      	    	    	    	    	    ɽ	    ɽ
2004-03-02	1692.62	1694.81	1677.98	1687.28	21959201	17513250816.000
2004-03-03	1686.96	1688.94	1654.56	1661.81	20541767	16061371392.000
2004-03-04	1658.63	1670.16	1642.63	1668.87	19255238	14827440128.000
2004-03-05	1671.06	1675.03	1660.21	1662.10	18133416	13443561472.000
2004-03-08	1660.64	1665.73	1635.44	1637.14	22766481	13470867456.000
2004-03-09	1636.21	1659.65	1634.71	1637.10	18792045	12906083328.000
2004-03-10	1639.68	1678.40	1639.68	1678.07	18952303	13403624448.000
2004-03-11	1680.31	1698.78	1672.67	1691.64	20650830	15886191616.000
2004-03-12	1692.87	1699.25	1680.45	1694.74	18390717	13800068096.000
2004-03-15	1696.94	1738.98	1696.82	1736.22	29065090	22021156864.000
2004-03-16	1741.62	1747.98	1730.73	1745.54	25148778	19447109632.000
2004-03-17	1746.74	1750.71	1730.27	1745.10	21244535	16670630912.000
2004-03-18	1746.18	1755.10	1714.90	1717.26	23578002	17903599616.000
2004-03-19	1715.47	1748.19	1710.84	1747.87	20193521	15102486528.000
2004-03-22	1749.71	1760.08	1742.37	1755.69	20490810	15249723392.000
2004-03-23	1755.32	1755.33	1731.49	1741.69	20729147	16082774016.000
2004-03-24	1740.89	1752.42	1729.51	1740.05	20233070	15730060288.000
2004-03-25	1737.49	1751.81	1725.98	1736.48	18123061	13998752768.000
2004-03-26	1737.06	1741.56	1720.88	1734.05	17971982	14737129472.000
2004-03-29	1734.59	1740.31	1717.86	1719.67	17799933	14482738176.000
2004-03-30	1718.78	1727.18	1711.66	1724.28	15167516	12430704640.000
2004-03-31	1726.57	1745.70	1724.21	1741.62	17695363	14335412224.000
2004-04-01	1744.71	1758.98	1741.33	1758.15	19312172	16210460672.000
2004-04-02	1760.47	1771.67	1756.65	1768.65	23211071	19086850048.000
2004-04-05	1771.74	1774.12	1753.71	1766.48	26351057	21888636928.000
2004-04-06	1767.32	1777.74	1754.74	1777.52	25421633	20996528128.000
2004-04-07	1779.43	1783.01	1771.13	1774.55	24717080	20685041664.000
2004-04-08	1774.40	1778.09	1765.02	1770.28	24467966	20846147584.000
2004-04-09	1770.91	1778.22	1721.59	1727.35	26828828	22388758528.000
2004-04-12	1717.20	1729.62	1702.40	1722.99	20293370	16483344384.000
2004-04-13	1724.58	1734.92	1710.39	1715.14	20636893	16871474176.000
2004-04-14	1714.53	1716.82	1678.34	1697.16	21530458	17010101248.000
2004-04-15	1697.24	1705.02	1674.91	1679.08	16507157	13086201856.000
2004-04-16	1678.97	1694.56	1656.30	1693.86	19029895	14600336384.000
2004-04-19	1695.33	1698.69	1672.35	1675.89	14759026	11779389440.000
2004-04-20	1674.36	1682.05	1659.95	1669.42	13670256	11149700096.000
2004-04-21	1669.38	1675.36	1645.08	1651.58	15865939	12346708992.000
2004-04-22	1649.05	1659.79	1637.29	1657.79	13383034	10312609792.000
2004-04-23	1653.94	1653.99	1632.56	1635.50	13463930	9905267712.000
2004-04-26	1633.27	1644.50	1623.05	1635.50	10944212	8358153216.000
2004-04-27	1636.44	1640.69	1608.81	1611.86	13376478	10466141184.000
2004-04-28	1606.42	1615.14	1589.10	1606.80	13260498	10233720832.000
2004-04-29	1605.30	1613.56	1578.09	1579.45	14230964	11058968576.000
2004-04-30	1579.97	1599.56	1572.23	1595.59	12990051	9997848576.000
2004-05-10	1600.63	1603.07	1555.26	1560.21	8718337	6365467648.000
2004-05-11	1556.72	1570.76	1545.63	1568.06	8208075	6157000192.000
2004-05-12	1568.41	1604.42	1564.14	1603.77	11874966	8758266880.000
2004-05-13	1605.70	1606.07	1589.46	1597.57	9567336	7357138432.000
2004-05-14	1596.73	1597.32	1558.54	1562.69	10072769	7395139072.000
2004-05-17	1556.67	1562.39	1537.47	1539.96	8873142	6529652736.000
2004-05-18	1537.34	1555.86	1526.24	1555.44	12609870	9817234432.000
2004-05-19	1559.26	1575.38	1548.16	1558.29	13211805	9647800320.000
2004-05-20	1556.69	1571.30	1542.22	1549.06	10559511	7179558400.000
2004-05-21	1548.56	1559.86	1545.62	1558.33	10149540	6499432960.000
2004-05-24	1559.55	1562.33	1547.36	1550.35	9315736	6136397824.000
2004-05-25	1549.02	1549.59	1516.34	1518.05	10111280	7124520448.000
2004-05-26	1515.16	1529.91	1508.65	1524.44	8092712	5588707840.000
2004-05-27	1524.94	1559.55	1515.97	1557.18	13529194	9372703744.000
2004-05-28	1558.42	1561.00	1545.65	1548.72	9525949	6709097472.000
2004-05-31	1549.03	1556.79	1544.71	1555.91	8092426	5650060288.000
2004-06-01	1555.56	1579.82	1553.12	1579.66	14386479	11152591872.000
2004-06-02	1580.21	1580.57	1562.24	1567.07	14522630	11768786944.000
2004-06-03	1566.42	1566.83	1540.74	1543.53	11785274	9256826880.000
2004-06-04	1541.09	1549.50	1534.99	1542.09	11746335	8254707200.000
2004-06-07	1538.46	1538.50	1508.87	1517.15	9975911	7136524800.000
2004-06-08	1514.78	1519.99	1488.63	1493.81	10754945	7830858240.000
2004-06-09	1492.20	1497.18	1464.16	1468.07	12367769	8841884672.000
2004-06-10	1465.56	1478.17	1456.32	1468.34	11337074	7825039872.000
2004-06-11	1471.69	1499.46	1469.54	1472.07	11086339	7828671488.000
2004-06-14	1471.45	1471.45	1431.31	1438.74	11295659	7664483840.000
2004-06-15	1436.08	1469.57	1433.03	1463.78	10726086	7284825088.000
2004-06-16	1465.23	1491.69	1452.58	1475.42	11787133	7916291072.000
2004-06-17	1475.27	1478.49	1443.53	1445.50	9847524	6830784000.000
2004-06-18	1442.48	1442.48	1411.03	1427.30	10520460	7389534208.000
2004-06-21	1421.83	1434.20	1414.97	1433.47	8221234	5892775936.000
2004-06-22	1434.42	1456.13	1430.96	1450.68	11141369	8352979456.000
2004-06-23	1450.07	1450.11	1428.80	1440.73	8713056	6537909248.000
2004-06-24	1438.31	1447.39	1426.49	1427.75	9506898	6965151232.000
2004-06-25	1426.55	1434.47	1399.39	1401.11	9854145	7095026176.000
2004-06-28	1396.36	1397.52	1380.20	1385.18	8313757	5648446464.000
2004-06-29	1384.64	1409.38	1376.22	1408.69	10654000	6880065536.000
2004-06-30	1408.27	1415.84	1394.68	1399.16	8709699	5603837952.000
2004-07-01	1398.20	1445.10	1396.35	1441.07	14580098	9447359488.000
2004-07-02	1441.12	1447.61	1428.07	1441.19	11068766	7289871360.000
2004-07-05	1440.17	1444.93	1429.12	1444.59	8398896	5442176000.000
2004-07-06	1445.40	1466.78	1445.32	1450.03	12255000	8098817536.000
2004-07-07	1448.95	1448.96	1434.29	1438.40	8110749	5357677056.000
2004-07-08	1436.47	1440.64	1426.95	1439.78	7158494	4666150912.000
2004-07-09	1439.73	1451.75	1429.14	1430.65	7418729	4926662656.000
2004-07-12	1426.25	1426.25	1393.81	1397.15	8930134	5693310976.000
2004-07-13	1395.35	1403.14	1389.16	1399.46	7358626	4600439296.000
2004-07-14	1399.86	1408.99	1378.91	1403.76	10506909	6593246208.000
2004-07-15	1404.47	1422.26	1399.98	1421.54	12771154	8411706368.000
2004-07-16	1423.69	1458.39	1422.24	1456.13	22935943	14594783232.000
2004-07-19	1456.77	1465.84	1447.05	1457.54	13493061	8966334464.000
2004-07-20	1457.23	1457.29	1440.06	1447.94	12447571	8293449216.000
2004-07-21	1446.52	1452.86	1436.85	1448.04	9644045	6550139904.000
2004-07-22	1448.13	1449.69	1404.54	1407.44	13235340	8772963328.000
2004-07-23	1403.36	1408.46	1387.26	1407.40	10997608	6963159552.000
2004-07-26	1401.84	1401.88	1381.91	1387.67	8444411	5325877248.000
2004-07-27	1386.99	1395.31	1373.42	1384.13	9508097	5857960960.000
2004-07-28	1385.50	1397.17	1366.50	1388.81	10422292	6219950592.000
2004-07-29	1388.62	1407.36	1385.96	1407.33	11508945	7160332288.000
2004-07-30	1408.49	1409.12	1384.74	1386.20	9311763	5895365632.000
2004-08-02	1381.88	1383.08	1370.50	1373.22	7271499	4757135872.000
2004-08-03	1371.28	1378.20	1363.69	1366.26	7792464	5450751488.000
2004-08-04	1365.67	1424.55	1364.01	1404.51	17709083	10878660608.000
2004-08-05	1402.37	1413.08	1387.55	1389.04	11043246	6826090496.000
2004-08-06	1388.07	1400.95	1380.31	1390.46	9235484	5914393088.000
2004-08-09	1388.08	1397.59	1382.94	1395.85	8224818	5088668672.000
2004-08-10	1396.62	1404.72	1390.94	1400.77	7162672	4532793856.000
2004-08-11	1401.02	1401.25	1382.24	1384.96	7948078	4834778112.000
2004-08-12	1378.79	1378.79	1357.08	1368.20	8755345	5170554880.000
2004-08-13	1361.98	1377.82	1358.31	1368.45	8592050	5377719296.000
2004-08-16	1366.52	1369.87	1350.84	1354.51	8121606	4719178240.000
2004-08-17	1354.38	1364.41	1344.81	1360.20	7568852	4745609216.000
2004-08-18	1359.87	1371.23	1357.03	1358.22	7980519	5141436928.000
2004-08-19	1357.23	1357.27	1333.48	1340.45	8623672	5137114624.000
2004-08-20	1338.31	1349.47	1327.77	1341.74	8835866	4986079744.000
2004-08-23	1339.93	1339.94	1322.98	1325.41	6770421	3964251136.000
2004-08-24	1323.79	1347.15	1317.56	1344.63	10166386	5484376064.000
2004-08-25	1344.46	1346.97	1334.29	1339.78	6879255	3833919232.000
2004-08-26	1339.62	1340.95	1330.22	1334.42	6084274	3515780608.000
2004-08-27	1333.31	1337.73	1314.60	1320.61	7126479	4061753088.000
2004-08-30	1318.32	1322.23	1310.02	1319.41	6289423	3436928512.000
2004-08-31	1342.30	1360.75	1331.76	1342.06	12592352	6943955456.000
2004-09-01	1340.75	1340.77	1319.86	1321.46	6758693	3677390592.000
2004-09-02	1319.07	1328.61	1303.19	1327.93	9207820	4861988864.000
2004-09-03	1327.81	1333.22	1319.82	1327.12	8206269	4111096064.000
2004-09-06	1326.46	1326.87	1315.96	1321.46	6085463	3216238336.000
2004-09-07	1321.21	1325.68	1312.31	1324.29	6308507	3215601152.000
2004-09-08	1322.84	1323.26	1302.11	1309.33	8600496	4076817408.000
2004-09-09	1307.47	1307.47	1281.75	1284.31	8667538	4464118784.000
2004-09-10	1281.58	1287.75	1270.94	1287.08	6512138	3398917120.000
2004-09-13	1285.32	1285.32	1259.43	1260.32	7293314	3844096000.000
2004-09-14	1266.23	1305.73	1266.23	1300.36	13197996	7007988736.000
2004-09-15	1303.29	1374.04	1301.38	1355.23	30964442	17144889344.000
2004-09-16	1364.25	1377.99	1354.20	1371.20	24053605	13565218816.000
2004-09-17	1373.50	1415.64	1368.54	1414.70	33018703	18987692032.000
2004-09-20	1423.97	1463.79	1422.90	1463.22	44940846	26526601216.000
2004-09-21	1466.20	1467.54	1436.51	1448.56	38403422	22673551360.000
2004-09-22	1444.25	1451.41	1414.70	1420.15	32238924	19653058560.000
2004-09-23	1417.39	1464.98	1408.61	1464.78	23744934	14807842816.000
2004-09-24	1475.09	1496.21	1434.31	1435.56	43475627	28871991296.000
2004-09-27	1452.51	1466.40	1419.31	1427.40	21099196	13007545344.000
2004-09-28	1430.22	1438.05	1416.60	1435.59	15027514	9323324416.000
2004-09-29	1436.71	1438.98	1417.83	1420.01	14036572	8741385216.000
2004-09-30	1418.11	1420.05	1390.68	1396.70	13680023	8289274368.000
2004-10-08	1395.67	1423.20	1373.93	1422.93	14713404	9452083200.000
2004-10-11	1424.22	1437.57	1409.22	1413.15	24349114	16520343552.000
2004-10-12	1410.61	1410.61	1380.69	1384.44	17897218	11633364992.000
2004-10-13	1382.36	1393.65	1372.06	1386.72	14962308	9840269312.000
2004-10-14	1386.86	1387.36	1331.13	1332.94	18350574	11741983744.000
2004-10-15	1328.47	1340.12	1312.55	1330.52	14361617	9018067968.000
2004-10-18	1332.52	1341.78	1316.32	1335.39	10658640	6842573312.000
2004-10-19	1339.06	1361.81	1334.46	1337.62	13779577	8497547264.000
2004-10-20	1337.71	1337.71	1311.88	1330.58	12399703	7643656192.000
2004-10-21	1331.22	1340.96	1304.54	1310.55	17102048	10720883712.000
2004-10-22	1310.85	1330.56	1294.04	1329.35	18726338	11676886016.000
2004-10-25	1337.25	1346.88	1308.89	1311.15	18448539	11873248256.000
2004-10-26	1309.62	1325.20	1289.87	1324.78	17882861	11024253952.000
2004-10-27	1326.92	1343.03	1314.87	1342.80	21662050	13025434624.000
2004-10-28	1340.81	1356.63	1336.75	1341.74	20597370	12316170240.000
2004-10-29	1316.60	1337.28	1304.07	1320.54	18777589	11276840960.000
2004-11-01	1317.66	1323.10	1304.29	1305.29	12590679	7261628928.000
2004-11-02	1303.88	1306.28	1290.99	1301.53	11549233	6751826432.000
2004-11-03	1304.57	1327.50	1301.32	1326.75	13934924	8456573440.000
2004-11-04	1328.11	1338.26	1301.36	1304.78	14588004	8797080576.000
2004-11-05	1308.65	1315.94	1298.71	1305.13	10552211	6296389632.000
2004-11-08	1303.52	1307.62	1292.91	1304.23	7874664	4432615936.000
2004-11-09	1304.37	1313.15	1299.94	1307.43	7610018	4304997888.000
2004-11-10	1310.32	1360.71	1302.70	1354.39	24386782	14177614848.000
2004-11-11	1358.65	1379.86	1346.03	1347.07	28580157	16885109760.000
2004-11-12	1346.84	1360.33	1341.12	1352.22	16279325	9528609792.000
2004-11-15	1354.48	1370.62	1354.48	1370.05	14980888	8982784000.000
2004-11-16	1372.58	1376.19	1361.28	1370.39	14776741	8660352000.000
2004-11-17	1370.70	1370.79	1350.52	1356.14	12749822	7630051328.000
2004-11-18	1353.50	1368.06	1352.89	1367.83	12232058	7361439744.000
2004-11-19	1369.81	1380.08	1365.24	1379.96	15167137	8746693632.000
2004-11-22	1381.58	1387.34	1374.41	1383.02	18855877	10434707456.000
2004-11-23	1383.53	1383.79	1368.14	1371.24	18174060	10174873600.000
2004-11-24	1371.32	1380.77	1358.45	1359.13	17432962	9843335168.000
2004-11-25	1358.41	1362.16	1348.41	1358.33	14374871	7827282432.000
2004-11-26	1357.54	1362.49	1354.80	1356.73	11317103	6187469312.000
2004-11-29	1354.57	1354.57	1335.61	1337.43	11780766	6208421376.000
2004-11-30	1336.00	1341.48	1332.29	1340.77	10219040	5546089472.000
2004-12-01	1340.92	1342.55	1332.97	1334.94	10243622	5848968192.000
2004-12-02	1333.57	1334.06	1324.55	1333.09	13502830	7766129152.000
2004-12-03	1333.01	1343.71	1332.86	1337.20	14085162	8244573184.000
2004-12-06	1337.81	1342.83	1327.38	1339.64	11115163	6360079360.000
2004-12-07	1339.82	1340.88	1322.82	1323.75	10742865	5997497344.000
2004-12-08	1331.28	1337.87	1322.05	1326.44	9061209	4964248576.000
2004-12-09	1326.74	1352.45	1318.47	1338.81	16127007	8397698560.000
2004-12-10	1336.63	1340.36	1316.64	1317.72	11620000	6321974272.000
2004-12-13	1312.60	1314.40	1299.80	1309.69	9060142	4896391680.000
2004-12-14	1309.07	1315.89	1303.15	1307.55	8869243	4713497600.000
2004-12-15	1307.34	1317.82	1291.85	1313.05	12590300	6603170816.000
2004-12-16	1311.03	1317.62	1302.48	1305.02	10335441	5159519232.000
2004-12-17	1303.94	1303.94	1288.24	1290.49	8420392	4287834880.000
2004-12-20	1286.07	1286.07	1272.15	1275.46	8866452	4662348800.000
2004-12-21	1275.09	1285.70	1271.03	1275.17	7539937	3773511168.000
2004-12-22	1277.18	1307.73	1275.06	1307.57	14110557	7427507200.000
