Date,Open,High,Low,Close
20040716,22820,23010,22810,22810
20040719,22840,22930,22600,22620
20040720,22690,22900,22520,22860
20040721,23030,23140,22950,22950
20040722,22760,22830,22630,22730
20040723,22860,22860,22670,22710
20040726,22720,22830,22450,22450
20040727,22590,22860,22530,22810
20040728,22870,23010,22770,22780
20040729,23000,23330,22950,23250
20040730,23240,23500,23120,23240
20040802,23150,23400,23130,23290
20040803,23300,23540,23270,23320
20040804,23180,23250,23050,23240
20040805,23300,23370,22960,23030
20040806,22790,23090,22540,22540
20040809,22560,22620,22270,22280
20040810,22630,22630,22340,22560
20040811,22660,22660,22230,22400
20040812,22390,22600,22260,22260
20040813,22200,22440,22200,22220
20040816,22100,22580,22060,22580
20040817,22510,22720,22470,22570
20040818,22550,22600,22370,22600
20040819,22770,22770,22540,22540
20040820,22600,22610,22470,22610
20040823,22750,22960,22700,22880
20040824,22970,22970,22800,22930
20040825,23000,23120,22830,23120
20040826,23160,23200,23000,23120
20040827,23230,23450,23160,23450
20040830,23390,23450,23320,23340
20040831,23270,23270,23050,23140
20040901,23200,23300,23160,23220
20040902,23220,23540,23160,23450
20040903,23460,23730,23320,23670
20040906,23670,23840,23670,23840
20040907,23770,23830,23670,23800
20040908,23720,23820,23700,23700
20040909,23550,23640,23470,23630
20040910,23660,23700,23620,23620
20040913,23790,23850,23740,23810
20040914,23890,23890,23660,23700
20040915,23440,23840,23440,23720
20040916,23710,23800,23660,23750
20040917,23740,24040,23680,23940
20040920,23960,23960,23760,23830
20040921,23930,24080,23930,24080
20040922,24040,24140,23860,23860
20040923,23800,23850,23610,23610
20040924,23610,23790,23600,23710
20040927,23710,23710,23520,23590
20040928,23430,23780,23430,23760
20040929,23700,23830,23700,23770
20040930,23790,23840,23380,23510
20041001,23610,24060,23610,23970
20041004,24240,24340,24200,24320
20041005,24280,24460,24240,24360
20041006,24320,24460,24270,24460
20041007,24480,24500,24250,24310
20041008,24210,24440,24120,24150
20041011,24130,24230,24060,24230
20041012,24120,24120,23830,23930
20041013,24050,24150,23770,23770
20041014,23830,23920,23600,23690
20041015,23600,23910,23590,23910
20041018,23710,23830,23620,23790
20041019,23830,24010,23830,23840
20041020,23530,23730,23530,23710
20041021,23740,23830,23590,23640
20041022,23770,23860,23460,23520
20041025,23180,23310,23070,23220
20041026,23230,23400,23140,23280
20041027,23420,23730,23340,23710
20041028,23770,23880,23670,23850
20041029,23840,23910,23710,23750
20041101,23690,24020,23690,23940
20041102,23980,24240,23980,24240
20041103,24410,24440,24250,24340
20041104,24340,24520,24130,24520
20041105,24490,24590,24360,24480
20041108,24380,24450,24310,24410
20041109,24370,24430,24330,24420
20041110,24440,24530,24360,24480
20041111,24340,24680,24310,24680
20041112,24760,24780,24650,24750
20041115,25010,25010,24660,24750
20041116,24730,24760,24450,24500
20041117,24560,24830,24470,24790
20041118,24720,24810,24650,24790
20041119,24790,24810,24390,24410
20041122,24320,24490,24180,24390
20041123,24430,24540,24250,24320
20041124,24410,24420,24230,24270
20041125,24370,24490,24340,24460
20041126,24400,24430,24300,24330
20041129,24440,24640,24330,24400
20041130,24400,24410,24170,24220
20041201,24160,24600,24140,24530
20041202,24770,24770,24540,24540
20041203,24710,24790,24390,24400
20041206,24450,24520,24340,24510
20041207,24430,24640,24410,24480
20041208,24480,24550,24480,24550
20041209,24570,24570,24340,24510
20041210,24520,24530,24400,24530
20041213,24550,24680,24490,24680
20041214,24880,24880,24600,24730
20041215,24750,24790,24630,24750
20041216,24690,24790,24670,24730
20041217,24760,24820,24330,24330
20041220,24470,24670,24470,24500
20041221,24540,24610,24440,24610
20041222,24640,24710,24560,24650
20041223,24600,24690,24550,24670
20041227,24670,24740,24550,24630
20041228,24580,24680,24540,24680
20041229,24740,24740,24540,24650
20041230,24620,24740,24550,24580
20050103,24620,24880,24620,24750
20050104,24790,24890,24710,24710
20050105,24650,24800,24610,24770
20050106,24670,24910,24670,24850
20050107,24820,25060,24820,25010
20050110,25080,25090,24920,25020
20050111,24900,24980,24630,24700
20050112,24740,24780,24340,24480
20050113,24590,24630,24430,24620
20050114,24570,24700,24460,24700
20050117,24720,24770,24660,24770
20050118,24820,24820,24610,24820
20050119,24800,24910,24780,24780
20050120,24630,24680,24540,24540
20050121,24400,24630,24400,24480
20050124,24450,24650,24400,24580
20050125,24510,24880,24510,24780
20050126,24800,24900,24770,24840
20050127,24850,25060,24760,24910
20050128,25090,25090,24780,24840
20050131,25000,25110,24960,25070
20050201,25010,25250,24990,25250
20050202,25270,25320,25190,25290
20050203,25310,25340,25180,25340
20050204,25340,25660,25340,25590
20050207,25740,25740,25660,25730
20050208,25750,25800,25660,25800
20050209,25750,25880,25610,25750
20050210,25640,25840,25640,25840
20050211,25840,26150,25790,26150
20050214,26030,26080,25940,26070
20050215,26010,26160,25980,26070
20050216,26100,26100,25830,25900
20050217,26030,26060,25890,25940
20050218,25870,26040,25870,25970
20050221,26080,26120,25950,26070
20050222,25980,26020,25660,25660
20050223,25580,25680,25520,25590
20050224,25700,25700,25550,25660
20050225,25810,25980,25780,25970
20050228,25950,26060,25660,25700
20050301,25800,26100,25770,26100
20050302,25990,26100,25900,25990
20050303,26040,26210,26000,26120
20050304,26210,26310,26120,26300
20050307,26310,26340,26150,26270
20050308,26160,26200,26060,26060
20050309,26060,26100,25860,25860
20050310,25580,25680,25550,25680
20050311,25710,25730,25640,25640
20050314,25600,25610,25530,25610
20050315,25790,25920,25780,25780
20050316,25750,25830,25490,25490
20050317,25510,25560,25410,25450
20050318,25420,25610,25410,25410
20050321,25410,25600,25410,25500
20050322,25500,25590,25320,25590
20050323,25520,25520,25280,25340
20050324,25420,25680,25380,25670
20050329,25520,25660,25410,25660
20050330,25430,25690,25430,25680
20050331,25840,25840,25430,25670
20050401,25570,25770,25380,25380
20050404,25530,25560,25330,25550
20050405,25630,25740,25580,25740
20050406,25770,25860,25710,25750
20050407,25760,26010,25760,25950
20050408,26020,26050,25860,25940
20050411,25820,25930,25810,25920
20050412,25840,25850,25740,25790
20050413,25960,25960,25800,25820
20050414,25770,25930,25750,25830
20050415,25490,25670,25300,25300
20050418,25020,25090,24820,24890
20050419,25120,25240,25090,25160
20050420,25280,25300,24780,24920
20050421,24920,25160,24900,25160
20050422,25140,25250,25100,25250
20050425,25300,25390,25200,25390
20050426,25380,25380,25170,25330
20050427,25220,25240,24940,25100
20050428,25140,25180,24940,25050
20050429,24950,25270,24950,25060
20050502,25200,25380,25190,25320
20050503,25350,25420,25280,25400
20050504,25430,25680,25360,25680
20050505,25660,25830,25570,25690
20050506,25720,26010,25670,25880
20050509,25890,25890,25710,25840
20050510,25810,25860,25420,25600
20050511,25460,25620,25410,25560
20050512,25660,25710,25580,25640
20050513,25530,25720,25450,25580
20050516,25530,25670,25440,25670
20050517,25570,25620,25490,25540
20050518,25660,26080,25640,26030
20050519,25990,26120,25990,25990
20050520,26110,26270,26040,26240
20050523,26230,26340,26170,26300
20050524,26280,26280,26170,26280
20050525,26210,26280,26140,26140
20050526,26230,26400,26220,26400
20050527,26420,26420,26280,26380
20050530,26360,26600,26340,26600
20050531,26580,26640,26480,26630
20050601,26580,27050,26580,27050
20050602,26850,27030,26850,27030
20050603,26990,27020,26720,26930
20050606,26830,26900,26690,26890
20050607,26800,27160,26800,27050
20050608,26970,27020,26970,26970
20050609,26920,27120,26870,27120
20050610,27180,27180,27160,27180
20050613,27280,27350,27130,27230
20050614,27260,27510,27260,27440
20050615,27440,27450,27210,27250
20050616,27370,27440,27300,27410
20050617,27470,27630,27410,27550
20050620,27350,27570,27310,27540
20050621,27570,27680,27540,27680
20050622,27760,27770,27600,27720
20050623,27760,27870,27710,27710
20050624,27730,27730,27510,27560
20050627,27160,27420,27160,27210
20050628,27410,27650,27390,27650
20050629,27690,27750,27570,27630
20050630,27590,27680,27490,27620
20050701,27460,27800,27430,27800
20050704,27710,27940,27700,27940
20050705,27950,27950,27710,27930
