Historical Maltese Lira / Forint (MTL/HUF)

Maltese Lira<=>Forint. Historical prices. Updated daily


Warning: Division by zero in /home/fxticket/domains/forexticket.com/public_html/script/conversion/historical/index.php on line 61
dateMTL/HUF
2012-02-18675.3692
2012-02-17677.5938
2012-02-16681.5607
2012-02-15679.1707
2012-02-14678.798
2012-02-13683.2425
2012-02-12677.4237
2012-02-11677.4237
2012-02-10679.194
2012-02-09679.7088
2012-02-08675.8607
2012-02-07681.3347
2012-02-06676.8041
2012-02-05678.1085
2012-02-04678.1085
2012-02-03679.1777
2012-02-02676.9555
2012-02-01686.6108
2012-01-31686.3941
2012-01-30684.335
2012-01-29686.3079
2012-01-28686.3079
2012-01-27688.1342
2012-01-26690.212
2012-01-25696.3708
2012-01-24699.3757
2012-01-23707.4563
2012-01-22710.7384
2012-01-21710.7384
2012-01-20707.5798
2012-01-19719.6203
2012-01-18719.6203
2012-01-17726.9369
2012-01-16721.3673
2012-01-15717.0557
2012-01-14717.0557
2012-01-13717.5425
2012-01-12724.6914
2012-01-11723.1959
2012-01-10735.7629
2012-01-09733.7293
2012-01-08746.1286
2012-01-07746.1286
2012-01-06742.9932
2012-01-05747.1535
2012-01-04735.4041
2012-01-03732.3084
2012-01-02733.5826
2012-01-01725.4041
2011-12-31725.4041
2011-12-30722.7976
2011-12-29721.542
2011-12-28712.737
2011-12-27715.7163
2011-12-26716.2753
2011-12-25713.7713
2011-12-24713.7713
2011-12-23714.9359
2011-12-22717.9338
2011-12-21701.1996
2011-12-20705.891
2011-12-19708.6979
2011-12-18701.6771
2011-12-17701.6771
2011-12-16702.574
2011-12-15709.1638
2011-12-14710.1537
2011-12-13713.6245
2011-12-12703.9413
2011-12-11716.3079
2011-12-10716.3079
2011-12-09711.1833
2011-12-08699.01
2011-12-07699.01
2011-12-06699.0007
2011-12-05707.2723
2011-12-04710.2655
2011-12-03710.2655
2011-12-02710.8269
2011-12-01708.2204
2011-11-30720.3005
2011-11-29719.7135
2011-11-28731.3044
2011-11-27712.2898
2011-11-26712.2898
2011-11-25732.6042
2011-11-24721.6282
2011-11-23710.6755
2011-11-22711.966
2011-11-21708.9099
2011-11-20721.9031
2011-11-19721.9031
2011-11-18718.3788
2011-11-17732.4645
2011-11-16735.3972
2011-11-15736.2031
2011-11-14726.1519
2011-11-13728.5069
2011-11-12728.5069
2011-11-11729.4503
2011-11-10723.3916
2011-11-09715.5625
2011-11-08714.5236
2011-11-07712.1966
2011-11-06703.7619
2011-11-05703.7619
2011-11-04706.2753
2011-11-03714.0671
2011-11-02717.7335
2011-11-01707.857
2011-10-31705.8141
2011-10-30700.0186
2011-10-29700.0186
2011-10-28693.7037
2011-10-27703.0445
2011-10-26694.4887
2011-10-25687.3818
2011-10-24693.7596
2011-10-23700.8269
2011-10-22700.8269
2011-10-21699.2197
2011-10-20690.2446
2011-10-19691.0203
2011-10-18690.778
2011-10-17681.563
2011-10-16678.9005
2011-10-15678.9005
2011-10-14679.5155
2011-10-13673.0911
2011-10-12684.0321
2011-10-11681.768
2011-10-10691.2346
2011-10-09693.8225
2011-10-08693.8225
2011-10-07689.1754
2011-10-06694.1393
2011-10-05693.4242
2011-10-04685.4577
2011-10-03677.8267
2011-10-02678.2949
2011-10-01678.2949
2011-09-30677.1768
2011-09-29669.4992
2011-09-28663.1679
2011-09-27676.8553
2011-09-26667.2141
2011-09-25667.2141
2011-09-24667.2141
2011-09-23680.1468
2011-09-22673.7433
2011-09-21670.1188
2011-09-20665.5719
2011-09-19678.0806
2011-09-18665.7536
2011-09-17665.7536
2011-09-16663.8481
2011-09-15663.7549
2011-09-14668.996
2011-09-13661.542
2011-09-12656.5339
2011-09-11648.7841
2011-09-10648.7841
2011-09-09653.4358
2011-09-08645.0734
2011-09-07641.2299
2011-09-06646.2148
2011-09-05647.2397
2011-09-04641.2928
2011-09-03641.2928
2011-09-02640.1584
2011-09-01636.1752
2011-08-31631.5164
2011-08-30633.6362
2011-08-29632.6578
2011-08-28633.345
2011-08-27633.345
2011-08-26632.3084
2011-08-25633.6362
2011-08-24635.1968
2011-08-23631.7494
2011-08-22633.9623
2011-08-21640.7734
2011-08-20640.7734
2011-08-19633.1703
2011-08-18636.4314
2011-08-17627.4866
2011-08-16627.9292
2011-08-15627.0673
2011-08-14638.7771
2011-08-13638.7771
2011-08-12636.8507
2011-08-11637.3631
2011-08-10643.9087
2011-08-09633.7759
2011-08-08639.413
2011-08-07637.9478
2011-08-06637.9478
2011-08-05634.6844
2011-08-04635.6394
2011-08-03632.8442
2011-08-02630.375
2011-08-01625.2504
2011-07-31628.6956
2011-07-30628.6956
2011-07-29626.9974
2011-07-28625.4833
2011-07-27625.0641
2011-07-26623.4102
2011-07-25626.3452
2011-07-24620.0582
2011-07-23620.0582
2011-07-22624.8544
2011-07-21623.0841
2011-07-20625.6464
2011-07-19632.2405
2011-07-18634.6866
2011-07-17624.6485
2011-07-16629.3356
2011-07-15629.1189
2011-07-14626.8826
2011-07-13622.4098
2011-07-12626.207
2011-07-11622.3123
2011-07-10614.0611
2011-07-09614.0439
2011-07-08615.5033
2011-07-07610.5938
2011-07-06616.2455
2011-07-05615.7598
2011-07-04613.2798
2011-07-03616.6739
2011-07-02616.6552
2011-07-01615.7305
2011-06-30618.8499
2011-06-29617.3541
2011-06-28625.099
2011-06-27624.3157
2011-06-26627.4489
2011-06-25627.3934
2011-06-24627.6222
2011-06-23626.2085
2011-06-22621.4404
2011-06-21622.2035
2011-06-20624.2414
2011-06-19624.0402
2011-06-18624.0402
2011-06-17669.4801
2011-06-16626.4502
2011-06-15620.1243
2011-06-14616.3862
2011-06-13616.8264
2011-06-12617.5308
2011-06-11617.5308
2011-06-10617.9367
2011-06-09615.094
2011-06-08617.975
2011-06-07616.8569
2011-06-06618.8955
2011-06-05616.9865
2011-06-04616.9865
2011-06-03615.0144
2011-06-02617.6601
2011-06-01620.8651
2011-05-31620.3118
2011-05-30623.8701
2011-05-29624.9281
2011-05-28624.9281
2011-05-27623.2906
2011-05-26627.408
2011-05-25628.9093
2011-05-24627.1983
2011-05-23630.2738
2011-05-22625.9634
2011-05-21625.9634
2011-05-20625.7586
2011-05-19622.2438
2011-05-18625.4473
2011-05-17622.9121
2011-05-16623.4728
2011-05-15623.9063
2011-05-14624.0602
2011-05-13625.115
2011-05-12620.2388
2011-05-11617.8557
2011-05-10614.0255
2011-05-09615.9455
2011-05-08616.8034
2011-05-07616.8034
2011-05-06614.5736
2011-05-05619.3843
2011-05-04618.3759
2011-05-03618.2433
2011-05-02614.8778
2011-05-01615.8675
2011-04-30615.8675
2011-04-29614.4417
2011-04-28614.3173
2011-04-27615.1467
2011-04-26616.0312
2011-04-25617.5799
2011-04-24615.4162
2011-04-23615.4129
2011-04-22617.0016
2011-04-21614.8932
2011-04-20615.0603
2011-04-19618.7046
2011-04-18623.8673
2011-04-17636.2322
2011-04-16622.474
2011-04-15621.8973
2011-04-14621.4027
2011-04-13620.1482
2011-04-12620.1357
2011-04-11617.1885
2011-04-10614.8589
2011-04-09614.844
2011-04-08614.0055
2011-04-07614.9997
2011-04-06614.5549
2011-04-05613.6891
2011-04-04616.4503
2011-04-03619.1768
2011-04-02619.1046
2011-04-01617.8732
2011-03-31618.7109
2011-03-30619.5082
2011-03-29623.1758
2011-03-28622.9499
2011-03-27620.8973
2011-03-26620.8517
2011-03-25620.8503
2011-03-24620.4965
2011-03-23626.472
2011-03-22628.9953
2011-03-21632.7486
2011-03-20635.8259
2011-03-19635.8259
2011-03-18633.1505
2011-03-17637.3889
2011-03-16638.5536
2011-03-15638.0594
2011-03-14632.6387
2011-03-13635.3546
2011-03-12635.3546
2011-03-11634.4011
2011-03-10637.1486
2011-03-09633.479
2011-03-08634.0873
2011-03-07631.54
2011-03-06633.4338
2011-03-05633.4338
2011-03-04632.1429
2011-03-03632.922
2011-03-02631.8384
2011-03-01635.1462
2011-02-28630.571
2011-02-27635.6187
2011-02-26635.6816
2011-02-25635.421
2011-02-24636.755
2011-02-23638.3281
2011-02-22634.6178
2011-02-21631.4053
2011-02-20629.2387
2011-02-19629.1618
2011-02-18628.3992
2011-02-17627.1637
2011-02-16629.4014
2011-02-15631.6435
2011-02-14632.2854
2011-02-13632.4088
2011-02-12632.4088
2011-02-11677.1288
2011-02-10635.0637
2011-02-09632.5484
2011-02-08627.3093
2011-02-07625.2825
2011-02-06629.2149
2011-02-05628.6022
2011-02-04625.8924
2011-02-03627.1578
2011-02-02625.8256
2011-02-01629.6999
2011-01-31634.8999
2011-01-30631.6304
2011-01-29631.6355
2011-01-28635.2956
2011-01-27632.9385
2011-01-26640.2082
2011-01-25641.2613
2011-01-24639.3308
2011-01-23639.1033
2011-01-22639.007
2011-01-21638.4406
2011-01-20641.9678
2011-01-19634.4085
2011-01-18635.3378
2011-01-17638.515
2011-01-16643.2465
2011-01-15643.1551
2011-01-14644.0882
2011-01-13639.0627
2011-01-12640.211
2011-01-11647.0152
2011-01-10650.9328
2011-01-09643.9867
2011-01-08643.7396
2011-01-07646.7911
2011-01-06642.8333
2011-01-05641.9601
2011-01-04641.4464
2011-01-03646.8114
2011-01-02647.233
2011-01-01647.2977
2010-12-31648.7247
2010-12-30649.9387
2010-12-29649.6541
2010-12-28649.7588
2010-12-27649.6949
2010-12-26648.0089
2010-12-25647.9615
2010-12-24649.877
2010-12-23646.4719
2010-12-22642.813
2010-12-21643.6425
2010-12-20644.2632
2010-12-19636.3448
2010-12-18636.3463
2010-12-17634.7628
2010-12-16637.0562
2010-12-15640.9139
2010-12-14640.5672
2010-12-13644.2761
2010-12-12645.969
2010-12-11645.9949
2010-12-10647.4473
2010-12-09646.9609
2010-12-08645.3371
2010-12-07648.5901
2010-12-06649.7052
2010-12-05646.1016
2010-12-04646.3417
2010-12-03657.8571