2004-12-23	1308.58	1308.59	1280.72	1282.72	8973190	4954196992.000
2004-12-24	1281.32	1290.66	1280.38	1285.04	7674262	4319338496.000
2004-12-27	1285.41	1292.31	1276.73	1280.27	7815659	4214836224.000
2004-12-28	1280.93	1283.63	1271.91	1278.94	8555038	4374934016.000
2004-12-29	1278.69	1285.55	1270.89	1274.31	9222039	4803606528.000
2004-12-30	1273.15	1280.57	1264.15	1273.71	9623304	5072926208.000
2004-12-31	1275.39	1280.83	1264.49	1266.50	9218450	4756548096.000
2005-01-04	1260.78	1260.78	1238.18	1242.77	8713300	4457395712.000
2005-01-05	1241.68	1258.58	1235.75	1251.94	9154315	4950790144.000
2005-01-06	1252.49	1252.73	1234.24	1239.43	8350915	4411867648.000
2005-01-07	1239.32	1256.31	1235.51	1244.75	9321671	5066913280.000
2005-01-10	1243.58	1252.72	1236.09	1252.40	7622100	4145556480.000
2005-01-11	1252.71	1260.87	1247.83	1257.46	8071910	4392186368.000
2005-01-12	1257.17	1257.19	1246.42	1256.92	7141222	3826041856.000
2005-01-13	1255.72	1259.50	1251.02	1256.31	9202209	5036457984.000
2005-01-14	1255.87	1268.86	1243.87	1245.62	10414686	5309141504.000
2005-01-17	1235.57	1236.40	1214.06	1216.65	10531618	5469452800.000
2005-01-18	1215.78	1226.04	1207.05	1225.45	10660165	5326858752.000
2005-01-19	1225.07	1225.07	1214.64	1218.11	9698799	4700638208.000
2005-01-20	1213.37	1213.96	1199.17	1204.39	10775548	5415349248.000
2005-01-21	1201.93	1237.91	1189.21	1234.48	17712087	9052332032.000
2005-01-24	1258.02	1265.95	1239.80	1255.78	18721981	9834551296.000
2005-01-25	1252.35	1254.87	1239.16	1254.23	12184068	6463956480.000
2005-01-26	1252.37	1254.23	1240.13	1241.96	9985032	5374395392.000
2005-01-27	1239.58	1241.14	1223.88	1225.89	9823237	4981998592.000
2005-01-28	1223.73	1226.30	1208.86	1213.67	8492920	4220704512.000
2005-01-31	1210.76	1210.76	1190.17	1191.82	9631524	4703524864.000
2005-02-01	1189.50	1203.07	1187.26	1188.93	9950608	4946929152.000
2005-02-02	1189.50	1253.16	1189.50	1252.50	20359136	10482972672.000
2005-02-03	1253.81	1269.16	1236.18	1242.31	21344430	10959065088.000
2005-02-04	1238.61	1274.11	1235.64	1269.00	17888626	9722636288.000
2005-02-16	1276.02	1291.46	1270.32	1278.88	15495546	8051410944.000
2005-02-17	1280.03	1280.03	1263.71	1276.13	11758896	6139561984.000
2005-02-18	1275.66	1278.62	1258.56	1258.97	11168799	5818373632.000
2005-02-21	1259.53	1284.94	1259.51	1284.48	13208711	6975972864.000
2005-02-22	1285.63	1312.53	1282.78	1309.28	23754829	12851517440.000
2005-02-23	1309.62	1316.59	1299.15	1309.47	37516656	14854311936.000
2005-02-24	1307.04	1310.97	1296.98	1309.95	25144255	11784628224.000
2005-02-25	1311.37	1328.53	1311.20	1312.44	29964602	14482598912.000
2005-02-28	1311.44	1315.14	1298.93	1306.00	20024188	10443370496.000
2005-03-01	1305.25	1308.76	1295.64	1303.41	16556229	8196615168.000
2005-03-02	1303.31	1316.72	1285.92	1287.45	21793505	11012411392.000
2005-03-03	1285.20	1295.25	1276.88	1294.34	14283461	7099432448.000
2005-03-04	1294.16	1299.60	1286.48	1287.71	12677368	6404050944.000
2005-03-07	1288.41	1296.88	1287.74	1293.74	12321073	6412143104.000
2005-03-08	1298.25	1318.90	1296.91	1318.27	21855229	11481853952.000
2005-03-09	1321.21	1326.08	1310.23	1316.79	23269382	12449567744.000
2005-03-10	1316.90	1316.90	1282.53	1286.23	22283552	10900465664.000
2005-03-11	1284.51	1292.53	1278.15	1289.94	17025294	9203747840.000
2005-03-14	1288.98	1304.11	1271.51	1293.50	22120362	12245028864.000
2005-03-15	1293.13	1293.26	1266.64	1269.14	19599457	9995649024.000
2005-03-16	1267.05	1268.19	1247.89	1255.59	16746570	8573462528.000
2005-03-17	1255.98	1257.79	1242.51	1243.47	14868698	7966730752.000
2005-03-18	1242.45	1248.03	1223.61	1227.40	15380512	7572716544.000
2005-03-21	1226.14	1232.82	1220.82	1231.05	11472605	5933418496.000
2005-03-22	1230.68	1231.68	1202.43	1206.92	16952365	8325687296.000
2005-03-23	1205.76	1218.01	1194.32	1201.65	15677028	8021647360.000
2005-03-24	1200.26	1208.61	1187.58	1208.19	13225208	6833315840.000
2005-03-25	1207.20	1211.16	1199.87	1205.63	13638596	5364521472.000
2005-03-28	1204.85	1204.85	1185.46	1200.11	10955729	5049234432.000
2005-03-29	1199.69	1209.23	1194.59	1195.02	12594848	5438674432.000
2005-03-30	1192.45	1192.45	1171.81	1172.57	17060469	6566130688.000
2005-03-31	1168.83	1181.53	1162.03	1181.24	13240887	5578809344.000
2005-04-01	1180.37	1237.80	1173.54	1223.57	26272041	11313619968.000
2005-04-04	1212.12	1218.28	1196.94	1202.97	17222828	8213719552.000
2005-04-05	1200.69	1209.34	1189.26	1191.74	13850032	6615976448.000
2005-04-06	1191.20	1220.42	1183.91	1214.87	20359888	10199033856.000
2005-04-07	1216.73	1248.06	1213.65	1225.49	29172176	14504883200.000
2005-04-08	1225.05	1249.20	1218.76	1248.52	21170304	10350754816.000
2005-04-11	1248.15	1252.81	1235.36	1240.97	21966194	11237908480.000
2005-04-12	1239.13	1239.13	1218.51	1219.51	16030076	7831029760.000
2005-04-13	1228.97	1254.32	1228.97	1248.20	24752143	11481073664.000
2005-04-14	1252.21	1253.60	1233.24	1234.33	18351920	8831987712.000
2005-04-15	1229.68	1229.68	1213.20	1216.96	17853498	8084051456.000
2005-04-18	1212.39	1212.39	1190.98	1197.73	13830402	6464768512.000
2005-04-19	1196.28	1202.49	1191.23	1199.90	12276859	6209199616.000
2005-04-20	1198.96	1198.96	1178.64	1184.19	13938918	6150455296.000
2005-04-21	1182.20	1190.54	1167.99	1172.56	16416224	7310745088.000
2005-04-22	1171.03	1177.89	1163.40	1169.19	16595271	7498870784.000
2005-04-25	1166.34	1166.34	1146.41	1157.97	17354582	7200084480.000
2005-04-26	1155.64	1169.15	1151.64	1165.33	16748787	7420841984.000
2005-04-27	1165.10	1166.20	1148.14	1148.76	16355237	7294192640.000
2005-04-28	1145.75	1172.71	1135.73	1169.12	21215137	9336227840.000
2005-04-29	1168.33	1170.20	1155.98	1159.15	16816459	7562747392.000
2005-05-09	1160.62	1165.39	1130.41	1130.83	14742221	5849622528.000
2005-05-10	1126.82	1135.80	1108.42	1135.56	17041457	7060629504.000
2005-05-11	1134.59	1140.17	1121.87	1124.27	13582178	5830102528.000
2005-05-12	1122.18	1122.92	1099.84	1103.99	15674281	6754096640.000
2005-05-13	1101.61	1120.17	1093.28	1107.63	16024056	6754902016.000
2005-05-16	1105.40	1105.40	1082.14	1095.47	12414004	5214365184.000
2005-05-17	1091.26	1108.18	1083.94	1099.64	13206388	5470531072.000
2005-05-18	1099.74	1108.84	1090.30	1102.96	12232213	5196636672.000
2005-05-19	1101.75	1107.23	1083.11	1103.47	12519346	5255400448.000
2005-05-20	1100.49	1108.61	1094.67	1099.27	11403248	4653184000.000
2005-05-23	1095.31	1095.31	1069.44	1070.84	12295400	4507503616.000
2005-05-24	1066.00	1078.10	1057.54	1073.85	14061284	5281489408.000
2005-05-25	1072.52	1082.18	1064.88	1072.14	11860549	4636251136.000
2005-05-26	1071.21	1077.44	1055.82	1058.87	11318005	4584254976.000
2005-05-27	1056.32	1068.21	1050.06	1051.95	12846774	5094126080.000
2005-05-30	1049.72	1063.95	1043.28	1060.16	11297208	4273410816.000
2005-05-31	1061.61	1070.50	1057.75	1060.74	11403835	4394429440.000
2005-06-01	1059.61	1063.52	1035.71	1039.19	12365833	4852104704.000
2005-06-02	1036.73	1036.73	1008.75	1016.06	16123371	5874594816.000
2005-06-03	1013.90	1019.92	1000.52	1013.64	13550990	4740750848.000
2005-06-06	1010.38	1034.85	998.23	1034.38	15985146	5367403520.000
2005-06-07	1036.62	1055.63	1029.54	1030.94	20631147	7798912512.000
2005-06-08	1044.18	1118.69	1040.16	1115.58	53338598	19937271808.000
2005-06-09	1118.81	1146.42	1103.68	1131.05	50963640	20344209408.000
2005-06-10	1130.55	1130.55	1101.83	1108.29	34298973	14043388928.000
2005-06-13	1105.96	1112.10	1085.87	1106.29	23995555	9288625152.000
2005-06-14	1108.34	1119.68	1092.40	1093.46	21637110	8982377472.000
2005-06-15	1090.46	1090.46	1070.06	1072.84	18191269	7560107520.000
2005-06-16	1071.77	1086.35	1064.03	1086.01	16537317	7174731264.000
2005-06-17	1090.11	1094.67	1079.08	1085.61	20425842	8688283648.000
2005-06-20	1087.85	1115.86	1073.41	1115.62	28472659	10673141760.000
2005-06-21	1115.67	1115.67	1098.90	1101.49	19144774	7607965696.000
2005-06-22	1098.96	1103.25	1090.74	1102.03	15100993	6109750784.000
2005-06-23	1100.56	1106.75	1092.48	1093.70	14911267	5730503168.000
2005-06-24	1091.99	1102.23	1087.69	1101.88	13158105	5236026880.000
2005-06-27	1108.46	1129.96	1108.46	1124.64	27422458	10938724352.000
2005-06-28	1120.94	1120.94	1105.34	1108.59	16718826	6557212672.000
2005-06-29	1111.67	1113.52	1103.91	1104.99	16478113	6768423424.000
2005-06-30	1103.48	1103.48	1078.10	1080.94	17020135	6645071872.000
2005-07-01	1077.31	1077.31	1053.63	1055.59	16941321	6381373440.000
2005-07-04	1050.24	1050.24	1030.18	1047.28	14592935	5256779264.000
2005-07-05	1043.88	1047.82	1032.52	1039.04	11755998	5236717056.000
2005-07-06	1040.70	1044.78	1028.22	1033.55	11407461	4419502080.000
2005-07-07	1033.22	1044.05	1030.50	1038.60	9822027	3765107968.000
2005-07-08	1036.41	1036.41	1015.40	1017.98	12306162	4478363648.000
2005-07-11	1026.79	1043.21	1009.04	1011.50	13948755	4974008320.000
2005-07-12	1007.90	1048.92	1004.08	1046.16	23203534	8530453504.000
2005-07-13	1044.58	1045.94	1033.81	1037.39	15710608	5835467776.000
2005-07-14	1035.53	1049.88	1033.17	1040.42	16554577	5830808576.000
2005-07-15	1039.61	1046.36	1021.99	1026.11	14754487	5383762944.000
2005-07-18	1023.38	1023.38	1008.52	1012.10	12263001	4354767360.000
2005-07-19	1011.01	1020.67	1004.66	1014.35	12041997	4143305984.000
2005-07-20	1013.98	1025.10	1008.68	1021.05	13627627	4662888448.000
2005-07-21	1020.69	1022.04	1009.99	1020.63	14906353	5103446016.000
2005-07-22	1026.13	1054.64	1024.00	1046.32	32653357	11508054016.000
2005-07-25	1045.27	1048.97	1040.59	1045.40	17573902	6386698752.000
2005-07-26	1046.54	1078.06	1046.54	1072.81	32541661	11513104384.000
2005-07-27	1072.56	1090.19	1068.50	1089.91	29030697	10539381760.000
2005-07-28	1090.11	1097.63	1083.36	1086.55	30300031	11063745536.000
2005-07-29	1084.97	1088.48	1077.12	1083.03	21468602	7503209984.000
2005-08-01	1082.80	1094.15	1081.12	1088.95	17586409	6370277888.000
2005-08-02	1089.53	1104.04	1084.80	1104.04	24788137	8112752640.000
2005-08-03	1106.32	1120.68	1103.90	1107.70	41190688	13494905856.000
2005-08-04	1104.91	1108.16	1099.13	1102.59	25266484	8302179328.000
2005-08-05	1102.62	1129.07	1102.60	1128.74	35484585	13071075328.000
2005-08-08	1131.80	1146.73	1131.80	1138.88	36295992	14258968576.000
2005-08-09	1139.12	1152.94	1130.58	1152.53	30836892	12324495360.000
2005-08-10	1153.21	1165.13	1144.95	1165.03	36379071	13919625216.000
2005-08-11	1165.44	1184.26	1164.10	1183.58	43196539	17368438784.000
2005-08-12	1185.27	1192.05	1161.79	1167.92	47087276	18561890304.000
2005-08-15	1167.03	1187.80	1163.85	1187.01	38830768	15482152960.000
2005-08-16	1188.02	1192.92	1170.11	1177.28	38349282	16310369280.000
2005-08-17	1175.18	1193.57	1160.08	1192.83	39023495	15284434944.000
2005-08-18	1194.44	1201.76	1146.56	1148.04	65532932	23508379648.000
2005-08-19	1144.46	1157.37	1132.86	1150.18	36460372	14032828416.000
2005-08-22	1148.97	1162.04	1142.68	1158.60	30586568	11075640320.000
2005-08-23	1158.83	1159.63	1139.24	1149.96	26975541	9959641088.000
2005-08-24	1151.45	1171.43	1151.45	1167.14	30045607	10587068416.000
2005-08-25	1168.00	1172.69	1157.18	1172.47	27205644	10760000512.000
2005-08-26	1173.01	1174.54	1163.99	1171.86	25999969	10561940480.000
2005-08-29	1172.00	1172.01	1147.93	1154.43	28189079	10345030656.000
2005-08-30	1151.62	1153.77	1145.27	1146.39	19966514	8246959104.000
2005-08-31	1145.81	1163.52	1140.10	1162.80	23585833	9744396288.000
2005-09-01	1163.70	1185.76	1160.05	1184.93	37887348	15371854848.000
2005-09-02	1187.06	1188.91	1179.11	1188.85	30913306	13004142592.000
2005-09-05	1189.06	1196.87	1184.01	1196.22	29036633	11920468992.000
2005-09-06	1197.23	1201.82	1172.06	1173.32	36324802	15502308352.000
2005-09-07	1170.77	1194.59	1168.58	1194.31	30896374	13369523200.000
2005-09-08	1196.27	1201.46	1184.79	1194.41	34760179	14840678400.000
2005-09-09	1194.49	1204.46	1184.42	1189.63	24903385	10352292864.000
2005-09-12	1189.75	1191.93	1181.43	1188.21	18375693	7836688896.000
2005-09-13	1188.25	1207.40	1186.22	1207.16	28419117	11914795008.000
2005-09-14	1209.27	1217.41	1204.55	1217.26	35196452	15208369152.000
2005-09-15	1217.52	1218.94	1210.72	1217.28	29106371	13043176448.000
2005-09-16	1217.42	1217.76	1208.56	1212.95	23622871	10552478720.000
2005-09-19	1213.49	1220.97	1210.19	1220.63	27108494	11824922624.000
2005-09-20	1222.26	1223.56	1204.87	1212.62	34692833	15316293632.000
2005-09-21	1210.85	1210.85	1186.98	1187.99	34405606	14455789568.000
2005-09-22	1185.69	1185.69	1147.19	1159.96	33634113	13575989248.000
2005-09-23	1157.30	1164.60	1149.74	1151.98	21071033	8758697984.000
2005-09-26	1150.93	1155.60	1147.27	1155.04	15391121	6925237248.000
2005-09-27	1155.05	1157.80	1132.53	1133.24	19902791	8667446272.000
2005-09-28	1131.32	1142.49	1129.05	1131.77	15950905	6919187456.000
2005-09-29	1134.44	1155.78	1134.44	1155.48	20109745	8749474816.000
2005-09-30	1156.77	1158.70	1150.63	1155.61	15411530	7022387712.000
2005-10-10	1153.67	1153.67	1137.29	1138.95	13451350	5590987264.000
2005-10-11	1137.95	1157.30	1133.90	1157.19	16095767	6606691840.000
2005-10-12	1157.48	1165.67	1152.25	1161.85	23097721	9698639872.000
2005-10-13	1162.02	1165.35	1152.09	1152.61	21290051	8942640128.000
2005-10-14	1152.37	1154.32	1135.51	1139.55	17911524	7948783104.000
2005-10-17	1138.38	1138.38	1121.97	1131.38	17065550	7563208704.000
2005-10-18	1131.26	1142.04	1129.67	1141.20	20479312	9376602112.000
2005-10-19	1141.05	1150.59	1132.48	1134.61	21505058	9282545664.000
2005-10-20	1133.45	1136.31	1119.38	1135.95	20474155	8733686784.000
2005-10-21	1135.61	1145.99	1132.36	1141.32	19122785	8732807168.000
2005-10-24	1141.33	1143.46	1133.92	1141.17	18288774	8184105472.000
2005-10-25	1140.17	1140.17	1121.29	1121.92	18774634	8178057216.000
2005-10-26	1119.43	1119.43	1094.57	1097.16	21593837	8873814016.000
2005-10-27	1093.93	1101.27	1087.48	1097.78	19299754	8232142336.000