20050706,27930,28100,27930,28060
20050707,27930,27930,26590,27660
20050708,27730,28030,27640,28030
20050711,27970,28050,27930,27980
20050712,27970,27970,27770,27970
20050713,27920,28100,27890,28100
20050714,28210,28450,28210,28330
20050715,28340,28340,28120,28220
20050718,28180,28300,28090,28220
20050719,28200,28370,28140,28330
20050720,28330,28340,28000,28250
20050721,28220,28290,27810,28080
20050722,28040,28110,27880,28090
20050725,28150,28290,28090,28090
20050726,28160,28380,28160,28250
20050727,28320,28400,28270,28400
20050728,28450,28580,28340,28580
20050729,28580,28640,28400,28510
20050801,28480,28570,28460,28500
20050802,28510,28860,28500,28730
20050803,28750,28790,28610,28670
20050804,28600,28620,28180,28230
20050805,28260,28480,28220,28220
20050808,28380,28550,28340,28350
20050809,28450,28710,28440,28620
20050810,28870,29040,28810,28940
20050811,28890,28990,28810,28830
20050812,28970,28970,28690,28780
20050815,28810,28960,28780,28960
20050816,28920,28940,28620,28620
20050817,28630,28800,28560,28800
20050818,28690,28720,28510,28650
20050819,28590,28920,28580,28920
20050822,28920,28960,28780,28780
20050823,28710,28720,28540,28540
20050824,28480,28540,28300,28460
20050825,28240,28280,28110,28170
20050826,28170,28300,27880,27880
20050829,27740,28190,27740,28120
20050830,28100,28160,28000,28050
20050831,28120,28320,28120,28320
20050901,28450,28630,28380,28480
20050902,28510,28560,28350,28420
20050905,28450,28640,28430,28530
20050906,28690,28940,28680,28830
20050907,29040,29060,28990,29060
20050908,29010,29030,28950,28950
20050909,29060,29140,29060,29060
20050912,29110,29200,29110,29180
20050913,29130,29140,28930,28930
20050914,29010,29070,28970,29070
20050915,29130,29170,29050,29050
20050916,29730,29730,29100,29350
20050919,29090,29440,29090,29380
20050920,29460,29560,29330,29340
20050921,29210,29310,28830,28970
20050922,29000,29030,28810,28960
20050923,28990,29290,28970,29210
20050926,29390,29610,29360,29610
20050927,29520,29570,29430,29500
20050928,29630,29800,29630,29680
20050929,29740,29830,29620,29830
20050930,29870,29870,29640,29780
20051003,29840,30030,29820,29970
20051004,30000,30110,29900,29950
20051005,29780,30000,29570,29600
20051006,29340,29370,29040,29040
20051007,29090,29280,29090,29150
20051010,29290,29360,29180,29230
20051011,29300,29460,29220,29300
20051012,29070,29260,29020,29020
20051013,29020,29070,28620,28620
20051014,28810,28980,28640,28830
20051017,29010,29020,28790,28820
20051018,28960,29030,28810,28810
20051019,28640,28710,28360,28580
20051020,28850,28860,28430,28430
20051021,28370,28500,28300,28400
20051024,28440,28800,28370,28780
20051025,28850,28860,28300,28300
20051026,28600,28850,28590,28590
20051027,28520,28610,28300,28300
20051028,28320,28580,28100,28580
20051031,28800,29100,28800,29000
20051101,29040,29180,28970,28970
20051102,28970,29340,28970,29280
20051103,29380,29730,29340,29520
20051104,29690,29770,29570,29570
20051107,29710,29830,29530,29760
20051108,29870,29960,29730,29750
20051109,29870,29990,29730,29790
20051110,29880,29920,29700,29920
20051111,30100,30100,29940,30100
20051114,30050,30200,29940,30150
20051115,30010,30070,29820,29900
20051116,29880,29880,29510,29670
20051117,29920,29950,29710,29810
20051118,30080,30140,29920,29920
20051121,29950,30140,29840,30080
20051122,30120,30180,30060,30130
20051123,30160,30360,30090,30270
20051124,30300,30310,30080,30170
20051125,30170,30310,30170,30260
20051128,30400,30460,29830,29980
20051129,29960,30160,29770,30000
20051130,29930,29990,29670,29860
20051201,29960,30410,29960,30350
20051202,30530,30610,30380,30550
20051205,30550,30610,30340,30420
20051206,30440,30700,30430,30670
20051207,30660,30750,30550,30550
20051208,30400,30560,30320,30540
20051209,30500,30520,30410,30490
20051212,30670,30700,30390,30420
20051213,30500,30650,30400,30540
20051214,30460,30550,30320,30390
20051215,30430,30460,30210,30260
20051216,30360,30590,30360,30480
20051219,30420,30490,30380,30380
20051220,30290,30560,30280,30490
20051221,30600,30740,30600,30690
20051222,30690,30690,30480,30540
20051223,30670,30680,30540,30590
20051227,30550,30710,30550,30640
20051228,30560,30700,30500,30570
20051229,30640,30790,30640,30750
20051230,30640,30670,30350,30450
20060102,30600,30690,30560,30680
20060103,30610,31160,30610,30820
20060104,31080,31240,30940,31150
20060105,31130,31190,31030,31070
20060106,31270,31430,31080,31350
20060109,31480,31530,31400,31480
20060110,31350,31380,31140,31170
20060111,31360,31380,31190,31320
20060112,31280,31470,31260,31430
20060113,31320,31340,31080,31210
20060116,31180,31290,31100,31290
20060117,30980,31060,30950,30970
20060118,30400,30770,30400,30610
20060119,30850,30870,30600,30710
20060120,30790,30890,30230,30450
20060123,30070,30380,30020,30370
20060124,30380,30440,30170,30210
20060125,30310,30610,30310,30590
20060126,30630,31040,30630,30930
20060127,31330,31430,31170,31410
20060130,31310,31470,31290,31390
20060131,31480,31640,31340,31480
20060201,31370,31810,31360,31690
20060202,31810,31810,31180,31220
20060203,31330,31370,31160,31250
20060206,31350,31470,31220,31270
20060207,31350,31360,30930,31170
20060208,30860,31230,30760,31100
20060209,31300,31530,31260,31470
20060210,31430,31560,31280,31300
20060213,31310,31570,31240,31500
20060214,31590,31740,31320,31520
20060215,31510,31650,31410,31510
20060216,31600,31780,31480,31720
20060217,31710,31870,31650,31750
20060220,31710,31880,31670,31820
20060221,31940,32050,31840,31950
20060222,31850,32140,31820,32110
20060223,32140,32190,31930,32050
20060224,32120,32160,32010,32110
20060227,32210,32210,32020,32170
20060228,32120,32150,31630,31680
20060301,31720,32020,31680,31960
20060302,32060,32090,31480,31580
20060303,31600,31810,31400,31620
20060306,31890,31970,31610,31850
20060307,31640,31760,31490,31750
20060308,31440,31610,31420,31580
20060309,31830,31830,31760,31790
20060310,31760,32160,31750,32100
20060313,32200,32340,32190,32340
20060314,32400,32430,32330,32360
20060315,32510,32550,32400,32430
20060316,32350,32430,32250,32380
20060317,32510,32610,32190,32250
20060320,32440,32570,32250,32300
20060321,32290,32500,32030,32340
20060322,32160,32470,32150,32450
20060323,32500,32510,32270,32390
20060324,32440,32590,32400,32530
20060327,32480,32560,32150,32190
20060328,32230,32330,31930,32070
20060329,32070,32170,31990,32090
20060330,32300,32520,32190,32440
20060331,32290,32380,32040,32110
20060403,32280,32480,32230,32410
20060404,32310,32310,32090,32120
20060405,32250,32360,32000,32280
20060406,32450,32450,32240,32370
20060407,32410,32590,32120,32250
20060410,32250,32540,32250,32520
20060411,32520,32520,31970,32170
20060412,32120,32240,31950,32120
20060413,32200,32290,32050,32270
20060418,32220,32420,32100,32200
20060419,32680,32690,32400,32580
20060420,32650,32820,32560,32640
20060421,32730,32900,32730,32880
20060424,32750,32820,32640,32650
20060425,32750,32840,32550,32640
20060426,32680,32740,32590,32660
20060427,32630,32630,32270,32570
20060428,32740,32740,32360,32480
20060502,32460,32900,32460,32850
20060503,32990,33030,32390,32470
20060504,32510,32650,32350,32580
20060505,32650,33000,32610,32960
20060508,33160,33210,32910,32940
20060509,32970,33170,32900,33130
20060510,33160,33190,32860,32870
20060511,32980,33190,32500,32780
20060512,32530,32610,31930,32050
20060515,31880,31940,31380,31730
20060516,31580,32040,31540,31860
20060517,32050,32050,30690,30810
20060518,31020,31200,30500,30930
20060519,30890,31090,30730,30890
20060522,30640,30710,30010,30120
20060523,30390,30980,30350,30780
20060524,30470,30640,30130,30350
20060525,30460,31060,30170,30830
20060526,31150,31330,30920,31290
20060529,31260,31280,31170,31220
20060530,31190,31240,30480,30510
20060531,30270,30950,30120,30910
20060601,30800,31190,30590,30990
20060602,31100,31650,30910,31010
20060605,30940,31040,30460,30860
20060606,30460,30630,30220,30350
20060607,30310,30710,30240,30640
20060608,29760,30220,29740,29790
20060609,29990,30400,29990,30330
20060612,30230,30410,29750,30000
20060613,29380,29550,29120,29360
20060614,29370,29560,29150,29410
20060615,29540,30180,29540,30050
20060616,30480,30480,29700,29730
20060619,29930,30240,29700,30000
20060620,29740,30320,29700,30240
20060621,30270,30490,29830,30230
20060622,30560,30610,30130,30360
20060623,30330,30530,30180,30360
20060626,30540,30570,30150,30230