2010-12-02645.6678
2010-12-01651.508
2010-11-30653.5002
2010-11-29660.6894
2010-11-28651.987
2010-11-27652.0247
2010-11-26651.7409
2010-11-25645.4904
2010-11-24641.9903
2010-11-23641.8738
2010-11-22639.9905
2010-11-21637.7192
2010-11-20637.7192
2010-11-19637.2734
2010-11-18638.5833
2010-11-17643.2009
2010-11-16645.528
2010-11-15644.328
2010-11-14639.7036
2010-11-13637.4237
2010-11-12644.1987
2010-11-11644.5151
2010-11-10638.9075
2010-11-09637.4018
2010-11-08639.4577
2010-11-07636.632
2010-11-06636.632
2010-11-05637.5669
2010-11-04634.7091
2010-11-03632.5676
2010-11-02629.8222
2010-11-01629.3182
2010-10-31633.7091
2010-10-30633.7283
2010-10-29630.6999
2010-10-28635.3684
2010-10-27640.2223
2010-10-26638.5789
2010-10-25635.7677
2010-10-24641.3537
2010-10-23641.3357
2010-10-22639.8988
2010-10-21640.0831
2010-10-20642.9152
2010-10-19646.7897
2010-10-18641.7507
2010-10-170
2010-10-16635.9426
2010-10-15638.4347
2010-10-14638.393
2010-10-13632.5679
2010-10-12636.7838
2010-10-11658.6691
2010-10-10642.0272
2010-10-09642.0377
2010-10-08640.3967
2010-10-07637.9004
2010-10-06630.3142
2010-10-05627.6962
2010-10-04636.7669
2010-10-03640.2168
2010-10-02640.2168
2010-10-01637.385
2010-09-30642.765
2010-09-291289.4945
2010-09-281288.3298
2010-09-271290.1002
2010-09-261307.8686
2010-09-251307.8686
2010-09-241290.2865
2010-09-231303.6105
2010-09-221300.0233
2010-09-211303.4708
2010-09-201305.2411
2010-09-191317.256
2010-09-181317.256
2010-09-171315.4903
2010-09-161316.888
2010-09-151311.2509
2010-09-141308.4556
2010-09-131316.9345
2010-09-121321.4908
2010-09-111321.7191
2010-09-101323.5034
2010-09-091324.5749
2010-09-081334.1719
2010-09-07555.8324
2010-09-06662.9397
2010-09-05662.7067
2010-09-04662.7067
2010-09-03659.5621
2010-09-02661.379
2010-09-01661.0529
2010-08-31667.6916
2010-08-30664.1276
2010-08-29663.126
2010-08-28663.126
2010-08-27661.6585
2010-08-26660.4007
2010-08-25661.5653
2010-08-24657.5588
2010-08-23657.4191
2010-08-22650.8269
2010-08-21650.8269
2010-08-20647.4959
2010-08-19647.3096
2010-08-18644.3513
2010-08-17647.6124
2010-08-16651.6422
2010-08-15654.7403
2010-08-14654.7403
2010-08-13654.1579
2010-08-12652.341
2010-08-11655.0431
2010-08-10648.6839
2010-08-09647.3096
2010-08-08649.0799
2010-08-07649.0799
2010-08-06649.1032
2010-08-05650.5008
2010-08-04653.5523
2010-08-03654.6471
2010-08-02653.529
2010-08-01665.3156
2010-07-31665.3156
2010-07-30661.7284
2010-07-29661.6352
2010-07-28658.6769
2010-07-27658.8633
2010-07-26665.7815
2010-07-25668.9262
2010-07-24668.9262
2010-07-23669.9278
2010-07-22658.84
2010-07-21663.918
2010-07-20667.7615
2010-07-19675.9609
2010-07-18654.2045
2010-07-17654.2045
2010-07-16656.6737
2010-07-15651.4559
2010-07-14647.03
2010-07-13646.0517
2010-07-12646.8903
2010-07-11662.6369
2010-07-10662.6369
2010-07-09651.386
2010-07-08651.9683
2010-07-07658.8866
2010-07-06662.3573
2010-07-05664.873
2010-07-04665.502
2010-07-03666.2008
2010-07-02667.3422
2010-07-01665.2225
2010-06-30664.0578
2010-06-29668.0177
2010-06-28664.5003
2010-06-27663.8714
2010-06-26663.8714
2010-06-25662.4505
2010-06-24657.8383
2010-06-23651.3161
2010-06-22650.7338
2010-06-21651.5257
2010-06-20652.341
2010-06-19652.341
2010-06-18651.6888
2010-06-17651.7587
2010-06-16650.7803
2010-06-15649.8486
2010-06-14649.8952
2010-06-13651.2928
2010-06-12651.2928
2010-06-11654.5539
2010-06-10647.3795
2010-06-09656.3242
2010-06-08658.6303
2010-06-07668.8563
2010-06-06672.723
2010-06-05672.723
2010-06-04671.7447
2010-06-03657.815
2010-06-02640.764
2010-06-01643.2332
2010-05-31640.2982
2010-05-30638.0853
2010-05-29638.0853
2010-05-28638.9937
2010-05-27639.2965
2010-05-26647.6357
2010-05-25650.8502
2010-05-24646.0284
2010-05-23655.3226
2010-05-22655.3226
2010-05-21651.2928
2010-05-20653.7154
2010-05-19652.97
2010-05-18650.4542
2010-05-17645.516
2010-05-16643.2099
2010-05-15643.2099
2010-05-14643.4661
2010-05-13636.9904
2010-05-12633.1703
2010-05-11641.0901
2010-05-10636.3382
2010-05-09655.9515
2010-05-08655.9515
2010-05-07653.1097
2010-05-06655.9515
2010-05-05648.8703
2010-05-04644.3979
2010-05-03627.6497
2010-05-02621.5234
2010-05-01621.5234
2010-04-30623.154
2010-04-29619.2406
2010-04-28626.252
2010-04-27627.9991
2010-04-26612.532
2010-04-25616.0028
2010-04-24616.0028
2010-04-23614.1626
2010-04-22616.655
2010-04-21614.116
2010-04-20615.2807
2010-04-19616.8647
2010-04-18613.6734
2010-04-17613.6734
2010-04-16612.4854
2010-04-15611.9264
2010-04-14610.4822
2010-04-13612.8814
2010-04-12616.5153
2010-04-11623.5733
2010-04-10623.5733
2010-04-09622.1756
2010-04-08623.3403
2010-04-07619.7997
2010-04-06616.2357
2010-04-05615.863
2010-04-04616.7715
2010-04-03616.7715
2010-04-02616.9811
2010-04-01616.5851
2010-03-31617.4703
2010-03-30620.5451
2010-03-29616.9113
2010-03-28617.3538
2010-03-27617.3538
2010-03-26617.8663
2010-03-25615.304
2010-03-24614.1626
2010-03-23615.2574
2010-03-22613.2308
2010-03-21611.9264
2010-03-20611.9264
2010-03-19613.5337
2010-03-18610.5288
2010-03-17608.1761
2010-03-16613.9064
2010-03-15616.8414
2010-03-14619.9627
2010-03-13619.9627
2010-03-12620.0326
2010-03-11620.0326
2010-03-10619.7298
2010-03-09620.8479
2010-03-08618.5185
2010-03-07621.4302
2010-03-06621.4302
2010-03-05619.3571
2010-03-04620.8945
2010-03-03618.7747
2010-03-02619.8463
2010-03-01622.4785
2010-02-28628.6979
2010-02-27628.6979
2010-02-26627.5332
2010-02-25630.4682
2010-02-24627.7894
2010-02-23629.187
2010-02-22627.6264
2010-02-21631.959
2010-02-20631.959
2010-02-19631.1437
2010-02-18632.2385
2010-02-17631.0971
2010-02-16631.2602
2010-02-15634.1253
2010-02-14630.0489
2010-02-13630.0489
2010-02-12632.0289
2010-02-11628.3019
2010-02-10631.5164
2010-02-09630.9341
2010-02-08637.4097
2010-02-07638.4812
2010-02-06638.4812
2010-02-05636.5013
2010-02-04637.7126
2010-02-03631.7727
2010-02-02628.7678
2010-02-01627.3003
2010-01-31631.6096
2010-01-30631.6096
2010-01-29631.3767
2010-01-28633.1237
2010-01-27634.8474
2010-01-26631.563
2010-01-25633.939
2010-01-24633.6362
2010-01-23633.6362
2010-01-22632.4482
2010-01-21632.914
2010-01-20630.212
2010-01-19622.129
2010-01-18622.0126
2010-01-17621.4768
2010-01-16621.4768
2010-01-15625.1572
2010-01-14620.7547
2010-01-13619.8696
2010-01-12623.154
2010-01-11621.4768
2010-01-10627.4633
2010-01-09627.4633
2010-01-08621.5933
2010-01-07627.3235
2010-01-06625.1572
2010-01-05626.5316
2010-01-04625.0408
2010-01-03629.9092
2010-01-02629.9092
2010-01-01629.9092
2009-12-31629.816
2009-12-30634.2185
2009-12-29634.5679
2009-12-28635.0571
2009-12-27645.3529
2009-12-26645.3529
2009-12-25636.1985
2009-12-24636.1985
2009-12-23636.9672
2009-12-22637.8057
2009-12-21640.2749
2009-12-20645.3529
2009-12-19645.3529
2009-12-18644.3513
2009-12-17647.4959
2009-12-16645.0501
2009-12-15648.2646
2009-12-14638.458
2009-12-13636.1985
2009-12-12636.1985
2009-12-11635.9189
2009-12-10635.7559
2009-12-09641.16
2009-12-08637.7591
2009-12-07627.0673
2009-12-06626.9276
2009-12-05626.9276
2009-12-04626.8344
2009-12-03627.836
2009-12-02629.6762
2009-12-01631.9124
2009-11-30639.413
2009-11-29634.335
2009-11-28634.335
2009-11-27635.1037
2009-11-26634.1719
2009-11-25622.1523
2009-11-24622.8744
2009-11-23623.1307
2009-11-22628.1854
2009-11-21628.1854
2009-11-20627.1139
2009-11-19624.0857
2009-11-18620.4286
2009-11-17617.0277
2009-11-16616.1659
2009-11-15626.1356
2009-11-14626.1356
2009-11-13625.5299
2009-11-12631.0273
2009-11-11627.3468
2009-11-10631.7494
2009-11-09632.6578
2009-11-08640.1584
2009-11-07640.1584
2009-11-06637.4796
2009-11-05642.5344
2009-11-04642.3014
2009-11-03645.0734
2009-11-02648.0317
2009-11-01636.8274
2009-10-31636.8274
2009-10-30639.2965
2009-10-29632.0988
2009-10-28639.8789
2009-10-27627.5565
2009-10-26625.0641
2009-10-25619.5201
2009-10-24619.5201
2009-10-23619.7531
2009-10-22615.863
2009-10-21615.2574
2009-10-20615.9795
2009-10-19616.1426
2009-10-18623.9227
2009-10-17623.9227
2009-10-16621.5234
2009-10-15621.6632
2009-10-14621.5467
2009-10-13626.5316
2009-10-12623.3403
2009-10-11630.3284
2009-10-10630.3284
2009-10-09629.6063
2009-10-08628.4184
2009-10-07627.1139
2009-10-06620.7081
2009-10-05621.2439
2009-10-04625.7862
2009-10-03625.7862
2009-10-02621.9427
2009-10-01630.212
2009-09-30626.4151
2009-09-29628.7445
2009-09-28627.5565
2009-09-27628.9308
2009-09-26628.9308
2009-09-25627.4167
2009-09-24630.7244
2009-09-23631.5397
2009-09-22630.8642
2009-09-21630.9574
2009-09-20631.6795
2009-09-19631.6795
2009-09-18631.959
2009-09-17630.8176
2009-09-16627.9991
2009-09-15630.0955
2009-09-14635.7326
2009-09-13636.6876
2009-09-12636.6876
2009-09-11635.2201
2009-09-10632.0522
2009-09-09630.8409
2009-09-08629.0706
2009-09-07632.8209
2009-09-06639.0636
2009-09-05639.0636
2009-09-04634.2884
2009-09-03638.2017