2005-10-28	1097.58	1102.02	1067.41	1080.87	19988984	8162144256.000
2005-10-31	1079.04	1096.15	1078.29	1092.82	17686980	6729421312.000
2005-11-01	1091.68	1094.15	1074.30	1089.95	17351503	6575444992.000
2005-11-02	1090.00	1108.88	1090.00	1104.79	22339367	8419790848.000
2005-11-03	1104.59	1111.44	1090.82	1095.27	20366587	7766603264.000
2005-11-04	1094.26	1100.43	1087.84	1100.05	17339232	6289129984.000
2005-11-07	1099.53	1100.95	1089.83	1100.65	13970085	5593121792.000
2005-11-08	1099.94	1111.12	1092.54	1110.15	21968002	7107335168.000
2005-11-09	1110.55	1117.06	1107.64	1108.15	27009559	8181406208.000
2005-11-10	1106.94	1106.94	1086.10	1088.30	23324371	7596793856.000
2005-11-11	1085.69	1094.31	1078.58	1090.19	16031785	5575680512.000
2005-11-14	1089.56	1089.71	1083.02	1088.65	12903608	4103565824.000
2005-11-15	1088.51	1099.03	1082.51	1087.51	14840043	5513274880.000
2005-11-16	1086.83	1096.30	1075.43	1095.89	15135481	5517729792.000
2005-11-17	1094.88	1098.68	1090.35	1095.31	13414040	5224323072.000
2005-11-18	1095.52	1122.61	1093.53	1117.00	26656517	10035192832.000
2005-11-21	1117.78	1122.88	1114.24	1119.94	17769712	6639339008.000
2005-11-22	1119.69	1119.69	1098.49	1098.66	17146778	6123895296.000
2005-11-23	1096.56	1106.48	1093.95	1105.75	14543396	5110027264.000
2005-11-24	1105.33	1117.94	1103.76	1113.37	20731050	7288728576.000
2005-11-25	1113.28	1115.08	1107.21	1114.92	18039810	6364377088.000
2005-11-28	1113.83	1119.34	1106.94	1110.82	15023336	5562044416.000
2005-11-29	1109.57	1110.31	1095.34	1096.99	16366392	5117895168.000
2005-11-30	1095.30	1099.58	1090.72	1099.26	14218552	4821993472.000
2005-12-01	1098.78	1104.56	1094.44	1098.75	12172575	4253096960.000
2005-12-02	1099.76	1102.76	1089.56	1094.29	14105770	4899740160.000
2005-12-05	1093.10	1093.10	1077.41	1079.20	16783311	5164676096.000
2005-12-06	1077.58	1089.59	1074.01	1087.79	16489551	5255529472.000
2005-12-07	1087.74	1100.05	1086.73	1099.61	16715757	5040253952.000
2005-12-08	1100.69	1106.34	1092.99	1098.32	15956477	5074885120.000
2005-12-09	1097.52	1114.58	1094.74	1113.48	17412436	6351508480.000
2005-12-12	1115.75	1118.53	1109.08	1116.37	14522102	5634151936.000
2005-12-13	1115.77	1119.42	1106.75	1117.85	14537139	5404312064.000
2005-12-14	1117.47	1127.63	1110.21	1125.39	17973194	7229933056.000
2005-12-15	1125.67	1134.85	1121.56	1123.56	21707302	7966888960.000
2005-12-16	1122.73	1127.94	1118.94	1127.51	14926042	5971908096.000
2005-12-19	1127.84	1134.50	1123.50	1131.75	15363774	5431531520.000
2005-12-20	1131.80	1136.39	1126.99	1136.34	14905019	5450001408.000
2005-12-21	1135.98	1142.39	1128.94	1130.76	16871020	5878196736.000
2005-12-22	1129.56	1136.00	1125.95	1135.24	13601164	5357618176.000
2005-12-23	1135.70	1144.94	1135.07	1144.87	17316727	6826517504.000
2005-12-26	1145.77	1159.78	1145.34	1156.82	21492277	8779696128.000
2005-12-27	1157.49	1158.16	1149.85	1154.29	18089482	7259781632.000
2005-12-28	1155.12	1157.20	1149.27	1157.03	17588341	6778233856.000
2005-12-29	1157.51	1169.87	1157.51	1169.86	26570897	11018260480.000
2005-12-30	1171.57	1173.06	1158.97	1161.06	24001006	10479642624.000
2006-01-04	1163.88	1181.00	1161.91	1180.96	28306438	12354556928.000
2006-01-05	1183.31	1197.84	1180.45	1197.27	38161395	15453437952.000
2006-01-06	1198.81	1215.54	1191.61	1209.42	39717814	17537898496.000
2006-01-09	1210.32	1217.31	1205.25	1215.67	32137163	14461352960.000
2006-01-10	1215.85	1220.76	1203.65	1220.62	30754664	13783416832.000
2006-01-11	1219.81	1223.56	1204.04	1211.05	34431248	15348990976.000
2006-01-12	1208.77	1227.30	1205.28	1226.70	30311315	13149707264.000
2006-01-13	1228.16	1231.22	1214.88	1221.46	32342539	13566513152.000
2006-01-16	1221.11	1221.39	1202.59	1202.87	29453223	12308194304.000
2006-01-17	1200.26	1209.02	1198.84	1208.44	21816648	9609278464.000
2006-01-18	1207.53	1234.53	1206.36	1233.35	30796105	12777076736.000
2006-01-19	1235.08	1251.96	1230.85	1251.58	38144852	15725344768.000
2006-01-20	1251.41	1258.70	1247.20	1255.31	36525891	16467908608.000
2006-01-23	1254.78	1257.35	1244.27	1255.77	33571375	14438198272.000
2006-01-24	1256.01	1262.09	1247.01	1252.06	33255254	16044189696.000
2006-01-25	1251.27	1260.17	1245.92	1258.05	28765523	13843974144.000
2006-02-06	1263.00	1287.67	1263.00	1287.63	34972162	15342790656.000
2006-02-07	1289.45	1297.40	1270.40	1282.10	42966223	20003747840.000
2006-02-08	1282.12	1291.74	1276.02	1290.06	49379064	17747480576.000
2006-02-09	1288.97	1288.97	1266.81	1269.45	31914707	14410179584.000
2006-02-10	1269.54	1284.10	1266.22	1282.66	28989632	13363995648.000
2006-02-13	1283.78	1284.95	1267.56	1279.64	28813107	13194907648.000
2006-02-14	1279.63	1286.42	1275.85	1286.33	24077290	11229665280.000
2006-02-15	1289.14	1300.99	1288.64	1299.17	33030196	14995585024.000
2006-02-16	1298.50	1298.50	1268.56	1270.63	35380312	15933293568.000
2006-02-17	1269.40	1280.04	1265.14	1267.41	28348525	12797580288.000
2006-02-20	1268.11	1279.42	1265.38	1267.54	23235923	10598336512.000
2006-02-21	1266.65	1288.55	1256.81	1288.42	29453696	13146753024.000
2006-02-22	1288.85	1297.94	1282.91	1284.23	40352596	14596114432.000
2006-02-23	1284.13	1289.94	1273.94	1288.85	25445618	10845380608.000
2006-02-24	1289.43	1297.34	1286.96	1296.87	26837327	11642755072.000
2006-02-27	1297.69	1304.61	1293.47	1297.19	32663909	13777284096.000
2006-02-28	1294.81	1299.47	1277.74	1299.03	27928660	12055231488.000
2006-03-01	1299.15	1308.20	1297.76	1306.59	25421240	11849631744.000
2006-03-02	1306.58	1307.64	1281.57	1285.67	30586117	14783294464.000
2006-03-03	1284.61	1295.41	1275.62	1293.30	27259365	12679628800.000
2006-03-06	1292.75	1296.85	1286.64	1288.95	22082885	9835152384.000
2006-03-07	1288.26	1288.26	1257.54	1259.92	25186601	10808659968.000
2006-03-08	1256.69	1258.24	1238.16	1250.38	22291368	9515642880.000
2006-03-09	1247.46	1253.76	1242.68	1245.17	17848019	7754388480.000
2006-03-10	1245.19	1253.91	1240.75	1245.65	15871982	7173452800.000
2006-03-13	1245.30	1260.07	1245.30	1259.67	15162690	6864306688.000
2006-03-14	1260.42	1262.75	1250.28	1259.04	17392624	7336739328.000
2006-03-15	1259.23	1275.52	1258.15	1274.81	21653550	9628102656.000
2006-03-16	1274.61	1277.19	1270.83	1274.19	20146016	9424689152.000
2006-03-17	1273.01	1276.63	1265.61	1269.46	20280723	9368886272.000
2006-03-20	1269.58	1288.97	1264.41	1288.42	22773390	10005315584.000
2006-03-21	1288.56	1297.61	1285.43	1290.40	26864183	12227705856.000
2006-03-22	1289.46	1296.91	1281.13	1296.71	24711262	11144750080.000
2006-03-23	1296.19	1302.79	1289.53	1302.46	28370079	12873510912.000
2006-03-24	1302.14	1308.06	1293.30	1294.70	28252372	12719856640.000
2006-03-27	1296.07	1296.59	1283.68	1295.92	23434081	10528377856.000
2006-03-28	1295.76	1302.65	1293.00	1298.79	30014786	12149305344.000
2006-03-29	1299.38	1313.13	1296.59	1305.57	41645209	17817260032.000
2006-03-30	1305.84	1308.50	1293.83	1294.72	30078631	13809932288.000
2006-03-31	1291.52	1298.75	1285.73	1298.30	29711654	14185808896.000
2006-04-03	1298.68	1319.48	1298.68	1319.47	37268665	17844152320.000
2006-04-04	1319.84	1330.10	1315.33	1329.80	40652236	20198297600.000
2006-04-05	1330.56	1341.50	1326.53	1340.16	41171184	20271009792.000
2006-04-06	1341.74	1348.52	1336.14	1339.74	45711840	22308474880.000
2006-04-07	1340.65	1345.29	1330.51	1342.96	44424928	21067055104.000
2006-04-10	1344.24	1359.41	1339.52	1359.08	48870807	21078847488.000
2006-04-11	1360.98	1366.52	1350.32	1362.23	51288497	23301875712.000
2006-04-12	1361.74	1364.69	1355.66	1360.13	44208324	19183736832.000
2006-04-13	1359.28	1364.32	1331.68	1332.33	46539658	20596875264.000
2006-04-14	1330.09	1360.09	1328.44	1359.54	41985718	18277122048.000
2006-04-17	1360.64	1383.65	1353.40	1378.61	47466489	20662925312.000
2006-04-18	1379.81	1391.38	1370.15	1385.11	40092048	18445641728.000
2006-04-19	1389.13	1399.55	1378.80	1396.70	43904548	21719803904.000
2006-04-20	1398.10	1404.19	1376.96	1385.90	47128760	24065466368.000
2006-04-21	1385.92	1419.89	1383.45	1416.79	51390518	25289248768.000
2006-04-24	1423.41	1429.06	1402.27	1409.79	56096260	28879040512.000
2006-04-25	1405.90	1409.27	1386.13	1399.77	46606909	24777908224.000
2006-04-26	1399.07	1426.63	1397.35	1417.48	51900051	28179697664.000
2006-04-27	1418.90	1424.46	1407.14	1416.73	39473821	21215858688.000
2006-04-28	1403.52	1444.71	1389.35	1440.22	48147409	25367592960.000
2006-05-08	1446.99	1497.20	1446.99	1497.10	56580500	29657878528.000
2006-05-09	1503.24	1532.75	1497.99	1531.16	69793838	36736983040.000
2006-05-10	1537.56	1554.03	1518.33	1545.69	67974044	36367110144.000
2006-05-11	1547.56	1583.76	1536.29	1537.38	81101610	43560693760.000
2006-05-12	1532.88	1603.21	1531.23	1602.83	76502823	42169671680.000
2006-05-15	1616.26	1664.94	1606.57	1664.09	98425643	53333819392.000
2006-05-16	1658.69	1678.60	1604.78	1613.25	96532087	54143881216.000
2006-05-17	1613.23	1640.69	1592.19	1625.15	76542710	43447283712.000
2006-05-18	1611.66	1630.07	1582.96	1617.28	65601261	36158472192.000
2006-05-19	1620.21	1664.61	1610.04	1659.55	84573798	42173100032.000
2006-05-22	1656.75	1674.22	1646.68	1657.69	85337811	44453081088.000
2006-05-23	1647.96	1648.53	1597.10	1604.55	77077510	39608782848.000
2006-05-24	1609.74	1634.59	1562.39	1590.92	62341177	33350254592.000
2006-05-25	1585.47	1598.56	1563.86	1591.43	43743361	23253481472.000
2006-05-26	1596.56	1614.55	1593.09	1613.89	48077100	24702945280.000
2006-05-29	1622.11	1648.84	1609.01	1648.54	55500193	29680023552.000
2006-05-30	1654.98	1663.93	1634.90	1657.29	56292291	32281305088.000
2006-05-31	1656.28	1667.23	1628.68	1641.30	59935536	33377560576.000
2006-06-01	1639.67	1684.71	1635.75	1684.19	72340095	38857326592.000
2006-06-02	1688.78	1695.58	1659.14	1669.40	82663153	45318381568.000
2006-06-05	1669.24	1685.29	1639.68	1684.62	72509154	36753453056.000
2006-06-06	1681.22	1692.82	1672.81	1679.13	67697231	33013692416.000
2006-06-07	1678.24	1678.24	1588.97	1589.55	77829653	38306680832.000
2006-06-08	1576.44	1596.12	1540.93	1591.49	60902149	30798413824.000
2006-06-09	1583.96	1594.44	1550.20	1551.38	51479081	26385973248.000
2006-06-12	1540.22	1566.45	1529.50	1552.80	34265078	18607337472.000
2006-06-13	1552.10	1570.10	1532.06	1548.49	34705421	18455095296.000
2006-06-14	1540.64	1540.64	1512.52	1531.33	35625899	17787400192.000
2006-06-15	1531.25	1551.30	1528.23	1533.98	30511547	15968950272.000
2006-06-16	1540.19	1574.47	1540.19	1574.47	36684377	19072020480.000
2006-06-19	1559.98	1591.85	1544.93	1586.29	39885132	21042378752.000
2006-06-20	1583.87	1592.83	1572.58	1592.33	38571338	20948387840.000
2006-06-21	1590.61	1617.71	1570.08	1598.12	42205680	22661457920.000
2006-06-22	1593.10	1605.25	1587.80	1596.07	34247351	18482104320.000
2006-06-23	1594.49	1608.11	1582.02	1605.71	37084893	21120286720.000
2006-06-26	1607.79	1635.80	1607.79	1633.45	41848467	24156276736.000
2006-06-27	1636.70	1642.57	1627.59	1639.55	38841406	21713770496.000
2006-06-28	1638.23	1642.35	1627.07	1639.29	35172680	18842155008.000
2006-06-29	1641.93	1672.10	1641.93	1671.62	56585061	29468911616.000
2006-06-30	1679.72	1690.95	1662.28	1672.21	53779912	28972767232.000
2006-07-03	1677.31	1697.83	1670.02	1697.28	52494029	28807616512.000
2006-07-04	1700.32	1702.66	1670.13	1681.55	58395591	33117880320.000
2006-07-05	1755.22	1757.47	1703.58	1718.56	63555173	32789825536.000
2006-07-06	1715.28	1742.20	1711.65	1741.47	52532166	30018273280.000
2006-07-07	1746.52	1750.03	1724.68	1730.19	51886620	29783449600.000
2006-07-10	1730.70	1737.03	1715.83	1734.33	41530505	24018257920.000
2006-07-11	1736.99	1746.72	1725.23	1745.81	44234855	24740218880.000
2006-07-12	1745.88	1753.28	1738.00	1740.00	53031084	30882099200.000
2006-07-13	1736.21	1737.59	1654.49	1655.77	73323437	40121413632.000
2006-07-14	1641.14	1676.75	1633.90	1665.21	44543091	24893425664.000
2006-07-17	1662.05	1684.34	1653.60	1682.89	34564518	20049434624.000
2006-07-18	1682.36	1684.67	1666.31	1684.25	33123423	18695004160.000
2006-07-19	1681.77	1681.77	1637.49	1645.16	37456761	20830253056.000
2006-07-20	1642.62	1658.05	1636.26	1655.12	30053886	16643908608.000
2006-07-21	1653.81	1669.29	1653.51	1665.33	31378235	16790382592.000
2006-07-24	1648.75	1667.62	1632.69	1665.94	32382276	17440169984.000
2006-07-25	1668.14	1690.61	1668.14	1685.46	35884535	19734200320.000
2006-07-26	1688.54	1691.43	1675.66	1686.65	32647313	17689071616.000
2006-07-27	1685.35	1701.61	1665.39	1675.17	37622828	20800372736.000
2006-07-28	1674.43	1678.53	1646.35	1662.03	34816499	18946060288.000
2006-07-31	1659.54	1659.54	1611.16	1612.73	35815196	19755202560.000
2006-08-01	1619.64	1625.04	1596.66	1600.61	35005082	18158839808.000
2006-08-02	1598.76	1608.78	1577.90	1600.87	29797936	15226204160.000
2006-08-03	1599.75	1609.43	1587.12	1601.06	21750206	11992713216.000
2006-08-04	1601.61	1612.10	1567.25	1570.15	27599474	14563850240.000
2006-08-07	1561.80	1570.05	1541.41	1547.44	26918053	13030099968.000
2006-08-08	1547.91	1581.75	1547.91	1580.58	26885275	12628294656.000
2006-08-09	1581.80	1585.17	1571.71	1578.57	23061045	11591547904.000
2006-08-10	1578.35	1606.94	1577.86	1606.06	27726003	13991066624.000
2006-08-11	1605.60	1610.76	1596.22	1605.93	24828367	12431558656.000
2006-08-14	1605.20	1611.66	1566.72	1570.74	27329048	13935211520.000
2006-08-15	1568.27	1596.65	1564.40	1595.66	21249056	11029110784.000
2006-08-16	1596.06	1616.45	1591.86	1616.41	30412980	15484322816.000
2006-08-17	1612.41	1612.41	1592.85	1603.33	24565126	12272058368.000
2006-08-18	1601.57	1614.36	1596.56	1598.02	25763032	11898082304.000
2006-08-21	1565.46	1602.13	1558.10	1601.15	24690593	12114980864.000
2006-08-22	1601.52	1619.07	1598.78	1613.35	28409604	15320871936.000
2006-08-23	1614.39	1621.40	1608.74	1612.40	28547541	15570990080.000
2006-08-24	1612.70	1623.17	1601.89	1623.02	26283215	13703113728.000
