Shanghai Composite Index

Home • download csv

trade_date	open	high	low	close	volume	adj_close
2012-02-06	2334.25	2341.57	2317.42	2331.14	75734400	2331.14
2012-02-03	2306.66	2336.27	2300.98	2330.4	78943700	2330.4
2012-02-02	2273.85	2312.56	2268.69	2312.56	63471800	2312.56
2012-02-01	2288.07	2305.86	2263.34	2268.08	53553800	2268.08
2012-01-31	2285.95	2296.38	2277.06	2292.61	48738300	2292.61
2012-01-30	2324.49	2324.49	2284.29	2285.04	58413600	2285.04
2012-01-20	2300.5	2322.89	2293.89	2319.12	69922700	2319.12
2012-01-19	2266.08	2305.71	2259.34	2296.08	72498800	2296.08
2012-01-18	2298.83	2311.58	2257.9	2266.38	89940400	2266.38
2012-01-17	2206.53	2298.38	2196.12	2298.38	87803500	2298.38
2012-01-16	2230.43	2241.26	2206.05	2206.19	45859500	2206.19
2012-01-13	2277.08	2281.53	2225.74	2244.58	71474300	2244.58
2012-01-12	2268.74	2295.22	2265.26	2275.01	71569900	2275.01
2012-01-11	2282.91	2290.64	2265.19	2276.05	84441700	2276.05
2012-01-10	2221.83	2288.63	2218.27	2285.74	109585400	2285.74
2012-01-09	2164.74	2226.22	2148.45	2225.89	76759800	2225.89
2012-01-06	2148.15	2164.32	2132.63	2163.39	50583000	2163.39
2012-01-05	2160.9	2183.4	2145.56	2148.45	58743400	2148.45
2012-01-04	2212	2217.52	2168.64	2169.39	49245500	2169.39
2011-12-30	2177.52	2200.99	2177.52	2199.42	51943800	2199.42
2011-12-29	2161.18	2181.95	2157.11	2173.56	44749200	2173.56
2011-12-28	2157.65	2170.67	2134.02	2170.01	49633400	2170.01
2011-12-27	2186.71	2196.97	2162.72	2166.21	45712100	2166.21
2011-12-26	2193.66	2213.45	2186.07	2190.11	43613600	2190.11
2011-12-23	2183.91	2219.79	2178.14	2204.78	52421300	2204.78
2011-12-22	2178.57	2201.59	2149.42	2186.3	58986100	2186.3
2011-12-21	2230.18	2237.47	2188.71	2191.15	50877200	2191.15
2011-12-20	2209.7	2239.86	2206.52	2215.93	52761100	2215.93
2011-12-19	2208.07	2221.45	2164.89	2218.24	57818400	2218.24
2011-12-16	2179.51	2225.54	2170.75	2224.84	57265900	2224.84
2011-12-15	2215.79	2216.91	2179.47	2180.9	56712100	2180.9
2011-12-14	2241.39	2256.74	2224.73	2228.53	44079800	2228.53
2011-12-13	2283.22	2285.81	2245.87	2248.59	58627400	2248.59
2011-12-12	2312.15	2315.81	2290.26	2291.54	39632500	2291.54
2011-12-09	2315.51	2331.26	2309.46	2315.27	3998856000	2315.27
2011-12-08	2329.91	2346.65	2302.64	2329.82	4294967200	2329.82
2011-12-07	2325.56	2339.85	2317.81	2332.73	4157030800	2332.73
2011-12-06	2326.66	2331.89	2310.16	2325.9	4294967200	2325.9
2011-12-05	2363.11	2363.13	2327.61	2333.23	4294967200	2333.23
2011-12-02	2374.9	2378.3	2344.85	2360.66	4294967200	2360.66
2011-12-01	2392.48	2423.56	2376.92	2386.86	4294967200	2386.86
2011-11-30	2406.33	2407.33	2319.44	2333.41	4294967200	2333.41
2011-11-29	2398.99	2413.33	2388.2	2412.39	4294967200	2412.39
2011-11-28	2383.89	2396.83	2372.16	2383.03	4294967200	2383.03
2011-11-25	2393.33	2403.94	2372.62	2380.22	4294967200	2380.22
2011-11-24	2379.15	2409.72	2370.69	2397.55	4294967200	2397.55
2011-11-23	2415.2	2418.56	2390.65	2395.06	4294967200	2395.06
2011-11-22	2400.98	2414.85	2387.83	2412.62	4294967200	2412.62
2011-11-21	2416.73	2419.24	2396.09	2415.13	4294967200	2415.13
2011-11-18	2448.39	2448.51	2411.04	2416.56	4294967200	2416.56
2011-11-17	2467.7	2482.53	2459.16	2463.05	4294967200	2463.05