2009-09-02642.0685
2009-09-01644.1183
2009-08-31633.8691
2009-08-30630.6546
2009-08-29630.6546
2009-08-28631.8425
2009-08-27627.4866
2009-08-26625.297
2009-08-25620.7081
2009-08-24623.5267
2009-08-23625.6464
2009-08-22625.6464
2009-08-21623.4801
2009-08-20628.9774
2009-08-19632.6112
2009-08-18631.563
2009-08-17636.641
2009-08-16627.0673
2009-08-15627.0673
2009-08-14632.7976
2009-08-13625.6464
2009-08-12627.044
2009-08-11633.2402
2009-08-10628.4649
2009-08-09635.4531
2009-08-08635.4531
2009-08-07624.8544
2009-08-06628.3718
2009-08-05623.8528
2009-08-04618.0759
2009-08-03616.3988
2009-08-02620.8479
2009-08-01620.8479
2009-07-31618.4253
2009-07-30625.2737
2009-07-29627.2304
2009-07-28624.5516
2009-07-27621.0575
2009-07-26620.9877
2009-07-25620.9877
2009-07-24618.7282
2009-07-23625.0175
2009-07-22632.0755
2009-07-21633.9623
2009-07-20634.1952
2009-07-19635.4997
2009-07-18635.4997
2009-07-17640.2982
2009-07-16638.5977
2009-07-15635.9189
2009-07-14639.4596
2009-07-13643.3496
2009-07-12646.4011
2009-07-11646.4011
2009-07-10643.4661
2009-07-09640.1351
2009-07-08648.4277
2009-07-07642.744
2009-07-06635.7326
2009-07-05634.8707
2009-07-04634.8707
2009-07-03634.6378
2009-07-02630.4682
2009-07-01625.5765
2009-06-30633.6362
2009-06-29640.6942
2009-06-28641.2765
2009-06-27641.2765
2009-06-26644.4212
2009-06-25640.2749
2009-06-24646.0051
2009-06-23655.1596
2009-06-22654.1346
2009-06-21651.0599
2009-06-20651.0599
2009-06-19649.0799
2009-06-18685.2403
2009-06-17689.4943
2009-06-16692.836
2009-06-15694.3662
2009-06-14674.5819
2009-06-13674.5819
2009-06-12675.1702
2009-06-11666.1516
2009-06-10681.5501
2009-06-09680.7655
2009-06-08700.9321
2009-06-07704.0693
2009-06-06704.0693
2009-06-05704.0996
2009-06-04687.6953
2009-06-03692.1649
2009-06-02666.8253
2009-06-01669.5192
2009-05-31683.8854
2009-05-30683.9134
2009-05-29684.5227
2009-05-28695.6309
2009-05-27690.5263
2009-05-26682.6553
2009-05-25680.671
2009-05-24681.3514
2009-05-23681.3514
2009-05-22679.9368
2009-05-21680.5937
2009-05-20679.0721
2009-05-19689.1663
2009-05-18706.5458
2009-05-17724.3878
2009-05-16724.3878
2009-05-15724.981
2009-05-14719.5158
2009-05-13714.2392
2009-05-12696.6284
2009-05-11703.3333
2009-05-10694.4705
2009-05-09694.4705
2009-05-08690.8954
2009-05-07710.9299
2009-05-06722.0521
2009-05-05722.5691
2009-05-04724.9936
2009-05-03737.0046
2009-05-02737.0046
2009-05-01736.7232
2009-04-30737.7858
2009-04-29739.1538
2009-04-28758.383
2009-04-27770.5836
2009-04-26755.5338
2009-04-25755.5338
2009-04-24754.9756
2009-04-23775.0065
2009-04-22777.5451
2009-04-21770.721
2009-04-20776.2967
2009-04-19766.8024
2009-04-18766.8024
2009-04-17766.1048
2009-04-16758.1172
2009-04-15751.7116
2009-04-14750.389
2009-04-13747.64
2009-04-12750.7676
2009-04-11750.8013
2009-04-10752.8786
2009-04-09739.9126
2009-04-08745.3611
2009-04-07760.9869
2009-04-06750.8901
2009-04-05748.2866
2009-04-04748.2866
2009-04-03748.2689
2009-04-02744.6528
2009-04-01778.3415
2009-03-31788.0965
2009-03-30800.3365
2009-03-29781.7341
2009-03-28780.3718
2009-03-27781.0963
2009-03-26759.9849
2009-03-25757.3976
2009-03-24756.1886
2009-03-23753.1133
2009-03-22756.8829
2009-03-21756.8829
2009-03-20755.9075
2009-03-19751.6958
2009-03-18754.0102
2009-03-17776.7881
2009-03-16774.9869
2009-03-15786.906
2009-03-14786.906
2009-03-13784.4238
2009-03-12782.1192
2009-03-11801.8361
2009-03-10819.1965
2009-03-09835.1767
2009-03-08845.3043
2009-03-07841.9763
2009-03-06841.4424
2009-03-05855.5948
2009-03-04827.628
2009-03-03831.9535
2009-03-02715.469
2009-03-01698.4904
2009-02-28697.8535
2009-02-27696.8735
2009-02-26702.7065
2009-02-25703.7098
2009-02-24699.3467
2009-02-23696.2436
2009-02-22707.2375
2009-02-21707.2375
2009-02-20708.2594
2009-02-19706.8362
2009-02-18705.7863
2009-02-17718.6888
2009-02-16709.4494
2009-02-15696.7965
2009-02-14696.7965
2009-02-13695.1703
2009-02-12696.0803
2009-02-11689.4307
2009-02-10683.6211
2009-02-09669.2021
2009-02-08671.5632
2009-02-07671.5632
2009-02-06673.1685
2009-02-05677.5782
2009-02-04692.6505
2009-02-03701.7032
2009-02-02691.5539
2009-02-01695.0257
2009-01-31695.0257
2009-01-30694.797
2009-01-29677.6948
2009-01-28665.6323
2009-01-27666.6122
2009-01-26668.5954
2009-01-25673.5558
2009-01-24673.5558
2009-01-23673.0985
2009-01-22662.6225
2009-01-21658.3761
2009-01-20666.0523
2009-01-19665.5156
2009-01-18654.3747
2009-01-17654.3747
2009-01-16652.0765
2009-01-15649.3
2009-01-14646.8969
2009-01-13646.0103
2009-01-12659.8693
2009-01-11648.5301
2009-01-10648.5301
2009-01-09647.2235
2009-01-08638.4041
2009-01-07625.8983
2009-01-06617.8955
2009-01-05621.9085
2009-01-04621.3859
2009-01-03621.3859
2009-01-02620.6486
2009-01-01618.8754
2008-12-31615.469
2008-12-30622.8885
2008-12-29622.7018
2008-12-28620.182
2008-12-27620.182
2008-12-26618.8754
2008-12-25619.0621
2008-12-24619.1321
2008-12-23615.3756
2008-12-22615.539
2008-12-21618.0985
2008-12-20618.0985
2008-12-19618.6654
2008-12-18618.1755
2008-12-17619.972
2008-12-16622.8418
2008-12-15622.7018
2008-12-14621.4419
2008-12-13621.4419
2008-12-12621.2319
2008-12-11611.5492
2008-12-10614.979
2008-12-09614.1857
2008-12-08616.5422
2008-12-07621.6426
2008-12-06621.6426
2008-12-05621.9085
2008-12-04609.916
2008-12-03606.7196
2008-12-02611.2692
2008-12-01610.476
2008-11-30603.7517
2008-11-29603.7517
2008-11-28603.7564
2008-11-27606.9295
2008-11-26608.6094
2008-11-25606.1596
2008-11-24606.5562
2008-11-23622.5898
2008-11-22622.5898
2008-11-21620.2053
2008-11-20629.0247
2008-11-19631.7779
2008-11-18629.9347
2008-11-17624.5217
2008-11-16620.6393
2008-11-15620.6393
2008-11-14624.405
2008-11-13626.3649
2008-11-12631.9645
2008-11-11626.2483
2008-11-10623.9617
2008-11-09621.8572
2008-11-08621.8572
2008-11-07624.335
2008-11-06613.7891
2008-11-05606.2529
2008-11-04600.9099
2008-11-03608.0261
2008-11-02599.0644
2008-11-01599.0644
2008-10-31596.6636
2008-10-30604.4564
2008-10-29599.0201
2008-10-28606.2529
2008-10-27630.028
2008-10-26640.6673
2008-10-25640.6673
2008-10-24640.9939
2008-10-23646.9202
2008-10-22652.1232
2008-10-21651.2133
2008-10-20630.1913
2008-10-19627.1139
2008-10-18627.1139
2008-10-17623.7751
2008-10-16620.602
2008-10-15633.4811
2008-10-14591.4606
2008-10-13588.2874
2008-10-12608.8451
2008-10-11608.8451
2008-10-10601.6332
2008-10-09615.5623
2008-10-08587.0042
2008-10-07583.4578
2008-10-06580.4946
2008-10-05576.4232
2008-10-04576.4232
2008-10-03573.0985
2008-10-02571.6986
2008-10-01564.1857
2008-09-30564.3257
2008-09-29568.1055
2008-09-28568.4298
2008-09-27568.4298
2008-09-26558.5861
2008-09-25557.5828
2008-09-24562.0859
2008-09-23561.8525
2008-09-22560.9893
2008-09-21562.6715
2008-09-20562.6715
2008-09-19560.4293
2008-09-18564.279
2008-09-17568.6188
2008-09-16561.8992
2008-09-15563.6024
2008-09-14552.7555
2008-09-13552.7555
2008-09-12553.8264
2008-09-11558.7727
2008-09-10558.0028
2008-09-09559.3794
2008-09-08563.1825
2008-09-07565.161
2008-09-06565.161
2008-09-05563.7424
2008-09-04563.2991
2008-09-03557.8628
2008-09-02554.573
2008-09-01555.063
2008-08-31561.1619
2008-08-30561.1619
2008-08-29552.4965
2008-08-28555.8563
2008-08-27551.0266
2008-08-26548.5534
2008-08-25545.0303
2008-08-24547.2002
2008-08-23547.2002
2008-08-22545.2636
2008-08-21544.5404
2008-08-20544.587
2008-08-19548.8101
2008-08-18550.1867
2008-08-17561.4909
2008-08-16561.4909
2008-08-15557.6295
2008-08-14556.2996
2008-08-13553.1731
2008-08-12550.21
2008-08-11553.8731
2008-08-10555.9916
2008-08-09555.9916
2008-08-08551.4466
2008-08-07547.5035
2008-08-06548.0635
2008-08-05547.5035
2008-08-04545.1003
2008-08-03549.615
2008-08-02549.615
2008-08-01540.714
2008-07-31545.6603
2008-07-30537.3308
2008-07-29536.1643
2008-07-28537.5408
2008-07-27546.5936
2008-07-26546.5936
2008-07-25540.364
2008-07-24542.0439
2008-07-23545.9403
2008-07-22535.6743
2008-07-21533.0378
2008-07-20535.7116
2008-07-19535.7116
2008-07-18531.1246
2008-07-17535.3243
2008-07-16537.0509
2008-07-15540.6906
2008-07-14537.1909
2008-07-13545.3173
2008-07-12545.3173
2008-07-11539.8973
2008-07-10538.8474
2008-07-09540.7606
2008-07-08538.3341
2008-07-07540.154
2008-07-06554.9627
2008-07-05554.9627
2008-07-04545.2636
2008-07-03548.1801
2008-07-02551.1433
2008-07-01550.7
2008-06-30548.5768
2008-06-29554.3187
2008-06-28554.3187
2008-06-27553.0098
2008-06-26554.1297
2008-06-25547.9001
2008-06-24556.4862
2008-06-23558.2828
2008-06-22560.8609
2008-06-21560.8609
2008-06-20557.5128
2008-06-19560.9893
2008-06-18567.2655
2008-06-17571.7685
2008-06-16577.0415
2008-06-15577.7975
2008-06-14577.7975
2008-06-13575.9449
2008-06-12574.895
2008-06-11577.0415
2008-06-10579.3747
2008-06-09574.9183
2008-06-08583.9571
2008-06-07583.9571
2008-06-06579.1414
2008-06-05568.2221
2008-06-04565.0257