2006-08-25	1622.48	1630.05	1619.73	1623.03	30264372	15516242944.000
2006-08-28	1627.12	1651.29	1624.28	1650.44	43196254	21988038656.000
2006-08-29	1652.67	1667.53	1649.59	1651.02	52432530	27466291200.000
2006-08-30	1648.35	1656.23	1640.28	1655.19	33824660	17453674496.000
2006-08-31	1655.90	1661.47	1650.00	1658.64	37684303	19332618240.000
2006-09-01	1658.66	1660.52	1634.03	1636.69	38856456	20000940032.000
2006-09-04	1635.33	1657.69	1635.12	1657.52	35280021	17828757504.000
2006-09-05	1659.74	1669.90	1657.05	1664.08	42358401	22123053056.000
2006-09-06	1665.13	1672.26	1656.86	1672.12	35538510	18442663936.000
2006-09-07	1683.78	1683.89	1655.41	1661.19	33729904	17739065344.000
2006-09-08	1659.70	1671.31	1658.67	1667.98	27982846	14234669056.000
2006-09-11	1668.16	1675.09	1653.01	1674.97	32037368	16933036032.000
2006-09-12	1675.20	1699.58	1673.44	1695.86	40109733	20100763648.000
2006-09-13	1695.35	1713.99	1687.05	1689.39	47970577	23186190336.000
2006-09-14	1689.63	1696.62	1672.88	1689.69	36004959	18771369984.000
2006-09-15	1689.60	1722.66	1689.51	1721.05	51253650	24490911744.000
2006-09-18	1727.92	1733.41	1719.16	1732.99	48244605	24016848896.000
2006-09-19	1735.30	1743.02	1728.29	1735.24	47203805	23559972864.000
2006-09-20	1733.64	1737.73	1720.83	1732.45	41555403	21075339264.000
2006-09-21	1731.58	1743.63	1731.22	1740.90	42194460	21747220480.000
2006-09-22	1744.60	1746.61	1724.10	1725.36	47043708	25727352832.000
2006-09-25	1722.74	1732.28	1709.77	1722.37	42705453	23196915712.000
2006-09-26	1720.78	1721.58	1704.77	1712.64	34805143	18672459776.000
2006-09-27	1711.51	1725.50	1709.77	1725.04	30740659	16528202752.000
2006-09-28	1725.52	1740.79	1722.22	1736.96	36329385	20133267456.000
2006-09-29	1740.06	1755.69	1740.06	1752.42	45106205	23829803008.000
2006-10-09	1768.14	1786.11	1763.11	1785.39	56873168	29452859392.000
2006-10-10	1784.22	1793.14	1771.86	1784.86	58956272	31855431680.000
2006-10-11	1784.52	1792.76	1771.02	1790.10	51714725	26536976384.000
2006-10-12	1790.63	1792.24	1774.14	1778.18	54897447	28296400896.000
2006-10-13	1776.51	1792.87	1773.23	1784.66	44287408	23557812224.000
2006-10-16	1787.70	1789.18	1766.31	1771.30	49410804	25029654528.000
2006-10-17	1768.63	1777.60	1758.31	1763.90	41531995	21971621888.000
2006-10-18	1762.40	1787.74	1760.88	1787.19	39167043	20629377024.000
2006-10-19	1788.58	1799.29	1784.34	1792.25	44083136	22972717056.000
2006-10-20	1792.60	1801.33	1786.34	1790.36	44639817	23877826560.000
2006-10-23	1789.65	1797.43	1753.49	1759.39	48545736	24991731712.000
2006-10-24	1756.46	1805.27	1756.46	1805.18	45563655	23038210048.000
2006-10-25	1807.03	1825.61	1789.91	1806.65	49679600	26408507392.000
2006-10-26	1804.89	1816.76	1791.95	1810.65	56447010	26264027136.000
2006-10-27	1836.21	1842.73	1803.21	1807.18	82335614	35301392384.000
2006-10-30	1804.37	1815.61	1788.29	1809.66	51905059	23760533504.000
2006-10-31	1811.47	1839.32	1811.47	1837.99	57261946	25831438336.000
2006-11-01	1838.68	1855.89	1833.20	1855.71	54461394	27742150656.000
2006-11-02	1856.92	1857.15	1834.84	1851.31	55888067	28697714688.000
2006-11-03	1851.40	1873.66	1850.15	1866.36	55797824	27383572480.000
2006-11-06	1853.19	1886.52	1846.01	1886.31	55528269	28240306176.000
2006-11-07	1889.53	1897.41	1862.93	1889.53	60544960	32357087232.000
2006-11-08	1885.85	1886.26	1865.22	1866.82	42007594	22536714240.000
2006-11-09	1860.95	1899.10	1858.59	1896.48	48951786	26178779136.000
2006-11-10	1896.93	1920.18	1870.96	1883.35	70450837	35535876096.000
2006-11-13	1878.70	1905.90	1852.10	1863.77	56281923	28430163968.000
2006-11-14	1868.17	1888.43	1841.82	1888.24	48395973	24250982400.000
2006-11-15	1888.54	1923.14	1878.69	1922.94	51015434	27248818176.000
2006-11-16	1930.93	1976.05	1926.72	1941.55	69800149	35591413760.000
2006-11-17	1934.64	1972.61	1925.15	1971.79	53054650	27931832320.000
2006-11-20	1977.53	2018.00	1977.53	2017.28	63418605	33846738944.000
2006-11-21	2013.07	2037.74	1988.93	2037.55	57698814	33085976576.000
2006-11-22	2031.30	2062.80	2010.79	2041.35	68989562	39526395904.000
2006-11-23	2045.08	2071.24	2042.15	2062.36	66896569	35455279104.000
2006-11-24	2051.47	2057.91	2022.63	2050.81	71639520	37390491648.000
2006-11-27	2042.19	2049.54	2022.38	2047.28	66930952	36612210688.000
2006-11-28	2042.38	2051.49	2016.47	2038.72	60437712	34213697536.000
2006-11-29	2005.99	2059.73	1992.54	2054.09	61742160	35010580480.000
2006-11-30	2058.77	2102.06	2058.77	2099.29	83990543	45487382528.000
2006-12-01	2106.29	2112.58	2087.60	2102.05	85330862	49838563328.000
2006-12-04	2103.82	2164.58	2100.56	2161.65	98653260	54797615104.000
2006-12-05	2167.36	2195.53	2159.32	2173.28	98058870	56462630912.000
2006-12-06	2175.38	2192.90	2097.42	2156.60	114926436	64075542528.000
2006-12-07	2152.59	2206.51	2145.79	2156.75	106304906	60253220864.000
2006-12-08	2133.35	2164.02	2090.40	2093.64	90919523	48491966464.000
2006-12-11	2085.06	2181.16	2084.27	2180.50	69547296	37897928704.000
2006-12-12	2189.69	2228.64	2180.37	2218.95	77827780	43326210048.000
2006-12-13	2224.43	2244.41	2195.64	2223.46	62800463	37004820480.000
2006-12-14	2226.00	2250.32	2212.91	2249.11	63988702	37932544000.000
2006-12-15	2255.24	2275.49	2241.20	2273.91	71005988	41789857792.000
2006-12-18	2277.28	2335.23	2277.28	2332.43	89075185	53875445760.000
2006-12-19	2342.18	2381.63	2315.99	2364.18	96673736	57599729664.000
2006-12-20	2356.26	2381.13	2332.93	2373.21	88977076	51026231296.000
2006-12-21	2372.46	2386.82	2339.91	2342.94	93059484	54405079040.000
2006-12-22	2334.27	2366.69	2321.92	2343.67	77684224	47072407552.000
2006-12-25	2350.13	2452.43	2350.13	2435.76	83540602	49185447936.000
2006-12-26	2437.85	2505.70	2424.94	2479.73	79152230	45793062912.000
2006-12-27	2478.06	2538.66	2461.07	2536.39	80233125	46297169920.000
2006-12-28	2538.95	2611.79	2530.33	2567.59	88899384	52013047808.000
2006-12-29	2585.42	2698.90	2585.42	2675.47	99932963	61037338624.000
2007-01-04	2728.19	2847.61	2684.82	2715.72	135343655	86339289088.000
2007-01-05	2668.58	2685.80	2617.02	2641.33	116636658	71778451456.000
2007-01-08	2621.07	2708.44	2620.63	2707.20	115452130	73524248576.000
2007-01-09	2711.05	2809.39	2691.36	2807.80	120139773	87737147392.000
2007-01-10	2838.11	2841.74	2770.99	2825.58	120609677	80509984768.000
2007-01-11	2819.37	2841.18	2763.89	2770.11	129311906	85245698048.000
2007-01-12	2745.32	2782.02	2652.58	2668.11	115652485	74764099584.000
2007-01-15	2660.07	2795.33	2658.88	2794.70	100422384	68342468608.000
2007-01-16	2818.66	2830.80	2757.21	2821.02	118180640	84486053888.000
2007-01-17	2828.40	2870.42	2742.59	2778.90	136587026	98319163392.000
2007-01-18	2760.94	2784.04	2679.71	2756.98	122258653	85799665664.000
2007-01-19	2761.89	2833.45	2761.89	2832.21	131951295	91283693568.000
2007-01-22	2857.90	2934.65	2857.90	2933.19	149619535	104856018944.000
2007-01-23	2964.69	2970.69	2851.92	2949.14	152320761	110637785088.000
2007-01-24	2955.42	2994.28	2927.72	2975.13	130427897	98924625920.000
2007-01-25	2946.50	2947.15	2853.82	2857.36	125886326	94447493120.000
2007-01-26	2805.96	2905.98	2720.83	2882.56	118801145	86160711680.000
2007-01-29	2897.25	2954.34	2885.86	2945.26	122395752	90932969472.000
2007-01-30	2959.40	2980.51	2901.76	2930.56	122196845	89444524032.000
2007-01-31	2926.07	2929.65	2766.75	2786.33	124171107	87820345344.000
2007-02-01	2744.81	2801.69	2706.29	2785.43	101361251	70993395712.000
2007-02-02	2791.49	2796.44	2666.86	2673.21	92265085	66230149120.000
2007-02-05	2658.07	2672.35	2610.33	2612.54	75017572	55458930688.000
2007-02-06	2612.84	2677.04	2541.52	2675.70	95016560	70132072448.000
2007-02-07	2688.96	2745.39	2681.33	2716.18	103915715	78834139136.000
2007-02-08	2725.14	2751.16	2691.27	2737.73	93184171	70419562496.000
2007-02-09	2741.48	2747.94	2704.36	2730.39	85831143	63819620352.000
2007-02-12	2729.84	2807.51	2728.78	2807.17	85771238	64583311360.000
2007-02-13	2819.14	2835.09	2801.31	2831.87	84208530	63091113984.000
2007-02-14	2836.82	2915.06	2823.38	2905.09	101364738	75587551232.000
2007-02-15	2923.67	2994.62	2923.67	2993.01	119152636	88757264384.000
2007-02-16	3018.18	3036.35	2975.83	2998.47	128264323	95921192960.000
2007-02-26	2999.09	3041.34	2960.75	3040.60	120384868	92589899776.000
2007-02-27	3048.83	3049.77	2763.40	2771.79	174726538	131570712576.000
2007-02-28	2734.59	2888.90	2732.88	2881.07	130789415	97059725312.000
2007-03-01	2877.20	2878.35	2760.91	2797.19	133871370	107725570048.000
2007-03-02	2792.94	2846.16	2777.80	2831.53	99136695	75853848576.000
2007-03-05	2827.68	2858.44	2723.06	2785.31	115036906	86327451648.000
2007-03-06	2776.17	2866.33	2756.96	2840.18	82630781	64958636032.000
2007-03-07	2851.75	2911.42	2849.65	2896.59	94891031	75059970048.000
2007-03-08	2904.19	2928.80	2871.46	2928.01	94524428	74766450688.000
2007-03-09	2934.49	2962.42	2891.81	2937.91	114379753	90953564160.000
2007-03-12	2945.92	2958.63	2904.74	2954.91	107483463	86511788032.000
2007-03-13	2958.10	2966.19	2932.23	2964.79	112430900	89548234752.000
2007-03-14	2933.68	2934.45	2868.81	2906.33	119796932	94836146176.000
2007-03-15	2905.98	2955.46	2905.98	2951.70	111138125	88219475968.000
2007-03-16	2964.09	2979.71	2899.03	2930.48	131176691	106075668480.000
2007-03-19	2864.26	3038.00	2852.86	3014.44	118317590	96289832960.000
2007-03-20	3024.78	3033.02	2998.80	3032.20	98048524	82556526592.000
2007-03-21	3042.10	3057.71	3020.95	3057.38	104018724	90144284672.000
2007-03-22	3080.60	3099.82	3059.38	3071.23	133498387	113908719616.000
2007-03-23	3071.81	3085.32	3008.15	3074.29	123793750	105497247744.000
2007-03-26	3083.94	3123.18	3069.47	3122.81	128004082	110761213952.000
2007-03-27	3126.02	3145.04	3103.78	3138.83	130171722	115033579520.000
2007-03-28	3140.68	3180.33	3052.08	3173.02	176485101	152751751168.000
2007-03-29	3179.80	3273.73	3176.53	3197.54	159332601	142145175552.000
2007-03-30	3178.50	3212.39	3157.03	3183.98	96053207	84162478080.000
2007-04-02	3196.59	3253.44	3196.59	3252.59	108277032	95220178944.000
2007-04-03	3265.68	3292.58	3251.52	3291.30	122608906	109697056768.000
2007-04-04	3295.98	3308.15	3266.56	3291.54	130668291	116640432128.000
2007-04-05	3286.16	3326.92	3259.63	3319.14	124487240	116256391168.000
2007-04-06	3287.68	3334.22	3273.85	3323.58	129058791	123596283904.000
2007-04-09	3333.42	3399.51	3333.26	3398.95	146916253	141501972480.000
2007-04-10	3405.23	3444.37	3351.10	3444.29	156472663	154384842752.000
2007-04-11	3454.42	3497.52	3428.78	3495.22	157105462	157818585088.000
2007-04-12	3503.23	3532.86	3488.08	3531.03	145027215	149932195840.000
2007-04-13	3537.22	3563.86	3504.16	3518.27	160138105	168092106752.000
2007-04-16	3523.22	3597.22	3523.22	3596.44	138165447	146758909952.000
2007-04-17	3611.63	3622.89	3510.50	3611.87	170124337	177817059328.000
2007-04-18	3614.68	3623.87	3564.23	3612.40	157569861	168657813504.000
2007-04-19	3610.02	3617.44	3358.93	3449.02	183034583	189529456640.000
2007-04-20	3460.90	3591.46	3460.90	3584.20	146076848	157389504512.000
2007-04-23	3615.79	3710.89	3615.79	3710.89	171334845	184489443328.000
2007-04-24	3736.15	3762.39	3689.13	3720.53	182650149	205423280128.000
2007-04-25	3708.57	3769.25	3653.99	3743.96	158326857	176718184448.000
2007-04-26	3766.48	3784.68	3732.60	3783.06	125989628	143743696896.000
2007-04-27	3788.75	3802.92	3720.60	3759.87	139387579	164222484480.000
2007-04-30	3784.27	3851.35	3759.48	3841.27	161432001	188655894528.000
2007-05-08	3937.94	3964.71	3901.33	3950.01	172703139	207415410688.000
2007-05-09	3961.10	4015.22	3875.38	4013.08	218562858	257233436672.000
2007-05-10	4021.42	4072.14	3991.48	4049.70	179749373	209468555264.000
2007-05-11	4024.42	4039.67	3949.37	4021.68	153198317	186251722752.000
2007-05-14	3970.66	4081.43	3940.36	4046.39	149498709	187320532992.000
2007-05-15	4055.83	4069.85	3891.36	3899.18	166526144	207435956224.000
2007-05-16	3890.81	3987.41	3845.23	3986.04	142199405	174469414912.000
2007-05-17	4002.49	4064.28	3983.00	4048.29	148792585	189552623616.000
2007-05-18	4041.39	4052.10	3999.17	4030.26	138247953	175144763392.000
2007-05-21	3902.35	4083.42	3892.98	4072.23	165329334	211353780224.000
2007-05-22	4091.14	4136.63	4086.82	4110.38	181476906	234563403776.000
2007-05-23	4125.43	4175.44	4093.92	4173.71	182091471	223044993024.000
2007-05-24	4188.68	4208.39	4089.39	4151.13	210286383	257214775296.000
2007-05-25	4133.19	4190.47	4111.26	4179.78	167487172	223580241920.000
2007-05-28	4221.58	4283.93	4215.24	4272.11	193538409	261066424320.000
2007-05-29	4288.98	4335.96	4262.02	4334.92	182559015	250780057600.000
2007-05-30	4087.41	4275.24	4015.51	4053.09	206780008	275504037888.000
2007-05-31	4006.28	4178.11	3858.04	4109.65	191331771	243111985152.000
2007-06-01	4120.63	4181.28	3966.98	4000.74	176464196	231465320448.000
2007-06-04	3981.82	3987.27	3659.09	3670.40	129557797	148950335488.000
2007-06-05	3564.43	3768.56	3404.15	3767.10	171665734	182139191296.000
2007-06-06	3781.38	3821.70	3682.79	3776.32	154592458	177029283840.000
2007-06-07	3787.70	3891.40	3779.50	3890.80	153143200	179995656192.000
2007-06-08	3900.03	3935.79	3852.04	3913.14	149345870	182088171520.000
2007-06-11	3942.00	4000.42	3930.74	3995.68	143252448	181158625280.000
2007-06-12	4011.68	4073.18	3910.00	4072.14	163300216	207868575744.000
2007-06-13	4110.74	4193.45	4102.04	4176.48	183342908	223878594560.000
2007-06-14	4162.21	4179.73	4085.78	4115.21	155049005	189433544704.000
2007-06-15	4085.66	4152.54	4067.36	4132.87	132866751	157427040256.000
2007-06-18	4195.39	4267.74	4193.31	4253.35	157365885	188937994240.000
2007-06-19	4247.75	4280.85	4209.58	4269.52	151253010	185635209216.000
2007-06-20	4269.46	4312.00	4164.27	4181.32	152972080	195923656704.000
2007-06-21	4170.89	4256.54	4147.05	4230.82	125672320	164638277632.000