2011-11-16	2529.07	2529.46	2456.86	2466.96	4294967200	2466.96
2011-11-15	2525.95	2534.06	2518.7	2529.76	4294967200	2529.76
2011-11-14	2498.67	2529.63	2496.34	2528.71	4294967200	2528.71
2011-11-11	2483.96	2496.53	2472.76	2481.08	4294967200	2481.08
2011-11-10	2498.59	2507.45	2478.14	2479.54	4294967200	2479.54
2011-11-09	2512.59	2527.7	2489.02	2524.92	4294967200	2524.92
2011-11-08	2514.26	2524.82	2500.02	2503.84	4294967200	2503.84
2011-11-07	2518.9	2536.18	2507.62	2509.8	4294967200	2509.8
2011-11-04	2525.24	2536.78	2512.9	2528.29	4294967200	2528.29
2011-11-03	2510.84	2535.24	2507.3	2508.09	4294967200	2508.09
2011-11-02	2437.87	2505.12	2433.72	2504.11	4294967200	2504.11
2011-11-01	2450.33	2491.35	2445.53	2470.02	4294967200	2470.02
2011-10-31	2470.25	2478.31	2455.2	2468.25	4294967200	2468.25
2011-10-28	2462.08	2483.76	2456.18	2473.41	4294967200	2473.41
2011-10-27	2432.47	2449.7	2426.31	2435.61	4294967200	2435.61
2011-10-26	2398.19	2448.98	2394.73	2427.48	4294967200	2427.48
2011-10-25	2366.4	2414.05	2357.39	2409.67	4294967200	2409.67
2011-10-24	2322.02	2371.09	2307.15	2370.33	4294967200	2370.33
2011-10-21	2330.51	2340.31	2313.78	2317.28	4294967200	2317.28
2011-10-20	2365.91	2368.64	2315.9	2331.37	4294967200	2331.37
2011-10-19	2387.83	2401.69	2374.42	2377.51	4294967200	2377.51
2011-10-18	2423.28	2425.65	2378.67	2383.49	4294967200	2383.49
2011-10-17	2434.49	2452.99	2424.73	2440.4	4294967200	2440.4
2011-10-14	2429.88	2437.59	2409.29	2431.37	4294967200	2431.37
2011-10-13	2412.83	2439.64	2406.28	2438.79	4294967200	2438.79
2011-10-12	2335.49	2421.69	2318.63	2420	4294967200	2420
2011-10-11	2401.74	2412.38	2323.41	2348.52	4294967200	2348.52
2011-10-10	2363.08	2368.15	2338.69	2344.79	4174530800	2344.79
2011-09-30	2368.4	2377.54	2348.22	2359.22	4294967200	2359.22
2011-09-29	2378.42	2387.54	2358.57	2365.34	4294967200	2365.34
2011-09-28	2427.29	2430.27	2383.4	2392.06	4294967200	2392.06
2011-09-27	2410.99	2423.91	2395.16	2415.05	4294967200	2415.05
2011-09-26	2416.23	2441.73	2384.64	2393.18	4294967200	2393.18
2011-09-23	2411.83	2440.75	2400.14	2433.16	4294967200	2433.16
2011-09-22	2491.21	2499.98	2442.46	2443.06	4294967200	2443.06
2011-09-21	2450.12	2517.67	2438.85	2512.96	4294967200	2512.96
2011-09-20	2433.72	2460.03	2426.7	2447.76	4294967200	2447.76
2011-09-19	2469.6	2469.6	2437.17	2437.79	4294967200	2437.79
2011-09-16	2490.18	2499.48	2475.76	2482.34	4294967200	2482.34
2011-09-15	2482.86	2496.57	2477.65	2479.05	4294967200	2479.05
2011-09-14	2478.59	2485.93	2439.37	2484.83	4294967200	2484.83
2011-09-13	2467.73	2477.08	2453.8	2471.3	4294967200	2471.3
2011-09-09	2506.97	2528.42	2487.14	2497.75	4294967200	2497.75
2011-09-08	2523.96	2524.38	2498.11	2498.94	4294967200	2498.94
2011-09-07	2480.94	2516.75	2475.22	2516.09	4294967200	2516.09
2011-09-06	2465.57	2482.24	2459.54	2470.52	4294967200	2470.52
2011-09-05	2510.1	2510.1	2478.2	2478.74	4294967200	2478.74
2011-09-02	2551.56	2557.31	2517.62	2528.28	4294967200	2528.28
2011-09-01	2569.8	2584.8	2547.85	2556.04	4294967200	2556.04
2011-08-31	2566.53	2574.42	2545.1	2567.34	4294967200	2567.34
2011-08-30	2592.6	2615.14	2563.69	2566.59	4294967200	2566.59