20060627,30550,30550,29730,29980
20060628,29760,30220,29740,30070
20060629,30210,31190,30210,30600
20060630,31110,31200,30800,31110
20060703,31330,31370,31070,31240
20060704,31330,31400,31110,31330
20060705,31140,31190,30870,30960
20060706,31130,31370,31020,31320
20060707,31160,31450,31000,31220
20060710,31260,31460,31060,31420
20060711,31210,31370,31020,31090
20060712,31200,31430,30880,31100
20060713,30920,30920,30300,30620
20060714,30290,30580,30160,30220
20060717,30250,30280,29850,30150
20060718,30130,30350,29940,30140
20060719,30240,30960,30160,30830
20060720,30940,31080,30640,30830
20060721,30680,30790,30450,30540
20060724,30690,31370,30680,31220
20060725,31330,31510,31170,31210
20060726,31340,31480,31200,31290
20060727,31490,31690,31390,31680
20060728,31690,32040,31490,32000
20060731,31950,31950,31730,31770
20060801,31770,31840,31280,31360
20060802,31540,31870,31450,31740
20060803,31750,31750,31290,31480
20060804,31760,31930,31510,31900
20060807,31540,31620,31420,31460
20060808,31680,31700,31300,31510
20060809,31630,31920,31350,31850
20060810,31480,31720,31200,31600
20060811,31620,31770,31450,31600
20060814,31730,31930,31730,31910
20060815,31820,32350,31770,32300
20060816,32360,32430,32150,32370
20060817,32360,32420,32240,32340
20060818,32310,32390,32200,32230
20060821,32210,32350,32090,32200
20060822,32550,32550,32100,32380
20060823,32340,32350,32090,32130
20060824,32180,32400,32000,32280
20060825,32290,32410,32220,32320
20060828,32270,32600,32160,32490
20060829,32510,32710,32430,32510
20060830,32590,32790,32540,32730
20060831,32750,32800,32510,32530
20060901,32600,32790,32560,32640
20060904,32710,32860,32700,32800
20060905,32790,32790,32550,32650
20060906,32580,32580,32200,32260
20060907,32030,32030,31860,31890
20060908,32070,32080,31910,32060
20060911,31840,31840,31620,31820
20060912,31900,32400,31880,32250
20060913,32310,32440,32240,32330
20060914,32440,32560,32210,32270
20060915,32300,32420,32160,32300
20060918,32330,32440,32200,32300
20060919,32310,32370,31890,32100
20060920,32030,32570,32010,32460
20060921,32550,32740,32330,32650
20060922,32350,32470,32140,32240
20060925,32360,32510,32070,32230
20060926,32440,32770,32370,32650
20060927,32850,32870,32630,32750
20060928,32720,32860,32670,32740
20060929,32810,32940,32700,32720
20061002,32900,32910,32600,32800
20061003,32670,32830,32470,32680
20061004,32700,33200,32650,32970
20061005,33290,33290,33070,33070
20061006,33100,33250,33020,33210
20061009,33110,33330,33100,33270
20061010,33380,33540,33330,33500
20061011,33430,33680,33330,33560
20061012,33560,33950,33560,33860
20061013,33950,34080,33790,33990
20061016,34040,34170,33930,34060
20061017,33970,34000,33620,33650
20061018,33760,34120,33760,33960
20061019,33800,34050,33730,33950
20061020,34080,34180,33920,34040
20061023,34140,34300,33910,34240
20061024,34200,34260,34080,34150
20061025,34130,34320,34120,34230
20061026,34420,34460,34120,34140
20061027,34200,34230,33900,34060
20061030,33800,33980,33740,33930
20061031,33780,34070,33710,33890
20061101,33910,34170,33780,34010
20061102,33870,34060,33720,33870
20061103,33960,34130,33790,33930
20061106,33970,34420,33970,34370
20061107,34370,34570,34360,34550
20061108,34410,34590,34300,34480
20061109,34520,34530,34230,34350
20061110,34250,34360,34130,34230
20061113,34200,34380,34110,34240
20061114,34280,34360,34020,34120
20061115,34370,34420,34200,34360
20061116,34240,34460,34220,34380
20061117,34300,34340,33980,34090
20061120,33930,34280,33830,34240
20061121,34210,34360,34190,34210
20061122,34340,34440,34070,34140
20061123,34210,34230,33910,34020
20061124,33970,33970,33510,33720
20061127,33590,33720,32940,33160
20061128,33100,33250,32950,33130
20061129,33320,33520,33200,33500
20061130,33580,33590,33130,33200
20061201,33330,33430,32660,32830
20061204,32870,33140,32770,33060
20061205,33160,33370,33010,33310
20061206,33300,33350,33140,33270
20061207,33230,33540,33230,33390
20061208,33240,33560,33220,33450
20061211,33650,33690,33520,33660
20061212,33650,33810,33600,33760
20061213,33780,34120,33730,34060
20061214,34240,34360,34120,34280
20061215,34430,34580,34310,34430
20061218,34160,34520,34160,34320
20061219,34160,34190,33970,34110
20061220,34250,34300,33960,34110
20061221,34000,34160,33850,34040
20061222,33960,34030,33700,33790
20061227,33910,34370,33900,34280
20061228,34370,34370,34190,34250
20061229,34260,34300,34060,34120
20070102,34390,34680,34360,34610
20070103,34650,34700,34310,34680
20070104,34360,34700,34360,34670
20070105,34430,34590,34250,34290
20070108,34410,34460,34120,34180
20070109,34390,34420,34030,34250
20070110,33940,34080,33810,33890
20070111,34050,34640,33940,34570
20070112,34490,34870,34460,34700
20070115,34880,35020,34840,34960
20070116,34930,34970,34710,34760
20070117,34670,34810,34470,34650
20070118,34790,34850,34420,34540
20070119,34520,34870,34320,34810
20070122,34840,34920,34470,34590
20070123,34650,34790,34430,34580
20070124,34730,35020,34690,34990
20070125,35070,35190,34640,34890
20070126,34710,34840,34550,34650
20070129,34700,34740,34490,34690
20070130,34620,34890,34560,34830
20070131,34820,34910,34540,34610
20070201,34960,35200,34870,35060
20070202,35110,35250,35030,35160
20070205,35080,35260,35060,35180
20070206,35260,35480,35260,35320
20070207,35380,35440,35270,35370
20070208,35300,35330,34950,35050
20070209,35210,35300,34850,35190
20070212,34960,35110,34930,35000
20070213,35060,35210,34970,35120
20070214,35280,35430,35110,35360
20070215,35430,35430,35180,35270
20070216,35180,35310,35150,35240
20070219,35280,35450,35270,35340
20070220,35380,35400,35070,35240
20070221,35340,35380,34860,34930
20070222,35120,35220,35020,35090
20070223,35110,35210,34920,35090
20070226,35210,35330,35130,35260
20070227,34980,34980,32850,34250
20070228,33500,33960,33370,33610
20070301,33380,33800,32690,33330
20070302,33260,33530,32620,33080
20070305,32370,32880,32250,32780
20070306,33020,33410,32780,33070
20070307,33280,33350,33280,33310
20070308,33380,33700,33380,33700
20070309,33530,33770,33450,33750
20070312,33770,33770,33530,33580
20070313,33430,33480,32510,33140
20070314,32430,32640,31830,32090
20070315,32650,32720,32310,32630
20070316,32630,32840,32360,32620
20070319,33000,33210,32860,33200
20070320,33140,33550,33030,33470
20070321,33400,34060,33400,33580
20070322,34000,34330,34000,34230
20070323,34130,34520,34050,34490
20070326,34430,34480,33860,34040
20070327,34330,34330,33970,34000
20070328,33840,33980,33630,33760
20070329,33980,34180,33940,34170
20070330,34080,34280,33940,33990
20070402,33890,34170,33890,34100
20070403,34200,34600,34190,34430
20070404,34600,34620,34420,34570
20070405,34560,34720,34490,34610
20070410,34670,34940,34610,34840
20070411,34860,35100,34700,34880
20070412,34790,35000,34540,34760
20070413,34890,35160,34860,35070
20070416,35230,35610,35230,35590
20070417,35490,35720,35440,35700
20070418,35600,35670,35400,35510
20070419,35150,35520,35020,35360
20070420,35480,36040,35480,35910
20070423,36050,36050,35710,35860
20070424,35860,35860,35390,35590
20070425,35530,35920,35530,35750
20070426,36140,36170,35690,35790
20070427,35780,35780,35410,35540
20070430,35540,35750,35470,35630
20070502,35780,35850,35560,35780
20070503,35880,35960,35650,35950
20070504,35980,36270,35960,36220
20070507,36350,36350,36120,36210
20070508,36140,36140,35860,35930
20070509,36130,36220,35930,36080
20070510,36090,36100,35400,35760
20070511,35420,36060,35300,36010
20070514,36150,36190,35710,35860
20070515,35800,36060,35660,35970
20070516,35880,36000,35800,35850
20070517,35910,36030,35840,35960
20070518,36040,36460,36040,36370
20070521,36400,36580,36260,36330
20070522,36330,36420,36210,36280
20070523,36400,36630,36330,36580
20070524,36380,36630,36110,36230
20070525,36130,36470,36100,36330
20070529,36530,36530,36270,36460
20070530,36160,36800,36040,36430
20070531,36790,36840,36590,36610
20070601,36770,37050,36680,37000
20070604,36930,37040,36730,36920
20070605,36950,37010,36350,36770
20070606,36630,36750,36190,36240
20070607,36410,36410,35550,35800
20070608,35720,35980,35600,35830
20070611,36120,36300,36050,36120
20070612,36110,36270,35940,36030
20070613,35750,36450,35750,36120
20070614,36450,36760,36390,36660
20070615,36770,37310,36770,37190
20070618,37270,37370,37000,37130
20070619,37120,37210,36930,36970
20070620,37110,37300,36460,37140
20070621,36750,36960,36460,36730