2007-06-22	4230.97	4249.43	4024.49	4091.45	134442319	170914037760.000
2007-06-25	4102.79	4131.13	3912.42	3941.08	113366362	143212806144.000
2007-06-26	3863.25	3976.19	3818.85	3973.37	112051548	126644117504.000
2007-06-27	3985.72	4090.72	3948.29	4078.60	110489917	130071052288.000
2007-06-28	4080.19	4113.28	3912.81	3914.20	112429662	130883002368.000
2007-06-29	3824.29	3919.34	3779.81	3820.70	96644497	107079819264.000
2007-07-02	3800.23	3859.86	3724.19	3836.29	82022526	91204018176.000
2007-07-03	3854.72	3906.76	3821.46	3899.72	79514770	87494156288.000
2007-07-04	3906.01	3916.48	3800.27	3816.17	63467272	73707036672.000
2007-07-05	3769.64	3778.40	3614.53	3615.87	72647521	75647811584.000
2007-07-06	3599.82	3785.35	3563.54	3781.35	90470436	94273372160.000
2007-07-09	3809.67	3900.90	3782.73	3883.22	92260752	101196808192.000
2007-07-10	3895.91	3929.42	3841.80	3853.02	84396721	95366766592.000
2007-07-11	3837.80	3879.29	3812.14	3865.72	57448157	63588507648.000
2007-07-12	3874.04	3925.60	3861.04	3915.99	60982958	71476232192.000
2007-07-13	3920.83	3935.51	3878.18	3914.40	49445315	57080573952.000
2007-07-16	3920.65	3931.87	3820.57	3821.92	51030065	59597086720.000
2007-07-17	3809.56	3919.78	3767.22	3896.19	51964366	61198868480.000
2007-07-18	3880.85	3971.61	3861.91	3930.06	68614501	81250115584.000
2007-07-19	3918.54	3947.33	3887.59	3912.94	52345746	63733923840.000
2007-07-20	3918.41	4062.12	3918.41	4058.85	91267590	106475143168.000
2007-07-23	4091.24	4220.32	4091.24	4213.36	131279409	156515336192.000
2007-07-24	4238.32	4284.83	4192.72	4210.33	118219297	143277359104.000
2007-07-25	4212.95	4325.38	4212.23	4323.97	101035389	127339773952.000
2007-07-26	4347.78	4371.51	4304.19	4346.46	105949939	134389006336.000
2007-07-27	4315.37	4357.34	4268.79	4345.36	107030226	139207491584.000
2007-07-30	4348.61	4450.19	4345.79	4440.77	120484575	155407646720.000
2007-07-31	4432.27	4476.63	4379.20	4471.03	115771604	152116592640.000
2007-08-01	4488.77	4502.30	4284.87	4300.56	135178316	173205880832.000
2007-08-02	4316.57	4431.85	4290.81	4407.73	105276539	142617313280.000
2007-08-03	4440.98	4562.69	4438.96	4560.77	123848531	175768666112.000
2007-08-06	4600.12	4629.97	4564.31	4628.11	120282863	169850159104.000
2007-08-07	4642.01	4687.44	4581.29	4651.23	122949077	181856010240.000
2007-08-08	4614.59	4711.32	4568.69	4663.16	124960201	160452034560.000
2007-08-09	4658.59	4768.89	4658.59	4754.10	102770615	139388403712.000
2007-08-10	4745.18	4769.62	4640.77	4749.37	108841808	149041119232.000
2007-08-13	4768.62	4872.55	4728.89	4820.06	120527643	163280224256.000
2007-08-14	4820.15	4876.85	4789.90	4872.79	96606565	129940373504.000
2007-08-15	4875.51	4916.31	4762.72	4869.88	97385433	133048803328.000
2007-08-16	4845.02	4845.02	4710.31	4765.45	96274508	129801347072.000
2007-08-17	4733.14	4814.37	4646.43	4656.57	98503167	135707222016.000
2007-08-20	4773.83	4906.00	4758.40	4904.85	105778969	147060441088.000
2007-08-21	4944.21	4982.98	4917.82	4955.21	109315333	157189160960.000
2007-08-22	4876.35	4999.19	4861.27	4980.08	113919029	163696197632.000
2007-08-23	5002.84	5050.38	4968.33	5032.49	105134605	154863190016.000
2007-08-24	5070.65	5125.36	5052.24	5107.67	117365472	167554777088.000
2007-08-27	5144.82	5192.06	5092.08	5150.12	126400121	178919276544.000
2007-08-28	5134.14	5209.51	5058.45	5194.69	113092492	168995061760.000
2007-08-29	5147.71	5204.53	5063.41	5109.43	108612235	163971416064.000
2007-08-30	5144.11	5186.53	5109.66	5167.88	108045263	156838854656.000
2007-08-31	5184.09	5235.16	5158.37	5218.83	109605012	158334681088.000
2007-09-03	5257.78	5327.54	5257.78	5321.06	133857769	190997987328.000
2007-09-04	5333.40	5357.93	5265.00	5294.04	128323463	188551725056.000
2007-09-05	5296.07	5337.93	5223.67	5310.72	103939662	152905334784.000
2007-09-06	5336.67	5412.32	5314.34	5393.66	113969622	167026327552.000
2007-09-07	5381.19	5405.36	5269.25	5277.18	127017509	188588212224.000
2007-09-10	5208.32	5356.86	5169.90	5355.29	107961614	154584285184.000
2007-09-11	5362.94	5395.04	5093.92	5113.97	116636862	171822088192.000
2007-09-12	5092.58	5192.30	5025.34	5172.63	102822618	150850863104.000
2007-09-13	5193.41	5276.77	5178.87	5273.59	91614920	142069612544.000
2007-09-14	5290.26	5324.44	5201.85	5312.18	99322792	153444990976.000
2007-09-17	5309.06	5427.17	5307.77	5421.39	111422093	168752234496.000
2007-09-18	5446.73	5458.58	5339.92	5425.21	109220618	169712762880.000
2007-09-19	5439.02	5447.36	5336.07	5395.27	93804932	151435739136.000
2007-09-20	5408.48	5482.42	5396.11	5470.06	90807115	144378740736.000
2007-09-21	5482.51	5489.07	5363.35	5454.67	96895388	151812390912.000
2007-09-24	5469.84	5506.06	5404.42	5485.01	85233551	142787330048.000
2007-09-25	5500.27	5509.23	5396.48	5425.88	100471910	142744076288.000
2007-09-26	5407.83	5463.90	5320.02	5338.52	67026984	106440228864.000
2007-09-27	5338.11	5411.19	5306.82	5409.40	61922898	96937123840.000
2007-09-28	5461.58	5560.42	5461.58	5552.30	87960765	140776030208.000
2007-10-08	5683.31	5729.96	5620.00	5692.75	103405181	157884465152.000
2007-10-09	5678.91	5725.41	5628.35	5715.89	88078373	163700408320.000
2007-10-10	5742.65	5860.86	5727.24	5771.46	99312377	167238828032.000
2007-10-11	5798.39	5914.77	5755.99	5913.23	99988920	179414466560.000
2007-10-12	5950.90	5959.36	5658.81	5903.26	126678684	221513154560.000
2007-10-15	5934.77	6039.04	5866.13	6030.09	105007740	195297640448.000
2007-10-16	6056.95	6124.04	6040.71	6092.06	101170961	166863077376.000
2007-10-17	6057.43	6088.89	5982.20	6036.28	80798314	136196956160.000
2007-10-18	6031.92	6055.47	5804.97	5825.28	81018548	133515902976.000
2007-10-19	5869.12	5932.11	5766.86	5818.05	60831933	104879120384.000
2007-10-22	5742.79	5804.84	5654.91	5667.33	59636624	97003675648.000
2007-10-23	5660.07	5776.02	5574.84	5773.39	63479045	102723035136.000
2007-10-24	5804.02	5906.69	5793.56	5843.11	67226642	110569775104.000
2007-10-25	5794.22	5819.88	5546.04	5562.39	79283677	121939132416.000
2007-10-26	5498.86	5628.83	5462.01	5589.63	57016416	88897290240.000
2007-10-29	5641.98	5750.25	5617.98	5748.00	54026791	83125690368.000
2007-10-30	5769.20	5899.65	5701.34	5897.19	58587410	91794628608.000
2007-10-31	5984.71	6002.12	5871.48	5954.77	78533118	121443827712.000
2007-11-01	5978.94	6005.13	5912.50	5914.29	71435580	112486318080.000
2007-11-02	5812.46	5860.59	5740.40	5777.81	67470696	108116762624.000
2007-11-05	5748.18	5787.23	5603.47	5634.45	72512028	157116137472.000
2007-11-06	5593.35	5649.75	5510.16	5536.57	50246316	85072502784.000
2007-11-07	5565.65	5610.95	5469.76	5601.78	47346435	77633839104.000
2007-11-08	5559.15	5559.15	5328.20	5330.02	55206618	85617655808.000
2007-11-09	5276.01	5382.70	5217.63	5315.54	52217371	82149277696.000
2007-11-12	5181.17	5250.08	5032.58	5187.73	58538971	89103892480.000
2007-11-13	5239.34	5311.70	5085.44	5158.12	54510381	84659576832.000
2007-11-14	5246.57	5414.61	5165.06	5412.69	57122513	89809313792.000
2007-11-15	5391.02	5453.74	5338.90	5365.27	51908540	82090065920.000
2007-11-16	5273.08	5335.51	5224.31	5316.27	40227143	62442803200.000
2007-11-19	5325.30	5333.09	5240.42	5269.82	44342349	63980818432.000
2007-11-20	5230.74	5338.17	5158.54	5293.70	52475392	80335200256.000
2007-11-21	5307.79	5344.93	5206.57	5214.23	45097707	67029024768.000
2007-11-22	5113.88	5154.86	4969.89	4984.16	43787229	65695313920.000
2007-11-23	4946.26	5034.23	4896.99	5032.13	33460438	50929704960.000
2007-11-26	5102.53	5124.89	4952.43	4958.85	40917657	61209038848.000
2007-11-27	4919.91	4947.08	4857.04	4861.11	33555404	53508235264.000
2007-11-28	4870.84	4907.76	4778.73	4803.39	35763719	54130647040.000
2007-11-29	4870.86	5011.19	4814.78	5003.33	55397690	82717097984.000
2007-11-30	4993.74	4993.74	4861.86	4871.78	47820971	71871741952.000
2007-12-03	4838.56	4899.67	4798.01	4868.61	56402409	70790135808.000
2007-12-04	4882.15	4971.40	4882.15	4915.89	46273728	61797191680.000
2007-12-05	4917.37	5052.75	4893.32	5042.65	58583331	81064591360.000
2007-12-06	5055.83	5065.51	4995.47	5035.07	46471042	65496301568.000
2007-12-07	5038.48	5096.80	5021.37	5091.76	53468167	72696922112.000
2007-12-10	5010.83	5168.76	4990.72	5161.92	77063987	110027415552.000
2007-12-11	5180.54	5209.71	5103.75	5175.08	72219513	108067323904.000
2007-12-12	5148.25	5149.93	5054.56	5095.54	76128968	114179792896.000
2007-12-13	5078.18	5095.15	4954.36	4958.04	71958693	106463698944.000
2007-12-14	4899.75	5011.20	4860.16	5007.91	56960274	82762326016.000
2007-12-17	5007.29	5007.35	4874.62	4876.76	67238508	102570074112.000
2007-12-18	4856.47	4905.49	4812.16	4836.17	43298096	65682145280.000
2007-12-19	4878.07	4960.42	4868.35	4941.78	61679671	87874953216.000
2007-12-20	4965.29	5050.79	4923.29	5043.54	63605152	89459548160.000
2007-12-21	5017.19	5112.39	5013.76	5101.78	73200010	105397952512.000
2007-12-24	5132.91	5284.34	5104.65	5234.26	94815113	142797963264.000
2007-12-25	5233.17	5254.40	5178.80	5201.18	76475231	126625972224.000
2007-12-26	5209.04	5262.59	5158.76	5233.35	80088948	124458344448.000
2007-12-27	5248.22	5316.52	5203.50	5308.89	94039662	149040463872.000
2007-12-28	5320.01	5336.50	5248.69	5261.56	82217578	135155384320.000
2008-01-02	5265.00	5295.02	5201.89	5272.81	81791595	134602448896.000
2008-01-03	5269.80	5321.46	5211.05	5319.86	103194985	171876204544.000
2008-01-04	5328.41	5372.46	5318.46	5361.57	85831463	147078250496.000
2008-01-07	5357.45	5403.35	5332.60	5393.34	97223911	163781984256.000
2008-01-08	5414.56	5480.07	5344.65	5386.53	111114397	187142127616.000
2008-01-09	5365.22	5437.76	5346.85	5435.81	81411628	140814073856.000
2008-01-10	5449.16	5483.83	5407.31	5456.54	100051170	175224569856.000
2008-01-11	5471.39	5500.06	5423.81	5484.68	92103357	157237280768.000
2008-01-14	5507.58	5522.78	5456.93	5497.90	82321215	143381479424.000
2008-01-15	5503.93	5505.04	5405.60	5443.79	85666022	153082986496.000
2008-01-16	5395.28	5396.04	5288.77	5290.61	96406639	164135845888.000
2008-01-17	5235.91	5312.29	5039.79	5151.63	106100856	177042931712.000
2008-01-18	5141.37	5187.60	5093.13	5180.51	72624776	119607205888.000
2008-01-21	5188.79	5200.93	4891.29	4914.44	81211697	132078960640.000
2008-01-22	4818.00	4818.00	4511.95	4559.75	102336562	157759029248.000
2008-01-23	4572.90	4705.07	4510.50	4703.05	94634129	142249869312.000
2008-01-24	4753.44	4767.80	4625.46	4717.73	95262912	150762700800.000
2008-01-25	4716.98	4806.89	4657.71	4761.69	81812176	130598969344.000
2008-01-28	4720.56	4720.56	4409.08	4419.29	73884917	110116282368.000
2008-01-29	4426.27	4517.60	4389.52	4457.94	54178263	80738443264.000
2008-01-30	4505.63	4554.34	4330.70	4417.85	60245518	94086209536.000
2008-01-31	4408.02	4487.32	4368.30	4383.39	47769542	76952526848.000
2008-02-01	4388.25	4411.70	4195.75	4320.77	63638132	97667948544.000
2008-02-04	4415.02	4672.21	4415.02	4672.17	69643006	111003860992.000
2008-02-05	4622.54	4662.97	4550.43	4599.70	57392923	94818975744.000
2008-02-13	4525.03	4547.54	4454.64	4490.72	39957596	62446702592.000
2008-02-14	4527.05	4576.98	4507.94	4552.32	37729953	58404564992.000
2008-02-15	4523.79	4523.79	4431.46	4497.13	44143679	67817111552.000
2008-02-18	4546.75	4601.22	4517.60	4568.15	59066103	93480919040.000
2008-02-19	4582.28	4665.55	4544.94	4664.29	64059076	104352833536.000
2008-02-20	4682.59	4695.80	4556.81	4567.03	70769217	116091912192.000
2008-02-21	4534.17	4568.21	4452.67	4527.18	64048598	101123072000.000
2008-02-22	4500.38	4500.38	4333.03	4370.29	71599535	111017394176.000
2008-02-25	4370.19	4391.33	4182.77	4192.53	62083394	94015602688.000
2008-02-26	4302.73	4331.64	4123.31	4238.18	60116850	91201667072.000
2008-02-27	4256.53	4360.70	4222.46	4334.05	53809633	83929063424.000
2008-02-28	4343.28	4344.93	4265.50	4299.51	50053342	76158115840.000
2008-02-29	4293.53	4364.81	4275.90	4348.54	50376737	76290072576.000
2008-03-03	4323.70	4456.96	4279.35	4438.27	82300317	126435745792.000
2008-03-04	4454.18	4472.15	4321.27	4335.45	90624112	137015009280.000
2008-03-05	4316.25	4352.82	4210.96	4292.65	77604471	114597371904.000
2008-03-06	4310.35	4427.50	4260.79	4360.99	87987783	134105227264.000
2008-03-07	4315.81	4341.29	4265.83	4300.52	58950769	92839313408.000
2008-03-10	4265.61	4265.61	4120.53	4146.30	69931286	98590121984.000
2008-03-11	4121.65	4165.92	4063.47	4165.88	54501735	80512311296.000
2008-03-12	4254.67	4272.98	4068.78	4070.12	61516846	89896198144.000
2008-03-13	4033.32	4055.45	3902.25	3971.26	68400883	97634836480.000
2008-03-14	3956.75	4000.78	3891.70	3962.67	45002554	65252999168.000
2008-03-17	3941.26	3941.26	3813.00	3820.05	53709178	74829529088.000
2008-03-18	3789.56	3862.77	3607.25	3668.90	65893996	81612464128.000
2008-03-19	3746.05	3813.89	3677.82	3761.60	68380482	90049495040.000
2008-03-20	3721.50	3857.62	3516.33	3804.05	81305179	108378193920.000
2008-03-21	3790.11	3838.06	3746.40	3796.58	69849405	97684840448.000
2008-03-24	3830.35	3840.48	3624.94	3626.19	63887304	89829679104.000
2008-03-25	3559.94	3659.21	3521.53	3629.62	57290501	79029911552.000
2008-03-26	3644.13	3698.32	3591.11	3606.86	52152381	71975567360.000
2008-03-27	3541.28	3541.28	3407.90	3411.49	62824513	78981308416.000
2008-03-28	3378.63	3590.75	3357.23	3580.15	72072283	92592537600.000
2008-03-31	3465.91	3555.82	3445.56	3472.71	54362681	68640899072.000
2008-04-01	3461.08	3493.13	3308.90	3329.16	63121930	75158724608.000
2008-04-02	3370.60	3464.53	3283.64	3347.88	76998643	89264840704.000
2008-04-03	3323.43	3456.95	3271.29	3446.24	64333598	69535432704.000
2008-04-07	3418.52	3613.48	3386.51	3599.62	74804899	87820918784.000
2008-04-08	3604.26	3656.96	3563.85	3612.54	80011838	95736848384.000
2008-04-09	3585.85	3606.89	3413.07	3413.91	74064057	84327055360.000
2008-04-10	3378.14	3474.31	3344.87	3471.74	55639805	61769162752.000
2008-04-11	3498.55	3517.82	3462.14	3492.89	51120849	60504002560.000
