Shanghai Composite Index

Home • download csv

trade_date	open	high	low	close	volume	adj_close
2010-07-27	2581.59	2588	2565.64	2575.37	4294967200	2575.37
2010-07-26	2576.37	2589.48	2556.47	2588.68	4294967200	2588.68
2010-07-23	2566.85	2579.52	2549.24	2572.03	4294967200	2572.03
2010-07-22	2525.98	2563.24	2522.2	2562.41	4294967200	2562.41
2010-07-21	2529.62	2553.45	2520.15	2535.39	4294967200	2535.39
2010-07-20	2477.75	2530.33	2477.46	2528.73	4294967200	2528.73
2010-07-19	2399.58	2484.19	2392.27	2475.42	4294967200	2475.42
2010-07-16	2414.68	2428.46	2389.07	2424.27	4294967200	2424.27
2010-07-15	2465.99	2487.24	2423.65	2424.3	4294967200	2424.3
2010-07-14	2456.1	2494.59	2456.1	2470.44	4294967200	2470.44
2010-07-13	2468.69	2468.69	2439.24	2450.29	4294967200	2450.29
2010-07-12	2468.54	2501.02	2455.81	2490.72	4294967200	2490.72
2010-07-09	2416.58	2485.6	2398.68	2470.92	4294967200	2470.92
2010-07-08	2429.68	2436.28	2402	2415.15	4294967200	2415.15
2010-07-07	2407.67	2421.68	2392.57	2421.12	4294967200	2421.12
2010-07-06	2358.28	2409.78	2356.55	2409.42	4294967200	2409.42
2010-07-05	2358.76	2378.09	2335.57	2363.95	4294967200	2363.95
2010-07-02	2371.32	2386.4	2319.74	2382.9	4294967200	2382.9
2010-07-01	2393.95	2410.77	2371.78	2373.79	4294967200	2373.79
2010-06-30	2409.54	2411.44	2382.36	2398.37	4294967200	2398.37
2010-06-29	2534.5	2541.14	2425.93	2427.05	4294967200	2427.05
2010-06-28	2550.65	2561.48	2528.39	2535.28	4294967200	2535.28
2010-06-25	2556.54	2572.83	2534.27	2552.82	4294967200	2552.82
2010-06-24	2563.64	2586.9	2554.34	2566.75	4294967200	2566.75
2010-06-23	2576.34	2593.67	2546.52	2569.87	4294967200	2569.87
2010-06-22	2579.63	2598.35	2572.96	2588.7	4294967200	2588.7
2010-06-21	2517.29	2587.34	2504.31	2586.21	4294967200	2586.21
2010-06-18	2556.6	2568.86	2505.33	2513.22	4294967200	2513.22
2010-06-17	2588.97	2595.51	2559.72	2560.25	4294967200	2560.25
2010-06-11	2574.9	2590.98	2566.62	2569.94	4294967200	2569.94
2010-06-10	2561.55	2581.05	2554.79	2562.58	4294967200	2562.58
2010-06-09	2523.88	2589.47	2501.12	2583.87	4294967200	2583.87
2010-06-08	2510.08	2531.88	2491.65	2513.95	4294967200	2513.95
2010-06-07	2508.33	2527.1	2491.66	2511.73	4294967200	2511.73
2010-06-04	2536.23	2556.97	2527.87	2553.59	4294967200	2553.59
2010-06-03	2575.77	2596.14	2551.53	2552.66	4294967200	2552.66
2010-06-02	2548.54	2572.34	2521.06	2571.42	4294967200	2571.42
2010-06-01	2577.76	2598.9	2534.27	2568.28	4294967200	2568.28
2010-05-31	2647.87	2665.39	2591.53	2592.15	4294967200	2592.15
2010-05-28	2680.4	2686.54	2641.41	2655.77	4294967200	2655.77
2010-05-27	2615.1	2662.08	2583.55	2655.92	4294967200	2655.92
2010-05-26	2620.85	2644.94	2610.51	2625.79	4294967200	2625.79
2010-05-25	2654.36	2659.74	2609.09	2622.63	4294967200	2622.63
2010-05-24	2596.32	2680.49	2596.32	2673.42	4294967200	2673.42
2010-05-21	2492.57	2584.45	2481.97	2583.52	4294967200	2583.52
2010-05-20	2571.54	2609.64	2551.45	2555.94	4294967200	2555.94
2010-05-19	2581.63	2623.96	2554.98	2587.81	4294967200	2587.81
2010-05-18	2555.14	2603.32	2529.62	2594.78	4294967200	2594.78
2010-05-17	2663.88	2663.88	2557.24	2559.93	4294967200	2559.93
2010-05-14	2692.1	2712.86	2677.19	2696.63	4294967200	2696.63
2010-05-13	2653.58	2711.07	2646.9	2710.51	4294967200	2710.51
2010-05-12	2628.02	2668.12	2604.2	2655.71	4294967200	2655.71
2010-05-11	2745.6	2751.07	2638.53	2647.57	4294967200	2647.57
2010-05-10	2690.86	2713.06	2646.59	2698.76	4294967200	2698.76
2010-05-07	2685.99	2732.18	2665.81	2688.38	4294967200	2688.38
2010-05-06	2838.95	2838.95	2735	2739.7	4294967200	2739.7
2010-05-05	2804.51	2857.29	2770.33	2857.15	4294967200	2857.15
2010-05-04	2821.35	2862.55	2809.13	2835.28	4294967200	2835.28
2010-04-30	2867.65	2875.81	2820.95	2870.61	4294967200	2870.61
2010-04-29	2912.2	2928.93	2867.94	2868.43	4294967200	2868.43
2010-04-28	2883.17	2916.68	2865.47	2900.33	4294967200	2900.33
2010-04-27	2962.15	2962.15	2866.34	2907.93	4294967200	2907.93
2010-04-26	2988.08	2996.83	2965.83	2969.5	4294967200	2969.5
2010-04-23	2995.57	3015.63	2966.78	2983.54	4294967200	2983.54
2010-04-22	3021.29	3023.64	2978.46	2999.48	4294967200	2999.48
2010-04-21	2984.62	3034.33	2972.1	3033.28	4294967200	3033.28
2010-04-20	2980.08	2998.91	2941.35	2979.53	4294967200	2979.53
2010-04-19	3096.78	3096.78	2977.77	2980.3	4294967200	2980.3
2010-04-16	3159.67	3159.67	3121.37	3130.3	4294967200	3130.3
2010-04-15	3168.14	3181.66	3135.99	3164.97	4294967200	3164.97
2010-04-14	3161.55	3167.66	3145.55	3166.18	4294967200	3166.18
2010-04-13	3129.69	3173.63	3101.48	3161.25	4294967200	3161.25
2010-04-12	3151.89	3156.21	3111.9	3129.26	4294967200	3129.26
2010-04-09	3118.93	3146.46	3114.79	3145.35	4294967200	3145.35
2010-04-08	3143.45	3143.83	3110.26	3118.71	4294967200	3118.71
2010-04-07	3156.31	3161.08	3132.24	3148.22	4294967200	3148.22
2010-04-06	3170.61	3177.97	3141.93	3158.68	4294967200	3158.68
2010-04-02	3154.77	3159.6	3141.87	3157.96	4294967200	3157.96
2010-04-01	3111.94	3148.34	3111.94	3147.42	4294967200	3147.42
2010-03-31	3129.57	3130.11	3101.76	3109.1	4294967200	3109.1
2010-03-30	3123.83	3132.58	3113.77	3128.47	4294967200	3128.47
2010-03-29	3076.05	3130.28	3071.69	3123.8	4294967200	3123.8
2010-03-26	3017.22	3067.71	3009.91	3059.72	4294967200	3059.72
2010-03-25	3051.36	3051.36	3012.31	3019.18	4294967200	3019.18
2010-03-24	3058.93	3076.75	3052.21	3056.81	4294967200	3056.81
2010-03-23	3076.96	3082.97	3051.21	3053.12	4294967200	3053.12
2010-03-22	3069.66	3083.34	3061.76	3074.58	4294967200	3074.58
2010-03-19	3046.75	3069.66	3031.02	3067.75	4294967200	3067.75
2010-03-18	3053.16	3063.59	3035.02	3046.09	4294967200	3046.09
2010-03-17	2999.81	3050.76	2994.89	3050.48	4294967200	3050.48
2010-03-16	2974.49	2993.84	2963.44	2992.84	4294967200	2992.84
2010-03-15	3010.72	3013.52	2963.49	2976.94	4294967200	2976.94
2010-03-12	3051.47	3057.52	3011.97	3013.41	4294967200	3013.41
2010-03-11	3050.64	3070.94	3025.31	3051.28	4294967200	3051.28
2010-03-10	3067.15	3085.99	3034.74	3048.93	4294967200	3048.93
2010-03-09	3053.26	3084.85	3028.69	3069.14	4294967200	3069.14
2010-03-08	3036.42	3058.83	3030.91	3053.23	4294967200	3053.23
2010-03-05	3026.64	3044.17	3011.09	3031.06	4294967200	3031.06
2010-03-04	3098.07	3102.4	3016.22	3023.37	4294967200	3023.37
2010-03-03	3074.1	3098.46	3061.47	3097	4294967200	3097
2010-03-02	3089.71	3095.99	3060.96	3073.11	4294967200	3073.11
2010-03-01	3057.01	3093.09	3054.55	3087.84	4294967200	3087.84
2010-02-26	3053.5	3067.52	3041.69	3051.94	4294967200	3051.94
2010-02-25	3026.66	3063	3022.37	3060.62	4294967200	3060.62
2010-02-24	2964.98	3023.74	2955.07	3022.18	4294967200	3022.18
2010-02-23	2998.91	2998.91	2938.75	2982.57	4294967200	2982.57
2010-02-22	3016.7	3026.66	3002.81	3003.4	4294967200	3003.4
2010-02-12	2996.09	3018.86	2993.44	3018.13	4294967200	3018.13
2010-02-11	2985.08	3001.64	2976.08	2985.5	4294967200	2985.5
2010-02-10	2967.14	2983.18	2958.22	2982.5	4294967200	2982.5
2010-02-09	2932.09	2957.47	2929.21	2948.84	4294967200	2948.84
2010-02-08	2936.45	2954.27	2922.19	2935.17	4294967200	2935.17
2010-02-05	2936.2	2959.23	2918.91	2939.4	4294967200	2939.4
2010-02-04	2983.05	3015.13	2968.68	2995.31	4294967200	2995.31
2010-02-03	2945.03	3005.13	2890.02	3003.83	4294967200	3003.83
2010-02-02	2955.75	2990.75	2930.56	2934.71	4294967200	2934.71
2010-02-01	2981.37	2981.37	2912.89	2941.36	4294967200	2941.36
2010-01-29	2979.74	3024.85	2968.45	2989.29	4294967200	2989.29
2010-01-28	2985.21	3006.04	2963.89	2994.14	4294967200	2994.14
2010-01-27	3020.54	3028.65	2972.63	2986.61	4294967200	2986.61
2010-01-26	3094.85	3107.2	3001.96	3019.39	4294967200	3019.39
2010-01-25	3103.32	3137	3092.93	3094.41	4294967200	3094.41
2010-01-22	3118.72	3147.83	3062.63	3128.59	4294967200	3128.59