20070622,36760,36760,36160,36530
20070625,36200,36650,36120,36550
20070626,36260,36500,36160,36330
20070627,36050,36420,35890,36180
20070628,36460,36710,36340,36470
20070629,36660,36720,36220,36700
20070702,36500,36650,36400,36620
20070703,36910,37000,36810,36910
20070704,36800,37040,36800,37000
20070705,37100,37100,36610,36730
20070706,36730,37120,36730,37020
20070709,37170,37240,37100,37160
20070710,37190,37290,36190,36730
20070711,36340,36540,36200,36530
20070712,36640,37220,36330,36950
20070713,37320,37320,37090,37160
20070716,37260,37340,37080,37210
20070717,37070,37120,36900,37030
20070718,36670,36840,36360,36550
20070719,36840,36990,36700,36820
20070720,36910,36960,36050,36300
20070723,36380,36600,36230,36550
20070724,36500,36610,35320,35990
20070725,35260,36020,35260,35610
20070726,35820,35920,33740,34550
20070727,34040,34800,34000,34310
20070730,34350,34670,34080,34300
20070731,34610,35110,34570,34990
20070801,34080,35060,33970,34440
20070802,34820,35080,34570,34810
20070803,34910,34940,34000,34340
20070806,33930,34570,33740,34010
20070807,34410,35060,34330,34660
20070808,34980,35550,34870,35410
20070809,35220,35250,34330,34700
20070810,33990,34170,33370,33520
20070813,33850,34480,33830,34400
20070814,34080,34430,33660,33810
20070815,33320,33940,33180,33930
20070816,33090,33270,32340,32770
20070817,32450,34060,32370,33720
20070820,33740,34170,33600,33810
20070821,33900,33970,33430,33770
20070822,34050,34340,34020,34280
20070823,34620,34690,34120,34330
20070824,34140,34520,34110,34360
20070827,34520,34540,34360,34390
20070828,34280,34300,33390,33690
20070829,33510,34320,33450,33940
20070830,34260,34400,33850,34320
20070831,34470,35020,34380,34750
20070903,34890,34970,34800,34840
20070904,34790,35340,34600,35210
20070905,35000,35210,34510,34580
20070906,34860,34900,34330,34690
20070907,34610,34850,33920,33940
20070910,34050,34200,33630,33670
20070911,33910,34440,33910,34310
20070912,34370,34370,34370,34370
20070913,34250,34850,34250,34800
20070914,34410,34430,34070,34380
20070917,33950,34120,33700,33930
20070918,33890,34480,33800,34460
20070919,35370,35640,35090,35460
20070920,35260,35290,35020,35230
20070921,35070,35520,35070,35280
20070924,35170,35440,35080,35360
20070925,35090,35120,34680,34920
20070926,35020,35260,35010,35080
20070927,35360,35470,35230,35330
20070928,35350,35420,35010,35280
20071001,34950,35780,34940,35540
20071002,35900,35900,35660,35710
20071003,35810,35840,35620,35760
20071004,35670,36010,35610,35800
20071005,35890,36210,35860,36040
20071008,36140,36140,35810,35920
20071009,35570,36080,35570,36040
20071010,36090,36110,35830,35980
20071011,36060,36350,35900,36240
20071012,35900,36330,35820,36260
20071015,36260,36370,35880,35960
20071016,35720,35770,35480,35560
20071017,35550,35910,35480,35700
20071018,35880,35930,35390,35430
20071019,35300,35430,34640,35170
20071022,34270,34920,34180,34740
20071023,34890,35210,34890,34970
20071024,35040,35100,34670,34770
20071025,35040,35320,34960,35110
20071026,35320,35610,35020,35400
20071029,35670,35760,35530,35630
20071030,35560,35630,35450,35460
20071031,35460,35950,35440,35790
20071101,35880,35880,34880,35140
20071102,34690,35020,34550,34810
20071105,34570,34670,34400,34600
20071106,34770,34860,34610,34690
20071107,34820,34920,34280,34490
20071108,33830,34520,33740,34330
20071109,34320,34530,33430,33700
20071112,33310,33860,33310,33820
20071113,33590,34500,33470,34040
20071114,34600,34600,34060,34270
20071115,34270,34320,33390,33860
20071116,33630,33770,33430,33590
20071119,33570,33720,32630,32860
20071120,33080,33280,32630,33220
20071121,32850,32870,32190,32350
20071122,32440,32780,32230,32640
20071123,32650,33270,32650,33250
20071126,33470,33530,32320,32930
20071127,32670,33070,32540,32930
20071128,33040,34090,32820,33790
20071129,33970,34140,33750,33990
20071130,34220,34570,34090,34440
20071203,34270,34530,34210,34300
20071204,34260,34290,33740,33800
20071205,33980,34620,33950,34500
20071206,34730,34950,34280,34470
20071207,34720,34910,34620,34760
20071210,34540,35070,34540,34970
20071211,35030,35030,34060,34740
20071212,34320,34990,34200,34880
20071213,34690,34690,33960,33960
20071214,34050,34180,33830,34050
20071217,33700,33700,33360,33520
20071218,33460,33710,33290,33390
20071219,33360,33420,33100,33170
20071220,33240,33490,33140,33230
20071221,33280,33930,33280,33710
20071227,33940,34080,33540,33800
20071228,33620,33770,33460,33720
20080102,33310,33690,32760,33040
20080103,32890,33220,32850,33190
20080104,33170,33380,32420,32570
20080107,32460,32830,32350,32670
20080108,32810,33130,32380,32890
20080109,32630,32680,32250,32490
20080110,32610,32640,32170,32290
20080111,32260,32270,31860,32100
20080114,31960,32270,31880,32100
20080115,31890,31970,31130,31290
20080116,30990,31360,30680,31040
20080117,31310,31430,30120,30650
20080118,30540,31100,30050,30210
20080121,29700,29720,27890,28200
20080122,26960,29040,26270,28650
20080123,28660,29240,27050,27650
20080124,29050,29260,28460,29140
20080125,29660,29860,28560,28990
20080128,28360,28950,28210,28670
20080129,28890,29280,28790,29100
20080130,28920,29440,28760,28970
20080131,28820,29200,28060,29080
20080201,29290,29810,29280,29530
20080204,29900,29900,29480,29560
20080205,29490,29550,28220,28620
20080206,28450,28820,28250,28770
20080207,28520,28680,27870,28130
20080208,28500,28590,27960,28320
20080211,27990,28310,27770,27980
20080212,28340,29040,27910,28990
20080213,28720,29270,28650,28980
20080214,29420,29420,28840,28930
20080215,28900,29030,28120,28270
20080218,28500,29020,28500,28960
20080219,28660,29310,28530,28890
20080220,28540,28950,28370,28600
20080221,28830,29200,28480,28780
20080222,28530,28980,28430,28490
20080225,28970,29290,28820,29160
20080226,29280,29870,29220,29620
20080227,29730,29730,29130,29590
20080228,29350,29550,28880,28950
20080229,28740,28930,28050,28350
20080303,27970,28210,27820,28000
20080304,28030,28280,27360,27460
20080305,27820,28140,27640,28080
20080306,28070,28070,27250,27530
20080307,27160,27460,26930,27220
20080310,27180,27280,26740,26830
20080311,27270,27270,27210,27270
20080312,27970,27970,27770,27780
20080313,27330,27330,27030,27330
20080314,27360,27540,26900,27040
20080317,26050,26180,25490,25590
20080318,25990,27110,25950,26640
20080319,26980,26980,25820,26400
20080320,26050,26620,25950,26230
20080325,27200,27310,26870,27210
20080326,27050,27180,26780,26940
20080327,26890,27520,26890,27250
20080328,27310,27390,26860,27090
20080331,26760,27110,26480,26960
20080401,26710,28470,26710,28150
20080402,28430,28640,28150,28540
20080403,28590,28680,28290,28410
20080404,28570,28750,28280,28620
20080407,28850,28990,28800,28860
20080408,28710,28710,28430,28620
20080409,28520,28700,28210,28430
20080410,28440,28450,27910,28380
20080411,28650,28650,27520,27810
20080414,27480,27730,27380,27560
20080415,27760,27900,27490,27680
20080416,28000,28500,27860,28250
20080417,28450,28450,27870,28000
20080418,28120,28820,28120,28790
20080421,28670,28890,28330,28430
20080422,28270,28530,28030,28250
20080423,28360,28470,27940,28420
20080424,28180,28780,28050,28520
20080425,28700,29140,28700,28940
20080428,29030,29280,29030,29140
20080429,28990,29190,28860,29020
20080430,29000,29320,28830,29240
20080502,29650,29990,29570,29880
20080505,29800,29830,29660,29760
20080506,29760,29820,29340,29560
20080507,29680,29900,29430,29790
20080508,29550,29760,29490,29640
20080509,29480,29490,29070,29270
20080512,29420,29540,29270,29330
20080513,29490,29510,29070,29310
20080514,29440,29690,29310,29580
20080515,29490,29970,29270,29690
20080516,29880,30090,29720,29780
20080519,29890,30310,29810,30160
20080520,30050,30050,29440,29630
20080521,29650,29710,29040,29270
20080522,29070,29630,29070,29470
20080523,29320,29320,28740,28920
20080526,28840,28910,28780,28880
20080527,28910,28990,28580,28730
20080528,28800,29060,28670,28900
20080529,28980,29300,28840,29040
20080530,29120,29220,28900,28950
20080602,29000,29000,28530,28780
20080603,28610,28970,28610,28950
20080604,28670,28670,28250,28540
20080605,28430,28620,28230,28410
20080606,28520,28690,27400,27770
20080609,27590,27850,27400,27610
20080610,27300,27670,27280,27580
20080611,27530,27530,26990,27000
20080612,26980,27220,26970,27190
20080613,27070,27260,26970,27260
20080616,27590,27590,27190,27230
20080617,27470,27750,27390,27450