2008-04-14	3419.05	3427.88	3285.30	3296.67	60440567	69055168512.000
2008-04-15	3282.57	3349.76	3212.15	3348.35	53679175	60781285376.000
2008-04-16	3349.93	3363.22	3283.08	3291.60	48882910	54863761408.000
2008-04-17	3286.41	3352.95	3180.20	3222.74	53155274	63861792768.000
2008-04-18	3200.57	3203.71	3078.17	3094.67	51886324	56131940352.000
2008-04-21	3305.15	3305.17	3073.56	3116.98	75287830	82837012480.000
2008-04-22	3076.72	3148.73	2990.79	3147.79	58166391	60716236800.000
2008-04-23	3116.41	3296.72	3089.89	3278.33	78084671	88492941312.000
2008-04-24	3539.87	3593.20	3461.64	3583.03	169669170	195649044480.000
2008-04-25	3572.55	3658.55	3527.84	3557.75	154200060	190282809344.000
2008-04-28	3497.38	3530.91	3460.25	3474.72	88413250	111746670592.000
2008-04-29	3457.35	3544.23	3453.28	3523.41	76591708	101578973184.000
2008-04-30	3545.57	3705.09	3543.02	3693.11	129116723	161106083840.000
2008-05-05	3739.80	3768.22	3696.70	3761.01	114998523	150966435840.000
2008-05-06	3735.85	3786.02	3680.99	3733.50	112059711	151242506240.000
2008-05-07	3716.45	3774.07	3577.99	3579.15	103084973	136399388672.000
2008-05-08	3538.92	3658.05	3523.02	3656.84	84183657	110892400640.000
2008-05-09	3682.96	3693.16	3552.47	3613.49	98179830	131298230272.000
2008-05-12	3548.61	3668.86	3521.88	3626.98	88341688	118699851776.000
2008-05-13	3515.71	3615.06	3508.32	3560.24	100877254	125025714176.000
2008-05-14	3549.67	3661.97	3549.67	3657.43	98320939	124791881728.000
2008-05-15	3676.84	3706.72	3636.22	3637.32	90776037	114218278912.000
2008-05-16	3637.64	3661.07	3582.50	3624.23	69987385	90742628352.000
2008-05-19	3615.59	3624.84	3563.61	3604.76	52545786	68517859328.000
2008-05-20	3601.55	3632.01	3432.38	3443.16	73766926	90722025472.000
2008-05-21	3414.34	3560.53	3355.08	3544.19	83767522	99018006528.000
2008-05-22	3493.07	3558.02	3469.79	3485.63	74141044	95302877184.000
2008-05-23	3473.80	3521.39	3435.84	3473.09	64827601	77333258240.000
2008-05-26	3442.29	3443.99	3361.99	3364.54	58135104	68308221952.000
2008-05-27	3355.11	3383.68	3333.95	3375.41	46791212	56160784384.000
2008-05-28	3382.77	3486.33	3354.25	3459.03	58691655	70076055552.000
2008-05-29	3447.77	3481.73	3400.77	3401.44	55859470	68294279168.000
2008-05-30	3414.25	3450.49	3390.88	3433.35	52321308	65749811200.000
2008-06-02	3426.20	3483.61	3400.72	3459.04	52643064	62747365376.000
2008-06-03	3456.58	3469.06	3409.23	3436.40	60382127	70230212608.000
2008-06-04	3424.04	3428.47	3341.74	3369.91	52348533	60168523776.000
2008-06-05	3355.93	3376.34	3326.54	3351.65	44932211	54021586944.000
2008-06-06	3362.00	3371.28	3312.72	3329.67	37800211	43365924864.000
2008-06-10	3202.11	3215.50	3045.06	3072.33	59388627	62415892480.000
2008-06-11	3042.16	3064.20	2992.35	3024.24	54367536	55685844992.000
2008-06-12	3011.56	3031.06	2900.12	2957.53	57426478	58265063424.000
2008-06-13	2960.91	2976.45	2865.50	2868.80	46166398	46155796480.000
2008-06-16	2876.29	2917.81	2811.72	2874.10	46746839	44405219328.000
2008-06-17	2873.13	2893.47	2769.12	2794.75	48797885	44910469120.000
2008-06-18	2772.37	2945.42	2729.71	2941.11	77755139	71191887872.000
2008-06-19	2921.72	2921.72	2742.15	2748.87	65349653	61215207424.000
2008-06-20	2811.08	2917.32	2695.63	2831.74	84863691	81265934336.000
2008-06-23	2780.15	2813.14	2741.19	2760.42	46920521	43002003456.000
2008-06-24	2747.32	2817.17	2728.83	2803.02	57185818	51376959488.000
2008-06-25	2794.04	2910.48	2784.42	2905.01	74052210	69090459648.000
2008-06-26	2904.09	2931.31	2851.12	2901.85	74487132	70785744896.000
2008-06-27	2809.31	2822.26	2723.16	2748.43	70161208	63328923648.000
2008-06-30	2724.40	2766.80	2693.40	2736.10	44112864	41533038592.000
2008-07-01	2743.16	2753.33	2644.78	2651.60	45453359	43905654784.000
2008-07-02	2656.04	2700.90	2627.90	2651.73	45091525	44432654336.000
2008-07-03	2610.81	2746.37	2566.53	2703.53	77505649	75813789696.000
2008-07-04	2691.21	2713.48	2645.83	2669.89	62687235	62998798336.000
2008-07-07	2673.55	2801.53	2673.55	2792.40	86034029	83685466112.000
2008-07-08	2805.61	2843.60	2754.62	2814.95	90256346	89334693888.000
2008-07-09	2838.86	2920.55	2838.86	2920.55	108666487	108045819904.000
2008-07-10	2879.62	2952.04	2862.06	2875.45	100821676	101415804928.000
2008-07-11	2863.81	2888.29	2821.31	2856.63	71766361	71145299968.000
2008-07-14	2837.50	2895.30	2828.24	2878.26	60835795	60569268224.000
2008-07-15	2886.11	2896.33	2769.91	2779.45	79053113	76793765888.000
2008-07-16	2753.90	2765.15	2656.61	2705.87	68568853	61778382848.000
2008-07-17	2747.95	2773.28	2676.15	2684.78	58282337	52725891072.000
2008-07-18	2711.74	2785.53	2665.91	2778.37	65602518	60511907840.000
2008-07-21	2759.88	2865.06	2745.64	2861.42	76770958	71576371200.000
2008-07-22	2852.44	2868.62	2830.76	2846.12	68271227	66338271232.000
2008-07-23	2870.93	2887.58	2831.11	2837.85	68438073	65612361728.000
2008-07-24	2861.81	2912.70	2849.10	2910.29	81197950	79690645504.000
2008-07-25	2875.77	2888.58	2851.93	2865.10	68343502	65009225728.000
2008-07-28	2883.76	2924.45	2883.76	2903.01	68579904	65692971008.000
2008-07-29	2868.01	2868.01	2827.70	2850.31	63564361	60232458240.000
2008-07-30	2884.59	2894.37	2822.19	2836.67	53884533	49918976000.000
2008-07-31	2844.65	2848.00	2774.10	2775.72	49622271	44583202816.000
2008-08-01	2751.02	2830.76	2721.95	2801.82	55275270	51919024128.000
2008-08-04	2782.99	2793.26	2738.85	2741.74	40568642	38238068736.000
2008-08-05	2751.20	2762.26	2684.73	2690.75	46659852	43297644544.000
2008-08-06	2711.60	2743.11	2678.86	2719.37	45442546	42039746560.000
2008-08-07	2717.50	2742.71	2691.35	2727.58	44671093	39637925888.000
2008-08-08	2724.43	2725.93	2595.92	2605.72	56105979	47712079872.000
2008-08-11	2595.90	2601.50	2453.71	2470.07	54781005	42844749824.000
2008-08-12	2445.22	2484.75	2430.85	2457.20	42361578	32029138944.000
2008-08-13	2440.52	2458.77	2370.74	2446.30	47367936	36403412992.000
2008-08-14	2432.20	2454.25	2409.01	2437.08	35297167	28403265536.000
2008-08-15	2434.41	2476.86	2414.57	2450.61	36014374	27989790720.000
2008-08-18	2451.78	2455.50	2318.93	2319.87	58981748	36722548736.000
2008-08-19	2297.25	2355.93	2284.58	2344.47	44176704	28610168832.000
2008-08-20	2332.48	2523.47	2306.66	2523.28	84807494	60957536256.000
2008-08-21	2484.49	2518.44	2431.05	2431.72	70987706	53633613824.000
2008-08-22	2414.46	2426.71	2362.09	2405.23	51627371	37283508224.000
2008-08-25	2408.09	2443.99	2382.29	2413.37	37645585	27531059200.000
2008-08-26	2384.95	2403.02	2327.22	2350.08	45299686	32064673792.000
2008-08-27	2343.88	2385.99	2310.46	2342.15	45313216	33348857856.000
2008-08-28	2341.96	2374.25	2333.03	2350.14	39528970	29470752768.000
2008-08-29	2361.05	2420.85	2352.10	2397.37	53558021	38529044480.000
2008-09-01	2380.47	2380.47	2311.73	2325.14	40737473	29435975680.000
2008-09-02	2312.10	2329.01	2284.92	2304.89	38145536	26620530688.000
2008-09-03	2301.94	2321.53	2248.07	2276.67	47500946	33348651008.000
2008-09-04	2270.52	2295.35	2249.12	2277.41	38202468	26499125248.000
2008-09-05	2224.53	2238.32	2199.36	2202.45	44475660	28820690944.000
2008-09-08	2210.34	2220.55	2135.38	2143.42	43397107	28520380416.000
2008-09-09	2152.28	2161.35	2114.50	2145.78	35492471	22466340864.000
2008-09-10	2131.80	2185.69	2102.91	2150.76	45161048	29456232448.000
2008-09-11	2143.40	2148.12	2070.43	2078.98	42648418	28111945728.000
2008-09-12	2077.55	2104.63	2064.29	2079.67	34787745	23388651520.000
2008-09-16	2049.81	2049.81	1974.39	1986.64	53970783	34970591232.000
2008-09-17	1971.94	1999.95	1922.68	1929.05	52543620	32954255360.000
2008-09-18	1876.12	1942.85	1802.33	1895.84	78205703	45074661376.000
2008-09-19	2067.64	2075.09	2043.32	2075.09	69866543	43064377344.000
2008-09-22	2241.72	2269.73	2164.80	2236.41	165326437	117651898368.000
2008-09-23	2209.12	2253.40	2181.96	2201.51	115289905	80024895488.000
2008-09-24	2133.10	2218.29	2116.96	2216.81	74211929	50525556736.000
2008-09-25	2214.58	2333.28	2211.45	2297.50	120054833	86660661248.000
2008-09-26	2304.12	2310.45	2246.28	2293.78	90838414	68700659712.000
2008-10-06	2267.39	2267.39	2172.57	2173.74	69697840	48758124544.000
2008-10-07	2101.09	2183.00	2072.90	2157.84	66974594	48741806080.000
2008-10-08	2095.91	2127.08	2059.09	2092.22	58859310	41995943936.000
2008-10-09	2125.57	2130.87	2063.41	2074.58	53369610	37129539584.000
2008-10-10	1995.96	2027.83	1963.18	2000.57	63544585	39809122304.000
2008-10-13	1978.56	2074.47	1931.47	2073.57	68448382	43693867008.000
2008-10-14	2139.06	2146.73	2016.18	2017.32	81131895	55378788352.000
2008-10-15	1995.89	2013.49	1963.10	1994.67	47896861	30599856128.000
2008-10-16	1916.13	1943.32	1901.50	1909.94	59837806	36300410880.000
2008-10-17	1921.84	1941.30	1902.60	1930.65	45736073	27025104896.000
2008-10-20	1924.18	1979.84	1890.92	1974.01	54057592	33403203584.000
2008-10-21	1978.67	1996.66	1956.11	1958.53	62318899	39814922240.000
2008-10-22	1932.68	1950.79	1894.31	1895.82	53899980	33102391296.000
2008-10-23	1851.26	1879.85	1828.31	1875.56	54004501	33803272192.000
2008-10-24	1875.63	1888.10	1825.53	1839.62	51634501	32432211968.000
2008-10-27	1809.22	1809.22	1721.60	1723.35	58625434	33206155264.000
2008-10-28	1671.40	1786.44	1664.93	1771.82	73037017	41329201152.000
2008-10-29	1786.20	1795.09	1719.33	1719.81	62683128	36688990208.000
2008-10-30	1732.77	1788.20	1710.73	1763.61	65750448	36862255104.000
2008-10-31	1754.21	1765.68	1721.59	1728.79	46611693	25911035904.000
2008-11-03	1713.76	1750.32	1702.98	1719.77	40779560	23730438144.000
2008-11-04	1707.93	1717.10	1678.96	1706.70	44283539	24396869632.000
2008-11-05	1716.22	1788.26	1716.22	1760.61	70096100	38776291328.000
2008-11-06	1720.42	1728.22	1703.10	1717.72	51488498	27749832704.000
2008-11-07	1686.52	1762.23	1680.60	1747.71	54787372	29615239168.000
2008-11-10	1782.31	1876.16	1782.31	1874.80	107350833	58898997248.000
2008-11-11	1872.07	1887.80	1840.92	1843.61	103059600	58341392384.000
2008-11-12	1820.44	1863.90	1815.08	1859.11	75258602	42248237056.000
2008-11-13	1837.27	1942.90	1825.88	1927.61	137423970	80347234304.000
2008-11-14	1943.96	1987.26	1921.84	1986.44	147962965	90179010560.000
2008-11-17	1981.26	2031.10	1963.85	2030.48	153064805	92342116352.000
2008-11-18	2020.99	2050.88	1889.86	1902.43	173129184	103656701952.000
2008-11-19	1889.35	2023.91	1883.83	2017.47	145326062	86283698176.000
2008-11-20	1977.21	2030.87	1956.73	1983.76	143965804	87728128000.000
2008-11-21	1932.60	2013.18	1893.15	1969.39	143758160	85961859072.000
2008-11-24	1961.21	1974.47	1893.34	1897.06	94404964	56092237824.000
2008-11-25	1925.25	1939.37	1858.17	1888.71	78601196	46910980096.000
2008-11-26	1890.33	1914.71	1873.18	1897.88	72458227	43157835776.000
2008-11-27	2012.69	2022.48	1916.47	1917.86	141806562	86463193088.000
2008-11-28	1901.68	1915.27	1856.29	1871.16	87530424	51738267648.000
2008-12-01	1865.74	1895.76	1838.10	1894.61	90003945	53212405760.000
2008-12-02	1856.97	1907.78	1846.53	1889.64	112980423	68603576320.000
2008-12-03	1903.43	1965.83	1902.94	1965.41	150121685	90765697024.000
2008-12-04	1992.72	2055.21	1985.20	2001.50	200387826	125748125696.000
2008-12-05	1984.26	2019.75	1975.71	2018.66	131765926	82640240640.000
2008-12-08	2049.16	2091.28	2038.19	2090.77	185099579	118990864384.000
2008-12-09	2100.77	2100.81	2036.89	2037.74	162663385	106297278464.000
2008-12-10	2025.03	2079.55	2005.56	2079.12	145914549	95427624960.000
2008-12-11	2072.58	2087.20	2028.73	2031.68	136534817	89782943744.000
2008-12-12	2014.58	2023.18	1932.27	1954.21	122347211	75192172544.000
2008-12-15	1977.03	1989.30	1936.56	1964.37	92329219	56596889600.000
2008-12-16	1948.86	1976.72	1907.83	1975.01	88858899	54114361344.000
2008-12-17	1983.84	2003.38	1971.82	1976.82	107697172	69741871104.000
2008-12-18	1978.97	2016.57	1958.97	2015.69	104159696	66517008384.000
2008-12-19	2006.21	2038.66	1997.12	2018.46	113438473	74472194048.000
2008-12-22	2016.45	2016.45	1965.35	1987.76	95539135	61504282624.000
2008-12-23	1990.05	1990.05	1895.18	1897.22	109226543	68225359872.000
2008-12-24	1873.58	1887.31	1850.85	1863.80	83169907	49347358720.000
2008-12-25	1865.72	1877.77	1832.35	1852.42	72833284	43145916416.000
2008-12-26	1852.91	1866.63	1840.19	1851.52	60504957	35681169408.000
2008-12-29	1846.30	1856.33	1815.41	1850.48	62787220	37889961984.000
2008-12-30	1851.91	1862.94	1826.98	1832.91	64432890	38727536640.000
2008-12-31	1834.95	1844.37	1814.75	1820.81	58598812	34416795648.000
2009-01-05	1849.02	1880.72	1844.09	1880.72	76897559	47204323328.000
2009-01-06	1878.83	1938.69	1871.97	1937.15	112999291	70696255488.000
2009-01-07	1938.97	1948.23	1920.52	1924.01	101468506	65051627520.000
2009-01-08	1890.24	1894.17	1862.26	1878.18	87735795	55992995840.000
2009-01-09	1875.16	1909.35	1875.16	1904.86	78200209	50959462400.000
2009-01-12	1897.70	1924.44	1886.83	1900.35	90622428	60272599040.000
2009-01-13	1880.87	1888.31	1861.81	1863.37	79809185	49948344320.000
2009-01-14	1862.31	1929.28	1862.31	1928.87	97810408	65307873280.000
2009-01-15	1912.77	1937.73	1902.54	1920.21	126188775	84408270848.000
2009-01-16	1928.92	1984.73	1928.92	1954.44	147868651	101896011776.000
2009-01-19	1971.00	2018.51	1966.19	1986.67	124867600	83096870912.000
2009-01-20	1981.15	1994.81	1956.10	1994.11	82934630	56609308672.000
2009-01-21	1965.94	2007.91	1960.53	1985.02	98646262	69469331456.000
2009-01-22	1996.09	2009.85	1980.44	2004.95	97908223	67691945984.000
2009-01-23	2001.17	2008.79	1986.35	1990.66	93640961	63861112832.000
2009-02-02	2008.13	2012.74	1987.13	2011.68	90548115	62515826688.000
2009-02-03	2011.77	2060.93	2005.02	2060.81	145237572	98045583360.000
2009-02-04	2068.09	2108.26	2067.79	2107.75	164960185	112348954624.000
2009-02-05	2106.83	2149.48	2082.60	2098.02	179808704	126470078464.000
2009-02-06	2102.08	2185.09	2102.08	2181.24	176048843	122842046464.000