2010-01-21	3154.19	3176.15	3126.9	3158.86	4294967200	3158.86
2010-01-20	3252.04	3255.13	3148.33	3151.85	4294967200	3151.85
2010-01-19	3242.22	3268.81	3236.84	3246.87	4294967200	3246.87
2010-01-18	3213.64	3238.24	3202.21	3237.1	4294967200	3237.1
2010-01-15	3217.19	3241.81	3197.22	3224.15	4294967200	3224.15
2010-01-14	3183.38	3219.02	3165.6	3215.55	4294967200	3215.55
2010-01-13	3204.98	3232.82	3165.49	3172.66	4294967200	3172.66
2010-01-12	3205.71	3275.2	3180.08	3273.97	4294967200	3273.97
2010-01-11	3301.61	3306.75	3197.33	3212.75	4294967200	3212.75
2010-01-08	3177.26	3198.92	3149.02	3196	4294967200	3196
2010-01-07	3253.99	3268.82	3176.71	3192.78	4294967200	3192.78
2010-01-06	3277.52	3295.87	3253.04	3254.22	4294967200	3254.22
2010-01-05	3254.47	3290.51	3221.46	3282.18	4294967200	3282.18
2010-01-04	3289.75	3295.28	3243.32	3243.76	4294967200	3243.76
2009-12-31	3265	3282.21	3250.03	3277.14	4294967200	3277.14
2009-12-30	3211.83	3267	3206.22	3262.6	4294967200	3262.6
2009-12-29	3190.17	3212.52	3166.76	3211.76	4294967200	3211.76
2009-12-28	3148.86	3202.09	3148.86	3188.78	4294967200	3188.78
2009-12-25	3149.23	3154.77	3128.15	3141.35	4294967200	3141.35
2009-12-23	3048.2	3078.84	3041.35	3073.78	4294967200	3073.78
2009-12-22	3126.61	3129.31	3039.86	3050.52	4294967200	3050.52
2009-12-21	3108.07	3123.99	3088	3122.97	4294967200	3122.97
2009-12-18	3154.81	3169.58	3108.03	3113.89	4294967200	3113.89
2009-12-17	3261.61	3272.98	3176.63	3179.08	4294967200	3179.08
2009-12-16	3262.86	3299.33	3246.61	3255.21	4294967200	3255.21
2009-12-15	3283.6	3303.18	3267.94	3274.46	4294967200	3274.46
2009-12-14	3246.95	3315.03	3178.23	3302.9	4294967200	3302.9
2009-12-11	3260.45	3280.94	3242.37	3247.32	4294967200	3247.32
2009-12-10	3258.35	3276.13	3225.56	3254.26	4294967200	3254.26
2009-12-09	3258	3284.65	3228.2	3239.57	4294967200	3239.57
2009-12-08	3330.33	3330.38	3260.67	3296.66	4294967200	3296.66
2009-12-07	3313.06	3334.01	3302.13	3331.9	4294967200	3331.9
2009-12-04	3256.61	3319.13	3214.84	3317.04	4294967200	3317.04
2009-12-03	3268	3270.37	3227.77	3264.63	4294967200	3264.63
2009-12-02	3252.98	3278.27	3245.96	3269.75	4294967200	3269.75
2009-12-01	3191.06	3240.66	3173.42	3235.36	4294967200	3235.36
2009-11-30	3114.29	3195.88	3114.29	3195.3	4294967200	3195.3
2009-11-27	3137.3	3169.75	3080.89	3096.26	4294967200	3096.26
2009-11-26	3296.01	3305.33	3160.35	3170.98	4294967200	3170.98
2009-11-25	3214.81	3291.17	3188.02	3290.17	4294967200	3290.17
2009-11-24	3352.22	3361.39	3214.03	3223.53	4294967200	3223.53
2009-11-23	3312.97	3339.3	3305.5	3338.66	4294967200	3338.66
2009-11-20	3309.38	3332.53	3280.18	3308.35	4294967200	3308.35
2009-11-19	3311.19	3329.03	3285.8	3320.61	4294967200	3320.61
2009-11-18	3287.26	3315.87	3274.21	3303.23	4294967200	3303.23
2009-11-17	3291.04	3298.38	3275.3	3282.89	4294967200	3282.89
2009-11-16	3206.43	3275.55	3206.43	3275.05	4294967200	3275.05
2009-11-13	3164.65	3189.09	3127.5	3187.65	4294967200	3187.65
2009-11-12	0	0	0	3175.19	0	3175.19
2009-11-11	3176.31	3186.59	3149.07	3175.19	4294967200	3175.19
2009-11-10	3203.17	3211.1	3176.25	3178.61	4294967200	3178.61
2009-11-09	3162.15	3176.66	3141.77	3175.58	4294967200	3175.58
2009-11-06	3176.14	3183.57	3156.99	3164.04	4294967200	3164.04
2009-11-05	3133.5	3158.72	3122.52	3155.05	4294967200	3155.05
2009-11-04	3119.31	3141.45	3096.35	3128.54	4294967200	3128.54
2009-11-03	3085.74	3121.2	3078.94	3114.23	4294967200	3114.23
2009-11-02	2933.82	3077.91	2923.52	3076.65	4294967200	3076.65
2009-10-30	3007.25	3027.13	2983.93	2995.85	4294967200	2995.85
2009-10-29	2975.2	2993.44	2952.01	2960.47	4294967200	2960.47
2009-10-28	3014.18	3038.06	2974.26	3031.33	4294967200	3031.33
2009-10-27	3086.09	3086.09	3020.49	3021.46	4294967200	3021.46
2009-10-26	3114.29	3123.36	3083.18	3109.57	4294967200	3109.57
2009-10-23	3057.39	3123.46	3057.39	3107.85	4294967200	3107.85
2009-10-22	3068.68	3080.66	3045.03	3051.41	4294967200	3051.41
2009-10-21	3080.52	3105.51	3062.56	3070.59	4294967200	3070.59
2009-10-20	3062.55	3084.94	3053.64	3084.45	4294967200	3084.45
2009-10-19	2974.64	3039.6	2962.31	3038.27	4294967200	3038.27
2009-10-16	2992.75	3008.18	2931.92	2976.63	4294967200	2976.63
2009-10-15	2994.89	3014.26	2967.11	2979.79	4294967200	2979.79
2009-10-14	2945.67	3010.61	2943.74	2970.53	4294967200	2970.53
2009-10-13	2889.79	2937.82	2886.96	2936.19	4294967200	2936.19
2009-10-12	2927.02	2932.08	2893.57	2894.48	4294967200	2894.48
2009-10-09	2840.13	2912.55	2834.62	2911.72	4294967200	2911.72
2009-09-30	2772.57	2803.86	2763.71	2779.43	4294967200	2779.43
2009-09-29	2763.76	2779.69	2712.3	2754.54	4294967200	2754.54
2009-09-28	2844.37	2857.95	2752.77	2763.52	4294967200	2763.52
2009-09-25	2836.7	2864.07	2812.92	2838.84	4294967200	2838.84
2009-09-24	2824.58	2886.26	2783.11	2853.55	4294967200	2853.55
2009-09-23	2897.81	2924.2	2825.86	2842.72	4294967200	2842.72
2009-09-22	2956.13	2982.9	2896.94	2897.55	4294967200	2897.55
2009-09-21	2937.93	2968.7	2871.65	2967.01	4294967200	2967.01
2009-09-18	3063.31	3068.03	2940.83	2962.67	4294967200	2962.67
2009-09-17	3015.59	3064.23	3015.59	3060.26	4294967200	3060.26
2009-09-16	3027.51	3028.56	2960.59	2999.71	4294967200	2999.71
2009-09-15	3029.1	3050.43	2999.43	3033.73	4294967200	3033.73
2009-09-14	2990.93	3033.08	2984.83	3026.74	4294967200	3026.74
2009-09-11	2917.19	2999.33	2915.9	2989.79	4294967200	2989.79
2009-09-10	2934.96	2958.95	2911.21	2924.88	4294967200	2924.88
2009-09-09	2944.17	2962.29	2900.11	2946.26	4294967200	2946.26
2009-09-08	2865.7	2931.23	2831.85	2930.48	4294967200	2930.48
2009-09-07	2877.62	2919.35	2860	2881.12	4294967200	2881.12
2009-09-04	2841.17	2875.98	2827.58	2861.61	4294967200	2861.61
2009-09-03	2722.3	2854.16	2715.62	2845.02	4294967200	2845.02
2009-09-02	2681.33	2729.71	2669.22	2714.97	4294967200	2714.97
2009-09-01	2649.17	2727.08	2639.76	2683.72	4294967200	2683.72
2009-08-31	2817.63	2817.63	2663	2667.75	4294967200	2667.75
2009-08-28	2938.42	2949.43	2843.11	2860.69	4294967200	2860.69
2009-08-27	2947.83	2988.03	2909.89	2946.4	4294967200	2946.4
2009-08-26	2889.74	2995.8	2872.26	2967.59	4294967200	2967.59
2009-08-25	2980.1	2980.1	2823.64	2915.8	4294967200	2915.8
2009-08-24	2982.19	3004.9	2944.92	2993.43	4294967200	2993.43
2009-08-21	2905.05	2969.52	2883.27	2960.77	4294967200	2960.77
2009-08-20	2798.37	2914.64	2798.37	2911.58	4294967200	2911.58
2009-08-19	2916.09	2929.06	2761.4	2785.58	4294967200	2785.58
2009-08-18	2845.33	2920.64	2827.11	2910.88	4294967200	2910.88
2009-08-17	2994.87	3020.26	2867.39	2870.63	4294967200	2870.63
2009-08-14	3138.15	3146	3039.3	3046.97	4294967200	3046.97
2009-08-13	3112.57	3150.36	3060.12	3140.56	4294967200	3140.56
2009-08-12	3255.99	3255.99	3104.56	3112.72	4294967200	3112.72
2009-08-11	3261.41	3273.02	3222.71	3264.73	4294967200	3264.73
2009-08-10	3287.76	3307.89	3201.06	3249.76	4294967200	3249.76
2009-08-07	3352.66	3374.46	3244.1	3260.69	4294967200	3260.69
2009-08-06	3401.48	3419.74	3309.61	3356.33	4294967200	3356.33
2009-08-05	3467.05	3468.1	3385.42	3428.5	4294967200	3428.5
2009-08-04	3477.11	3478.01	3404.82	3471.44	4294967200	3471.44
2009-08-03	3429.69	3465.17	3398.45	3462.59	4294967200	3462.59
2009-07-31	3354.68	3414.15	3333.72	3412.06	4294967200	3412.06
2009-07-30	3281.2	3336.64	3215.75	3321.56	4294967200	3321.56
2009-07-29	3419.99	3454.02	3174.21	3266.43	4294967200	3266.43
2009-07-28	3434.32	3439.92	3392.43	3438.37	4294967200	3438.37
2009-07-27	3377.72	3435.93	3376.29	3435.21	4294967200	3435.21
2009-07-24	3343.76	3398.05	3306.91	3372.6	4294967200	3372.6
2009-07-23	3301.1	3331.06	3289.22	3328.49	4294967200	3328.49
2009-07-22	3207.99	3301.43	3207.26	3296.61	4294967200	3296.61
2009-07-21	3275.67	3279.59	3207.5	3213.21	4294967200	3213.21