20080618,27270,27310,27050,27070
20080619,26980,27270,26920,27000
20080620,27020,27020,26140,26510
20080623,26470,26630,26330,26560
20080624,26620,26690,26080,26490
20080625,26520,26820,26480,26740
20080626,26500,26540,25720,26030
20080627,25980,26050,25600,25940
20080630,25870,26210,25690,26180
20080701,26060,26120,25230,25630
20080702,25700,26030,25260,25610
20080703,25190,25950,25120,25840
20080704,25820,25930,25400,25530
20080707,25710,25840,25190,25780
20080708,25090,25860,25090,25540
20080709,25670,26010,25470,25990
20080710,25540,25790,25330,25450
20080711,25650,25650,24590,24700
20080714,24980,25150,24600,24820
20080715,24440,24510,23910,24250
20080716,24310,24650,23670,24250
20080717,24520,25210,24520,24950
20080718,24860,25450,24710,25410
20080721,25380,25840,25240,25570
20080722,25240,25500,24940,25430
20080723,25640,26040,25590,25980
20080724,26130,26130,25390,25630
20080725,25450,25710,25270,25590
20080728,25530,25540,24990,25300
20080729,25010,25550,24940,25450
20080730,25690,26000,25670,25920
20080731,25990,26080,25600,25860
20080801,25640,25830,25360,25470
20080804,25480,25600,25200,25210
20080805,25370,26190,25210,26000
20080806,26220,26380,26030,26230
20080807,26110,26520,25950,26170
20080808,26020,26560,25850,26290
20080811,26370,26740,26360,26610
20080812,26520,26740,26390,26570
20080813,26330,26410,25850,25960
20080814,26090,26230,25790,26050
20080815,26190,26350,25920,26120
20080818,25970,26340,25800,26100
20080819,25740,25790,25230,25390
20080820,25510,25580,25270,25540
20080821,25350,25430,25150,25260
20080822,25320,25760,25210,25700
20080825,25640,25760,25280,25530
20080826,25390,25760,25220,25730
20080827,25710,25860,25400,25750
20080828,25690,26260,25560,26170
20080829,26160,26340,26090,26210
20080901,25960,26150,25850,26050
20080902,25990,26420,25900,26250
20080903,25940,26130,25760,25890
20080904,25860,25990,24910,25160
20080905,24950,25080,24440,24540
20080908,25570,25790,25340,25450
20080909,25450,25860,25090,25430
20080910,25410,25410,25200,25210
20080911,24970,25180,24840,25040
20080912,25360,25600,25180,25580
20080915,24740,24760,24130,24410
20080916,24060,24060,23050,23590
20080917,24090,24140,22800,22910
20080918,23040,23310,22510,22580
20080919,24610,25250,24240,25040
20080922,25030,25180,23830,24460
20080923,24160,24290,23690,24100
20080924,24200,24240,23790,23890
20080925,23840,24740,23840,24610
20080926,24230,24420,23930,24260
20080929,23880,23970,21570,22940
20080930,22460,23590,22130,23360
20081001,23710,24000,23160,23490
20081002,23680,24030,23130,23260
20081003,23430,24520,23160,24240
20081006,22880,23190,21880,22240
20081007,22530,22840,21140,22250
20081008,20920,22110,19910,20610
20081009,20460,21060,18550,19750
20081010,18230,18780,17250,17800
20081013,19390,21110,18800,19870
20081014,21600,21700,20320,20870
20081015,20800,20800,18340,19280
20081016,17610,19350,17610,18080
20081017,19330,20500,18380,19440
20081020,19610,20870,19610,20470
20081021,20730,20910,19810,20270
20081022,19520,19830,18100,19030
20081023,18930,19320,18070,19060
20081024,18200,18300,16560,17870
20081027,16930,17890,16620,17330
20081028,18090,18820,17090,17350
20081029,18130,19750,18020,19160
20081030,20060,20070,18990,19240
20081031,19020,20440,19020,20140
20081103,20400,20500,19840,20210
20081104,20200,21260,20130,21060
20081105,20950,21020,19810,20550
20081106,19690,20200,18690,19250
20081107,19090,19870,19000,19590
20081110,20360,20400,19230,19810
20081111,19360,19570,18760,18930
20081112,19340,19340,18020,18180
20081113,17930,19080,17400,18070
20081114,18790,18940,18190,18410
20081117,18290,18450,17650,17800
20081118,17790,18320,17350,18040
20081119,18100,18150,16720,17150
20081120,16640,16850,15650,16470
20081121,16450,16750,15530,15760
20081124,16400,17910,16090,17650
20081125,17450,18070,17230,17660
20081126,17400,18190,17040,17740
20081127,17910,18200,17870,18150
20081128,18190,18590,17880,18410
20081201,18460,18460,16710,17080
20081202,16910,17600,16700,17430
20081203,17340,17910,16970,17640
20081204,17490,18050,16960,17620
20081205,17300,17670,16560,16730
20081208,18180,18460,17720,18200
20081209,18090,18680,17860,18440
20081210,18340,18350,18340,18350
20081211,18420,18490,18220,18300
20081212,17200,17910,17160,17680
20081215,17900,18030,17550,17630
20081216,17530,18300,17470,17790
20081217,17980,17980,17410,17460
20081218,17580,17680,16970,17510
20081219,17230,17600,17050,17430
20081222,17290,17420,16820,17150
20081223,17090,17380,16940,17110
20081229,17160,17220,16980,17080
20081230,17240,17900,17240,17900
20090102,17790,18710,17730,18330
20090105,17800,18830,17800,18650
20090106,18770,19290,18770,19010
20090107,19030,19030,18510,18670
20090108,18490,18740,18240,18580
20090109,18650,18820,18240,18520
20090112,18370,18440,17910,18210
20090113,18010,18040,17550,17850
20090114,17990,17990,16710,16970
20090115,16800,17130,16580,16690
20090116,17110,17430,16560,16940
20090119,17160,17220,16270,16580
20090120,16610,16740,15840,16190
20090121,16040,16540,15690,15980
20090122,16440,16450,15690,15860
20090123,15870,15970,15300,15810
20090126,15570,16540,15570,16410
20090127,16520,16610,16180,16510
20090128,16680,17220,16610,17060
20090129,17070,17070,16460,16710
20090130,16660,16920,16500,16630
20090202,16360,16420,16020,16220
20090203,16230,16860,16100,16600
20090204,16810,17210,16570,17060
20090205,16750,17250,16550,16990
20090206,17030,17510,17030,17300
20090209,17140,17420,17120,17360
20090210,17200,17380,16390,16880
20090211,16560,16790,16440,16760
20090212,16580,16710,16240,16480
20090213,16730,16940,16450,16540
20090216,16390,16520,16230,16310
20090217,16060,16110,15680,15830
20090218,15750,15940,15440,15790
20090219,15710,15980,15550,15760
20090220,15320,15460,14860,15140
20090223,15100,15430,14480,14970
20090224,14860,15100,14520,14730
20090225,14950,15090,14390,14630
20090226,14910,15180,14630,14960
20090227,14810,14810,14320,14620
20090302,14340,14340,13440,13710
20090303,13650,13860,13230,13410
20090304,13630,14120,13560,13980
20090305,13810,13880,13210,13430
20090306,13410,13610,12940,13150
20090309,13230,13250,12800,13140
20090310,12980,14020,12890,13940
20090311,13770,14230,13770,14000
20090312,13720,14170,13720,14110
20090313,14370,14610,14190,14270
20090316,14620,14930,14510,14770
20090317,14550,14920,14450,14610
20090318,14970,14970,14300,14530
20090319,14610,15030,14510,14650
20090320,14420,14670,14250,14640
20090323,14860,15600,14850,15300
20090324,15640,15730,15120,15320
20090325,15200,15530,14870,15350
20090326,15420,15590,15170,15400
20090327,15430,15450,15100,15190
20090330,14860,14890,14330,14490
20090331,14520,15290,14510,15080
20090401,14900,15510,14770,15310
20090402,15820,16360,15690,16300
20090403,16250,16330,15840,15880
20090406,16140,16240,15570,15700
20090407,15900,15910,15510,15660
20090408,15350,15790,15340,15710
20090409,15970,16200,15700,16120
20090414,16180,16560,16140,16300
20090415,16120,16520,16120,16290
20090416,16400,16750,16350,16630
20090417,16830,17020,16650,16890
20090420,16770,16920,16110,16260
20090421,16220,16510,15780,16290
20090422,16370,16490,15970,16410
20090423,16280,16570,16240,16320
20090424,16430,16890,16350,16770
20090427,16540,17010,16450,16980
20090428,16570,16810,16420,16680
20090429,16750,17170,16640,17040
20090430,17170,17540,17010,17370
20090504,17500,17970,17440,17790
20090505,17890,17990,17700,17780
20090506,17760,18390,17760,18080
20090507,18570,18600,17770,17890
20090508,18100,18490,18030,18280
20090511,18350,18380,17900,18060
20090512,17950,18310,17930,18100
20090513,18170,18220,17570,17720
20090514,17700,17890,17470,17730
20090515,17840,17930,17520,17780
20090518,17500,18450,17460,18300
20090519,18520,18730,18450,18540
20090520,18510,18830,18510,18720
20090521,18490,18590,18080,18230
20090522,18240,18440,18120,18220
20090525,18300,18360,17970,18360
20090526,18150,18700,18000,18610
20090527,18670,18770,18370,18740
20090528,18570,18690,18280,18510
20090529,18760,18850,18480,18560
20090601,19020,19310,18950,19240
20090602,19160,19180,18930,19100
20090603,19110,19140,18490,18710
20090604,18710,18930,18590,18740
20090605,18850,19140,18760,18880
20090608,18880,18970,18460,18730
20090609,18790,19000,18750,18800
20090610,19080,19080,19050,19050
20090611,18950,19270,18950,19240
20090612,19220,19220,19120,19220