2009-02-09	2211.32	2238.89	2196.71	2224.71	208813154	152752783360.000
2009-02-10	2218.49	2266.40	2197.01	2265.16	186446106	137601073152.000
2009-02-11	2230.49	2305.71	2218.30	2260.82	227207562	174858813440.000
2009-02-12	2265.79	2274.20	2191.89	2248.09	188358647	144204267520.000
2009-02-13	2249.19	2323.12	2236.18	2320.79	219003981	167278837760.000
2009-02-16	2338.76	2389.88	2328.18	2389.39	230582887	180693385216.000
2009-02-17	2387.35	2402.81	2316.93	2319.44	218470630	172215566336.000
2009-02-18	2271.26	2295.74	2206.06	2209.86	184776364	138503585792.000
2009-02-19	2224.49	2247.62	2190.47	2227.13	147070131	110818574336.000
2009-02-20	2234.36	2262.33	2206.21	2261.48	142202950	111008956416.000
2009-02-23	2249.29	2313.59	2219.71	2305.78	176613396	141029392384.000
2009-02-24	2273.75	2295.59	2193.27	2200.65	201875308	161108688896.000
2009-02-25	2222.51	2234.02	2142.60	2206.57	169724311	134275514368.000
2009-02-26	2201.67	2237.55	2102.35	2121.25	167254024	130177753088.000
2009-02-27	2100.06	2123.24	2064.92	2082.85	139240640	100274118656.000
2009-03-02	2066.23	2102.11	2052.99	2093.45	98491888	73695461376.000
2009-03-03	2047.21	2088.63	2037.02	2071.43	109428669	81550393344.000
2009-03-04	2076.62	2201.73	2076.62	2198.11	173558566	130465595392.000
2009-03-05	2220.15	2241.76	2173.49	2221.08	203032992	157528408064.000
2009-03-06	2180.79	2221.04	2171.67	2193.01	137166491	107504533504.000
2009-03-09	2205.75	2232.67	2116.45	2118.75	137818071	105822519296.000
2009-03-10	2097.14	2159.27	2088.16	2158.57	94182420	70763929600.000
2009-03-11	2199.98	2203.53	2133.14	2139.02	115508403	89852575744.000
2009-03-12	2127.73	2136.79	2086.02	2133.88	97057609	72333713408.000
2009-03-13	2148.42	2166.02	2124.98	2128.85	92861382	72488026112.000
2009-03-16	2122.41	2158.90	2108.61	2153.29	84310460	62957293568.000
2009-03-17	2156.77	2225.19	2151.78	2218.33	146705661	114601779200.000
2009-03-18	2227.98	2255.01	2221.59	2223.73	161633265	128107601920.000
2009-03-19	2227.34	2268.14	2220.16	2265.76	156881089	129417510912.000
2009-03-20	2272.44	2294.12	2250.41	2281.09	162400260	135495417856.000
2009-03-23	2286.25	2329.18	2276.81	2325.48	171081294	152140611584.000
2009-03-24	2359.68	2369.45	2327.43	2338.42	177166583	151987863552.000
2009-03-25	2333.16	2355.69	2291.36	2291.55	157223411	134063783936.000
2009-03-26	2296.05	2362.05	2274.90	2361.70	173814549	144393371648.000
2009-03-27	2380.63	2392.77	2361.09	2374.44	202863918	164883333120.000
2009-03-30	2377.96	2380.19	2348.53	2358.04	151774007	128756670464.000
2009-03-31	2313.88	2375.71	2299.16	2373.21	158204724	137650225152.000
2009-04-01	2380.98	2422.63	2380.98	2408.02	196224693	169103835136.000
2009-04-02	2417.22	2450.00	2417.11	2425.29	203449924	174933524480.000
2009-04-03	2446.12	2456.81	2406.50	2419.78	184928214	159629410304.000
2009-04-07	2422.10	2449.54	2407.51	2439.18	134799535	118443409408.000
2009-04-08	2429.88	2435.39	2346.54	2347.39	162022512	138085154816.000
2009-04-09	2345.01	2380.94	2331.88	2379.88	126747112	108844695552.000
2009-04-10	2400.01	2444.98	2392.80	2444.23	172687695	157863673856.000
2009-04-13	2468.08	2522.45	2464.06	2513.70	208587711	190509350912.000
2009-04-14	2512.01	2532.09	2495.34	2527.18	177057741	163858612224.000
2009-04-15	2514.59	2542.54	2485.93	2536.06	196891459	176891068416.000
2009-04-16	2542.34	2549.31	2497.12	2534.13	202458833	178158927872.000
2009-04-17	2524.63	2539.35	2481.90	2503.94	178011816	160410648576.000
2009-04-20	2500.17	2559.04	2497.32	2557.46	163364664	142984773632.000
2009-04-21	2523.26	2552.60	2499.60	2535.83	180986662	157746069504.000
2009-04-22	2548.10	2579.22	2449.90	2461.35	213984632	180970242048.000
2009-04-23	2440.68	2474.15	2422.79	2463.95	140964358	115712761856.000
2009-04-24	2477.16	2481.53	2445.66	2448.59	124442686	110341111808.000
2009-04-27	2443.44	2452.93	2393.16	2405.35	126570365	105298698240.000
2009-04-28	2382.88	2411.44	2372.34	2401.44	104409758	92346310656.000
2009-04-29	2401.66	2477.73	2395.48	2468.19	140227973	123478147072.000
2009-04-30	2477.93	2491.07	2461.36	2477.57	142065481	130255781888.000
2009-05-04	2486.69	2560.54	2486.23	2559.91	166068234	148654342144.000
2009-05-05	2577.43	2590.78	2552.39	2567.34	173313922	153862045696.000
2009-05-06	2563.56	2596.93	2552.63	2592.52	175516078	157317021696.000
2009-05-07	2612.12	2622.11	2566.12	2597.45	198989827	177758486528.000
2009-05-08	2586.76	2634.06	2574.57	2625.65	174623993	158432083968.000
2009-05-11	2646.29	2663.95	2579.75	2579.75	193385802	174955577344.000
2009-05-12	2562.36	2619.69	2558.96	2618.17	135343406	115764985856.000
2009-05-13	2629.03	2670.21	2608.32	2663.77	160666190	147360448512.000
2009-05-14	2631.45	2651.49	2610.22	2639.89	138342830	123858845696.000
2009-05-15	2646.89	2661.37	2623.36	2645.26	119376076	107977678848.000
2009-05-18	2632.57	2656.84	2589.61	2652.78	129358682	119503822848.000
2009-05-19	2679.40	2688.11	2660.56	2676.68	158752100	150171533312.000
2009-05-20	2680.55	2686.34	2651.01	2651.41	148167056	139295408128.000
2009-05-21	2639.14	2663.23	2598.87	2610.62	156382656	141382647808.000
2009-05-22	2595.99	2617.75	2578.59	2597.60	110703681	100774723584.000
2009-05-25	2555.34	2618.36	2538.62	2610.01	123584713	114606678016.000
2009-05-26	2615.01	2618.80	2585.91	2588.57	121942696	119278698496.000
2009-05-27	2601.24	2635.31	2592.79	2632.93	115082632	105251790848.000
2009-06-01	2668.40	2726.72	2668.40	2721.28	162047313	158963286016.000
2009-06-02	2739.44	2750.88	2713.47	2724.30	171612369	163936419840.000
2009-06-03	2722.27	2778.68	2717.86	2778.59	169429341	162236973056.000
2009-06-04	2753.25	2778.24	2728.20	2767.24	189882892	183071342592.000
2009-06-05	2783.86	2791.65	2750.38	2753.89	159409517	156208300032.000
2009-06-08	2753.34	2795.15	2729.03	2768.34	147120241	141551517696.000
2009-06-09	2766.51	2788.37	2721.85	2787.89	145030701	135542308864.000
2009-06-10	2796.90	2820.57	2790.00	2816.25	158114671	146409275392.000
2009-06-11	2812.28	2828.74	2787.45	2797.32	145818320	134757687296.000
2009-06-12	2793.97	2812.68	2722.22	2743.76	141124853	126264197120.000
2009-06-15	2743.03	2790.98	2727.74	2789.55	122804321	111428845568.000
2009-06-16	2762.74	2797.48	2753.69	2776.02	115704415	110552825856.000
2009-06-17	2771.52	2813.61	2744.22	2810.12	124135679	120398962688.000
2009-06-18	2812.99	2855.42	2810.85	2853.90	152234600	149759115264.000
2009-06-19	2861.18	2886.50	2847.36	2880.49	166571220	153538969600.000
2009-06-22	2900.57	2923.24	2884.13	2896.30	161241011	150368436224.000
2009-06-23	2853.49	2941.05	2841.90	2892.70	161926247	147720142848.000
2009-06-24	2889.05	2923.47	2880.28	2922.30	152622104	148911538176.000
2009-06-25	2926.62	2946.90	2909.09	2925.05	131177679	131541164032.000
2009-06-26	2930.50	2937.61	2910.34	2928.21	117330489	116750237696.000
2009-06-29	2930.31	2976.92	2918.39	2975.31	137076244	138428203008.000
2009-06-30	2990.12	2997.27	2953.36	2959.36	136922297	145773985792.000
2009-07-01	2950.17	3009.71	2947.69	3008.15	150140442	156104835072.000
2009-07-02	3015.08	3062.56	3015.08	3060.25	174747706	183504420864.000
2009-07-03	3035.81	3088.86	3029.55	3088.37	174495889	180366131200.000
2009-07-06	3091.48	3128.31	3090.10	3124.67	199131584	206765555712.000
2009-07-07	3118.27	3130.07	3077.48	3089.45	194615508	191155372032.000
2009-07-08	3057.46	3097.96	3011.21	3080.77	177484845	175032877056.000
2009-07-09	3073.52	3123.51	3064.21	3123.03	181390271	187210629120.000
2009-07-10	3124.79	3140.04	3099.99	3113.93	174289453	180566245376.000
2009-07-13	3098.96	3112.88	3076.30	3080.56	167169420	174729494528.000
2009-07-14	3088.58	3147.59	3088.58	3145.16	177534307	181164490752.000
2009-07-15	3156.63	3188.91	3156.63	3188.55	206725619	219623587840.000
2009-07-16	3209.77	3221.07	3175.96	3183.74	205167905	221217079296.000
2009-07-17	3181.06	3197.23	3158.57	3189.74	176252792	188687892480.000
2009-07-20	3203.89	3269.18	3192.90	3266.92	211984020	236527304704.000
2009-07-21	3275.67	3279.59	3207.50	3213.21	215195905	235796234240.000
2009-07-22	3207.99	3301.43	3207.26	3296.61	187782491	209399922688.000
2009-07-23	3301.10	3331.06	3289.22	3328.49	181509538	198042451968.000
2009-07-24	3343.76	3398.05	3306.91	3372.60	208990330	227211132928.000
2009-07-27	3377.72	3435.93	3376.29	3435.21	212417288	243420495872.000
2009-07-28	3434.32	3439.92	3392.43	3438.37	218790299	246796976128.000
2009-07-29	3419.99	3454.02	3174.21	3266.43	303175371	302820589568.000
2009-07-30	3281.20	3336.64	3215.75	3321.56	228951290	226591752192.000
2009-07-31	3354.68	3414.15	3333.72	3412.06	212759397	228121247744.000
2009-08-03	3429.69	3465.17	3398.45	3462.59	218302354	240142925824.000
2009-08-04	3477.11	3478.01	3404.82	3471.44	230009108	255343591424.000
2009-08-05	3467.05	3468.10	3385.42	3428.50	223497078	245403320320.000
2009-08-06	3401.48	3419.74	3309.61	3356.33	196388107	221496000512.000
2009-08-07	3352.66	3374.46	3244.10	3260.69	175290609	189646880768.000
2009-08-10	3287.76	3307.89	3201.06	3249.76	146781023	157350690816.000
2009-08-11	3261.41	3273.02	3222.71	3264.73	119804319	126058643456.000
2009-08-12	3255.99	3255.99	3104.56	3112.72	160388037	162700525568.000
2009-08-13	3112.57	3150.36	3060.12	3140.56	141992895	143513976832.000
2009-08-14	3138.15	3146.00	3039.30	3046.97	148469284	150832480256.000
2009-08-17	2994.87	3020.26	2867.39	2870.63	156815115	143692333056.000
2009-08-18	2845.33	2920.64	2827.11	2910.88	134994685	123230461952.000
2009-08-19	2916.09	2929.06	2761.40	2785.58	140576796	127217909760.000
2009-08-20	2798.37	2914.64	2798.37	2911.58	134285688	126680375296.000
2009-08-21	2905.05	2969.52	2883.27	2960.77	154424035	143164162048.000
2009-08-24	2982.19	3004.90	2944.92	2993.43	137241151	141593133056.000
2009-08-25	2980.10	2980.10	2823.64	2915.80	169038785	165212930048.000
2009-08-26	2889.74	2995.80	2872.26	2967.59	148017497	147103907840.000
2009-08-27	2947.83	2988.03	2909.89	2946.40	157879301	149627813888.000
2009-08-28	2938.42	2949.43	2843.11	2860.69	142735579	137472753664.000
2009-08-31	2817.63	2817.63	2663.00	2667.75	139685050	128345219072.000
2009-09-01	2649.17	2727.08	2639.76	2683.72	119251440	105567608832.000
2009-09-02	2681.33	2729.71	2669.22	2714.97	102232434	91385880576.000
2009-09-03	2722.30	2854.16	2715.62	2845.02	150218174	142565130240.000
2009-09-04	2841.17	2875.98	2827.58	2861.61	147887352	145854660608.000
2009-09-07	2877.62	2919.35	2860.00	2881.12	150735188	150286876672.000
2009-09-08	2865.70	2931.23	2831.85	2930.48	148083061	152212160512.000
2009-09-09	2944.17	2962.29	2900.11	2946.26	148905654	156579758080.000
2009-09-10	2934.96	2958.95	2911.21	2924.88	117502192	119176585216.000
2009-09-11	2917.19	2999.33	2915.90	2989.79	141734122	141400768512.000
2009-09-14	2990.93	3033.08	2984.83	3026.74	159188293	160014417920.000
2009-09-15	3029.10	3050.43	2999.43	3033.73	159377683	162967371776.000
2009-09-16	3027.51	3028.56	2960.59	2999.71	164738362	171562926080.000
2009-09-17	3015.59	3064.23	3015.59	3060.26	176860014	181236170752.000
2009-09-18	3063.31	3068.03	2940.83	2962.67	186678059	184961875968.000
2009-09-21	2937.93	2968.70	2871.65	2967.01	159010147	149654568960.000
2009-09-22	2956.13	2982.90	2896.94	2897.55	142937276	141099270144.000
2009-09-23	2897.81	2924.20	2825.86	2842.72	121360635	119331430400.000
2009-09-24	2824.58	2886.26	2783.11	2853.55	120039005	114126110720.000
2009-09-25	2836.70	2864.07	2812.92	2838.84	88104595	83486932992.000
2009-09-28	2844.37	2857.95	2752.77	2763.52	81369723	77242867712.000
2009-09-29	2763.76	2779.69	2712.30	2754.54	86854612	76708642816.000
2009-09-30	2772.57	2803.86	2763.71	2779.43	75094450	70037258240.000
2009-10-09	2840.13	2912.55	2834.62	2911.72	97067211	95242665984.000
2009-10-12	2927.02	2932.08	2893.57	2894.48	99798716	102000107520.000
2009-10-13	2889.79	2937.82	2886.96	2936.19	90101106	90407895040.000
2009-10-14	2945.67	3010.61	2943.74	2970.53	147615330	144803119104.000
2009-10-15	2994.89	3014.26	2967.11	2979.79	113940267	113218428928.000
2009-10-16	2992.75	3008.18	2931.92	2976.63	105658434	107286978560.000
2009-10-19	2974.64	3039.60	2962.31	3038.27	134983043	143382380544.000
2009-10-20	3062.55	3084.94	3053.64	3084.45	161398115	170665508864.000
2009-10-21	3080.52	3105.51	3062.56	3070.59	150078257	157882990592.000
2009-10-22	3068.68	3080.66	3045.03	3051.41	115141913	121943384064.000
2009-10-23	3057.39	3123.46	3057.39	3107.85	154020439	160256475136.000
2009-10-26	3114.29	3123.36	3083.18	3109.57	126916695	133732409344.000
2009-10-27	3086.09	3086.09	3020.49	3021.46	143799249	143765880832.000
2009-10-28	3014.18	3038.06	2974.26	3031.33	121347041	117980282880.000
2009-10-29	2975.20	2993.44	2952.01	2960.47	125412214	119998873600.000
2009-10-30	3007.25	3027.13	2983.93	2995.85	119313137	120086634496.000
2009-11-02	2933.82	3077.91	2923.52	3076.65	157185573	158645977088.000
2009-11-03	3085.74	3121.20	3078.94	3114.23	166580446	173470744576.000
2009-11-04	3119.31	3141.45	3096.35	3128.54	161404086	166997311488.000
2009-11-05	3133.50	3158.72	3122.52	3155.05	158261311	157770137600.000
2009-11-06	3176.14	3183.57	3156.99	3164.04	178199548	183886888960.000
2009-11-09	3162.15	3176.66	3141.77	3175.58	151529824	161118339072.000
2009-11-10	3203.17	3211.10	3176.25	3178.61	153401892	165199495168.000
2009-11-11	3176.31	3186.59	3149.07	3175.19	137875482	146643075072.000
2009-11-12	3181.46	3199.87	3163.08	3172.95	148659128	154549321728.000
2009-11-13	3164.65	3189.09	3127.50	3187.65	167126733	168500871168.000
2009-11-16	3206.43	3275.55	3206.43	3275.05	217640151	231615381504.000
2009-11-17	3291.04	3298.38	3275.30	3282.89	180125148	197604638720.000
2009-11-18	3287.26	3315.87	3274.21	3303.23	169464797	183665131520.000
2009-11-19	3311.19	3329.03	3285.80	3320.61	192477589	198263635968.000
2009-11-20	3309.38	3332.53	3280.18	3308.35	186993958	202817568768.000