2008-06-03564.279
2008-06-02561.7825
2008-06-01567.1419
2008-05-31567.1419
2008-05-30560.5926
2008-05-29561.1293
2008-05-28566.2156
2008-05-27570.0887
2008-05-26569.5054
2008-05-25572.3052
2008-05-24572.3052
2008-05-23570.6253
2008-05-22570.7886
2008-05-21570.392
2008-05-20570.1353
2008-05-19573.6818
2008-05-18577.1325
2008-05-17577.1325
2008-05-16575.315
2008-05-15581.5679
2008-05-14581.6846
2008-05-13580.3546
2008-05-12581.3346
2008-05-11592.0859
2008-05-10592.0859
2008-05-09587.1442
2008-05-08588.2641
2008-05-07587.1209
2008-05-06586.3509
2008-05-05587.8208
2008-05-04589.713
2008-05-03589.713
2008-05-02587.9608
2008-05-01588.4041
2008-04-30587.7975
2008-04-29590.434
2008-04-28587.6808
2008-04-27596.4256
2008-04-26596.4256
2008-04-25590.1073
2008-04-24587.3075
2008-04-23585.6276
2008-04-22585.6043
2008-04-21587.8441
2008-04-20594.783
2008-04-19594.783
2008-04-18589.3374
2008-04-17590.8539
2008-04-16589.7807
2008-04-15587.1209
2008-04-14585.8376
2008-04-13595.9123
2008-04-12595.9123
2008-04-11588.9641
2008-04-10585.9076
2008-04-09592.1605
2008-04-08590.7606
2008-04-07589.7807
2008-04-06609.6944
2008-04-05609.6944
2008-04-04598.0401
2008-04-03599.6267
2008-04-02600.5133
2008-04-01601.1199
2008-03-31607.3028
2008-03-30602.8185
2008-03-29602.8185
2008-03-28600.5366
2008-03-27597.6435
2008-03-26597.9468
2008-03-25596.8502
2008-03-24598.2734
2008-03-23610.7396
2008-03-22610.7396
2008-03-21600.1633
2008-03-20600.5366
2008-03-19597.9935
2008-03-18598.0635
2008-03-17606.3229
2008-03-16609.3117
2008-03-15609.3117
2008-03-14605.0397
2008-03-13602.2632
2008-03-12604.0597
2008-03-11607.5362
2008-03-10616.9389
2008-03-09628.2874
2008-03-08628.2874
2008-03-07618.8054
2008-03-06617.8021
2008-03-05611.3859
2008-03-04616.8222
2008-03-03612.0859
2008-03-02616.9132
2008-03-01616.9132
2008-02-29614.7457
2008-02-28605.7163
2008-02-27601.5866
2008-02-26600.7233
2008-02-25609.1694
2008-02-24618.8054
2008-02-23618.8054
2008-02-22616.9155
2008-02-21616.6356
2008-02-20618.9221
2008-02-19617.6388
2008-02-18613.0191
2008-02-17614.8297
2008-02-16614.8297
2008-02-15614.8623
2008-02-14612.6925
2008-02-13610.4993
2008-02-12612.9958
2008-02-11614.5357
2008-02-10622.1255
2008-02-09622.1255
2008-02-08621.4419
2008-02-07614.2091
2008-02-06615.119
2008-02-05604.433
2008-02-04598.7168
2008-02-03600.07
2008-02-02600.07
2008-02-01600.21
2008-01-31601.4699
2008-01-30601.7266
2008-01-29600.5833
2008-01-28601.9132
2008-01-27602.2142
2008-01-26602.2142
2008-01-25601.6099
2008-01-24599.1134
2008-01-23601.2366
2008-01-22599.0201
2008-01-21604.8297
2008-01-20599.9953
2008-01-19599.9953
2008-01-18599.4167
2008-01-17596.7102
2008-01-16594.8437
2008-01-15591.5539
2008-01-14588.6374
2008-01-13590.651
2008-01-12590.651
2008-01-11591.2273
2008-01-10589.5007
2008-01-09592.7905
2008-01-08593.2338
2008-01-07594.3537
2008-01-06594.4914
2008-01-05594.4914
2008-01-04594.0037
2008-01-03590.294
2008-01-02591.2039
2008-01-01589.1507
2007-12-31590.014
2007-12-30587.0596
2007-12-29587.0596
2007-12-28592.5035
2007-12-27591.8224
2007-12-26591.5345
2007-12-25592.8505
2007-12-24592.9222
2007-12-23602.2805
2007-12-22602.2805
2007-12-21592.2196
2007-12-20594.5718
2007-12-19593.0325
2007-12-18599.7164
2007-12-17593.8418
2007-12-16592.5792
2007-12-15592.5792
2007-12-14594.2937
2007-12-13588.2175
2007-12-12587.1035
2007-12-11591.233
2007-12-10587.4328
2007-12-09584.9198
2007-12-08584.9198
2007-12-07586.7321
2007-12-06587.8328
2007-12-05587.9467
2007-12-04590.3806
2007-12-03593.634
2007-12-02600.1776
2007-12-01600.1776
2007-11-30591.3064
2007-11-29594.1493
2007-11-28593.1276
2007-11-27602.0843
2007-11-26599.6739
2007-11-25601.7776
2007-11-24601.7776
2007-11-23599.6737
2007-11-22598.9021
2007-11-21597.0876
2007-11-20595.1391
2007-11-19596.8083
2007-11-18593.3839
2007-11-17593.3839
2007-11-16601.8046
2007-11-15594.5586
2007-11-14592.965
2007-11-13593.423
2007-11-12593.965
2007-11-11591.4888
2007-11-10591.4888
2007-11-09593.2858
2007-11-08591.7534
2007-11-07593.4113
2007-11-06589.2927
2007-11-05594.0982
2007-11-04580.2891
2007-11-03580.2891
2007-11-02590.7265
2007-11-01591.8906
2007-10-31585.5097
2007-10-30585.8683
2007-10-29586.5023
2007-10-28579.2729
2007-10-27579.2729
2007-10-26589.4785
2007-10-25586.557
2007-10-24591.3692
2007-10-23587.3588
2007-10-22588.741
2007-10-21580.3052
2007-10-20580.3052
2007-10-19586.4065
2007-10-18584.5096
2007-10-17587.1706
2007-10-16587.0612
2007-10-15586.9506
2007-10-14581.3525
2007-10-13581.3525
2007-10-12583.7946
2007-10-11584.0098
2007-10-10585.0631
2007-10-09581.7518
2007-10-08584.9521
2007-10-07581.4309
2007-10-06581.4309
2007-10-05585.1005
2007-10-04589.2804
2007-10-03588.2126
2007-10-02587.6506
2007-10-01586.1603
2007-09-30581.0141
2007-09-29581.0141
2007-09-28587.2689
2007-09-27585.9149
2007-09-26586.5172
2007-09-25581.3789
2007-09-24586.8788
2007-09-23576.448
2007-09-22576.448
2007-09-21583.046
2007-09-20587.4369
2007-09-19587.8079
2007-09-18589.9556
2007-09-17596.4057
2007-09-16591.1834
2007-09-15591.1834
2007-09-14593.8066
2007-09-13592.7313
2007-09-12592.6709
2007-09-11594.7827
2007-09-10599.951
2007-09-09595.943
2007-09-08595.943
2007-09-07600.6749
2007-09-06595.1426
2007-09-05597.4048
2007-09-04594.7773
2007-09-03595.7664
2007-09-02597.0194
2007-09-01597.0194
2007-08-31595.9032
2007-08-30596.0827
2007-08-29598.8322
2007-08-28605.2717
2007-08-27598.2162
2007-08-26599.1183
2007-08-25599.1183
2007-08-24598.6993
2007-08-23603.2804
2007-08-22605.3379
2007-08-21612.28
2007-08-20609.0896
2007-08-19610.7931
2007-08-18610.7931
2007-08-17603.7889
2007-08-16607.3694
2007-08-15604.2944
2007-08-14602.2214
2007-08-13591.319
2007-08-12588.9474
2007-08-11588.9474
2007-08-10590.1844
2007-08-09586.0122
2007-08-08581.4807
2007-08-07586.4804
2007-08-06588.3096
2007-08-05582.1216
2007-08-04582.1216
2007-08-03587.8273
2007-08-02585.8741
2007-08-01590.9895
2007-07-31588.7053
2007-07-30587.6622
2007-07-29588.0463
2007-07-28588.0463
2007-07-27588.872
2007-07-26587.0217
2007-07-25578.5848
2007-07-24576.9925
2007-07-23575.1192
2007-07-22568.7124
2007-07-21568.7124
2007-07-20575.0935
2007-07-19574.0575
2007-07-18575.4818
2007-07-17573.6808
2007-07-16573.8528
2007-07-15569.912
2007-07-14569.912
2007-07-13574.9743
2007-07-12573.1521
2007-07-11577.1997
2007-07-10575.0934
2007-07-09574.0439
2007-07-08568.744
2007-07-07568.744
2007-07-06576.8537
2007-07-05581.0772
2007-07-04576.7087
2007-07-03576.7087
2007-07-02575.514
2007-07-01573.2328
2007-06-30573.2328
2007-06-29576.0382
2007-06-28575.0269
2007-06-27576.9916
2007-06-26578.0182
2007-06-25577.402
2007-06-24570.2012
2007-06-23570.2012
2007-06-22574.1859
2007-06-21580.7784
2007-06-20582.1305
2007-06-19581.4372
2007-06-18583.6266
2007-06-17585.0339
2007-06-16585.0339
2007-06-15582.8505
2007-06-14588.0561
2007-06-13591.5599
2007-06-12592.8264
2007-06-11590.3408
2007-06-10591.7137
2007-06-09591.7137
2007-06-08592.1279
2007-06-07595.624
2007-06-06591.6414
2007-06-05589.43
2007-06-04584.8365
2007-06-03583.7655
2007-06-02583.7655
2007-06-01583.7655
2007-05-31584.3431
2007-05-30585.6441
2007-05-29585.7096
2007-05-28584.9241
2007-05-27584.9241
2007-05-26584.9241
2007-05-25584.9241
2007-05-24586.6503
2007-05-23580.6321
2007-05-22579.0061
2007-05-21580.296
2007-05-20582.6366
2007-05-19582.6366
2007-05-18582.6366
2007-05-17585.0269
2007-05-16582.0392
2007-05-15576.6814
2007-05-14576.6636
2007-05-13578.1467
2007-05-12578.1467
2007-05-11578.1467
2007-05-10585.4007
2007-05-09575.2857
2007-05-08575.2857
2007-05-07571.1844
2007-05-06572.3873
2007-05-05572.3873
2007-05-04572.3873
2007-05-03574.2261
2007-05-02572.0825
2007-05-01576.0102
2007-04-30572.9831
2007-04-29568.6568
2007-04-28568.6568
2007-04-27568.6568
2007-04-26572.5343
2007-04-25571.4615
2007-04-24571.2933
2007-04-23572.7971
2007-04-22572.3771
2007-04-21572.3771
2007-04-20572.3771
2007-04-19573.4623
2007-04-18576.543
2007-04-17572.3154
2007-04-16572.2854
2007-04-15569.7472
2007-04-14569.7472
2007-04-13569.7472
2007-04-12571.8468
2007-04-11571.0452
2007-04-10570.7612
2007-04-09574.6901
2007-04-08572.5093
2007-04-07572.5093
2007-04-06572.5093
2007-04-05569.7243
2007-04-04571.0796
2007-04-03572.9398
2007-04-02574.1879
2007-04-01576.6589
2007-03-31576.6589
2007-03-30576.6589
2007-03-29577.475
2007-03-28579.8001
2007-03-27576.3049
2007-03-26576.1945
2007-03-25575.6416
2007-03-24575.6416
2007-03-23575.6416
2007-03-22569.1588
2007-03-21566.8632
2007-03-20571.3177
2007-03-19564.2241
2007-03-18571.6059
2007-03-17571.6059
2007-03-16571.6059
2007-03-15575.5294
2007-03-14577.4284
2007-03-13582.124
2007-03-12576.7562
2007-03-11581.1758
2007-03-10581.1758
2007-03-09581.1758
2007-03-08579.0334
2007-03-07579.8667
2007-03-06584.3788