20090615,19110,19110,18580,18650
20090616,18640,18770,18340,18590
20090617,18460,18550,18090,18220
20090618,18230,18470,18060,18370
20090619,18380,18750,18320,18660
20090622,18640,18660,18010,18130
20090623,17910,18150,17880,17960
20090624,18140,18470,17960,18420
20090625,18460,18470,17880,18150
20090626,18300,18440,17990,18090
20090629,18060,18490,18050,18480
20090630,18440,18570,18100,18220
20090701,18230,18670,18210,18550
20090702,18420,18460,17930,18010
20090703,18080,18080,17890,17930
20090706,17820,17970,17600,17830
20090707,17880,17980,17500,17650
20090708,17600,17670,17280,17420
20090709,17500,17820,17480,17620
20090710,17520,17620,17380,17440
20090713,17340,17980,17200,17750
20090714,17970,18200,17870,18030
20090715,18210,18750,18200,18610
20090716,18630,19000,18550,18770
20090717,18980,18980,18690,18850
20090720,19050,19230,18960,19100
20090721,19170,19390,19080,19250
20090722,19320,19320,19010,19210
20090723,19340,19840,19240,19740
20090724,19650,19950,19600,19690
20090727,20000,20000,19690,19840
20090728,19890,20040,19570,19620
20090729,19640,19940,19430,19800
20090730,19990,20390,19900,20340
20090731,20220,20340,20050,20130
20090803,20150,20670,20150,20490
20090804,20450,20560,20290,20440
20090805,20450,20660,20250,20300
20090806,20480,20660,20330,20430
20090807,20400,20910,20230,20840
20090810,20690,20740,20580,20700
20090811,20790,20810,20350,20400
20090812,20530,20760,20210,20630
20090813,20580,20960,20580,20750
20090814,20790,20880,20460,20530
20090817,20570,20570,19920,20100
20090818,20180,20470,20180,20320
20090819,20220,20520,20070,20310
20090820,20640,20730,20520,20630
20090821,20520,21210,20520,21080
20090824,21230,21420,21190,21320
20090825,21190,21500,21170,21470
20090826,21450,21500,21210,21310
20090827,21280,21460,21140,21220
20090828,21380,21660,21340,21460
20090831,21300,21380,21220,21300
20090901,21430,21460,20750,20860
20090902,20820,20860,20610,20820
20090903,20880,21010,20760,20810
20090904,20890,21330,20890,21100
20090907,21010,21440,21010,21370
20090908,21610,21610,21340,21410
20090909,21500,21640,21500,21640
20090910,21830,21850,21690,21840
20090911,21990,22020,21950,21970
20090914,21930,21930,21600,21920
20090915,22380,22380,21790,21900
20090916,22180,22260,21970,22200
20090917,22340,22410,22210,22380
20090918,22530,22530,22180,22250
20090921,22280,22280,21940,22140
20090922,22250,22420,22220,22230
20090923,22250,22430,22130,22240
20090924,22140,22280,21690,21800
20090925,21840,21860,21650,21760
20090928,21650,22260,21550,22190
20090929,22190,22370,22110,22260
20090930,22290,22370,21840,22020
20091001,22040,22190,21490,21630
20091002,21410,21460,21090,21240
20091005,21200,21520,21070,21370
20091006,21430,21920,21410,21860
20091007,21860,21930,21710,21830
20091008,22040,22080,21830,21990
20091009,22050,22110,21820,21910
20091012,22120,22220,21960,22060
20091013,22100,22100,21810,21870
20091014,22120,22440,22120,22360
20091015,22380,22580,22350,22420
20091016,22590,22650,22120,22230
20091019,22320,22680,22320,22640
20091020,22590,22780,22420,22570
20091021,22550,22750,22280,22720
20091022,22380,22670,22240,22480
20091023,22680,22760,22160,22300
20091026,22350,22450,21900,22030
20091027,22050,22260,21990,22170
20091028,22040,22090,21660,21830
20091029,21640,22230,21640,22170
20091030,22180,22230,21450,21560
20091102,21640,21850,21360,21720
20091103,21500,21500,21170,21440
20091104,21470,21780,21470,21690
20091105,21480,22000,21370,21910
20091106,21940,22000,21590,21910
20091109,22120,22520,22120,22410
20091110,22440,22540,22370,22420
20091111,22630,22790,22470,22520
20091112,22430,22710,22410,22550
20091113,22560,22740,22470,22680
20091116,22840,23100,22840,23050
20091117,23050,23090,22920,22950
20091118,23120,23160,22870,22930
20091119,22920,22920,22430,22530
20091120,22640,22640,22210,22310
20091123,22570,22930,22540,22850
20091124,22660,22880,22600,22720
20091125,22910,22940,22690,22840
20091126,22710,22710,21910,22080
20091127,21620,22410,21440,22320
20091130,22350,22370,21900,21970
20091201,22140,22640,22140,22540
20091202,22530,22770,22500,22650
20091203,22870,22880,22420,22610
20091204,22500,23070,22460,22930
20091207,22800,22840,22550,22760
20091208,22750,22800,22240,22410
20091209,22150,22180,21990,22150
20091210,22320,22370,22320,22370
20091211,22510,22570,22440,22490
20091214,22660,22710,22600,22660
20091215,22730,22730,22480,22690
20091216,22870,23050,22710,23040
20091217,22620,22960,22600,22750
20091218,22420,23030,22420,22640
20091221,22730,23120,22700,23060
20091222,23220,23390,23130,23220
20091223,23450,23490,23250,23320
20091228,23570,23620,23450,23550
20091229,23570,23620,23500,23510
20091230,23500,23560,23310,23410
20100104,23380,23920,23380,23840
20100105,23810,23880,23710,23780
20100106,23790,23860,23700,23780
20100107,23780,23880,23580,23820
20100108,23920,23980,23690,23930
20100111,24070,24160,23810,23830
20100112,23880,23920,23520,23640
20100113,23560,23860,23530,23690
20100114,23800,23930,23670,23830
20100115,23820,23990,23430,23480
20100118,23570,23720,23540,23700
20100119,23610,24090,23450,23950
20100120,23970,23980,23440,23550
20100121,23780,23780,22830,23130
20100122,22940,23100,22240,22800
20100125,22420,22860,22420,22630
20100126,22160,22790,22160,22740
20100127,22600,22720,22360,22460
20100128,22830,22880,22110,22270
20100129,22150,22580,22040,22360
20100201,22120,22550,22120,22540
20100202,22570,22850,22360,22730
20100203,22820,22860,22520,22580
20100204,22720,22720,21730,21910
20100205,21820,21830,21100,21440
20100208,21350,21690,21220,21620
20100209,21480,22090,21440,21560
20100210,21820,22020,21690,21780
20100211,21950,22120,21630,21880
20100212,22200,22200,21740,21910
20100215,22030,22140,21980,22010
20100216,22130,22470,22030,22300
20100217,22490,22750,22490,22620
20100218,22670,22900,22530,22810
20100219,22620,22960,22530,22920
20100222,22880,23010,22730,22740
20100223,22900,22930,22390,22440
20100224,22510,22610,22350,22530
20100225,22390,22610,22080,22110
20100226,22330,22490,22110,22400
20100301,22570,22710,22290,22600
20100302,22660,22890,22570,22850
20100303,22790,23070,22690,23010
20100304,22840,23160,22820,23060
20100305,23140,23640,23120,23510
20100308,23610,23670,23440,23490
20100309,23490,23640,23310,23530
20100310,23720,23720,23460,23650
20100311,23770,23770,23450,23560
20100312,23480,23700,23480,23600
20100315,23720,23720,23390,23440
20100316,23590,23720,23540,23700
20100317,23620,23980,23620,23930
20100318,24060,24070,23810,23940
20100319,23950,24070,23700,23760
20100322,23670,23870,23420,23730
20100323,23810,24010,23760,23930
20100324,23980,24020,23700,23940
20100325,23990,24240,23920,24160
20100326,24020,24140,23940,23980
20100329,24060,24160,23960,24100
20100330,24150,24270,24050,24110
20100331,24160,24200,23890,23980
20100401,24170,24500,24170,24400
20100406,24520,24620,24360,24530
20100407,24590,24590,24320,24500
20100408,24310,24430,24080,24260
20100409,24440,24600,24430,24570
20100412,24700,24740,24480,24610
20100413,24470,24620,24400,24530
20100414,24600,24790,24590,24690
20100415,24730,24950,24630,24860
20100416,24720,24920,24270,24390
20100419,24250,24350,24070,24230
20100420,24300,24640,24300,24580
20100421,24670,24670,24270,24340
20100422,24290,24440,23860,24020
20100423,24080,24240,23910,24080
20100426,24330,24500,24240,24390
20100427,24300,24340,23230,23600
20100428,23380,23600,23020,23280
20100429,23160,23560,23160,23500
20100430,23440,23640,23050,23190
20100503,23040,23320,22940,23220
20100504,23200,23280,22470,22570
20100505,22550,22820,22350,22530
20100506,22520,22720,20720,22220
20100507,21330,22110,20750,21280
20100510,22370,23130,22030,22910
20100511,22760,23100,22390,22900
20100512,22760,23260,22720,23120
20100513,23300,23330,22980,23160
20100514,23080,23080,22130,22230
20100517,22070,22640,22030,22280
20100518,22620,22770,22140,22650
20100519,22210,22480,21880,21970
20100520,22070,22250,21130,21540
20100521,21270,21540,20780,21330
20100524,21400,21640,21200,21420
20100525,20780,21260,20680,21060
20100526,21250,21680,21170,21450
20100527,21500,22310,21500,22120
20100528,22240,22290,21770,22070
20100531,22130,22180,21990,22080
20100601,22040,22160,21580,22040
20100602,21900,22390,21740,22100
20100603,22570,22610,22260,22380
20100604,22410,22620,21650,21960
20100607,21510,22030,21510,21760