2009-07-20	3203.89	3269.18	3192.9	3266.92	4294967200	3266.92
2009-07-17	3181.06	3197.23	3158.57	3189.74	4294967200	3189.74
2009-07-16	3209.77	3221.07	3175.96	3183.74	4294967200	3183.74
2009-07-15	3156.62	3188.91	3156.62	3188.55	4294967200	3188.55
2009-07-14	3088.58	3147.59	3088.58	3145.16	4294967200	3145.16
2009-07-13	3098.96	3112.88	3076.3	3080.56	4294967200	3080.56
2009-07-10	3124.79	3140.04	3099.99	3113.93	4294967200	3113.93
2009-07-09	3073.52	3123.51	3064.21	3123.03	4294967200	3123.03
2009-07-08	3057.46	3097.96	3011.21	3080.77	4294967200	3080.77
2009-07-07	3118.27	3130.07	3077.48	3089.45	4294967200	3089.45
2009-07-06	3091.48	3128.31	3090.1	3124.67	4294967200	3124.67
2009-07-03	3035.81	3088.86	3029.55	3088.37	4294967200	3088.37
2009-07-02	3015.08	3062.56	3015.08	3060.25	4294967200	3060.25
2009-07-01	2950.17	3009.71	2947.69	3008.15	4294967200	3008.15
2009-06-30	2990.12	2997.27	2953.36	2959.36	4294967200	2959.36
2009-06-29	2930.31	2976.92	2918.39	2975.31	4294967200	2975.31
2009-06-26	2930.5	2937.61	2910.34	2928.21	4294967200	2928.21
2009-06-25	2926.62	2946.9	2909.09	2925.05	4294967200	2925.05
2009-06-24	2889.05	2923.47	2880.28	2922.3	4294967200	2922.3
2009-06-23	2853.49	2941.05	2841.9	2892.7	4294967200	2892.7
2009-06-22	2900.57	2923.24	2884.13	2896.3	4294967200	2896.3
2009-06-19	2861.18	2886.5	2847.36	2880.49	4294967200	2880.49
2009-06-18	2812.99	2855.42	2810.85	2853.9	4294967200	2853.9
2009-06-17	2771.52	2813.61	2744.22	2810.12	4294967200	2810.12
2009-06-16	2762.74	2797.48	2753.69	2776.02	4294967200	2776.02
2009-06-15	2743.03	2790.98	2727.74	2789.55	4294967200	2789.55
2009-06-12	2793.97	2812.68	2722.22	2743.76	4294967200	2743.76
2009-06-11	2812.28	2828.74	2787.45	2797.32	4294967200	2797.32
2009-06-10	2796.9	2820.57	2790	2816.25	4294967200	2816.25
2009-06-09	2766.51	2788.37	2721.85	2787.89	4294967200	2787.89
2009-06-08	2753.34	2795.15	2729.03	2768.34	4294967200	2768.34
2009-06-05	2783.86	2791.65	2750.38	2753.89	4294967200	2753.89
2009-06-04	2753.25	2778.24	2728.2	2767.24	4294967200	2767.24
2009-06-03	2722.27	2778.68	2717.86	2778.59	4294967200	2778.59
2009-06-02	2739.44	2750.88	2713.47	2724.3	4294967200	2724.3
2009-06-01	2668.4	2726.72	2668.4	2721.28	4294967200	2721.28
2009-05-27	2601.24	2635.31	2592.79	2632.93	4294967200	2632.93
2009-05-26	2615.01	2618.8	2585.91	2588.57	4294967200	2588.57
2009-05-25	2555.34	2618.36	2538.62	2610.01	4294967200	2610.01
2009-05-22	2595.99	2617.75	2578.59	2597.6	4294967200	2597.6
2009-05-21	2639.14	2663.23	2598.87	2610.62	4294967200	2610.62
2009-05-20	2680.55	2686.34	2651.01	2651.41	4294967200	2651.41
2009-05-19	2679.4	2688.11	2660.56	2676.68	4294967200	2676.68
2009-05-18	2632.57	2656.84	2589.61	2652.78	4294967200	2652.78
2009-05-15	2646.89	2661.37	2623.36	2645.26	4294967200	2645.26
2009-05-14	2631.45	2651.49	2610.22	2639.89	4294967200	2639.89
2009-05-13	2629.03	2670.21	2608.32	2663.77	4294967200	2663.77
2009-05-12	2562.36	2619.69	2558.96	2618.17	4294967200	2618.17
2009-05-11	2646.29	2663.95	2579.75	2579.75	4294967200	2579.75
2009-05-08	2586.76	2634.06	2574.57	2625.65	4294967200	2625.65
2009-05-07	2612.12	2622.11	2566.12	2597.45	4294967200	2597.45
2009-05-06	2563.56	2596.93	2552.63	2592.52	4294967200	2592.52
2009-05-05	2577.43	2590.78	2552.39	2567.34	4294967200	2567.34
2009-05-04	2486.69	2560.54	2486.23	2559.91	4294967200	2559.91
2009-04-30	2477.93	2491.07	2461.36	2477.57	4294967200	2477.57
2009-04-29	2401.66	2477.73	2395.48	2468.19	4294967200	2468.19
2009-04-28	2382.88	2411.44	2372.34	2401.44	4294967200	2401.44
2009-04-27	2443.44	2452.93	2393.16	2405.35	4294967200	2405.35
2009-04-24	2477.16	2481.53	2445.66	2448.59	4294967200	2448.59
2009-04-23	2440.68	2474.15	2422.79	2463.95	4294967200	2463.95
2009-04-22	2548.1	2579.22	2449.9	2461.35	4294967200	2461.35
2009-04-21	2523.26	2552.6	2499.6	2535.83	4294967200	2535.83
2009-04-20	2500.17	2559.04	2497.32	2557.46	4294967200	2557.46
2009-04-17	2524.63	2539.35	2481.9	2503.94	4294967200	2503.94
2009-04-16	2542.34	2549.31	2497.12	2534.13	4294967200	2534.13
2009-04-15	2514.59	2542.54	2485.93	2536.06	4294967200	2536.06
2009-04-14	2512.01	2532.09	2495.34	2527.18	4294967200	2527.18
2009-04-13	2468.08	2522.45	2464.06	2513.7	4294967200	2513.7
2009-04-10	2400.01	2444.98	2392.8	2444.23	4294967200	2444.23
2009-04-09	2345.01	2380.94	2331.88	2379.88	4294967200	2379.88
2009-04-08	2429.88	2435.39	2346.54	2347.39	4294967200	2347.39
2009-04-07	2422.1	2449.54	2407.51	2439.18	4294967200	2439.18
2009-04-03	2446.12	2456.81	2406.5	2419.78	4294967200	2419.78
2009-04-02	2417.22	2450	2417.11	2425.29	4294967200	2425.29
2009-04-01	2380.98	2422.62	2380.98	2408.02	4294967200	2408.02
2009-03-31	2313.88	2375.71	2299.16	2373.21	4294967200	2373.21
2009-03-30	2377.96	2380.19	2348.53	2358.04	4294967200	2358.04
2009-03-27	2380.63	2392.77	2361.09	2374.44	4294967200	2374.44
2009-03-26	2296.05	2362.05	2274.9	2361.7	4294967200	2361.7
2009-03-25	2333.16	2355.69	2291.36	2291.55	4294967200	2291.55
2009-03-24	2359.68	2369.45	2327.43	2338.42	4294967200	2338.42
2009-03-23	2286.25	2329.18	2276.81	2325.48	4294967200	2325.48
2009-03-20	2272.44	2294.12	2250.41	2281.09	4294967200	2281.09
2009-03-19	2227.34	2268.14	2220.16	2265.76	4294967200	2265.76
2009-03-18	2227.98	2255.01	2221.59	2223.73	4294967200	2223.73
2009-03-17	2156.77	2225.19	2151.78	2218.33	4294967200	2218.33
2009-03-16	2122.41	2158.9	2108.61	2153.29	4294967200	2153.29
2009-03-13	2148.42	2166.02	2124.98	2128.85	4294967200	2128.85
2009-03-12	2127.73	2136.79	2086.02	2133.88	4294967200	2133.88
2009-03-11	2199.98	2203.53	2133.14	2139.02	4294967200	2139.02
2009-03-10	2097.14	2159.27	2088.16	2158.57	4294967200	2158.57
2009-03-09	2205.75	2232.67	2116.45	2118.75	4294967200	2118.75
2009-03-06	2180.79	2221.04	2171.67	2193.01	4294967200	2193.01
2009-03-05	2220.15	2241.76	2173.49	2221.08	4294967200	2221.08
2009-03-04	2076.62	2201.73	2076.62	2198.11	4294967200	2198.11
2009-03-03	2047.21	2088.63	2037.02	2071.43	4294967200	2071.43
2009-03-02	2066.23	2102.11	2052.99	2093.45	4294967200	2093.45
2009-02-27	2100.06	2123.24	2064.92	2082.85	4294967200	2082.85
2009-02-26	2201.67	2237.55	2102.35	2121.25	4294967200	2121.25
2009-02-25	2222.51	2234.02	2142.6	2206.57	4294967200	2206.57
2009-02-24	2273.75	2295.59	2193.27	2200.65	4294967200	2200.65
2009-02-23	2249.29	2313.59	2219.71	2305.78	4294967200	2305.78
2009-02-20	2234.36	2262.33	2206.21	2261.48	4294967200	2261.48
2009-02-19	2224.49	2247.62	2190.47	2227.12	4294967200	2227.12
2009-02-18	2271.26	2295.74	2206.06	2209.86	4294967200	2209.86
2009-02-17	2387.35	2402.81	2316.93	2319.44	4294967200	2319.44
2009-02-16	2338.76	2389.88	2328.18	2389.39	4294967200	2389.39
2009-02-13	2249.19	2323.12	2236.18	2320.79	4294967200	2320.79
2009-02-12	2265.79	2274.2	2191.89	2248.09	4294967200	2248.09
2009-02-11	2230.49	2305.71	2218.3	2260.82	4294967200	2260.82
2009-02-10	2218.49	2266.4	2197.01	2265.16	4294967200	2265.16
2009-02-09	2211.32	2238.89	2196.71	2224.71	4294967200	2224.71
2009-02-06	2102.08	2185.09	2102.08	2181.24	4294967200	2181.24
2009-02-05	2106.83	2149.48	2082.6	2098.02	4294967200	2098.02
2009-02-04	2068.09	2108.26	2067.79	2107.75	4294967200	2107.75
2009-02-03	2011.77	2060.93	2005.02	2060.81	4294967200	2060.81
2009-02-02	2008.13	2012.74	1987.13	2011.68	4294967200	2011.68
2009-01-23	2001.17	2008.79	1986.35	1990.66	4294967200	1990.66
2009-01-22	1996.09	2009.85	1980.44	2004.95	4294967200	2004.95
2009-01-21	1965.94	2007.91	1960.53	1985.02	4294967200	1985.02
2009-01-20	1981.15	1994.81	1956.1	1994.11	4294967200	1994.11
2009-01-19	1971	2018.51	1966.19	1986.67	4294967200	1986.67
2009-01-16	1928.92	1984.73	0	1954.44	4294967200	1954.44
2009-01-15	1912.77	1937.73	1902.54	1920.21	4294967200	1920.21