2007-03-05588.8613
2007-03-04585.8897
2007-03-03585.8897
2007-03-02585.8897
2007-03-01587.8524
2007-02-28588.4957
2007-02-27592.3011
2007-02-26578.2699
2007-02-25579.6488
2007-02-24579.6488
2007-02-23579.6488
2007-02-22580.8746
2007-02-21578.446
2007-02-20579.9287
2007-02-19579.9056
2007-02-18579.9056
2007-02-17579.9056
2007-02-16579.9056
2007-02-15582.4494
2007-02-14579.5189
2007-02-13583.4215
2007-02-12653.0271
2007-02-11647.2022
2007-02-10647.2022
2007-02-09647.2022
2007-02-08644.5128
2007-02-07586.0208
2007-02-06586.7694
2007-02-05590.4845
2007-02-04595.0454
2007-02-03595.0454
2007-02-02595.0454
2007-02-01594.2464
2007-01-31594.6727
2007-01-30600.1351
2007-01-29598.0899
2007-01-28602.8504
2007-01-27602.8504
2007-01-26602.8504
2007-01-25602.8504
2007-01-24590.4608
2007-01-23592.0712
2007-01-22591.455
2007-01-21589.5533
2007-01-20589.5533
2007-01-19589.5533
2007-01-18588.4471
2007-01-17593.3044
2007-01-16594.4807
2007-01-15593.1183
2007-01-14593.1183
2007-01-13593.1183
2007-01-12593.1183
2007-01-11597.4747
2007-01-10602.6508
2007-01-09600.3275
2007-01-08595.6057
2007-01-07599.4325
2007-01-06599.4325
2007-01-05599.4325
2007-01-04598.2411
2007-01-03590.6952
2007-01-02599.4851
2007-01-01599.4851
2006-12-31599.4851
2006-12-30599.4851
2006-12-29599.4851
2006-12-28599.4851
2006-12-27599.4851
2006-12-26599.4851
2006-12-25599.4851
2006-12-24599.4851
2006-12-23599.4851
2006-12-22599.4851
2006-12-21591.4148
2006-12-20592.1464
2006-12-19589.6466
2006-12-18592.3817
2006-12-17593.1795
2006-12-16593.1795
2006-12-15593.1795
2006-12-14591.8393
2006-12-13591.0159
2006-12-12588.8162
2006-12-11597.8825
2006-12-10602.1893
2006-12-09602.1893
2006-12-08602.1893
2006-12-07598.1251
2006-12-06597.0478
2006-12-05593.6017
2006-12-04589.8453
2006-12-03585.9927
2006-12-02585.9927
2006-12-01585.9927
2006-11-30591.3575
2006-11-29593.8239
2006-11-28595.3123
2006-11-27598.2519
2006-11-26593.0126
2006-11-25593.0126
2006-11-24593.0126
2006-11-23597.9426
2006-11-22597.9426
2006-11-21598.1291
2006-11-20599.068
2006-11-19601.1321
2006-11-18601.1321
2006-11-17601.1321
2006-11-16599.4852
2006-11-15597.973
2006-11-14600.6671
2006-11-13604.2182
2006-11-12604.239
2006-11-11604.239
2006-11-10604.239
2006-11-09605.5021
2006-11-08605.3139
2006-11-07601.0934
2006-11-06600.9125
2006-11-05602.2492
2006-11-04602.2492
2006-11-03602.2492
2006-11-02599.6082
2006-11-01598.3748
2006-10-31601.2157
2006-10-30606.3813
2006-10-29602.9325
2006-10-28602.9325
2006-10-27602.9325
2006-10-26603.0445
2006-10-25608.4146
2006-10-24612.0065
2006-10-23615.5633
2006-10-22609.2185
2006-10-21609.2185
2006-10-20609.2185
2006-10-19609.782
2006-10-18620.6542
2006-10-17624.9191
2006-10-16623.799
2006-10-15625.3239
2006-10-14625.3239
2006-10-13625.3239
2006-10-12623.6817
2006-10-11629.3698
2006-10-10636.0613
2006-10-09636.0613
2006-10-08641.0264
2006-10-07641.0264
2006-10-06641.0264
2006-10-05642.3115
2006-10-04641.9752
2006-10-03642.1828
2006-10-02640.9771
2006-10-01638.399
2006-09-30638.399
2006-09-29638.399
2006-09-28638.6389
2006-09-27638.4865
2006-09-26639.1498
2006-09-25643.8348
2006-09-24647.6493
2006-09-23647.6493
2006-09-22647.6493
2006-09-21643.812
2006-09-20641.4005
2006-09-19638.7576
2006-09-18632.361
2006-09-17633.7529
2006-09-16633.7529
2006-09-15633.7529
2006-09-14636.7296
2006-09-13638.0337
2006-09-12640.1311
2006-09-11643.9747
2006-09-10643.5042
2006-09-09643.5042
2006-09-08643.5042
2006-09-07638.7643
2006-09-06643.3279
2006-09-05640.9235
2006-09-04645.7548
2006-09-03645.7548
2006-09-02645.7548
2006-09-01645.7548
2006-08-31643.8128
2006-08-30638.3922
2006-08-29642.4895
2006-08-28642.554
2006-08-27647.3305
2006-08-26647.3305
2006-08-25647.3305
2006-08-24649.5947
2006-08-23644.676
2006-08-22643.0021
2006-08-21642.871
2006-08-20646.3277
2006-08-19646.3277
2006-08-18646.3277
2006-08-17638.3942
2006-08-16634.8885
2006-08-15637.6982
2006-08-14637.0467
2006-08-13631.2678
2006-08-12631.2678
2006-08-11631.2678
2006-08-10629.4204
2006-08-09620.9265
2006-08-08620.7336
2006-08-07621.5624
2006-08-06626.0816
2006-08-05626.0816
2006-08-04626.0816
2006-08-03629.4702
2006-08-02628.952
2006-08-01632.5398
2006-07-31629.093
2006-07-30627.2763
2006-07-29627.2763
2006-07-28627.2763
2006-07-27626.5547
2006-07-26629.5958
2006-07-25638.6704
2006-07-24634.1491
2006-07-23638.7405
2006-07-22638.7405
2006-07-21638.7405
2006-07-20637.6236
2006-07-19639.845
2006-07-18649.5571
2006-07-17656.1944
2006-07-16657.2249
2006-07-15657.2249
2006-07-14657.2249
2006-07-13655.9427
2006-07-12645.0861
2006-07-11638.2311
2006-07-10640.7092
2006-07-09642.8414
2006-07-08642.8414
2006-07-07642.8414
2006-07-06643.8956
2006-07-05647.1107
2006-07-04642.5344
2006-07-03642.9764
2006-07-02648.5944
2006-07-01648.5944
2006-06-30648.5944
2006-06-29659.0886
2006-06-28652.0777
2006-06-27647.1989
2006-06-26646.6929
2006-06-25653.9288
2006-06-24653.9288
2006-06-23653.9288
2006-06-22645.658
2006-06-21636.8056
2006-06-20637.9199
2006-06-19640.3265
2006-06-18632.394
2006-06-17632.394
2006-06-16632.394
2006-06-15633.8674
2006-06-14628.2848
2006-06-13629.9018
2006-06-12626.6324
2006-06-11616.6713
2006-06-10616.6713
2006-06-09616.6713
2006-06-08621.2667
2006-06-07609.4587
2006-06-06611.6097
2006-06-05612.1686
2006-06-04610.5938
2006-06-03610.5938
2006-06-02610.5938
2006-06-01608.9977
2006-05-31609.2975
2006-05-30598.8427
2006-05-29606.2194
2006-05-28606.2194
2006-05-27606.2194
2006-05-26606.2194
2006-05-25606.2274
2006-05-24611.0322
2006-05-23605.5923
2006-05-22613.1431
2006-05-21611.7262
2006-05-20611.7262
2006-05-19611.7262
2006-05-18615.711
2006-05-17623.1025
2006-05-16609.4573
2006-05-15619.0901
2006-05-14613.3425
2006-05-13613.3425
2006-05-12613.3425
2006-05-11602.7021
2006-05-10608.5544
2006-05-09608.7591
2006-05-08603.7509
2006-05-07599.4234
2006-05-06599.4234
2006-05-05599.4234
2006-05-04614.2195
2006-05-03606.109
2006-05-02611.8537
2006-05-01608.544
2006-04-30608.544
2006-04-29608.544
2006-04-28608.544
2006-04-27610.3932
2006-04-26611.2949
2006-04-25611.7999
2006-04-24603.4545
2006-04-23610.0695
2006-04-22610.0695
2006-04-21610.0695
2006-04-20620.9322
2006-04-19615.3227
2006-04-18610.2906
2006-04-17608.7768
2006-04-16616.4149
2006-04-15616.4149
2006-04-14616.4149
2006-04-13616.4149
2006-04-12616.5305
2006-04-11615.9138
2006-04-10616.5399
2006-04-09623.7768
2006-04-08623.7768
2006-04-07623.7768
2006-04-06621.9606
2006-04-05616.1205
2006-04-04609.5045
2006-04-03604.8249
2006-04-02611.3239
2006-04-01611.3239
2006-03-31611.3239
2006-03-30615.2004
2006-03-29616.437
2006-03-28610.5413
2006-03-27622.7845
2006-03-26610.3037
2006-03-25610.3037
2006-03-24610.3037
2006-03-23617.0206
2006-03-22613.981
2006-03-21613.5057
2006-03-20611.236
2006-03-19601.105
2006-03-18601.105
2006-03-17601.105
2006-03-16594.5128
2006-03-15603.0237
2006-03-14601.9429
2006-03-13608.1065
2006-03-12599.8543
2006-03-11599.8543
2006-03-10599.8543
2006-03-09600.1703
2006-03-08596.3689
2006-03-07593.8012
2006-03-06590.0789
2006-03-05587.4856
2006-03-04587.4856
2006-03-03587.4856
2006-03-02585.168
2006-03-01586.4506
2006-02-28585.464
2006-02-27583.6334
2006-02-26584.9072
2006-02-25584.9072
2006-02-24584.9072
2006-02-23584.896
2006-02-22586.3657
2006-02-21584.4676
2006-02-20583.5729
2006-02-19584.3859
2006-02-18584.3859
2006-02-17584.3859
2006-02-16582.335
2006-02-15581.7617
2006-02-14581.6724
2006-02-13584.1545
2006-02-12583.6778
2006-02-11583.6778
2006-02-10583.6778
2006-02-09582.8306
2006-02-08582.8717
2006-02-07583.6862
2006-02-06583.9636
2006-02-05584.8577
2006-02-04584.8577
2006-02-03584.8577
2006-02-02581.5213
2006-02-01588.1654
2006-01-31581.4756
2006-01-30587.1538
2006-01-29586.098
2006-01-28586.098
2006-01-27586.098
2006-01-26584.8194
2006-01-25574.8761
2006-01-24578.9613
2006-01-23576.4192
2006-01-22581.1214
2006-01-21581.1214
2006-01-20581.1214
2006-01-19585.6534
2006-01-18586.5868
2006-01-17581.4518
2006-01-16582.0465
2006-01-15577.214
2006-01-14577.214
2006-01-13577.214
2006-01-12581.3552
2006-01-11576.3565
2006-01-10583.648
2006-01-09581.0056
2006-01-08579.7663
2006-01-07579.7663
2006-01-06579.7663
2006-01-05584.0863
2006-01-04578.7115
2006-01-03582.6525
2006-01-02592.831
2006-01-01592.831
2005-12-31592.831
2005-12-30592.831
2005-12-29589.6846
2005-12-28589.5881
2005-12-27586.0384
2005-12-26585.4972
2005-12-25585.4972
2005-12-24585.4972
2005-12-23585.4972
2005-12-22578.3548
2005-12-21577.9174
2005-12-20585.1054
2005-12-19585.98
2005-12-18582.538
2005-12-17582.538
2005-12-16582.538
2005-12-15588.0773
2005-12-14587.2225
2005-12-13585.4718
2005-12-12584.3944
2005-12-11590.7298
2005-12-10590.7298
2005-12-09590.7298
2005-12-08588.1433
2005-12-07589.1502
2005-12-06585.1433
2005-12-05581.2659
