864.76
2007/11/09,11545.78
2007/11/12,10902.14
2007/11/13,11070.12
2007/11/14,11153.16
2007/11/15,10676.71
2007/11/16,10861.26
2007/11/19,10563.80
2007/11/20,10886.61
2007/11/21,10680.59
2007/11/23,11119.24
2007/11/26,10392.35
2007/11/28,10772.18
2007/11/29,10711.20
2007/11/30,10678.25
2007/12/03,10856.01
2007/12/04,10777.66
2007/12/05,10952.39
2007/12/06,11639.67
2007/12/07,11352.54
2007/12/10,11100.12
2007/12/11,10796.85
2007/12/12,10804.16
2007/12/13,10460.18
2007/12/14,10236.33
2007/12/17,9752.82
2007/12/18,9856.06
2007/12/19,9872.54
2007/12/20,9960.77
2007/12/21,10475.94
2007/12/24,10392.57
2007/12/26,10655.92
2007/12/27,10504.26
2007/12/28,10780.63
2007/12/31,10696.58
2008/01/02,11004.24
2008/01/03,11191.76
2008/01/04,10847.10
2008/01/07,10705.72
2008/01/08,11189.47
2008/01/09,11233.56
2008/01/10,11566.11
2008/01/11,11603.57
2008/01/14,11863.72
2008/01/15,11258.91
2008/01/16,10652.04
2008/01/17,10404.91
2008/01/18,10411.76
2008/01/22,10587.63
2008/01/23,10548.12
2008/01/24,11136.71
2008/01/25,11011.38
2008/01/28,11296.30
2008/01/29,11191.76
2008/01/30,11351.64
2008/01/31,11283.12
2008/02/01,11340.22
2008/02/04,11054.72
2008/02/05,10623.03
2008/02/06,10762.36
2008/02/07,10760.08
2008/02/08,11248.86
2008/02/11,11397.32
2008/02/12,11054.72
2008/02/13,11305.96
2008/02/14,11203.18
2008/02/15,11168.92
2008/02/19,11671.46
2008/02/20,11945.49
2008/02/21,11717.09
2008/02/22,11762.77
2008/02/25,11991.17
2008/02/26,12287.41
2008/02/27,12628.64
2008/02/28,12675.92
2008/02/29,12247.53