2009-01-14	1862.31	1929.28	1862.31	1928.87	4294967200	1928.87
2009-01-13	1880.87	1888.31	1861.81	1863.37	4294967200	1863.37
2009-01-12	1897.7	1924.44	1886.83	1900.35	4294967200	1900.35
2009-01-09	1875.16	1909.35	1875.16	1904.86	4294967200	1904.86
2009-01-08	1890.24	1894.17	1862.26	1878.18	4294967200	1878.18
2009-01-07	1938.97	1948.23	1920.52	1924.01	4294967200	1924.01
2009-01-06	1878.83	1938.69	1871.97	1937.15	4294967200	1937.15
2009-01-05	1849.02	1880.72	1844.09	1880.72	4294967200	1880.72
2008-12-31	1834.95	1844.37	1814.75	1820.81	4294967200	1820.81
2008-12-30	1851.91	1862.94	1826.98	1832.91	4294967200	1832.91
2008-12-29	1846.3	1856.33	1815.41	1850.48	4294967200	1850.48
2008-12-26	1852.91	1866.63	1840.19	1851.52	4294967200	1851.52
2008-12-25	1865.72	1877.77	1832.35	1852.42	4294967200	1852.42
2008-12-24	1873.58	1887.31	1850.85	1863.8	4294967200	1863.8
2008-12-23	1990.05	1990.05	1895.18	1897.22	4294967200	1897.22
2008-12-22	2016.45	2016.45	1965.35	1987.76	4294967200	1987.76
2008-12-19	2006.21	2038.66	1997.12	2018.46	4294967200	2018.46
2008-12-18	1978.97	2016.57	1958.97	2015.69	4294967200	2015.69
2008-12-17	1983.84	2003.38	1971.82	1976.82	4294967200	1976.82
2008-12-16	1948.86	1976.72	1907.83	1975.01	4294967200	1975.01
2008-12-15	1977.03	1989.3	1936.56	1964.37	4294967200	1964.37
2008-12-12	2014.58	2023.18	1932.27	1954.21	4294967200	1954.21
2008-12-11	2072.58	2087.2	2028.73	2031.68	4294967200	2031.68
2008-12-10	2025.03	2079.55	2005.56	2079.12	4294967200	2079.12
2008-12-09	2100.77	2100.81	2036.89	2037.74	4294967200	2037.74
2008-12-08	2049.16	2091.28	2038.19	2090.77	4294967200	2090.77
2008-12-05	1984.26	2019.75	1975.71	2018.66	4294967200	2018.66
2008-12-04	1992.72	2055.21	1985.2	2001.5	4294967200	2001.5
2008-12-03	1903.43	1965.83	1902.94	1965.41	4294967200	1965.41
2008-12-02	1856.97	1907.78	1846.53	1889.64	4294967200	1889.64
2008-12-01	1865.74	1895.76	1838.1	1894.61	4294967200	1894.61
2008-11-28	1901.68	1915.27	1856.29	1871.16	4294967200	1871.16
2008-11-27	2012.69	2022.48	1916.47	1917.86	4294967200	1917.86
2008-11-26	1890.33	1914.71	1873.18	1897.88	4294967200	1897.88
2008-11-25	1925.25	1939.37	1858.17	1888.71	4294967200	1888.71
2008-11-24	1961.21	1974.47	1893.34	1897.06	4294967200	1897.06
2008-11-21	1932.6	2013.18	1893.15	1969.39	4294967200	1969.39
2008-11-20	1977.21	2030.87	1956.73	1983.76	4294967200	1983.76
2008-11-19	1889.35	2023.91	1883.83	2017.47	4294967200	2017.47
2008-11-18	2020.99	2050.88	1889.86	1902.43	4294967200	1902.43
2008-11-17	1981.26	2031.1	1963.85	2030.48	4294967200	2030.48
2008-11-14	1943.96	1987.26	1921.84	1986.44	4294967200	1986.44
2008-11-13	1837.27	1942.9	1825.88	1927.61	4294967200	1927.61
2008-11-12	1820.44	1863.9	1815.08	1859.11	4294967200	1859.11
2008-11-11	1872.07	1887.8	1840.92	1843.61	4294967200	1843.61
2008-11-10	1782.31	1876.16	1782.31	1874.8	4294967200	1874.8
2008-11-07	1686.52	1762.23	1680.6	1747.71	4294967200	1747.71
2008-11-06	1720.42	1728.22	1703.1	1717.72	4294967200	1717.72
2008-11-05	1716.22	1788.26	1716.22	1760.61	4294967200	1760.61
2008-11-04	1707.93	1717.1	1678.96	1706.7	3925345600	1706.7
2008-11-03	1713.76	1750.32	1702.98	1719.77	3585833200	1719.77
2008-10-31	1754.21	1765.68	1721.59	1728.79	4021962000	1728.79
2008-10-30	1732.77	1788.2	1710.73	1763.61	4294967200	1763.61
2008-10-29	1786.2	1795.09	1719.33	1719.81	4294967200	1719.81
2008-10-28	1671.4	1786.44	1664.93	1771.82	4294967200	1771.82
2008-10-27	1809.22	1809.22	1721.6	1723.35	4294967200	1723.35
2008-10-24	1875.63	1888.1	1825.53	1839.62	4294967200	1839.62
2008-10-23	1851.26	1879.85	1828.31	1875.56	4294967200	1875.56
2008-10-22	1932.68	1950.79	1894.31	1895.82	4294967200	1895.82
2008-10-21	1978.67	1996.66	1956.11	1958.53	4294967200	1958.53
2008-10-20	1924.18	1979.84	1890.92	1974.01	4294967200	1974.01
2008-10-17	1921.84	1941.3	1902.6	1930.65	3864729600	1930.65
2008-10-16	1916.13	1943.32	1901.5	1909.94	4294967200	1909.94
2008-10-15	1995.89	2013.49	1963.1	1994.67	4081795600	1994.67
2008-10-14	2139.06	2146.73	2016.18	2017.32	4294967200	2017.32
2008-10-13	1978.56	2074.47	1931.47	2073.57	4294967200	2073.57
2008-10-10	1995.96	2027.83	1963.18	2000.57	4294967200	2000.57
2008-10-09	2125.57	2130.87	2063.41	2074.58	4294967200	2074.58
2008-10-08	2095.91	2127.08	2059.09	2092.22	4294967200	2092.22
2008-10-07	2101.09	2183	2072.9	2157.84	4294967200	2157.84
2008-10-06	2267.39	2267.39	2172.57	2173.74	4294967200	2173.74
2008-09-26	2304.12	2310.45	2246.28	2293.78	4294967200	2293.78
2008-09-25	2214.58	2333.28	2211.45	2297.5	4294967200	2297.5
2008-09-24	2133.1	2218.29	2116.96	2216.81	4294967200	2216.81
2008-09-23	2209.12	2253.4	2181.96	2201.51	4294967200	2201.51
2008-09-22	2241.72	2269.73	2164.8	2236.41	4294967200	2236.41
2008-09-19	2067.64	2075.09	2043.32	2075.09	4294967200	2075.09
2008-09-18	1876.12	1942.85	1802.33	1895.84	4294967200	1895.84
2008-09-17	1971.94	1999.95	1922.68	1929.05	4294967200	1929.05
2008-09-16	2049.81	2049.81	1974.39	1986.64	4294967200	1986.64
2008-09-12	2077.55	2104.63	2064.29	2079.67	3031247600	2079.67
2008-09-11	2143.4	2148.12	2070.43	2078.98	3644180400	2078.98
2008-09-10	2131.8	2185.69	2102.91	2150.76	3901204000	2150.76
2008-09-09	2152.28	2161.35	2114.5	2145.78	3072269200	2145.78
2008-09-08	2210.34	2220.55	2135.38	2143.42	3766949600	2143.42
2008-09-05	2224.53	2238.32	2199.36	2202.45	3860817200	2202.45
2008-09-04	2270.52	2295.35	2249.12	2277.41	3416308800	2277.41
2008-09-03	2301.94	2321.53	2248.07	2276.67	4225000800	2276.67
2008-09-02	2312.1	2329.01	2284.92	2304.89	3419029200	2304.89
2008-09-01	2380.47	2380.47	2311.73	2325.14	3626524000	2325.14
2008-08-29	2361.05	2420.85	2352.1	2397.37	4294967200	2397.37
2008-08-28	2341.96	2374.25	2333.03	2350.14	3475273600	2350.14
2008-08-27	2343.88	2385.99	2310.46	2342.15	4095260400	2342.15
2008-08-26	2384.95	2403.02	2327.22	2350.08	4097946400	2350.08
2008-08-25	2408.09	2443.99	2382.29	2413.37	3375721600	2413.37
2008-08-22	2414.46	2426.71	2362.09	2405.23	4294967200	2405.23
2008-08-21	2484.49	2518.44	2431.05	2431.72	4294967200	2431.72
2008-08-20	2332.48	2523.47	2306.66	2523.28	4294967200	2523.28
2008-08-19	2297.25	2355.93	2284.58	2344.47	3859382000	2344.47
2008-08-18	2451.78	2455.5	2318.93	2319.87	4294967200	2319.87
2008-08-15	2434.41	2476.86	2414.57	2450.61	3129606800	2450.61
2008-08-14	2432.2	2454.25	2409.01	2437.08	3130522600	2437.08
2008-08-13	2440.52	2458.77	2370.74	2446.3	4100523200	2446.3
2008-08-12	2445.22	2484.75	2430.85	2457.2	3663263200	2457.2
2008-08-11	2595.9	2601.5	2453.71	2470.07	4294967200	2470.07
2008-08-08	2724.43	2725.93	2595.92	2605.72	4294967200	2605.72
2008-08-07	2717.5	2742.71	2691.35	2727.58	3949212000	2727.58
2008-08-06	2711.6	2743.11	2678.86	2719.37	4060552400	2719.37
2008-08-05	2751.2	2762.26	2684.73	2690.75	4237855200	2690.75
2008-08-04	2782.99	2793.26	2738.85	2741.74	3717032000	2741.74
2008-08-01	2751.02	2830.76	2721.95	2801.82	4294967200	2801.82
2008-07-31	2844.65	2848	2774.1	2775.72	4294967200	2775.72
2008-07-30	2884.59	2894.37	2822.19	2836.67	4294967200	2836.67
2008-07-29	2868.01	2868.01	2827.7	2850.31	4294967200	2850.31
2008-07-28	2883.76	2924.45	2883.76	2903.01	4294967200	2903.01
2008-07-25	2875.77	2888.58	2851.93	2865.1	4294967200	2865.1
2008-07-24	2861.81	2912.7	2849.1	2910.29	4294967200	2910.29
2008-07-23	2870.93	2887.58	2831.11	2837.85	4294967200	2837.85
2008-07-22	2852.44	2868.62	2830.76	2846.12	4294967200	2846.12
2008-07-21	2759.88	2865.06	2745.64	2861.42	4294967200	2861.42
2008-07-18	2711.74	2785.53	2665.91	2778.37	4294967200	2778.37
2008-07-17	2747.95	2773.28	2676.15	2684.78	4294967200	2684.78
2008-07-16	2753.9	2765.15	2656.61	2705.87	4294967200	2705.87
2008-07-15	2886.11	2896.33	2769.91	2779.45	4294967200	2779.45
2008-07-14	2837.5	2895.3	2828.24	2878.26	4294967200	2878.26