20100608,21750,21890,21340,21550
20100609,21780,21920,21750,21920
20100610,22170,22400,22170,22320
20100611,22440,22630,22310,22560
20100614,22740,22820,22700,22740
20100615,22640,23120,22640,22930
20100616,23280,23280,22830,22960
20100617,22900,23190,22890,23090
20100618,23360,23360,22950,23100
20100621,23580,23580,23110,23340
20100622,23310,23310,22810,23240
20100623,22910,23250,22860,23020
20100624,23120,23120,22460,22530
20100625,22520,22660,22290,22380
20100628,22420,22790,22290,22680
20100629,22310,22440,21790,22010
20100630,21960,22200,21630,21950
20100701,21560,21840,21290,21410
20100702,21480,21690,21160,21330
20100705,21110,21470,21110,21280
20100706,21210,21960,21210,21760
20100707,21690,22410,21530,22240
20100708,22470,22750,22380,22500
20100709,22960,22960,22560,22680
20100712,22740,22920,22600,22760
20100713,22910,23280,22820,23200
20100714,23340,23340,23010,23190
20100715,23140,23340,22820,22920
20100716,22990,23080,22260,22450
20100719,22450,22560,22180,22260
20100720,22320,22590,21980,22310
20100721,22550,22780,22260,22490
20100722,22440,23050,22400,23000
20100723,22960,23250,22890,23110
20100726,23290,23310,22960,23190
20100727,23230,23570,23230,23360
20100728,23640,23640,23260,23350
20100729,23360,23610,23020,23270
20100730,23220,23390,22970,23220
20100802,23390,23920,23360,23780
20100803,23790,23850,23620,23760
20100804,23790,23970,23570,23880
20100805,23960,24000,23740,23790
20100806,23920,23970,23410,23510
20100809,23860,24030,23800,23930
20100810,23890,23910,23570,23710
20100811,23720,23720,23180,23320
20100812,23180,23440,23140,23370
20100813,23540,23560,23180,23420
20100816,23470,23570,23210,23410
20100817,23560,23650,23410,23600
20100818,23500,23620,23400,23530
20100819,23590,23690,22960,23120
20100820,22980,23230,22890,23020
20100823,22950,23380,22950,23190
20100824,23050,23050,22570,22800
20100825,22640,22820,22310,22650
20100826,22690,22860,22590,22740
20100827,22660,23030,22530,22900
20100830,23090,23090,22730,22900
20100831,22710,23000,22540,22860
20100901,23040,23610,22890,23590
20100902,23480,23670,23460,23560
20100903,23620,23970,23590,23800
20100906,24010,24010,23830,23850
20100907,23930,23930,23620,23780
20100908,23840,24050,23840,24040
20100909,23960,24280,23960,24250
20100910,24200,24250,24200,24220
20100913,24430,24510,24260,24350
20100914,24370,24420,24210,24350
20100915,24240,24300,24080,24220
20100916,24140,24240,23960,24020
20100917,24190,24270,23780,23880
20100920,23930,24310,23890,24150
20100921,24170,24280,23910,24050
20100922,24060,24060,23580,23630
20100923,23830,23830,23310,23580
20100924,23500,23930,23410,23860
20100927,23990,24010,23700,23760
20100928,23710,23800,23400,23620
20100929,23610,23790,23350,23420
20100930,23270,23730,23180,23350
20101001,23300,23510,23170,23240
20101004,23200,23310,22980,23140
20101005,23180,23680,23040,23530
20101006,23650,23760,23520,23580
20101007,23580,23800,23430,23630
20101008,23680,23680,23390,23620
20101011,23680,23720,23600,23650
20101012,23490,23700,23370,23630
20101013,23710,24100,23640,24000
20101014,24090,24160,23830,23910
20101015,23970,24040,23800,23940
20101018,23940,24210,23840,24100
20101019,24080,24180,23850,24000
20101020,23900,24150,23890,24070
20101021,24110,24200,23900,24110
20101022,24090,24120,23950,23980
20101025,24180,24190,23930,24040
20101026,23940,24050,23830,24010
20101027,23930,24030,23730,23810
20101028,23920,24090,23830,23950
20101029,23820,23980,23760,23950
20101101,24150,24150,23670,23900
20101102,23810,24100,23810,24060
20101103,24090,24210,23900,23930
20101104,24130,24510,24130,24400
20101105,24430,24690,24290,24490
20101108,24500,24630,24440,24560
20101109,24550,24790,24490,24690
20101110,24610,24660,24400,24490
20101111,24600,24600,24370,24490
20101112,24230,24470,24020,24380
20101115,24230,24640,24160,24540
20101116,24420,24420,23850,23950
20101117,23950,24130,23900,24120
20101118,24300,24520,24190,24450
20101119,24500,24500,24010,24220
20101122,24480,24510,23840,24040
20101123,23870,23940,23620,23680
20101124,23690,23970,23550,23840
20101125,23970,24010,23820,23980
20101126,23810,23930,23590,23830
20101129,23760,24060,23330,23500
20101130,23520,23560,23230,23410
20101201,23510,23930,23480,23830
20101202,23890,24310,23730,24200
20101203,24240,24290,23980,24160
20101206,24150,24200,24000,24120
20101207,24220,24490,24130,24350
20101208,24430,24590,24260,24480
20101209,24660,24660,24580,24660
20101210,24610,24760,24610,24670
20101213,24730,24810,24710,24730
20101214,24720,24830,24630,24810
20101215,24760,24800,24640,24720
20101216,24690,24860,24650,24800
20101217,24950,24950,24560,24590
20101220,24660,24910,24600,24790
20101221,24940,25110,24860,25020
20101222,25070,25130,25000,25110
20101223,25150,25150,24980,25080
20101227,24990,25020,24680,24720
20101228,24840,24860,24610,24780
20101229,24840,25000,24840,24940
20101230,24870,24990,24460,24520
20110103,24840,24920,24630,24750
20110104,24710,24970,24690,24830
20110105,24800,25000,24570,24930
20110106,24970,25290,24970,25050
20110107,25010,25100,24840,24980
20110110,24920,24930,24670,24720
20110111,24790,25000,24780,24960
20110112,24990,25500,24980,25450
20110113,25430,25560,25200,25330
20110114,25220,25460,25030,25360
20110117,25400,25430,25330,25350
20110118,25510,25710,25410,25590
20110119,25820,25820,25270,25290
20110120,25330,25330,25000,25010
20110121,25150,25500,25040,25290
20110124,25340,25500,25170,25400
20110125,25490,25490,25170,25180
20110126,25320,25500,25240,25340
20110127,25330,25500,25250,25400
20110128,25300,25380,24980,25130
20110131,25020,25230,24850,25160
20110201,25180,25630,25150,25460
20110202,25560,25730,25550,25680
20110203,25660,25800,25500,25660
20110204,25760,25830,25640,25700
20110207,25800,26030,25800,25970
20110208,25990,26030,25820,25920
20110209,25990,25990,25780,25810
20110210,25780,25820,25540,25760
20110211,25720,25890,25520,25830
20110214,25940,26020,25840,25860
20110215,25810,26020,25800,25990
20110216,26060,26260,26050,26220
20110217,26150,26300,26150,26230
20110218,26340,26390,26140,26210
20110221,26120,26210,25820,25830
20110222,25690,25810,25490,25710
20110223,25450,25720,25260,25450
20110224,25390,25400,25160,25310
20110225,25320,25650,25320,25580
20110228,25620,25870,25410,25780
20110301,25890,25970,25360,25560
20110302,25330,25510,25260,25440
20110303,25570,25720,25390,25480
20110304,25500,25680,25060,25240
20110307,25010,25450,25010,25150
20110308,25120,25270,24960,25190
20110309,25070,25070,25070,25070
20110310,24890,24940,24890,24890
20110311,24560,24730,24560,24660
20110314,24520,24610,24290,24340
20110315,23910,23910,23400,23840
20110316,23900,23980,23110,23440
20110317,23550,23900,23400,23820
20110318,23860,24000,23700,23760
20110321,23880,24250,23880,24180
20110322,24240,24390,24110,24230
20110323,24140,24350,24100,24300
20110324,24270,24660,24240,24610
20110325,24670,24720,24580,24680
20110328,24620,24770,24620,24680
20110329,24730,24730,24480,24670
20110330,24830,24910,24790,24800
20110331,24850,24900,24520,24600
20110401,24790,24970,24650,24930
20110404,24900,25020,24870,24950
20110405,24910,25030,24850,24970
20110406,24960,25140,24860,25060
20110407,25190,25320,25090,25120
20110408,25240,25270,24990,25120
20110411,25080,25240,25060,25180
20110412,25020,25030,24690,24750
20110413,24820,24990,24730,24910
20110414,24810,24870,24640,24770
20110415,24760,24870,24700,24810
20110418,24750,24820,24300,24410
20110419,24510,24590,24400,24450
20110420,24660,24930,24660,24880
20110421,24940,25130,24940,25050
20110426,24980,25180,24980,25140
20110427,25200,25430,25060,25270
20110428,25710,25710,25240,25340
20110429,25410,25470,25320,25440
20110502,25600,25660,25420,25470
20110503,25460,25500,25260,25350
20110504,25160,25410,24990,25030
20110505,25120,25120,24780,24990
20110506,24970,25360,24930,25350
20110509,25280,25400,25120,25270
20110510,25100,25510,25100,25420
20110511,25470,25650,25280,25500
20110512,25390,25420,25140,25310
20110513,25420,25480,25090,25190
20110516,25070,25260,25010,25210
20110517,25010,25300,24970,25020
20110518,25120,25230,25000,25100
20110519,25040,25420,25040,25230
20110520,25300,25490,25190,25220
20110523,25370,25370,24810,24910
20110524,24900,25010,24780,24900
20110525,24690,25200,24590,25140
20110526,25160,25340,25030,25130
20110527,25310,25370,25230,25270