2009-11-23	3312.97	3339.30	3305.50	3338.66	178645302	205482786816.000
2009-11-24	3352.22	3361.39	3214.03	3223.53	272142074	295137214464.000
2009-11-25	3214.81	3291.17	3188.02	3290.17	209369383	222150787072.000
2009-11-26	3296.01	3305.33	3160.35	3170.98	240592473	259123101696.000
2009-11-27	3137.30	3169.75	3080.89	3096.26	170088211	176066297856.000
2009-11-30	3114.29	3195.88	3114.29	3195.30	156491852	163776495616.000
2009-12-01	3191.06	3240.66	3173.42	3235.36	183184633	194723561472.000
2009-12-02	3252.98	3278.27	3245.96	3269.75	189209476	206787985408.000
2009-12-03	3268.00	3270.37	3227.77	3264.63	170458800	191423922176.000
2009-12-04	3256.61	3319.13	3214.84	3317.04	243137888	263158022144.000
2009-12-07	3313.06	3334.01	3302.13	3331.90	157473122	175696068608.000
2009-12-08	3330.33	3330.38	3260.67	3296.66	153232557	166065160192.000
2009-12-09	3258.00	3284.65	3228.20	3239.57	129467596	139285970944.000
2009-12-10	3258.35	3276.13	3225.56	3254.26	105610143	115025215488.000
2009-12-11	3260.45	3280.94	3242.37	3247.32	103129003	109995704320.000
2009-12-14	3246.95	3315.03	3178.23	3302.90	139662238	143874719744.000
2009-12-15	3283.60	3303.18	3267.94	3274.46	116372708	128944832512.000
2009-12-16	3262.86	3299.33	3246.61	3255.21	116058229	125727440896.000
2009-12-17	3261.61	3272.98	3176.63	3179.08	119382283	126605213696.000
2009-12-18	3154.81	3169.58	3108.03	3113.89	113626420	118903316480.000
2009-12-21	3108.07	3123.99	3088.00	3122.97	86047283	92492021760.000
2009-12-22	3126.61	3129.31	3039.86	3050.52	96817288	101680988160.000
2009-12-23	3048.20	3078.84	3041.35	3073.78	90495804	92940558336.000
2009-12-24	3080.87	3156.53	3075.11	3153.41	118410976	126387109888.000
2009-12-25	3149.23	3154.77	3128.15	3141.35	92991117	103124148224.000
2009-12-28	3148.86	3202.09	3148.86	3188.78	103142589	112776953856.000
2009-12-29	3190.17	3212.52	3166.76	3211.76	111437670	118827794432.000
2009-12-30	3211.83	3267.00	3206.22	3262.60	154267502	162894413824.000
2009-12-31	3265.00	3282.21	3250.03	3277.14	133111853	142323580928.000
2010-01-04	3289.75	3295.28	3243.32	3243.76	122446260	136464146432.000
2010-01-05	3254.47	3290.51	3221.46	3282.18	142274964	165339381760.000
2010-01-06	3277.52	3295.87	3253.04	3254.22	135131302	160284426240.000
2010-01-07	3253.99	3268.82	3176.71	3192.78	145228704	160533823488.000
2010-01-08	3177.26	3198.92	3149.02	3196.00	114602542	124813623296.000
2010-01-11	3301.61	3306.75	3197.33	3212.75	161502183	182514876416.000
2010-01-12	3205.71	3275.20	3180.08	3273.97	159128745	177844224000.000
2010-01-13	3204.98	3232.82	3165.49	3172.66	185213143	202360602624.000
2010-01-14	3183.38	3219.02	3165.60	3215.55	151986663	171208540160.000
2010-01-15	3217.19	3241.81	3197.22	3224.15	131414090	153643335680.000
2010-01-18	3213.64	3238.24	3202.21	3237.10	145703541	171726454784.000
2010-01-19	3242.22	3268.81	3236.84	3246.87	144950163	165774835712.000
2010-01-20	3252.04	3255.13	3148.33	3151.85	172555631	195394207744.000
2010-01-21	3154.19	3176.15	3126.90	3158.86	132639666	145694261248.000
2010-01-22	3118.72	3147.83	3062.63	3128.59	156427044	167218413568.000
2010-01-25	3103.32	3137.00	3092.93	3094.41	93994068	98070519808.000
2010-01-26	3094.85	3107.20	3001.96	3019.39	109494648	112348086272.000
2010-01-27	3020.54	3028.65	2972.63	2986.61	93150252	93409853440.000
2010-01-28	2985.21	3006.04	2963.89	2994.14	85167126	87828856832.000
2010-01-29	2979.74	3024.85	2968.45	2989.29	91271121	97625178112.000
2010-02-01	2981.37	2981.37	2912.89	2941.36	100564350	105912139776.000
2010-02-02	2955.75	2990.75	2930.56	2934.71	93734933	99637895168.000
2010-02-03	2945.03	3005.13	2890.02	3003.83	119005326	122261766144.000
2010-02-04	2983.05	3015.13	2968.68	2995.31	111441894	116737007616.000
2010-02-05	2936.20	2959.23	2918.91	2939.40	107746152	112754032640.000
2010-02-08	2936.45	2954.27	2922.19	2935.17	68452323	74134929408.000
2010-02-09	2932.09	2957.47	2929.21	2948.84	69093618	69304770560.000
2010-02-10	2967.14	2983.18	2958.22	2982.50	62322403	68177453056.000
2010-02-11	2985.08	3001.64	2976.08	2985.50	62462059	65796304896.000
2010-02-12	2996.09	3018.86	2993.44	3018.13	60694995	67723890688.000
2010-02-22	3016.70	3026.66	3002.81	3003.40	75193873	79980085248.000
2010-02-23	2998.91	2998.91	2938.75	2982.57	89011528	99815440384.000
2010-02-24	2964.98	3023.74	2955.07	3022.18	99625941	106781057024.000
2010-02-25	3026.66	3063.00	3022.37	3060.62	130544489	140960595968.000
2010-02-26	3053.50	3067.52	3041.69	3051.94	109599886	122741448704.000
2010-03-01	3057.01	3093.09	3054.55	3087.84	120949909	132858732544.000
2010-03-02	3089.71	3095.99	3060.96	3073.11	113653846	125959733248.000
2010-03-03	3074.10	3098.46	3061.47	3097.00	123134064	137578414080.000
2010-03-04	3098.07	3102.40	3016.22	3023.37	136744533	146744852480.000
2010-03-05	3026.64	3044.17	3011.09	3031.06	98280194	106750656512.000
2010-03-08	3036.42	3058.83	3030.91	3053.23	85598074	93590028288.000
2010-03-09	3053.26	3084.85	3028.69	3069.14	99564082	108844580864.000
2010-03-10	3067.15	3085.99	3034.74	3048.93	90553114	99858587648.000
2010-03-11	3050.64	3070.94	3025.31	3051.28	87850575	97785479168.000
2010-03-12	3051.47	3057.52	3011.97	3013.41	77895575	85619236864.000
2010-03-15	3010.72	3013.52	2963.49	2976.94	73318288	76588359680.000
2010-03-16	2974.49	2993.84	2963.44	2992.84	64986778	70928498688.000
2010-03-17	2999.81	3050.76	2994.89	3050.48	96339657	106714079232.000
2010-03-18	3053.16	3063.59	3035.02	3046.09	98192978	109864443904.000
2010-03-19	3046.75	3069.66	3031.02	3067.75	102391879	104729190400.000
2010-03-22	3069.66	3083.34	3061.76	3074.58	105968226	114941353984.000
2010-03-23	3076.96	3082.97	3051.21	3053.13	101281838	109922451456.000
2010-03-24	3058.93	3076.75	3052.21	3056.81	98158386	104740421632.000
2010-03-25	3051.36	3051.36	3012.31	3019.18	97324483	106404888576.000
2010-03-26	3017.22	3067.71	3009.91	3059.72	104093576	110540046336.000
2010-03-29	3076.05	3130.28	3071.69	3123.80	151903445	158427611136.000
2010-03-30	3123.83	3132.58	3113.77	3128.47	112628559	126808973312.000
2010-03-31	3129.57	3130.11	3101.76	3109.10	111534903	124511952896.000
2010-04-01	3111.94	3148.34	3111.94	3147.42	140784312	156081094656.000
2010-04-02	3154.77	3159.60	3141.87	3157.96	133339707	151580262400.000
2010-04-06	3170.61	3177.97	3141.93	3158.68	132234655	146262753280.000
2010-04-07	3156.31	3161.08	3132.24	3148.22	114137792	128495083520.000
2010-04-08	3143.45	3143.83	3110.26	3118.71	126899482	143865167872.000
2010-04-09	3118.93	3146.46	3114.79	3145.35	114165556	135452893184.000
2010-04-12	3151.89	3156.21	3111.90	3129.26	147730700	176520118272.000
2010-04-13	3129.69	3173.63	3101.48	3161.25	161433772	187820982272.000
2010-04-14	3161.55	3167.66	3145.55	3166.18	114888784	139342725120.000
2010-04-15	3168.14	3181.66	3135.99	3164.97	116473283	138487431168.000
2010-04-16	3159.67	3159.67	3121.37	3130.30	95126165	104799354880.000
2010-04-19	3096.78	3096.78	2977.77	2980.30	153147988	160088260608.000
2010-04-20	2980.08	2998.91	2941.35	2979.53	118165377	127159484416.000
2010-04-21	2984.62	3034.33	2972.10	3033.28	131151398	148225933312.000
2010-04-22	3021.29	3023.64	2978.46	2999.48	136997711	155532705792.000
2010-04-23	2995.57	3015.63	2966.78	2983.54	117602051	138032332800.000
2010-04-26	2988.08	2996.83	2965.83	2969.50	104096141	118656204800.000
2010-04-27	2962.15	2962.15	2866.34	2907.93	124398797	133424439296.000
2010-04-28	2883.17	2916.68	2865.47	2900.33	95519308	106520698880.000
2010-04-29	2912.20	2928.93	2867.94	2868.43	99942729	113842536448.000
2010-04-30	2867.65	2875.81	2820.95	2870.61	103631950	108077645824.000
2010-05-04	2821.35	2862.55	2809.13	2835.28	79010405	80475332608.000
2010-05-05	2804.51	2857.29	2770.33	2857.15	112685572	116421984256.000
2010-05-06	2838.95	2838.95	2735.00	2739.70	113710883	115810107392.000
2010-05-07	2685.99	2732.18	2665.81	2688.38	111599524	111011143680.000
2010-05-10	2690.86	2713.06	2646.59	2698.76	99885547	97794236416.000
2010-05-11	2745.60	2751.07	2638.53	2647.57	116181953	104271421440.000
2010-05-12	2628.02	2668.12	2604.20	2655.71	106781856	93549084672.000
2010-05-13	2653.58	2711.07	2646.90	2710.51	103204143	93473619968.000
2010-05-14	2692.10	2712.86	2677.19	2696.63	88118880	84334321664.000
2010-05-17	2663.88	2663.88	2557.24	2559.93	102158254	90516406272.000
2010-05-18	2555.14	2603.32	2529.63	2594.78	103796642	87281336320.000
2010-05-19	2581.63	2623.96	2554.98	2587.81	90466622	78977949696.000
2010-05-20	2571.54	2609.64	2551.45	2555.94	82742614	73910730752.000
2010-05-21	2492.57	2584.45	2481.97	2583.52	103033637	89265422336.000
2010-05-24	2596.32	2680.49	2596.32	2673.42	133321998	124403539968.000
2010-05-25	2654.36	2659.74	2609.09	2622.63	106011461	103243210752.000
2010-05-26	2620.85	2644.94	2610.51	2625.79	81570481	76555304960.000
2010-05-27	2615.10	2662.08	2583.55	2655.92	105685369	98495864832.000
2010-05-28	2680.40	2686.54	2641.41	2655.77	112506324	101415968768.000
2010-05-31	2647.87	2665.39	2591.53	2592.15	97390529	89185116160.000
2010-06-01	2577.76	2598.90	2534.27	2568.28	93289074	81840652288.000
2010-06-02	2548.54	2572.34	2521.06	2571.42	76092486	70990897152.000
2010-06-03	2575.77	2596.14	2551.53	2552.66	86990413	76458418176.000
2010-06-04	2536.23	2556.97	2527.87	2553.59	67027952	61720657920.000
2010-06-07	2508.33	2527.10	2491.66	2511.73	77361116	71384481792.000
2010-06-08	2510.08	2531.88	2491.65	2513.95	71810648	70326272000.000
2010-06-09	2523.88	2589.47	2501.12	2583.87	118099942	105209995264.000
2010-06-10	2561.55	2581.05	2554.79	2562.58	88318601	82079506432.000
2010-06-11	2574.90	2590.98	2566.62	2569.94	77718279	75181211648.000
2010-06-17	2588.97	2595.51	2559.72	2560.25	65401990	62786248704.000
2010-06-18	2556.60	2568.86	2505.33	2513.22	81520182	74230841344.000
2010-06-21	2517.29	2587.34	2504.31	2586.21	99521921	84003921920.000
2010-06-22	2579.63	2598.35	2572.96	2588.70	72428357	66888187904.000
2010-06-23	2576.34	2593.67	2546.52	2569.87	73981579	63488245760.000
2010-06-24	2563.64	2586.90	2554.34	2566.75	58237644	52107341824.000
2010-06-25	2556.54	2572.83	2534.27	2552.82	58477103	52749602816.000
2010-06-28	2550.65	2561.49	2528.39	2535.28	51436894	46192664576.000
2010-06-29	2534.50	2541.14	2425.93	2427.05	93473117	73376808960.000
2010-06-30	2409.54	2411.44	2382.36	2398.37	67271885	52558888960.000
2010-07-01	2393.95	2410.77	2371.78	2373.79	60830287	47582834688.000
2010-07-02	2371.32	2386.40	2319.74	2382.90	84619382	63295938560.000
2010-07-05	2358.76	2378.09	2335.57	2363.95	66879177	44746940416.000
2010-07-06	2358.28	2409.78	2356.55	2409.42	81002890	57628971008.000
2010-07-07	2407.67	2421.68	2392.57	2421.12	67152261	53658542080.000
2010-07-08	2429.68	2436.28	2402.00	2415.15	61164294	51353845760.000
2010-07-09	2416.58	2485.60	2398.68	2470.92	100721616	83453362176.000
2010-07-12	2468.54	2501.02	2455.81	2490.72	94617476	82893856768.000
2010-07-13	2468.69	2468.69	2439.24	2450.29	77640233	64591683584.000
2010-07-14	2456.10	2494.59	2456.10	2470.44	82805377	71385260032.000
2010-07-15	2465.99	2487.24	2423.65	2424.30	117510322	73453322240.000
2010-07-16	2414.68	2428.46	2389.07	2424.27	80934150	56986935296.000
2010-07-19	2399.58	2484.19	2392.27	2475.42	105709765	81159970816.000
2010-07-20	2477.75	2530.33	2477.46	2528.73	132382407	113278976000.000
2010-07-21	2529.62	2553.45	2520.15	2535.39	125845262	107158831104.000
2010-07-22	2525.98	2563.24	2522.20	2562.41	116699864	97057193984.000
2010-07-23	2566.85	2579.52	2549.24	2572.03	125865113	102633529344.000
2010-07-26	2576.37	2589.48	2556.47	2588.68	104540608	89753591808.000
2010-07-27	2581.59	2588.00	2565.64	2575.37	99031008	86319177728.000
2010-07-28	2574.32	2636.00	2564.16	2633.66	146193028	123955986432.000
2010-07-29	2635.05	2656.41	2623.94	2648.12	156572147	133051867136.000
2010-07-30	2642.85	2643.03	2614.73	2637.50	107066470	95401328640.000
2010-08-02	2635.81	2675.76	2633.65	2672.52	131925766	112156983296.000
2010-08-03	2678.79	2681.79	2626.72	2627.00	145598069	132380147712.000
2010-08-04	2620.50	2638.90	2589.99	2638.52	133762153	115185516544.000
2010-08-05	2636.24	2640.59	2606.62	2620.76	128048820	116955758592.000
2010-08-06	2618.71	2659.41	2598.91	2658.39	134772714	124990824448.000
2010-08-09	2656.36	2676.09	2650.40	2672.53	137100459	128442892288.000
2010-08-10	2672.79	2675.31	2594.34	2595.27	141535687	131287285760.000
2010-08-11	2587.61	2618.45	2586.02	2607.50	100286699	90162544640.000
2010-08-12	2584.92	2608.76	2570.96	2575.48	106481034	97353187328.000
2010-08-13	2576.69	2607.03	2564.84	2606.70	99461717	92588507136.000
2010-08-16	2603.79	2665.31	2596.77	2661.71	140100013	132298571776.000
2010-08-17	2663.18	2677.57	2654.01	2671.89	133731067	129954709504.000
2010-08-18	2674.50	2687.76	2654.41	2666.30	149040315	130297298944.000
2010-08-19	2669.43	2701.93	2659.30	2687.98	143211372	134944219136.000
2010-08-20	2677.02	2683.29	2636.91	2642.31	133844304	121635749888.000
2010-08-23	2637.82	2656.12	2629.71	2639.37	97571923	92616466432.000
2010-08-24	2636.53	2667.17	2614.56	2650.31	123896078	108055461888.000
2010-08-25	2634.95	2645.50	2595.73	2596.58	122661110	109756227584.000
2010-08-26	2604.88	2616.96	2590.61	2603.48	89344083	82918244352.000
2010-08-27	2602.50	2613.49	2588.64	2610.74	76986973	75938496512.000
2010-08-30	2622.27	2656.35	2620.19	2652.66	123486988	122287529984.000
2010-08-31	2644.79	2647.25	2626.79	2638.80	119586757	125726466048.000
2010-09-01	2641.05	2662.88	2604.49	2622.88	146411847	140401836032.000
2010-09-02	2646.89	2659.98	2636.42	2655.78	134796040	143355281408.000
2010-09-03	2658.13	2660.54	2631.85	2655.39	139408992	147162251264.000
2010-09-06	2667.20	2698.60	2664.24	2696.25	160113842	162059878400.000
2010-09-07	2698.22	2704.93	2679.02	2698.36	122360269	124792127488.000