2008-07-11	2863.81	2888.29	2821.31	2856.63	4294967200	2856.63
2008-07-10	2879.62	2952.04	2862.06	2875.45	4294967200	2875.45
2008-07-09	2838.86	2920.55	2838.86	2920.55	4294967200	2920.55
2008-07-08	2805.61	2843.6	2754.62	2814.95	4294967200	2814.95
2008-07-07	2673.55	2801.53	2673.55	2792.4	4294967200	2792.4
2008-07-04	2691.21	2713.48	2645.83	2669.89	4294967200	2669.89
2008-07-03	2610.81	2746.37	2566.53	2703.53	4294967200	2703.53
2008-07-02	2656.04	2700.9	2627.9	2651.73	4018179200	2651.73
2008-07-01	2743.16	2753.33	2644.78	2651.6	4068142400	2651.6
2008-06-30	2724.4	2766.8	2693.4	2736.1	3851885600	2736.1
2008-06-27	2809.31	2822.26	2723.16	2748.43	4294967200	2748.43
2008-06-26	2904.09	2931.31	2851.12	2901.85	4294967200	2901.85
2008-06-25	2794.04	2910.48	2784.42	2905.01	4294967200	2905.01
2008-06-24	2747.32	2817.17	2728.83	2803.02	4294967200	2803.02
2008-06-23	2780.15	2813.14	2741.19	2760.42	4067003200	2760.42
2008-06-20	2811.08	2917.32	2695.63	2831.74	4294967200	2831.74
2008-06-19	2921.72	2921.72	2742.15	2748.87	4294967200	2748.87
2008-06-18	2772.37	2945.42	2729.71	2941.11	4294967200	2941.11
2008-06-17	2873.13	2893.47	2769.12	2794.75	4294967200	2794.75
2008-06-16	2876.29	2917.81	2811.72	2874.1	4038592400	2874.1
2008-06-13	2960.91	2976.45	2865.5	2868.8	4106943200	2868.8
2008-06-12	3011.56	3031.06	2900.12	2957.53	4294967200	2957.53
2008-06-11	3042.16	3064.2	2992.35	3024.24	4294967200	3024.24
2008-06-10	3202.11	3215.5	3045.06	3072.33	4294967200	3072.33
2008-06-06	3362	3371.28	3312.72	3329.67	3476321600	3329.67
2008-06-05	3355.93	3376.34	3326.54	3351.65	4183466400	3351.65
2008-06-04	3424.04	3428.47	3341.74	3369.91	4294967200	3369.91
2008-06-03	3456.58	3469.06	3409.23	3436.4	4294967200	3436.4
2008-06-02	3426.2	3483.61	3400.72	3459.04	4294967200	3459.04
2008-05-30	3414.25	3450.49	3390.88	3433.35	4294967200	3433.35
2008-05-29	3447.77	3481.73	3400.77	3401.44	4294967200	3401.44
2008-05-28	3382.77	3486.33	3354.25	3459.03	4294967200	3459.03
2008-05-27	3355.11	3383.68	3333.95	3375.41	4249931200	3375.41
2008-05-26	3442.29	3443.99	3361.99	3364.54	4294967200	3364.54
2008-05-23	3473.8	3521.39	3435.84	3473.09	4294967200	3473.09
2008-05-22	3493.07	3558.02	3469.79	3485.63	4294967200	3485.63
2008-05-21	3414.34	3560.53	3355.08	3544.19	4294967200	3544.19
2008-05-20	3601.55	3632.01	3432.38	3443.16	4294967200	3443.16
2008-05-19	3615.59	3624.84	3563.61	3604.76	4294967200	3604.76
2008-05-16	3637.64	3661.07	3582.5	3624.23	4294967200	3624.23
2008-05-15	3676.84	3706.72	3636.22	3637.32	4294967200	3637.32
2008-05-14	3549.67	3661.97	3549.67	3657.43	4294967200	3657.43
2008-05-13	3515.71	3615.06	3508.32	3560.24	4294967200	3560.24
2008-05-12	3548.61	3668.86	3521.88	3626.98	4294967200	3626.98
2008-05-09	3682.96	3693.16	3552.47	3613.49	4294967200	3613.49
2008-05-08	3538.92	3658.05	3523.02	3656.84	4294967200	3656.84
2008-05-07	3716.45	3774.07	3577.99	3579.15	4294967200	3579.15
2008-05-06	3735.85	3786.02	3680.99	3733.5	4294967200	3733.5
2008-05-05	3739.8	3768.22	3696.7	3761.01	4294967200	3761.01
2008-04-30	3545.57	3705.09	3543.02	3693.11	4294967200	3693.11
2008-04-29	3457.35	3544.23	3453.28	3523.41	4294967200	3523.41
2008-04-28	3497.38	3530.91	3460.25	3474.72	4294967200	3474.72
2008-04-25	3572.55	3658.55	3527.84	3557.75	4294967200	3557.75
2008-04-24	3539.87	3593.2	3461.64	3583.03	4294967200	3583.03
2008-04-23	3116.41	3296.72	3089.89	3278.33	4294967200	3278.33
2008-04-22	3076.72	3148.73	2990.79	3147.79	4294967200	3147.79
2008-04-21	3305.15	3305.17	3073.56	3116.98	4294967200	3116.98
2008-04-18	3200.57	3203.71	3078.17	3094.67	4294967200	3094.67
2008-04-17	3286.41	3352.95	3180.2	3222.74	4294967200	3222.74
2008-04-16	3349.93	3363.22	3283.08	3291.6	4009118400	3291.6
2008-04-15	3282.57	3349.76	3212.15	3348.35	4294967200	3348.35
2008-04-14	3419.05	3427.88	3285.3	3296.67	4294967200	3296.67
2008-04-11	3498.55	3517.82	3462.14	3492.89	4294967200	3492.89
2008-04-10	3378.14	3474.31	3344.87	3471.74	4294967200	3471.74
2008-04-09	3585.85	3606.89	3413.07	3413.91	4294967200	3413.91
2008-04-08	3604.26	3656.96	3563.85	3612.54	4294967200	3612.54
2008-04-07	3418.52	3613.48	3386.51	3599.62	4294967200	3599.62
2008-04-04	3446.24	3446.24	3446.24	3446.24	0	3446.24
2008-04-03	3323.43	3456.95	3271.29	3446.24	4294967200	3446.24
2008-04-02	3370.6	3464.53	3283.64	3347.88	4294967200	3347.88
2008-04-01	3461.08	3493.13	3308.9	3329.16	4294967200	3329.16
2008-03-31	3465.91	3555.82	3445.56	3472.71	4294967200	3472.71
2008-03-28	3378.63	3590.75	3357.23	3580.15	4294967200	3580.15
2008-03-27	3541.28	3541.28	3407.9	3411.49	4294967200	3411.49
2008-03-26	3644.13	3698.32	3591.11	3606.86	4294967200	3606.86
2008-03-25	3559.94	3659.21	3521.53	3629.62	4294967200	3629.62
2008-03-24	3830.35	3840.48	3624.94	3626.19	4294967200	3626.19
2008-03-21	3790.11	3838.06	3746.4	3796.58	4294967200	3796.58
2008-03-20	3721.5	3857.62	3516.33	3804.05	4294967200	3804.05
2008-03-19	3746.05	3813.89	3677.82	3761.6	4294967200	3761.6
2008-03-18	3789.56	3862.77	3607.25	3668.9	4294967200	3668.9
2008-03-17	3941.26	3941.26	3813	3820.05	4294967200	3820.05
2008-03-14	3956.75	4000.78	3891.7	3962.67	4140725600	3962.67
2008-03-13	4033.32	4055.45	3902.25	3971.26	4294967200	3971.26
2008-03-12	4254.67	4272.98	4068.78	4070.12	4294967200	4070.12
2008-03-11	4121.65	4165.92	4063.47	4165.88	4294967200	4165.88
2008-03-10	4265.61	4265.61	4120.53	4146.3	4294967200	4146.3
2008-03-07	4315.81	4341.29	4265.83	4300.52	4294967200	4300.52
2008-03-06	4310.35	4427.5	4260.79	4360.99	4294967200	4360.99
2008-03-05	4316.25	4352.82	4210.96	4292.65	4294967200	4292.65
2008-03-04	4454.18	4472.15	4321.27	4335.45	4294967200	4335.45
2008-03-03	4323.7	4456.96	4279.35	4438.27	4294967200	4438.27
2008-02-29	4293.53	4364.81	4275.9	4348.54	4294967200	4348.54
2008-02-28	4343.28	4344.93	4265.5	4299.51	4294967200	4299.51
2008-02-27	4256.53	4360.7	4222.46	4334.05	4294967200	4334.05
2008-02-26	4302.73	4331.64	4123.31	4238.18	4294967200	4238.18
2008-02-25	4370.19	4391.33	4182.77	4192.53	4294967200	4192.53
2008-02-22	4500.38	4500.38	4333.03	4370.29	4294967200	4370.29
2008-02-21	4534.17	4568.21	4452.67	4527.18	4294967200	4527.18
2008-02-20	4682.59	4695.8	4556.81	4567.03	4294967200	4567.03
2008-02-19	4582.28	4665.55	4544.94	4664.29	4294967200	4664.29
2008-02-18	4546.75	4601.22	4517.6	4568.15	4294967200	4568.15
2008-02-15	4523.79	4523.79	4431.46	4497.13	4138651600	4497.13
2008-02-14	4527.05	4576.98	4507.94	4552.32	3491300400	4552.32
2008-02-13	4525.03	4547.54	4454.64	4490.72	3691415200	4490.72
2008-02-12	4599.7	4599.7	4599.7	4599.7	0	4599.7
2008-02-11	4599.7	4599.7	4599.7	4599.7	0	4599.7
2008-02-08	4599.7	4599.7	4599.7	4599.7	0	4599.7
2008-02-07	4599.7	4599.7	4599.7	4599.7	0	4599.7
2008-02-06	4599.7	4599.7	4599.7	4599.7	0	4599.7
2008-02-05	4622.54	4662.97	4550.43	4599.7	4294967200	4599.7
2008-02-04	4415.02	4672.21	4415.02	4672.17	4294967200	4672.17
2008-02-01	4388.25	4411.7	4195.75	4320.77	4294967200	4320.77
2008-01-31	4408.02	4487.32	4368.3	4383.39	4294967200	4383.39
2008-01-30	4505.63	4554.34	4330.7	4417.85	4294967200	4417.85
2008-01-29	4426.27	4517.6	4389.52	4457.94	4294967200	4457.94
2008-01-28	4720.56	4720.56	4409.08	4419.29	4294967200	4419.29
2008-01-25	4716.98	4806.89	4657.71	4761.69	4294967200	4761.69
2008-01-24	4753.44	4767.8	4625.46	4717.73	4294967200	4717.73
2008-01-23	4572.9	4705.07	4510.5	4703.05	4294967200	4703.05
2008-01-22	4818	4818	4511.95	4559.75	4294967200	4559.75
2008-01-21	5188.79	5200.93	4891.29	4914.44	4294967200	4914.44
2008-01-18	5141.37	5187.6	5093.13	5180.51	4294967200	5180.51
2008-01-17	5235.91	5312.29	5039.79	5151.63	4294967200	5151.63
2008-01-16	5395.28	5396.04	5288.77	5290.61	4294967200	5290.61
2008-01-15	5503.93	5505.04	5405.6	5443.79	4294967200	5443.79