2005-12-04584.5226
2005-12-03584.5226
2005-12-02584.5226
2005-12-01584.3506
2005-11-30585.3917
2005-11-29586.8834
2005-11-28577.1215
2005-11-27585.0975
2005-11-26585.0975
2005-11-25585.0975
2005-11-24586.6496
2005-11-23586.6496
2005-11-22586.1429
2005-11-21589.3831
2005-11-20585.561
2005-11-19585.561
2005-11-18585.561
2005-11-17580.8695
2005-11-16584.014
2005-11-15577.9917
2005-11-14578.6022
2005-11-13581.0382
2005-11-12581.0382
2005-11-11581.0382
2005-11-10579.307
2005-11-09578.5889
2005-11-08569.4222
2005-11-07581.3295
2005-11-06579.5019
2005-11-05579.5019
2005-11-04579.5019
2005-11-03577.0091
2005-11-02582.409
2005-11-01583.8643
2005-10-31583.4639
2005-10-30584.1235
2005-10-29584.1235
2005-10-28584.1235
2005-10-27583.4467
2005-10-26586.2855
2005-10-25587.0606
2005-10-24591.5874
2005-10-23592.4592
2005-10-22592.4592
2005-10-21592.4592
2005-10-20592.1921
2005-10-19590.982
2005-10-18588.9254
2005-10-17586.1927
2005-10-16587.3296
2005-10-15587.3296
2005-10-14587.3296
2005-10-13590.4508
2005-10-12584.4476
2005-10-11581.1693
2005-10-10583.146
2005-10-09584.2541
2005-10-08584.2541
2005-10-07584.2541
2005-10-06585.3058
2005-10-05581.9342
2005-10-04582.8348
2005-10-03585.1585
2005-10-02582.0373
2005-10-01582.0373
2005-09-30582.0373
2005-09-29578.6087
2005-09-28579.1218
2005-09-27575.2027
2005-09-26577.7835
2005-09-25583.8086
2005-09-24583.8086
2005-09-23583.8086
2005-09-22577.7977
2005-09-21573.3877
2005-09-20570.8933
2005-09-19572.394
2005-09-18573.3077
2005-09-17573.3077
2005-09-16573.3077
2005-09-15570.4616
2005-09-14571.8549
2005-09-13572.5157
2005-09-12569.9907
2005-09-11569.436
2005-09-10569.436
2005-09-09569.436
2005-09-08568.7815
2005-09-07566.8966
2005-09-06567.2446
2005-09-05566.5092
2005-09-04566.5092
2005-09-03566.5092
2005-09-02566.5092
2005-09-01569.3239
2005-08-31568.3011
2005-08-30570.8862
2005-08-29572.2867
2005-08-28570.4837
2005-08-27570.4837
2005-08-26570.4837
2005-08-25572.0354
2005-08-24571.987
2005-08-23571.9101
2005-08-22570.1887
2005-08-21566.4502
2005-08-20566.4502
2005-08-19566.4502
2005-08-18566.1653
2005-08-17567.7144
2005-08-16567.8045
2005-08-15567.9539
2005-08-14567.3644
2005-08-13567.3644
2005-08-12567.3644
2005-08-11567.9351
2005-08-10567.1475
2005-08-09569.05
2005-08-08566.9003
2005-08-07568.6237
2005-08-06568.6237
2005-08-05568.6237
2005-08-04568.9441
2005-08-03569.2053
2005-08-02568.5196
2005-08-01569.1423
2005-07-31570.021
2005-07-30570.021
2005-07-29570.021
2005-07-28570.6381
2005-07-27571.2943
2005-07-26571.1147
2005-07-25571.1378
2005-07-24571.6255
2005-07-23571.6255
2005-07-22571.6255
2005-07-21573.8428
2005-07-20574.3938
2005-07-19573.6391
2005-07-18573.3077
2005-07-17572.7916
2005-07-16572.7916
2005-07-15572.7916
2005-07-14574.8428
2005-07-13573.8065
2005-07-12574.4126
2005-07-11575.7679
2005-07-10575.0909
2005-07-09575.0909
2005-07-08575.0909
2005-07-07576.499
2005-07-06576.3255
2005-07-05574.6122
2005-07-04575.0466
2005-07-03575.0466
2005-07-02575.0466
2005-07-01575.0466
2005-06-30576.6604
2005-06-29577.5099
2005-06-28573.1627
2005-06-27578.3434
2005-06-26577.4243
2005-06-25577.4243
2005-06-24577.4243
2005-06-23572.8112
2005-06-22575.4323
2005-06-21578.7739
2005-06-20571.3709
2005-06-19585.972
2005-06-18585.972
2005-06-17585.972
2005-06-16579.3032
2005-06-15584.1192
2005-06-14578.2531
2005-06-13581.0826
2005-06-12577.426
2005-06-11577.426
2005-06-10577.426
2005-06-09582.296
2005-06-08579.4503
2005-06-07581.5075
2005-06-06583.4776
2005-06-05582.6802
2005-06-04582.6802
2005-06-03582.6802
2005-06-02594.2129
2005-06-01586.0079
2005-05-31583.7011
2005-05-30594.5921
2005-05-29594.5921
2005-05-28594.5921
2005-05-27594.5921
2005-05-26588.7517
2005-05-25593.1936
2005-05-24587.475
2005-05-23588.3698
2005-05-22581.4252
2005-05-21581.4252
2005-05-20581.4252
2005-05-19583.2626
2005-05-18593.1088
2005-05-17586.1345
2005-05-16586.7366
2005-05-15579.1824
2005-05-14579.1824
2005-05-13579.1824
2005-05-12576.5471
2005-05-11583.0862
2005-05-10584.9336
2005-05-09581.9031
2005-05-08577.5279
2005-05-07577.5279
2005-05-06577.5279
2005-05-05583.8327
2005-05-04588.8775
2005-05-03587.8578
2005-05-02588.8601
2005-05-01587.605
2005-04-30587.605
2005-04-29587.605
2005-04-28582.2082
2005-04-27578.0633
2005-04-26579.9068
2005-04-25578.4873
2005-04-24579.684
2005-04-23579.684
2005-04-22579.684
2005-04-21573.2652
2005-04-20580.7558
2005-04-19579.7789
2005-04-18579.8698
2005-04-17568.4644
2005-04-16568.4644
2005-04-15568.4644
2005-04-14568.4644
2005-04-13572.6054
2005-04-12570.3664
2005-04-11574.1235
2005-04-10575.8678
2005-04-09575.8678
2005-04-08575.8678
2005-04-07573.4945
2005-04-06574.5444
2005-04-05576.1075
2005-04-04574.5116
2005-04-03574.3571
2005-04-02574.3571
2005-04-01574.3571
2005-03-31573.4217
2005-03-30572.4245
2005-03-29575.6038
2005-03-28574.4238
2005-03-27573.1237
2005-03-26573.1237
2005-03-25573.1237
2005-03-24573.1237
2005-03-23573.3024
2005-03-22564.6903
2005-03-21569.9098
2005-03-20566.7956
2005-03-19566.7956
2005-03-18566.7956
2005-03-17567.4775
2005-03-16570.1202
2005-03-15567.8271
2005-03-14564.6326
2005-03-13559.7969
2005-03-12559.7969
2005-03-11559.7969
2005-03-10561.4035
2005-03-09558.8845
2005-03-08558.6247
2005-03-07559.8817
2005-03-06560.1345
2005-03-05560.1345
2005-03-04560.1345
2005-03-03561.2509
2005-03-02562.6574
2005-03-01560.4271
2005-02-28558.5582
2005-02-27564.2327
2005-02-26564.2327
2005-02-25564.2327
2005-02-24560.1065
2005-02-23559.5626
2005-02-22571.6092
2005-02-21563.6505
2005-02-20563.6505
2005-02-19563.6505
2005-02-18563.6505
2005-02-17567.8479
2005-02-16567.0021
2005-02-15569.8512
2005-02-14571.9275
2005-02-13566.1449
2005-02-12566.1449
2005-02-11566.1449
2005-02-10570.82
2005-02-09569.044
2005-02-08567.5116
2005-02-07561.9619
2005-02-06563.4967
2005-02-05563.4967
2005-02-04563.4967
2005-02-03566.1867
2005-02-02568.0853
2005-02-01569.5827
2005-01-31568.2579
2005-01-30568.5383
2005-01-29568.5383
2005-01-28568.5383
2005-01-27567.6195
2005-01-26574.6316
2005-01-25567.166
2005-01-24572.0176
2005-01-23574.4987
2005-01-22574.4987
2005-01-21574.4987
2005-01-20570.5427
2005-01-19572.1258
2005-01-18567.8616
2005-01-17566.0236
2005-01-16566.5472
2005-01-15566.5472
2005-01-14566.5472
2005-01-13568.6101
2005-01-12576.6774
2005-01-11574.4118
2005-01-10575.6383
2005-01-09570.22
2005-01-08570.22
2005-01-07570.22
2005-01-06565.6839
2005-01-05566.8029
2005-01-04558.1025
2005-01-03561.1208
2005-01-02564.086
2005-01-01564.086
2004-12-31564.086
2004-12-30566.3379
2004-12-29565.0368
2004-12-28567.9383
2004-12-27570.3386
2004-12-26572.718
2004-12-25572.718
2004-12-24572.718
2004-12-23571.7921
2004-12-22566.5349
2004-12-21565.5124
2004-12-20572.5382
2004-12-19573.8267
2004-12-18573.8267
2004-12-17573.8267
2004-12-16562.8555
2004-12-15573.2069
2004-12-14574.809
2004-12-13578.3515
2004-12-12575.022
2004-12-11575.022
2004-12-10575.022
2004-12-09567.7389
2004-12-08564.8424
2004-12-07570.1041
2004-12-06565.0798
2004-12-05573.314
2004-12-04573.314
2004-12-03573.314
2004-12-02564.1335
2004-12-01570.2947
2004-11-30571.0016
2004-11-29565.8318
2004-11-28574.9388
2004-11-27574.9388
2004-11-26574.9388
2004-11-25574.0684
2004-11-24570.7493
2004-11-23570.0903
2004-11-22572.6782
2004-11-21572.8525
2004-11-20572.8525
2004-11-19572.8525
2004-11-18562.8291
2004-11-17568.9847
2004-11-16564.8438
2004-11-15564.3585
2004-11-14569.9607
2004-11-13569.9607
2004-11-12569.9607
2004-11-11566.8841
2004-11-10567.8712
2004-11-09567.6861
2004-11-08567.2396
2004-11-07572.8624
2004-11-06572.8624
2004-11-05572.8624
2004-11-04571.3676
2004-11-03574.5125
2004-11-02570.4415
2004-11-01568.0014
2004-10-31573.8993
2004-10-30573.8993
2004-10-29573.8993
2004-10-28574.2042
2004-10-27571.935
2004-10-26573.0202
2004-10-25579.0998
2004-10-24575.3214
2004-10-23575.3214
2004-10-22575.3214
2004-10-21575.0488
2004-10-20576.2
2004-10-19576.1027
2004-10-18577.4628
2004-10-17580.4512
2004-10-16580.4512
2004-10-15580.4512
2004-10-14577.2463
2004-10-13575.7373
2004-10-12569.1591
2004-10-11571.5435
2004-10-10577.8385
2004-10-09577.8385
2004-10-08577.8385
2004-10-07572.9543
2004-10-06570.537
2004-10-05572.7561
2004-10-04568.5168
2004-10-03571.2884
2004-10-02571.2884
2004-10-01571.2884
2004-09-30581.0681
2004-09-29576.7966
2004-09-28576.2459
2004-09-27575.9229
2004-09-26573.9626
2004-09-25573.9626
2004-09-24573.9626
2004-09-23575.568
2004-09-22571.7332
2004-09-21583.6727
2004-09-20578.6684
2004-09-19578.1929
2004-09-18578.1929
2004-09-17578.1929
2004-09-16580.6363
2004-09-15573.7976
2004-09-14580.9322
2004-09-13583.3692
2004-09-12587.1212
2004-09-11587.1212
2004-09-10587.1212
2004-09-09581.1537
2004-09-08584.8645
2004-09-07582.6896
2004-09-06575.638
2004-09-05575.234