20110530,25320,25360,25210,25260
20110531,25420,25560,25370,25420
20110601,25960,25960,24940,25220
20110602,24960,25000,24720,24760
20110603,24820,24820,24450,24700
20110606,24570,24650,24400,24540
20110607,24430,24680,24430,24580
20110608,24310,24390,24230,24360
20110609,24410,24630,24320,24540
20110610,24520,24530,24170,24280
20110613,24300,24410,24200,24340
20110614,24430,24650,24430,24550
20110615,24490,24510,24170,24300
20110616,24360,24360,24020,24250
20110617,23970,24420,23970,24330
20110620,24140,24270,24000,24200
20110621,24220,24580,24220,24560
20110622,24530,24600,24350,24450
20110623,24300,24340,24000,24070
20110624,24380,24380,23930,24010
20110627,23850,24130,23850,24030
20110628,24030,24250,23970,24130
20110629,24160,24550,24160,24490
20110630,24570,24830,24440,24740
20110701,24790,25010,24670,24910
20110704,25060,25060,24880,24970
20110705,24970,25110,24920,25000
20110706,25130,25130,24850,24940
20110707,25140,25320,24990,25070
20110708,25250,25250,24840,24880
20110711,24760,24810,24440,24560
20110712,24250,24460,23930,24450
20110713,24320,24560,24260,24540
20110714,24330,24480,24170,24390
20110715,24270,24420,24190,24310
20110718,24180,24210,23810,23920
20110719,23920,24180,23920,24040
20110720,24170,24380,24130,24370
20110721,24410,24790,24150,24650
20110722,24810,24890,24640,24760
20110725,24650,24760,24540,24660
20110726,24630,24690,24480,24630
20110727,24530,24570,24250,24360
20110728,24090,24470,24080,24410
20110729,24060,24370,23940,24280
20110801,24580,24620,23730,23950
20110802,23740,24010,23440,23640
20110803,23250,23560,22990,23160
20110804,23430,23430,21980,22440
20110805,21970,22530,21560,22010
20110808,21360,22210,20490,21280
20110809,20530,21510,19960,21410
20110810,21460,21830,20240,20300
20110811,20740,21260,19830,20850
20110812,21010,21760,20570,21590
20110815,21800,21810,21520,21600
20110816,21490,21900,21200,21700
20110817,21650,21920,21450,21790
20110818,21550,21560,20560,20760
20110819,20660,20720,20000,20440
20110822,20060,20980,20060,20580
20110823,20730,21040,20570,20760
20110824,20990,21210,20680,21010
20110825,21190,21240,20650,20780
20110826,20770,20780,20170,20570
20110829,20940,21110,20710,20940
20110830,21130,21270,20780,21000
20110831,21140,21640,20970,21500
20110901,21620,21860,21410,21640
20110902,21480,21550,20910,21110
20110905,20800,20800,20050,20330
20110906,20260,20410,19850,20110
20110907,20630,20630,20480,20630
20110908,20680,20900,20680,20830
20110909,20690,20690,20360,20360
20110912,19970,19970,19540,19790
20110913,20100,20100,19510,19980
20110914,19710,20550,19440,20240
20110915,20420,20830,20340,20650
20110916,20890,21050,20700,20800
20110919,20730,20730,20260,20420
20110920,20350,20800,20220,20780
20110921,20750,20790,20120,20370
20110922,19900,19980,19310,19480
20110923,19610,19770,19080,19700
20110926,19520,20450,19450,20110
20110927,20650,21110,20520,20970
20110928,20800,21180,20600,20840
20110929,20740,21210,20720,20980
20110930,20980,20980,20540,20730
20111003,20480,20670,20250,20600
20111004,20360,20470,19830,20110
20111005,20550,20870,20320,20720
20111006,20880,21360,20780,21200
20111007,21290,21630,21220,21420
20111010,21730,21800,21400,21700
20111011,21780,21800,21490,21630
20111012,21580,22060,21510,21970
20111013,21930,21990,21650,21730
20111014,21970,22100,21700,21890
20111017,22060,22240,21590,21780
20111018,21550,22030,21450,21640
20111019,21860,21900,21580,21790
20111020,21560,21820,21470,21520
20111021,21700,22060,21600,22020
20111024,22160,22220,21970,22210
20111025,22050,22280,21900,22040
20111026,22070,22300,21920,22070
20111027,22550,23080,22500,22800
20111028,23050,23050,22750,22820
20111031,22400,22700,22350,22510
20111101,22110,22120,21450,21690
20111102,21920,21960,21560,21930
20111103,21520,22400,21510,22320
20111104,22380,22430,21940,22100
20111107,21900,22070,21630,21900
20111108,21920,22460,21920,22160
20111109,22400,22410,21470,21810
20111110,21420,21980,21420,21720
20111111,21800,22200,21670,22120
20111114,22220,22310,21890,22010
20111115,21810,22080,21630,21980
20111116,21840,22160,21790,21990
20111117,21800,21950,21440,21740
20111118,21520,21790,21520,21630
20111121,21410,21430,20860,20960
20111122,21100,21130,20750,20850
20111123,20600,20830,20470,20600
20111124,20630,20720,20310,20450
20111125,20400,20750,20230,20650
20111128,21010,21420,20790,21370
20111129,21300,21580,21200,21540
20111130,21330,22450,21320,22240
20111201,22360,22420,22150,22200
20111202,22350,22580,22310,22390
20111205,22510,22670,22430,22590
20111206,22400,22690,22330,22570
20111207,22740,22740,22330,22540
20111208,22610,22800,22370,22370
20111209,22280,22540,22280,22540
20111212,22300,22450,22200,22220
20111213,22130,22410,22090,22320
20111214,22150,22250,21930,21970
20111215,21930,22230,21930,22160
20111216,22200,22300,21910,22030
20111219,21860,22170,21860,21990
20111220,21950,22450,21880,22350
20111221,22490,22660,22200,22260
20111222,22410,22630,22390,22510
20111223,22710,22770,22640,22720
20111227,22870,22900,22690,22720
20111228,22750,22910,22590,22650
20111229,22590,22870,22550,22770
20111230,23020,23020,22810,22980
20120102,23020,23510,23000,23420
20120103,23560,23630,23290,23560
20120104,23530,23580,23380,23470
20120105,23500,23500,23220,23260
20120106,23420,23500,23190,23270
20120109,23200,23340,23090,23140
20120110,23320,23580,23280,23560
20120111,23530,23580,23300,23360
20120112,23440,23550,23240,23260
20120113,23440,23470,23040,23210
20120116,23190,23510,23160,23460
20120117,23540,23740,23400,23630
20120118,23600,23740,23480,23630
20120119,23780,23890,23640,23880
20120120,23930,23930,23750,23780
20120123,23800,23950,23760,23830
20120124,23830,23830,23620,23810
20120125,23890,23890,23500,23620
20120126,23840,23890,23650,23880
20120127,23780,23890,23600,23640
20120130,23530,23540,23380,23440
20120131,23550,23670,23520,23590
20120201,23660,24010,23650,23940
20120202,24010,24020,23880,23950
20120203,24020,24350,23790,24320
20120206,24320,24350,24170,24320
20120207,24350,24400,24120,24270
20120208,24300,24410,24170,24180
20120209,24300,24380,24130,24210
20120210,24210,24210,23940,24020
20120213,24170,24230,24100,24180
20120214,24160,24260,24060,24190
20120215,24390,24390,24250,24300
20120216,24180,24420,24090,24330
20120217,24500,24550,24400,24420
20120220,24550,24610,24520,24540
20120221,24530,24600,24420,24480
20120222,24550,24560,24200,24280
20120223,24240,24370,24140,24240
20120224,24280,24360,24210,24240
20120227,24190,24270,24050,24250
20120228,24220,24340,24110,24260
20120229,24310,24430,24160,24200
20120301,24190,24560,24150,24450
20120302,24500,24540,24400,24470
20120305,24370,24460,24280,24350
20120306,24330,24330,23670,23870
20120307,23850,23940,23850,23940
20120308,24330,24330,24330,24330
20120309,24480,24480,24430,24440
20120312,24360,24440,24310,24380
20120313,24530,24820,24530,24820
20120314,24970,25050,24890,24920
20120315,24830,25020,24830,24940
20120316,24980,25110,24980,25030
20120319,25010,25070,24930,25050
20120320,24930,24950,24750,24770
20120321,24870,24940,24660,24790
20120322,24680,24700,24430,24480
20120323,24500,24540,24210,24440
20120326,24470,24640,24360,24580
20120327,24730,24810,24450,24460
20120328,24440,24480,24060,24240
20120329,24130,24230,23860,23920
20120330,24050,24150,23960,24130
20120402,24160,24600,24040,24500
20120403,24490,24550,24140,24250
20120404,24230,24230,23760,23770
20120405,23870,23900,23620,23830
20120410,23500,23690,23120,23310
20120411,23270,23520,23230,23400
20120412,23470,23650,23240,23600
20120413,23580,23580,23220,23240
20120416,23220,23590,23120,23440
20120417,23390,23880,23390,23850
20120418,23810,23920,23710,23780
20120419,23930,23970,23640,23670
20120420,23670,23880,23610,23810
20120423,23700,23720,23310,23390
20120424,23470,23610,23370,23600
20120425,23640,23800,23630,23730
20120426,23760,23880,23540,23710
20120427,23660,23940,23560,23860
20120430,23990,23990,23720,23750
20120502,24050,24100,23640,23740
20120503,23870,24060,23640,23740
20120504,23670,23800,23370,23440
20120507,23240,23670,23090,23630
20120508,23630,23630,23180,23220
20120509,23320,23360,22940,23200
20120510,23340,23440,23080,23360
20120511,23240,23480,23070,23450
20120514,23200,23220,22920,23100
20120515,23100,23220,22830,22900
20120516,22800,22980,22660,22800
20120517,22830,22900,22410,22540