2008-01-14	5507.58	5522.78	5456.93	5497.9	4294967200	5497.9
2008-01-11	5471.39	5500.06	5423.81	5484.68	4294967200	5484.68
2008-01-10	5449.16	5483.83	5407.31	5456.54	4294967200	5456.54
2008-01-09	5365.22	5437.76	5346.85	5435.81	4294967200	5435.81
2008-01-08	5414.56	5480.07	5344.65	5386.53	4294967200	5386.53
2008-01-07	5357.45	5403.35	5332.6	5393.34	4294967200	5393.34
2008-01-04	5328.41	5372.46	5318.46	5361.57	4294967200	5361.57
2008-01-03	5269.8	5321.46	5211.05	5319.86	4294967200	5319.86
2008-01-02	5265	5295.02	5201.89	5272.81	4294967200	5272.81
2008-01-01	5261.56	5261.56	5261.56	5261.56	0	5261.56
2007-12-31	5261.56	5261.56	5261.56	5261.56	0	5261.56
2007-12-28	5320.01	5336.5	5248.69	5261.56	4294967200	5261.56
2007-12-27	5248.22	5316.52	5203.5	5308.89	4294967200	5308.89
2007-12-26	5209.04	5262.59	5158.76	5233.35	4294967200	5233.35
2007-12-25	5233.17	5254.4	5178.8	5201.18	4294967200	5201.18
2007-12-24	5132.91	5284.34	5104.65	5234.26	4294967200	5234.26
2007-12-21	5017.19	5112.39	5013.76	5101.78	4294967200	5101.78
2007-12-20	4965.29	5050.79	4923.29	5043.54	4294967200	5043.54
2007-12-19	4878.07	4960.42	4868.35	4941.78	4294967200	4941.78
2007-12-18	4856.47	4905.49	4812.16	4836.17	4055804800	4836.17
2007-12-17	5007.29	5007.35	4874.62	4876.76	4294967200	4876.76
2007-12-14	4899.75	5011.2	4860.16	5007.91	4294967200	5007.91
2007-12-13	5078.18	5095.15	4954.36	4958.04	4294967200	4958.04
2007-12-12	5148.25	5149.93	5054.56	5095.54	4294967200	5095.54
2007-12-11	5180.54	5209.71	5103.75	5175.08	4294967200	5175.08
2007-12-10	5010.83	5168.76	4990.72	5161.92	4294967200	5161.92
2007-12-07	5038.48	5096.8	5021.37	5091.76	4294967200	5091.76
2007-12-06	5055.83	5065.51	4995.47	5035.07	4294967200	5035.07
2007-12-05	4917.37	5052.75	4893.32	5042.65	4294967200	5042.65
2007-12-04	4882.15	4971.4	4882.15	4915.89	4283576800	4915.89
2007-12-03	4838.56	4899.67	4798.01	4868.61	4294967200	4868.61
2007-11-30	4993.74	4993.74	4861.86	4871.78	4294967200	4871.78
2007-11-29	4870.86	5011.19	4814.78	5003.33	4294967200	5003.33
2007-11-28	4870.84	4907.76	4778.73	4803.39	3275675600	4803.39
2007-11-27	4919.91	4947.08	4857.04	4861.11	3083386400	4861.11
2007-11-26	5102.53	5124.89	4952.43	4958.85	3675579600	4958.85
2007-11-23	4946.26	5034.23	4896.99	5032.13	3087296200	5032.13
2007-11-22	5113.88	5154.86	4969.89	4984.16	4037032800	4984.16
2007-11-21	5307.79	5344.93	5206.57	5214.23	4123160800	5214.23
2007-11-20	5230.74	5338.17	5158.54	5293.7	4294967200	5293.7
2007-11-19	5325.3	5333.09	5240.42	5269.82	4109773200	5269.82
2007-11-16	5273.08	5335.51	5224.31	5316.27	3738733200	5316.27
2007-11-15	5391.02	5453.74	5338.9	5365.27	4294967200	5365.27
2007-11-14	5246.57	5414.61	5165.06	5412.69	4294967200	5412.69
2007-11-13	5239.34	5311.7	5085.44	5158.12	4294967200	5158.12
2007-11-12	5181.17	5250.08	5032.58	5187.73	4294967200	5187.73
2007-11-09	5276.01	5382.7	5217.63	5315.54	4294967200	5315.54
2007-11-08	5559.15	5559.15	5328.2	5330.02	4294967200	5330.02
2007-11-07	5565.65	5610.95	5469.76	5601.78	4273032800	5601.78
2007-11-06	5593.35	5649.75	5510.16	5536.57	4294967200	5536.57
2007-11-05	5748.18	5787.23	5603.47	5634.45	4294967200	5634.45
2007-11-02	5812.46	5860.59	5740.4	5777.81	4294967200	5777.81
2007-11-01	5978.94	6005.13	5912.5	5914.29	4294967200	5914.29
2007-10-31	5984.71	6002.12	5871.48	5954.77	4294967200	5954.77
2007-10-30	5769.2	5899.65	5701.34	5897.19	4294967200	5897.19
2007-10-29	5641.98	5750.25	5617.98	5748	4294967200	5748
2007-10-26	5498.86	5628.83	5462.01	5589.63	4294967200	5589.63
2007-10-25	5794.22	5819.88	5546.04	5562.39	4294967200	5562.39
2007-10-24	5804.02	5906.69	5793.56	5843.11	4294967200	5843.11
2007-10-23	5660.07	5776.02	5574.84	5773.39	4294967200	5773.39
2007-10-22	5742.79	5804.84	5654.91	5667.33	4294967200	5667.33
2007-10-19	5869.12	5932.11	5766.86	5818.05	4294967200	5818.05
2007-10-18	6031.92	6055.47	5804.97	5825.28	4294967200	5825.28
2007-10-17	6057.43	6088.89	5982.2	6036.28	4294967200	6036.28
2007-10-16	6056.95	6124.04	6040.71	6092.06	4294967200	6092.06
2007-10-15	5934.77	6039.04	5866.13	6030.09	4294967200	6030.09
2007-10-12	5950.9	5959.36	5658.81	5903.26	4294967200	5903.26
2007-10-11	5798.39	5914.77	5755.99	5913.23	4294967200	5913.23
2007-10-10	5742.65	5860.86	5727.24	5771.46	4294967200	5771.46
2007-10-09	5678.91	5725.41	5628.35	5715.89	4294967200	5715.89
2007-10-08	5683.31	5729.96	5620	5692.75	4294967200	5692.75
2007-10-05	5552.3	5552.3	5552.3	5552.3	0	5552.3
2007-10-04	5552.3	5552.3	5552.3	5552.3	0	5552.3
2007-10-03	5552.3	5552.3	5552.3	5552.3	0	5552.3
2007-10-02	5552.3	5552.3	5552.3	5552.3	0	5552.3
2007-10-01	5552.3	5552.3	5552.3	5552.3	0	5552.3
2007-09-28	5461.58	5560.42	5461.58	5552.3	4294967200	5552.3
2007-09-27	5338.11	5411.19	5306.82	5409.4	4294967200	5409.4
2007-09-26	5407.83	5463.9	5320.02	5338.52	4294967200	5338.52
2007-09-25	5500.27	5509.23	5396.48	5425.88	4294967200	5425.88
2007-09-24	5469.84	5506.06	5404.42	5485.01	4294967200	5485.01
2007-09-21	5482.51	5489.07	5363.35	5454.67	4294967200	5454.67
2007-09-20	5408.48	5482.42	5396.11	5470.06	4294967200	5470.06
2007-09-19	5439.02	5447.36	5336.07	5395.27	4294967200	5395.27
2007-09-18	5446.73	5458.58	5339.92	5425.21	4294967200	5425.21
2007-09-17	5309.06	5427.17	5307.77	5421.39	4294967200	5421.39
2007-09-14	5290.26	5324.44	5201.85	5312.18	4294967200	5312.18
2007-09-13	5193.41	5276.77	5178.87	5273.59	4294967200	5273.59
2007-09-12	5092.58	5192.3	5025.34	5172.63	4294967200	5172.63
2007-09-11	5362.94	5395.04	5093.92	5113.97	4294967200	5113.97
2007-09-10	5208.32	5356.86	5169.9	5355.29	4294967200	5355.29
2007-09-07	5381.19	5405.36	5269.25	5277.18	4294967200	5277.18
2007-09-06	5336.67	5412.32	5314.34	5393.66	4294967200	5393.66
2007-09-05	5296.07	5337.93	5223.67	5310.72	4294967200	5310.72
2007-09-04	5333.4	5357.93	5265	5294.04	4294967200	5294.04
2007-09-03	5257.78	5327.54	5257.78	5321.06	4294967200	5321.06
2007-08-31	5184.09	5235.16	5158.37	5218.83	4294967200	5218.83
2007-08-30	5144.11	5186.53	5109.66	5167.88	4294967200	5167.88
2007-08-29	5147.71	5204.53	5063.41	5109.43	4294967200	5109.43
2007-08-28	5134.14	5209.51	5058.45	5194.69	4294967200	5194.69
2007-08-27	5144.82	5192.06	5092.08	5150.12	4294967200	5150.12
2007-08-24	5070.65	5125.36	5052.24	5107.67	4294967200	5107.67
2007-08-23	5002.84	5050.38	4968.33	5032.49	4294967200	5032.49
2007-08-22	4876.35	4999.19	4861.27	4980.08	4294967200	4980.08
2007-08-21	4944.21	4982.98	4917.82	4955.21	4294967200	4955.21
2007-08-20	4773.83	4906	4758.4	4904.85	4294967200	4904.85
2007-08-17	4733.14	4814.37	4646.43	4656.57	4294967200	4656.57
2007-08-16	4845.02	4845.02	4710.31	4765.45	4294967200	4765.45
2007-08-15	4875.51	4916.31	4762.72	4869.88	4294967200	4869.88
2007-08-14	4820.15	4876.85	4789.9	4872.79	4294967200	4872.79
2007-08-13	4749.37	4749.37	4749.37	4749.37	0	4749.37
2007-08-10	4745.18	4769.62	4640.77	4749.37	4294967200	4749.37
2007-08-09	4658.59	4768.89	4658.59	4754.1	4294967200	4754.1
2007-08-08	4614.59	4711.32	4568.69	4663.16	4294967200	4663.16
2007-08-07	4642.01	4687.44	4581.29	4651.23	4294967200	4651.23
2007-08-06	4600.12	4629.97	4564.31	4628.11	4294967200	4628.11
2007-08-03	4440.98	4562.69	4438.96	4560.77	4294967200	4560.77
2007-08-02	4316.57	4431.85	4290.81	4407.73	4294967200	4407.73
2007-08-01	4488.77	4502.3	4284.87	4300.56	4294967200	4300.56
2007-07-31	4432.27	4476.63	4379.2	4471.03	4294967200	4471.03
2007-07-30	4348.61	4450.19	4345.79	4440.77	4294967200	4440.77
2007-07-27	4315.37	4357.34	4268.79	4345.36	4294967200	4345.36
2007-07-26	4347.78	4371.51	4304.19	4346.46	4294967200	4346.46
2007-07-25	4212.95	4325.38	4212.23	4323.97	4294967200	4323.97
2007-07-24	4238.32	4284.83	4192.72	4210.33	4294967200	4210.33