2004-09-04575.234
2004-09-03575.234
2004-09-02580.1031
2004-09-01581.9626
2004-08-31588.526
2004-08-30585.6345
2004-08-29581.5962
2004-08-28581.5962
2004-08-27581.5962
2004-08-26582.7477
2004-08-25585.5707
2004-08-24582.7915
2004-08-23581.4095
2004-08-22585.8454
2004-08-21585.8454
2004-08-20585.8454
2004-08-19579.8713
2004-08-18579.5714
2004-08-17580.5035
2004-08-16580.2484
2004-08-15587.9058
2004-08-14587.9058
2004-08-13587.9058
2004-08-12581.1492
2004-08-11579.3778
2004-08-10576.3929
2004-08-09579.7441
2004-08-08578.5872
2004-08-07578.5872
2004-08-06578.5872
2004-08-05589.1262
2004-08-04589.9859
2004-08-03589.1237
2004-08-02585.4216
2004-08-01582.3852
2004-07-31582.3852
2004-07-30582.3852
2004-07-29580.8337
2004-07-28584.0725
2004-07-27580.2709
2004-07-26588.1925
2004-07-25578.7062
2004-07-24578.7062
2004-07-23578.7062
2004-07-22587.5629
2004-07-21583.8326
2004-07-20579.9977
2004-07-19585.6647
2004-07-18593.6928
2004-07-17593.6928
2004-07-16593.6928
2004-07-15583.1721
2004-07-14588.9998
2004-07-13585.9192
2004-07-12591.3934
2004-07-11589.0807
2004-07-10589.0807
2004-07-09589.0807
2004-07-08588.707
2004-07-07590.9784
2004-07-06587.0839
2004-07-05593.7173
2004-07-04594.8291
2004-07-03594.8291
2004-07-02594.8291
2004-07-01587.3465
2004-06-30598.6637
2004-06-29590.1081
2004-06-28597.642
2004-06-27594.4734
2004-06-26594.4734
2004-06-25594.4734
2004-06-24599.2553
2004-06-23599.4724
2004-06-22600.3975
2004-06-21597.6153
2004-06-20602.6471
2004-06-19602.6471
2004-06-18602.6471
2004-06-17600.9095
2004-06-16587.6168
2004-06-15600.651
2004-06-14598.1538
2004-06-13590.528
2004-06-12590.528
2004-06-11590.528
2004-06-10595.5372
2004-06-09582.9255
2004-06-08586.3239
2004-06-07591.809
2004-06-06592.9131
2004-06-05592.9131
2004-06-04592.9131
2004-06-03591.1568
2004-06-02589.0568
2004-06-01589.3816
2004-05-31588.031
2004-05-30588.031
2004-05-29588.031
2004-05-28588.031
2004-05-27596.9325
2004-05-26588.7491
2004-05-25596.2207
2004-05-24593.4225
2004-05-23592.51
2004-05-22592.51
2004-05-21592.51
2004-05-20590.0118
2004-05-19595.7937
2004-05-18592.6513
2004-05-17603.2388
2004-05-16605.398
2004-05-15605.398
2004-05-14605.398
2004-05-13595.2786
2004-05-12600.0493
2004-05-11600.3405
2004-05-10594.6416
2004-05-09594.6141
2004-05-08594.6141
2004-05-07594.6141
2004-05-06583.2019
2004-05-05592.3291
2004-05-04598.5523
2004-05-03591.4651
2004-05-02593.0371
2004-05-01593.0371
2004-04-30593.0371
2004-04-29598.5641
2004-04-28585.2625
2004-04-27589.5273
2004-04-26594.7714
2004-04-25592.7337
2004-04-24592.7337
2004-04-23592.7337
2004-04-22595.2786
2004-04-21580.6634
2004-04-20582.4061
2004-04-19589.2494
2004-04-18587.4882
2004-04-17587.4882
2004-04-16587.4882
2004-04-15599.276
2004-04-14586.0094
2004-04-13575.2597
2004-04-12581.0283
2004-04-11581.0349
2004-04-10581.0349
2004-04-09581.0349
2004-04-08581.0349
2004-04-07584.4136
2004-04-06594.771
2004-04-05577.7673
2004-04-04570.688
2004-04-03570.688
2004-04-02570.688
2004-04-01591.9728
2004-03-31589.6126
2004-03-30583.3271
2004-03-29594.6991
2004-03-28593.4117
2004-03-27593.4117
2004-03-26593.4117
2004-03-25592.7379
2004-03-24582.135
2004-03-23590.6952
2004-03-22602.6049
2004-03-21587.9657
2004-03-20587.9657
2004-03-19587.9657
2004-03-18603.7287
2004-03-17597.2653
2004-03-16586.0861
2004-03-15597.5912
2004-03-14583.5337
2004-03-13583.5337
2004-03-12583.5337
2004-03-11601.0185
2004-03-10583.8519
2004-03-09601.0481
2004-03-08605.2861
2004-03-07603.911
2004-03-06603.911
2004-03-05603.911
2004-03-04596.4529
2004-03-03597.0085
2004-03-02586.0564
2004-03-01596.091
2004-02-29609.6464
2004-02-28609.6464
2004-02-27609.6464
2004-02-26607.3424
2004-02-25597.6236
2004-02-24617.7822
2004-02-23611.8237
2004-02-22598.2888
2004-02-21598.2888
2004-02-20598.2888
2004-02-19619.1735
2004-02-18605.3128
2004-02-17624.3487
2004-02-16613.1501
2004-02-15606.7266
2004-02-14606.7266
2004-02-13606.7266
2004-02-12609.678
2004-02-11617.5746
2004-02-10615.9246
2004-02-09616.3293
2004-02-08628.9756
2004-02-07628.9756
2004-02-06628.9756
2004-02-05622.3368
2004-02-04621.791
2004-02-03622.5169
2004-02-02616.866
2004-02-01619.1321
2004-01-31619.1321
2004-01-30619.1321
2004-01-29603.4228
2004-01-28605.5669
2004-01-27625.3606
2004-01-26605.3018
2004-01-25610.107
2004-01-24610.107
2004-01-23610.107
2004-01-22616.0014
2004-01-21612.759
2004-01-20622.5728
2004-01-19613.118
2004-01-18614.2384
2004-01-17614.2384
2004-01-16614.2384
2004-01-15609.6464
2004-01-14612.885
2004-01-13631.3265
2004-01-12617.2613
2004-01-11619.8147
2004-01-10619.8147
2004-01-09619.8147
2004-01-08617.0675
2004-01-07598.708
2004-01-06602.4069
2004-01-05612.122
2004-01-04607.9736
2004-01-03607.9736
2004-01-02607.9736
2004-01-01608.8401
2003-12-31608.8401
2003-12-30605.8633
2003-12-29603.4068
2003-12-28602.1581
2003-12-27602.1581
2003-12-26602.1581
2003-12-25609.5871
2003-12-24614.7762
2003-12-23612.2307
2003-12-22612.2792
2003-12-21611.4153
2003-12-20611.4153
2003-12-19611.4153
2003-12-18613.8937
2003-12-17613.036
2003-12-16609.2179
2003-12-15608.5419
2003-12-14606.7487
2003-12-13606.7487
2003-12-12606.7487
2003-12-11617.9618
2003-12-10617.5314
2003-12-09619.2272
2003-12-08630.9078
2003-12-07628.7047
2003-12-06628.7047
2003-12-05628.7047
2003-12-04639.0949
2003-12-03640.4703
2003-12-02639.6063
2003-12-01607.2988
2003-11-30621.5352
2003-11-29621.5352
2003-11-28621.5352
2003-11-27616.4104
2003-11-26615.6291
2003-11-25612.202
2003-11-24597.9785
2003-11-23603.9053
2003-11-22603.9053
2003-11-21603.9053
2003-11-20603.6292
2003-11-19601.9781
2003-11-18605.986
2003-11-17610.196
2003-11-16610.9851
2003-11-15610.9851
2003-11-14610.9851
2003-11-13609.1869
2003-11-12604.579
2003-11-11599.6506
2003-11-10598.6806
2003-11-09614.1831
2003-11-08614.1831
2003-11-07614.1831
2003-11-06609.5981
2003-11-05610.8655
2003-11-04613.4311
2003-11-03611.6839
2003-11-02604.5472
2003-11-01604.5472
2003-10-31604.5472
2003-10-30592.6166
2003-10-29607.3361
2003-10-28594.3405
2003-10-27596.9932
2003-10-26598.2864
2003-10-25598.2864
2003-10-24598.2864
2003-10-23598.6145
2003-10-22612.1437
2003-10-21605.9897
2003-10-20604.5049
2003-10-19606.7737
2003-10-18606.7737
2003-10-17606.7737
2003-10-16602.7579
2003-10-15591.0873
2003-10-14594.4861
2003-10-13593.4376
2003-10-12596.8208
2003-10-11596.8208
2003-10-10596.8208
2003-10-09582.5204
2003-10-08597.1645
2003-10-07595.4059
2003-10-06593.8553
2003-10-05588.8431
2003-10-04588.8431
2003-10-03588.8431
2003-10-02593.4391
2003-10-01594.2744
2003-09-30591.502
2003-09-29602.8324
2003-09-28597.1616
2003-09-27597.1616
2003-09-26597.1616
2003-09-25598.2681
2003-09-24598.4127
2003-09-23595.9107
2003-09-22596.5279
2003-09-21605.6095
2003-09-20605.6095
2003-09-19605.6095
2003-09-18599.7793
2003-09-17600.4421
2003-09-16594.7234
2003-09-15599.7923
2003-09-14600.1708
2003-09-13600.1708
2003-09-12600.1708
2003-09-11596.5089
2003-09-10596.2667
2003-09-09610.734
2003-09-08603.8498
2003-09-07605.7233
2003-09-06605.7233
2003-09-05605.7233
2003-09-04613.375
2003-09-03608.4119
2003-09-02592.6106
2003-09-01608.9892
2003-08-31614.6369
2003-08-30614.6369
2003-08-29614.6369
2003-08-28610.441
2003-08-27610.2308
2003-08-26608.7882
2003-08-25609.635
2003-08-24610.1436
2003-08-23610.1436
2003-08-22610.1436
2003-08-21597.9534
2003-08-20606.7488
2003-08-19607.0866
2003-08-18607.5849
2003-08-17598.8343
2003-08-16598.8343
2003-08-15598.8343
2003-08-14598.9745
2003-08-13601.7435
2003-08-12599.9183
2003-08-11603.1441
2003-08-10600.8466
2003-08-09600.8466
2003-08-08600.8466
2003-08-07618.4498
2003-08-06602.3219
2003-08-05618.7084
2003-08-04617.5462
2003-08-03614.1012
2003-08-02614.1012
2003-08-01614.1012
2003-07-31612.3764
2003-07-30603.2119
2003-07-29607.3877
2003-07-28623.6803
2003-07-27624.1045
2003-07-26624.1045
2003-07-25624.1045
2003-07-24622.3226
2003-07-23636.9155
2003-07-22615.1237
2003-07-21631.0794
2003-07-20627.0855
2003-07-19627.0855
2003-07-18627.0855
2003-07-17610.2713
2003-07-16610.804
2003-07-15608.7644
2003-07-14614.2248
2003-07-13616.3291
2003-07-12616.3291
2003-07-11616.3291
2003-07-10619.8783
2003-07-09618.8712
2003-07-08617.483
2003-07-07604.5467
2003-07-06615.1737
2003-07-05615.1737
2003-07-04615.1737
2003-07-03612.6656
2003-07-02614.2533
2003-07-01629.1881
2003-06-30626.3204
2003-06-29623.3138
2003-06-28623.3138
2003-06-27623.3138
2003-06-26609.4322
2003-06-25614.821
2003-06-24612.8521
2003-06-23614.9766
2003-06-22616.38
2003-06-21616.38
2003-06-20616.38
2003-06-19622.2308
2003-06-18607.018
2003-06-17610.921
2003-06-16598.8547
2003-06-15613.0402
2003-06-14613.0402
2003-06-13613.0402
2003-06-12596.3045
2003-06-11608.7663
2003-06-10604.505
2003-06-09605.7266
2003-06-08606.1338
2003-06-07606.1338
2003-06-06606.1338