2007-07-23	4091.24	4220.32	4091.24	4213.36	4294967200	4213.36
2007-07-20	3918.41	4062.12	3918.41	4058.85	4294967200	4058.85
2007-07-19	3918.54	3947.33	3887.59	3912.94	4294967200	3912.94
2007-07-18	3880.85	3971.61	3861.91	3930.06	4294967200	3930.06
2007-07-17	3809.56	3919.78	3767.22	3896.19	4294967200	3896.19
2007-07-16	3920.65	3931.87	3820.57	3821.92	4294967200	3821.92
2007-07-13	3920.83	3935.51	3878.18	3914.4	4294967200	3914.4
2007-07-12	3874.04	3925.6	3861.04	3915.99	4294967200	3915.99
2007-07-11	3837.8	3879.29	3812.14	3865.72	4294967200	3865.72
2007-07-10	3895.91	3929.42	3841.8	3853.02	4294967200	3853.02
2007-07-09	3809.67	3900.9	3782.73	3883.22	4294967200	3883.22
2007-07-06	3599.82	3785.35	3563.54	3781.35	4294967200	3781.35
2007-07-05	3769.64	3778.4	3614.53	3615.87	4294967200	3615.87
2007-07-04	3906.01	3916.48	3800.27	3816.17	4294967200	3816.17
2007-07-03	3854.72	3906.76	3821.46	3899.72	4294967200	3899.72
2007-07-02	3800.23	3859.86	3724.19	3836.29	4294967200	3836.29
2007-06-29	3824.29	3919.34	3779.81	3820.7	4294967200	3820.7
2007-06-28	4080.19	4113.28	3912.81	3914.2	4294967200	3914.2
2007-06-27	3985.72	4090.72	3948.29	4078.6	4294967200	4078.6
2007-06-26	3863.25	3976.19	3818.85	3973.37	4294967200	3973.37
2007-06-25	4102.79	4131.13	3912.42	3941.08	4294967200	3941.08
2007-06-22	4230.97	4249.43	4024.49	4091.45	4294967200	4091.45
2007-06-21	4170.89	4256.54	4147.05	4230.82	4294967200	4230.82
2007-06-20	4269.46	4312	4164.27	4181.32	4294967200	4181.32
2007-06-19	4247.75	4280.85	4209.58	4269.52	4294967200	4269.52
2007-06-18	4195.39	4267.74	4193.31	4253.35	4294967200	4253.35
2007-06-15	4085.66	4152.54	4067.36	4132.87	4294967200	4132.87
2007-06-14	4162.21	4179.73	4085.78	4115.21	4294967200	4115.21
2007-06-13	4110.74	4193.45	4102.04	4176.48	4294967200	4176.48
2007-06-12	4011.68	4073.18	3910	4072.14	4294967200	4072.14
2007-06-11	3942	4000.42	3930.74	3995.68	4294967200	3995.68
2007-06-08	3900.03	3935.79	3852.04	3913.14	4294967200	3913.14
2007-06-07	3787.7	3891.4	3779.5	3890.8	4294967200	3890.8
2007-06-06	3781.38	3821.7	3682.79	3776.32	4294967200	3776.32
2007-06-05	3564.43	3768.56	3404.15	3767.1	4294967200	3767.1
2007-06-04	3981.82	3987.27	3659.09	3670.4	4294967200	3670.4
2007-06-01	4120.63	4181.28	3966.98	4000.74	4294967200	4000.74
2007-05-31	4006.28	4178.11	3858.04	4109.65	4294967200	4109.65
2007-05-30	4087.41	4275.24	4015.51	4053.09	4294967200	4053.09
2007-05-29	4288.98	4335.96	4262.02	4334.92	4294967200	4334.92
2007-05-28	4221.58	4283.93	4215.24	4272.11	4294967200	4272.11
2007-05-25	4133.19	4190.47	4111.26	4179.78	4294967200	4179.78
2007-05-24	4188.68	4208.39	4089.39	4151.13	4294967200	4151.13
2007-05-23	4125.43	4175.44	4093.92	4173.71	4294967200	4173.71
2007-05-22	4091.14	4136.63	4086.82	4110.38	4294967200	4110.38
2007-05-21	3902.35	4083.42	3892.98	4072.23	4294967200	4072.23
2007-05-18	4041.39	4052.1	3999.17	4030.26	4294967200	4030.26
2007-05-17	4002.49	4064.28	3983	4048.29	4294967200	4048.29
2007-05-16	3890.81	3987.41	3845.23	3986.04	4294967200	3986.04
2007-05-15	4055.83	4069.85	3891.36	3899.18	4294967200	3899.18
2007-05-14	3970.66	4081.43	3940.36	4046.39	4294967200	4046.39
2007-05-11	4024.42	4039.67	3949.37	4021.68	4294967200	4021.68
2007-05-10	4021.42	4072.14	3991.48	4049.7	4294967200	4049.7
2007-05-09	3961.1	4015.22	3875.38	4013.08	4294967200	4013.08
2007-05-08	3937.94	3964.71	3901.33	3950.01	4294967200	3950.01
2007-05-07	3841.27	3841.27	3841.27	3841.27	0	3841.27
2007-05-04	3841.27	3841.27	3841.27	3841.27	0	3841.27
2007-05-03	3841.27	3841.27	3841.27	3841.27	0	3841.27
2007-05-02	3841.27	3841.27	3841.27	3841.27	0	3841.27
2007-05-01	3841.27	3841.27	3841.27	3841.27	0	3841.27
2007-04-30	3784.27	3851.35	3759.48	3841.27	4294967200	3841.27
2007-04-27	3788.75	3802.92	3720.6	3759.87	4294967200	3759.87
2007-04-26	3766.48	3784.68	3732.6	3783.06	4294967200	3783.06
2007-04-25	3708.57	3769.25	3653.99	3743.96	4294967200	3743.96
2007-04-24	3736.15	3762.39	3689.13	3720.53	4294967200	3720.53
2007-04-23	3615.79	3710.89	3615.79	3710.89	4294967200	3710.89
2007-04-20	3460.9	3591.46	3460.9	3584.2	4294967200	3584.2
2007-04-19	3610.02	3617.44	3358.93	3449.02	4294967200	3449.02
2007-04-18	3614.68	3623.87	3564.23	3612.4	4294967200	3612.4
2007-04-17	3611.63	3622.89	3510.5	3611.87	4294967200	3611.87
2007-04-16	3523.22	3597.22	3523.22	3596.44	4294967200	3596.44
2007-04-13	3537.22	3563.86	3504.16	3518.27	4294967200	3518.27
2007-04-12	3503.23	3532.86	3488.08	3531.03	4294967200	3531.03
2007-04-11	3454.42	3497.52	3428.78	3495.22	4294967200	3495.22
2007-04-10	3405.23	3444.37	3351.1	3444.29	4294967200	3444.29
2007-04-09	3333.42	3399.51	3333.26	3398.95	4294967200	3398.95
2007-04-06	3287.68	3334.22	3273.85	3323.58	4294967200	3323.58
2007-04-05	3286.16	3326.92	3259.63	3319.14	4294967200	3319.14
2007-04-04	3295.98	3308.15	3266.56	3291.54	4294967200	3291.54
2007-04-03	3265.68	3292.58	3251.52	3291.3	4294967200	3291.3
2007-04-02	3196.59	3253.44	3196.59	3252.59	4294967200	3252.59
2007-03-30	3178.5	3212.39	3157.03	3183.98	4294967200	3183.98
2007-03-29	3179.8	3273.73	3176.53	3197.54	4294967200	3197.54
2007-03-28	3140.68	3180.33	3052.08	3173.02	4294967200	3173.02
2007-03-27	3126.02	3145.04	3103.78	3138.83	4294967200	3138.83
2007-03-26	3083.94	3123.18	3069.47	3122.81	4294967200	3122.81
2007-03-23	3071.81	3085.32	3008.15	3074.29	4294967200	3074.29
2007-03-22	3080.6	3099.82	3059.38	3071.23	4294967200	3071.23
2007-03-21	3042.1	3057.71	3020.95	3057.38	4294967200	3057.38
2007-03-20	3024.78	3033.02	2998.8	3032.2	4294967200	3032.2
2007-03-19	2864.26	3038	2852.86	3014.44	4294967200	3014.44
2007-03-16	2964.09	2979.71	2899.03	2930.48	4294967200	2930.48
2007-03-15	2905.98	2955.46	2905.98	2951.7	4294967200	2951.7
2007-03-14	2933.68	2934.45	2868.81	2906.33	4294967200	2906.33
2007-03-13	2958.1	2966.19	2932.23	2964.79	4294967200	2964.79
2007-03-12	2945.92	2958.63	2904.74	2954.91	4294967200	2954.91
2007-03-09	2934.49	2962.42	2891.81	2937.91	4294967200	2937.91
2007-03-08	2904.19	2928.8	2871.46	2928.01	4294967200	2928.01
2007-03-07	2851.75	2911.42	2849.65	2896.59	4294967200	2896.59
2007-03-06	2776.17	2866.33	2756.96	2840.18	4294967200	2840.18
2007-03-05	2827.68	2858.44	2723.06	2785.31	4294967200	2785.31
2007-03-02	2792.94	2846.16	2777.8	2831.53	4294967200	2831.53
2007-03-01	2877.2	2878.35	2760.91	2797.19	4294967200	2797.19
2007-02-28	2734.59	2888.9	2732.88	2881.07	4294967200	2881.07
2007-02-27	3048.83	3049.77	2763.4	2771.79	4294967200	2771.79
2007-02-26	2999.09	3041.34	2960.75	3040.6	4294967200	3040.6
2007-02-23	2998.47	2998.47	2998.47	2998.47	0	2998.47
2007-02-22	2998.47	2998.47	2998.47	2998.47	0	2998.47
2007-02-21	2998.47	2998.47	2998.47	2998.47	0	2998.47
2007-02-20	2998.47	2998.47	2998.47	2998.47	0	2998.47
2007-02-19	2998.47	2998.47	2998.47	2998.47	0	2998.47
2007-02-16	3018.18	3036.35	2975.83	2998.47	4294967200	2998.47
2007-02-15	2923.67	2994.62	2923.67	2993.01	4294967200	2993.01
2007-02-14	2836.82	2915.06	2823.38	2905.09	4294967200	2905.09
2007-02-13	2819.14	2835.09	2801.31	2831.87	4294967200	2831.87
2007-02-12	2729.84	2807.51	2728.78	2807.17	4294967200	2807.17
2007-02-09	2741.48	2747.94	2704.36	2730.39	4294967200	2730.39
2007-02-08	2725.14	2751.16	2691.27	2737.73	4294967200	2737.73
2007-02-07	2688.96	2745.39	2681.33	2716.18	4294967200	2716.18
2007-02-06	2612.84	2677.04	2541.52	2675.7	4294967200	2675.7
2007-02-05	2658.07	2672.35	2610.33	2612.54	4294967200	2612.54
2007-02-02	2791.49	2796.44	2666.86	2673.21	4294967200	2673.21
2007-02-01	2744.81	2801.69	2706.29	2785.43	4294967200	2785.43
2007-01-31	2926.07	2929.65	2766.75	2786.33	4294967200	2786.33
2007-01-30	2959.4	2980.51	2901.76	2930.56	4294967200	2930.56
2007-01-29	2897.25	2954.34	2885.86	2945.26	4294967200	2945.26
2007-01-26	2805.96	2905.98	2720.83	2882.56	4294967200	2882.56
2007-01-25	2946.5	2947.15	2853.82	2857.36	4294967200	2857.36
2007-01-24	2955.42	2994.28	2927.72	2975.13	4294967200	2975.13
2007-01-23	2964.69	2970.69	2851.92	2949.14	4294967200	2949.14
2007-01-22	2857.9	2934.65	2857.9	2933.19	4294967200	2933.19
2007-01-19	2761.89	2833.45	2761.89	2832.21	4294967200	2832.21
2007-01-18	2760.94	2784.04	2679.71	2756.98	4294967200	2756.98
2007-01-17	2828.4	2870.42	2742.59	2778.9	4294967200	2778.9
2007-01-16	2818.66	2830.8	2757.21	2821.02	4294967200	2821.02
2007-01-15	2660.07	2795.33	2658.88	2794.7	4294967200	2794.7
2007-01-12	2745.32	2782.02	2652.58	2668.11	4294967200	2668.11
2007-01-11	2819.37	2841.18	2763.89	2770.11	4294967200	2770.11
2007-01-10	2838.11	2841.74	2770.99	2825.58	4294967200	2825.58
2007-01-09	2711.05	2809.39	2691.36	2807.8	4294967200	2807.8
2007-01-08	2621.07	2708.44	2620.62	2707.2	4294967200	2707.2
2007-01-05	2668.58	2685.8	2617.02	2641.33	4294967200	2641.33
2007-01-04	2728.19	2847.61	2684.82	2715.72	4294967200	2715.72
2007-01-03	2675.47	2675.47	2675.47	2675.47	0	2675.47
2007-01-02	2675.47	2675.47	2675.47	2675.47	0	2675.47
2007-01-01	2675.47	2675.47	2675.47	2675.47	0	2675.47
2006-12-29	2585.42	2698.9	2585.42	2675.47	4294967200	2675.47
2006-12-28	2538.95	2611.79	2530.33	2567.59	4294967200	2567.59
2006-12-27	2478.06	2538.66	2461.07	2536.39	4294967200	2536.39
2006-12-26	2437.85	2505.7	2424.94	2479.73	4294967200	2479.73
2006-12-25	2350.13	2452.43	2350.13	2435.76	4294967200	2435.76
2006-12-22	2334.27	2366.69	2321.92	2343.67	4294967200	2343.67
2006-12-21	2372.46	2386.82	2339.91	2342.94	4294967200	2342.94
2006-12-20	2356.26	2381.13	2332.93	2373.21	4294967200	2373.21
2006-12-19	2342.18	2381.63	2315.99	2364.18	4294967200	2364.18
2006-12-18	2277.28	2335.23	2277.28	2332.43	4294967200	2332.43
2006-12-15	2255.24	2275.49	2241.2	2273.91	4294967200	2273.91
2006-12-14	2226	2250.32	2212.91	2249.11	4294967200	2249.11
2006-12-13	2224.43	2244.41	2195.64	2223.46	4294967200	2223.46
2006-12-12	2189.69	2228.64	2180.37	2218.95	4294967200	2218.95
2006-12-11	2085.06	2181.16	2084.27	2180.5	4294967200	2180.5
2006-12-08	2133.35	2164.02	2090.4	2093.64	4294967200	2093.64
2006-12-07	2152.59	2206.51	2145.79	2156.75	4294967200	2156.75
2006-12-06	2175.38	2192.9	2097.42	2156.6	4294967200	2156.6
2006-12-05	2167.36	2195.53	2159.32	2173.28	4294967200	2173.28
2006-12-04	2103.82	2164.58	2100.56	2161.65	4294967200	2161.65
2006-12-01	2106.29	2112.58	2087.6	2102.05	4294967200	2102.05
2006-11-30	2058.77	2102.06	2058.77	2099.29	4294967200	2099.29
2006-11-29	2005.99	2059.73	1992.54	2054.09	4294967200	2054.09
2006-11-28	2042.38	2051.49	2016.47	2038.72	4294967200	2038.72
2006-11-27	2042.19	2049.54	2022.38	2047.28	4294967200	2047.28
2006-11-24	2051.47	2057.91	2022.62	2050.81	4294967200	2050.81
2006-11-23	2045.08	2071.24	2042.15	2062.36	4294967200	2062.36
2006-11-22	2031.3	2062.8	2010.79	2041.35	4294967200	2041.35
2006-11-21	2013.07	2037.74	1988.93	2037.55	4294967200	2037.55
2006-11-20	1977.53	2018	1977.53	2017.28	4294967200	2017.28
2006-11-17	1934.64	1972.61	1925.15	1971.79	4294967200	1971.79
2006-11-16	1930.93	1976.05	1926.72	1941.55	4294967200	1941.55
2006-11-15	1888.54	1923.14	1878.69	1922.94	4294967200	1922.94
2006-11-14	1868.17	1888.43	1841.82	1888.24	4294967200	1888.24
2006-11-13	1878.7	1905.9	1852.1	1863.77	4294967200	1863.77
2006-11-10	1896.93	1920.18	1870.96	1883.35	4294967200	1883.35
2006-11-09	1860.95	1899.1	1858.59	1896.48	4294967200	1896.48
2006-11-08	1885.85	1886.26	1865.22	1866.82	3777045600	1866.82
2006-11-07	1889.53	1897.41	1862.93	1889.53	4294967200	1889.53
2006-11-06	1853.19	1886.52	1846.01	1886.31	4294967200	1886.31
2006-11-03	1851.4	1873.66	1850.15	1866.36	4294967200	1866.36
2006-11-02	1856.92	1857.15	1834.84	1851.31	4294967200	1851.31
2006-11-01	1838.68	1855.89	1833.2	1855.71	4294967200	1855.71
2006-10-31	1811.47	1839.32	1811.47	1837.99	4294967200	1837.99
2006-10-30	1804.37	1815.61	1788.29	1809.66	4294967200	1809.66
2006-10-27	1836.21	1842.73	1803.21	1807.18	4294967200	1807.18
2006-10-26	1804.89	1816.76	1791.95	1810.65	4294967200	1810.65
2006-10-25	1807.03	1825.61	1789.91	1806.65	4294967200	1806.65
2006-10-24	1756.46	1805.27	1756.46	1805.18	3991120800	1805.18
2006-10-23	1789.65	1797.43	1753.49	1759.39	4294967200	1759.39
2006-10-20	1792.6	1801.33	1786.34	1790.36	4146160000	1790.36
2006-10-19	1788.58	1799.29	1784.34	1792.25	4149060800	1792.25
2006-10-18	1762.4	1787.74	1760.88	1787.19	3681056400	1787.19
2006-10-17	1768.63	1777.6	1758.31	1763.9	3926234400	1763.9
2006-10-16	1787.7	1789.18	1766.31	1771.3	4294967200	1771.3
2006-10-13	1776.51	1792.87	1773.23	1784.66	4253984000	1784.66
2006-10-12	1790.63	1792.24	1774.14	1778.18	4294967200	1778.18
2006-10-11	1784.52	1792.76	1771.02	1790.1	4294967200	1790.1
2006-10-10	1784.22	1793.14	1771.86	1784.86	4294967200	1784.86
2006-10-09	1768.14	1786.11	1763.11	1785.39	4294967200	1785.39
2006-10-06	1752.42	1752.42	1752.42	1752.42	0	1752.42
2006-10-05	1752.42	1752.42	1752.42	1752.42	0	1752.42
2006-10-04	1752.42	1752.42	1752.42	1752.42	0	1752.42
2006-10-03	1752.42	1752.42	1752.42	1752.42	0	1752.42
2006-10-02	1752.42	1752.42	1752.42	1752.42	0	1752.42
2006-09-29	1740.06	1755.69	1740.06	1752.42	4123628400	1752.42
2006-09-28	1725.52	1740.79	1722.22	1736.96	3397985600	1736.96
2006-09-27	1711.51	1725.5	1709.77	1725.04	2924715800	1725.04
2006-09-26	1720.78	1721.58	1704.77	1712.64	3313453000	1712.64
2006-09-25	1722.74	1732.28	1709.77	1722.37	4016809200	1722.37
2006-09-22	1744.6	1746.61	1724.1	1725.36	4294967200	1725.36
2006-09-21	1731.58	1743.63	1731.22	1740.9	3953314400	1740.9
2006-09-20	1733.64	1737.73	1720.83	1732.45	3883657200	1732.45
2006-09-19	1735.3	1743.02	1728.29	1735.24	4294967200	1735.24
2006-09-18	1727.92	1733.41	1719.16	1732.99	4294967200	1732.99
2006-09-15	1689.6	1722.66	1689.51	1721.05	4294967200	1721.05
2006-09-14	1689.63	1696.62	1672.88	1689.69	3388825600	1689.69
2006-09-13	1695.35	1713.99	1687.05	1689.39	4294967200	1689.39
2006-09-12	1675.2	1699.58	1673.44	1695.86	3739045200	1695.86
2006-09-11	1668.16	1675.09	1653.01	1674.97	3059052800	1674.97
2006-09-08	1659.7	1671.31	1658.67	1667.98	2655202800	1667.98
2006-09-07	1683.78	1683.89	1655.41	1661.19	3152275400	1661.19
2006-09-06	1665.13	1672.26	1656.86	1672.12	3357962400	1672.12
2006-09-05	1659.74	1669.9	1657.05	1664.08	4053349200	1664.08
2006-09-04	1635.33	1657.69	1635.12	1657.52	3309342600	1657.52
2006-09-01	1658.66	1660.52	1634.03	1636.69	3595457600	1636.69
2006-08-31	1655.9	1661.47	1650	1658.64	3513501600	1658.64
2006-08-30	1648.35	1656.23	1640.28	1655.19	3144285800	1655.19
2006-08-29	1652.67	1667.53	1649.59	1651.02	4294967200	1651.02
2006-08-28	1627.12	1651.29	1624.28	1650.44	3934124400	1650.44
2006-08-25	1622.48	1630.05	1619.73	1623.03	2782161400	1623.03
2006-08-24	1612.7	1623.17	1601.89	1623.02	2506129600	1623.02
2006-08-23	1614.39	1621.4	1608.74	1612.4	2721290800	1612.4
2006-08-22	1601.52	1619.07	1598.78	1613.35	2670121200	1613.35
2006-08-21	1565.46	1602.13	1558.1	1601.15	2337431800	1601.15
2006-08-18	1601.57	1614.36	1596.56	1598.02	2397424800	1598.02
2006-08-17	1612.41	1612.41	1592.85	1603.33	2339190400	1603.33
2006-08-16	1596.06	1616.45	1591.86	1616.41	2856399800	1616.41
2006-08-15	1568.27	1596.65	1564.4	1595.66	2025921400	1595.66
2006-08-14	1605.2	1611.66	1566.72	1570.74	2565505000	1570.74
2006-08-11	1605.6	1610.76	1596.22	1605.93	2345146800	1605.93
2006-08-10	1578.35	1606.94	1577.86	1606.06	2632313600	1606.06
2006-08-09	1581.8	1585.17	1571.71	1578.57	2163603600	1578.57
2006-08-08	1547.91	1581.75	1547.91	1580.58	2338299800	1580.58
2006-08-07	1561.8	1570.05	1541.41	1547.44	2409920600	1547.44
2006-08-04	1601.61	1612.1	1567.25	1570.15	2586705400	1570.15