2003-06-05639.7491
2003-06-04588.7627
2003-06-03592.0816
2003-06-02580.9726
2003-06-01569.74
2003-05-31569.74
2003-05-30569.74
2003-05-29573.8724
2003-05-28568.875
2003-05-27570.8582
2003-05-26578.7913
2003-05-25572.6284
2003-05-24572.6284
2003-05-23572.6284
2003-05-22578.4499
2003-05-21566.989
2003-05-20567.3192
2003-05-19576.7614
2003-05-18573.5553
2003-05-17573.5553
2003-05-16573.5553
2003-05-15566.5125
2003-05-14570.1234
2003-05-13570.9154
2003-05-12571.9683
2003-05-11569.2082
2003-05-10569.2082
2003-05-09569.2082
2003-05-08581.7136
2003-05-07563.8438
2003-05-06579.8879
2003-05-05574.2951
2003-05-04571.9138
2003-05-03571.9138
2003-05-02571.9138
2003-05-01585.429
2003-04-30582.0806
2003-04-29577.9207
2003-04-28574.3446
2003-04-27576.4002
2003-04-26576.4002
2003-04-25576.4002
2003-04-24576.4722
2003-04-23573.7877
2003-04-22586.0099
2003-04-21581.0609
2003-04-20575.461
2003-04-19575.461
2003-04-18575.461
2003-04-17581.9991
2003-04-16584.0933
2003-04-15578.9143
2003-04-14578.0925
2003-04-13577.3577
2003-04-12577.3577
2003-04-11577.3577
2003-04-10578.7694
2003-04-09577.3577
2003-04-08574.4025
2003-04-07573.8995
2003-04-06575.6489
2003-04-05575.6489
2003-04-04575.6489
2003-04-03577.4065
2003-04-02577.4581
2003-04-01583.6276
2003-03-31584.8559
2003-03-30578.6889
2003-03-29578.6889
2003-03-28578.6889
2003-03-27588.0913
2003-03-26588.7038
2003-03-25586.996
2003-03-24586.4345
2003-03-23581.0697
2003-03-22581.0697
2003-03-21581.0697
2003-03-20584.7498
2003-03-19582.6807
2003-03-18585.534
2003-03-17572.2112
2003-03-16577.8396
2003-03-15577.8396
2003-03-14577.8396
2003-03-13567.5295
2003-03-12576.3868
2003-03-11577.7587
2003-03-10578.0523
2003-03-09576.3416
2003-03-08576.3416
2003-03-07576.3416
2003-03-06574.9151
2003-03-05587.3622
2003-03-04583.1903
2003-03-03583.2336
2003-03-02579.5396
2003-03-01579.5396
2003-02-28579.5396
2003-02-27577.333
2003-02-26579.374
2003-02-25577.9174
2003-02-24580.1964
2003-02-23578.6373
2003-02-22578.6373
2003-02-21578.6373
2003-02-20581.7278
2003-02-19578.9112
2003-02-18576.1655
2003-02-17577.3806
2003-02-16581.8999
2003-02-15581.8999
2003-02-14581.8999
2003-02-13583.6288
2003-02-12578.7176
2003-02-11579.9382
2003-02-10580.1734
2003-02-09584.0674
2003-02-08584.0674
2003-02-07584.0674
2003-02-06584.8124
2003-02-05570.2114
2003-02-04588.0043
2003-02-03583.6418
2003-02-02583.3294
2003-02-01583.3294
2003-01-31583.3294
2003-01-30585.6727
2003-01-29573.0548
2003-01-28585.025
2003-01-27585.5484
2003-01-26584.5493
2003-01-25584.5493
2003-01-24584.5493
2003-01-23593.8946
2003-01-22593.3452
2003-01-21593.0844
2003-01-20597.3673
2003-01-19604.4775
2003-01-18604.4775
2003-01-17604.4775
2003-01-16562.1396
2003-01-15559.5297
2003-01-14559.2139
2003-01-13558.3302
2003-01-12560.4294
2003-01-11560.4294
2003-01-10560.4294
2003-01-09556.967
2003-01-08570.2895
2003-01-07566.3867
2003-01-06568.6875
2003-01-05567.3969
2003-01-04567.3969
2003-01-03567.3969
2003-01-02551.1372
2003-01-01564.8424
2002-12-31569.9785
2002-12-30569.5219
2002-12-29567.3917
2002-12-28567.3917
2002-12-27567.3917
2002-12-26562.9716
2002-12-25567.1837
2002-12-24562.0288
2002-12-23572.8949
2002-12-22560.8916
2002-12-21560.8916
2002-12-20560.8916
2002-12-19561.1028
2002-12-18560.9531
2002-12-17574.1513
2002-12-16571.5124
2002-12-15571.8057
2002-12-14571.8057
2002-12-13571.8057
2002-12-12569.123
2002-12-11564.8001
2002-12-10564.1106
2002-12-09565.6462
2002-12-08561.2925
2002-12-07561.2925
2002-12-06561.2925
2002-12-05574.6564
2002-12-04574.5887
2002-12-03572.9241
2002-12-02572.4542
2002-12-01571.2648
2002-11-30571.2648
2002-11-29571.2648
2002-11-28570.4355
2002-11-27568.7841
2002-11-26570.1954
2002-11-25570.8323
2002-11-24573.666
2002-11-23573.666
2002-11-22573.666
2002-11-21575.9386
2002-11-20575.3136
2002-11-19563.2086
2002-11-18565.2869
2002-11-17578.9851
2002-11-16578.9851
2002-11-15578.9851
2002-11-14576.6185
2002-11-13578.8481
2002-11-12580.9935
2002-11-11566.4064
2002-11-10567.7614
2002-11-09567.7614
2002-11-08567.7614
2002-11-07578.759
2002-11-06575.2532
2002-11-05587.7888
2002-11-04586.5822
2002-11-03586.4318
2002-11-02586.4318
2002-11-01586.4318
2002-10-31583.8936
2002-10-30580.6212
2002-10-29580.43
2002-10-28595.7662
2002-10-27591.3974
2002-10-26591.3974
2002-10-25591.3974
2002-10-24592.4612
2002-10-23591.4268
2002-10-22591.7025
2002-10-21589.4081
2002-10-20589.4081
2002-10-19589.4081
2002-10-18589.4081
2002-10-17589.1222
2002-10-16593.9003
2002-10-15593.9472
2002-10-14596.5998
2002-10-13596.9207
2002-10-12596.9207
2002-10-11596.9207
2002-10-10596.7595
2002-10-09598.1754
2002-10-08592.7297
2002-10-07595.7226
2002-10-06579.4859
2002-10-05579.4859
2002-10-04579.4859
2002-10-03583.3455
2002-10-02597.4248
2002-10-01580.9869
2002-09-30597.6079
2002-09-29594.0854
2002-09-28594.0854
2002-09-27594.0854
2002-09-26592.1145
2002-09-25591.9438
2002-09-24594.2684
2002-09-23592.2631
2002-09-22579.8545
2002-09-21579.8545
2002-09-20579.8545
2002-09-19596.2058
2002-09-18592.0859
2002-09-17590.0681
2002-09-16587.753
2002-09-15589.6093
2002-09-14589.6093
2002-09-13589.6093
2002-09-12594.5338
2002-09-11591.7646
2002-09-10591.5069
2002-09-09593.2768
2002-09-08579.9685
2002-09-07579.9685
2002-09-06579.9685
2002-09-05599.2061
2002-09-04584.7666
2002-09-03601.3227
2002-09-02592.5048
2002-09-01593.986
2002-08-31593.986
2002-08-30593.986
2002-08-29594.8972
2002-08-28591.4796
2002-08-27593.1974
2002-08-26587.3883
2002-08-25587.1304
2002-08-24587.1304
2002-08-23587.1304
2002-08-22586.0769
2002-08-21590.731
2002-08-20589.8144
2002-08-19588.9023
2002-08-18592.8261
2002-08-17592.8261
2002-08-16592.8261
2002-08-15591.3691
2002-08-14590.7513
2002-08-13591.9971
2002-08-12590.0675
2002-08-11586.7013
2002-08-10586.7013
2002-08-09586.7013
2002-08-08586.2773
2002-08-07589.5305
2002-08-06586.456
2002-08-05595.8844
2002-08-04595.8605
2002-08-03595.8605
2002-08-02595.8605
2002-08-01594.4028
2002-07-31592.5194
2002-07-30595.3085
2002-07-29593.3172
2002-07-28595.4758
2002-07-27595.4758
2002-07-26595.4758
2002-07-25587.986
2002-07-24598.8111
2002-07-23581.3143
2002-07-22589.0578
2002-07-21589.6566
2002-07-20589.6566
2002-07-19589.6566
2002-07-18589.3179
2002-07-17587.851
2002-07-16589.6832
2002-07-15601.1175
2002-07-14595.9384
2002-07-13595.9384
2002-07-12595.9384
2002-07-11610.5283
2002-07-10609.8027
2002-07-09611.5431
2002-07-08609.8483
2002-07-07602.4523
2002-07-06602.4523
2002-07-05602.4523
2002-07-04585.8299
2002-07-03590.224
2002-07-02578.347
2002-07-01579.7185
2002-06-30594.5851
2002-06-29594.5851
2002-06-28594.5851
2002-06-27592.8801
2002-06-26589.9018
2002-06-25588.1914
2002-06-24584.6361
2002-06-23584.7771
2002-06-22584.7771
2002-06-21584.7771
2002-06-20597.6238
2002-06-19594.5177
2002-06-18592.7047
2002-06-17588.9127
2002-06-16589.4942
2002-06-15589.4942
2002-06-14589.4942
2002-06-13588.4319
2002-06-12588.3402
2002-06-11589.9174
2002-06-10587.76
2002-06-09587.372
2002-06-08587.372
2002-06-07587.372
2002-06-06588.5704
2002-06-05585.7271
2002-06-04585.8086
2002-06-03602.142
2002-06-02583.7427
2002-06-01583.7427
2002-05-31583.7427
2002-05-30600.9985
2002-05-29600.0755
2002-05-28597.6583
2002-05-27594.7423
2002-05-26594.7423
2002-05-25594.7423
2002-05-24594.7423
2002-05-23594.9951
2002-05-22598.502
2002-05-21610.8301
2002-05-20611.0199
2002-05-19595.0479
2002-05-18595.0479
2002-05-17595.0479
2002-05-16607.7435
2002-05-15608.2955
2002-05-14603.9267
2002-05-13607.5524
2002-05-12609.0651
2002-05-11609.0651
2002-05-10609.0651
2002-05-09607.1887
2002-05-08589.1658
2002-05-07593.9112
2002-05-06610.9667
2002-05-05610.7296
2002-05-04610.7296
2002-05-03610.7296
2002-05-02605.5073
2002-05-01606.4957
2002-04-30603.804
2002-04-29605.1871
2002-04-28604.4296
2002-04-27604.4296
2002-04-26604.4296
2002-04-25602.734
2002-04-24600.5879
2002-04-23598.8304
2002-04-22599.337
2002-04-21600.0324
2002-04-20600.0324
2002-04-19600.0324
2002-04-18599.6686
2002-04-17615.8749
2002-04-16612.7371
2002-04-15611.3075
2002-04-14594.6648
2002-04-13594.6648
2002-04-12594.6648
2002-04-11612.5487
2002-04-10611.6754
2002-04-09611.4604
2002-04-08608.9195
2002-04-07610.715
2002-04-06610.715
2002-04-05610.715
2002-04-04610.2002
2002-04-03611.6396
2002-04-02611.1039
2002-04-01611.9214
2002-03-31610.3739
2002-03-30610.3739
2002-03-29610.3739
2002-03-28606.9812
2002-03-27607.5439
2002-03-26609.2571
2002-03-25609.2227
2002-03-24609.297
2002-03-23609.297
2002-03-22609.297
2002-03-21611.5751
2002-03-20612.586
2002-03-19611.2441
2002-03-18611.4225
2002-03-17611.0444
2002-03-16611.0444
2002-03-15611.0444
2002-03-14610.6605
2002-03-13607.8986
2002-03-12608.1475
2002-03-11608.1395
2002-03-10608.0887
2002-03-09608.0887
2002-03-08608.0887
2002-03-07611.0757

forex