2011-08-29	2595.47	2595.47	2570.84	2576.41	4294967200	2576.41
2011-08-26	2602.21	2616.64	2593.24	2612.19	4294967200	2612.19
2011-08-25	2546.4	2616.3	2545.05	2615.26	4294967200	2615.26
2011-08-24	2562.41	2569.28	2536.26	2541.09	4294967200	2541.09
2011-08-23	2524.88	2554.18	2514.95	2554.02	4294967200	2554.02
2011-08-22	2534.57	2553.42	2507.78	2515.86	4294967200	2515.86
2011-08-19	2519.65	2538.27	2513.75	2534.36	4294967200	2534.36
2011-08-18	2601.99	2603.48	2556.86	2559.47	4294967200	2559.47
2011-08-17	2603.96	2617.17	2596.04	2601.26	4294967200	2601.26
2011-08-16	2627.85	2636.36	2601.5	2608.17	4294967200	2608.17
2011-08-15	2598.14	2627.1	2584.41	2626.77	4294967200	2626.77
2011-08-12	2593.4	2605.45	2585.85	2593.17	4294967200	2593.17
2011-08-11	2508.86	2582.16	2505.01	2581.51	4294967200	2581.51
2011-08-10	2562.39	2579.16	2544.95	2549.18	4294967200	2549.18
2011-08-09	2468.03	2537.41	2437.68	2526.07	4294967200	2526.07
2011-08-08	2599.29	2614.19	2497.92	2526.82	4294967200	2526.82
2011-08-05	2620.28	2644.58	2605.14	2626.42	4294967200	2626.42
2011-08-04	2683.19	2698.82	2675.53	2684.04	4294967200	2684.04
2011-08-03	2659.12	2688.06	2654.36	2678.48	4294967200	2678.48
2011-08-02	2689.97	2689.97	2651.28	2679.26	4294967200	2679.26
2011-08-01	2697.57	2712.89	2688.53	2703.78	4294967200	2703.78
2011-07-29	2706.5	2721.53	2681.27	2701.73	4294967200	2701.73
2011-07-28	2701.77	2712.09	2684.66	2708.78	4294967200	2708.78
2011-07-27	2690.14	2726.8	2680.43	2723.49	4294967200	2723.49
2011-07-26	2685.75	2704.94	2677.12	2703.03	4294967200	2703.03
2011-07-25	2759.63	2759.63	2680.75	2688.75	4294967200	2688.75
2011-07-22	2769.86	2782.17	2763.8	2770.79	4294967200	2770.79
2011-07-21	2795.9	2799.85	2763.42	2765.89	4294967200	2765.89
2011-07-20	2810.44	2817.28	2779.38	2794.2	4294967200	2794.2
2011-07-19	2804.92	2809.31	2790.69	2796.98	4294967200	2796.98
2011-07-18	2821.36	2826.96	2807.11	2816.69	4294967200	2816.69
2011-07-15	2803.58	2821.34	2794.16	2820.17	4294967200	2820.17
2011-07-14	2798.21	2811.7	2788.98	2810.44	4294967200	2810.44
2011-07-13	2756.03	2797.27	2756.03	2795.48	4294967200	2795.48
2011-07-12	2783.72	2783.72	2752.19	2754.58	4294967200	2754.58
2011-07-11	2789.45	2807.32	2780.67	2802.69	4294967200	2802.69
2011-07-08	2797.03	2807.38	2784.13	2797.77	4294967200	2797.77
2011-07-07	2813.19	2825.12	2793.89	2794.27	4294967200	2794.27
2011-07-06	2811.81	2811.81	2780.73	2810.48	4294967200	2810.48
2011-07-05	2812.72	2818.14	2799.11	2816.35	4294967200	2816.35
2011-07-04	2770.94	2813.27	2770.94	2812.82	4294967200	2812.82
2011-07-01	2767.83	2778.67	2752.97	2759.36	4294967200	2759.36
2011-06-30	2729.99	2774.37	2729.99	2762.08	4294967200	2762.08
2011-06-29	2757.4	2759.23	2727.25	2728.48	4294967200	2728.48
2011-06-28	2759.71	2763.28	2736.4	2759.2	4294967200	2759.2
2011-06-27	2746.79	2769.04	2743.5	2758.23	4294967200	2758.23
2011-06-24	2678.05	2759.71	2674.3	2746.21	4294967200	2746.21
2011-06-23	2640.66	2693.42	2630.34	2688.25	4294967200	2688.25
2011-06-22	2648.53	2657.73	2633.47	2649.32	4294967200	2649.32
2011-06-21	2628.02	2648.02	2618.81	2646.48	4294967200	2646.48
2011-06-20	2635.83	2637.88	2610.99	2621.25	4294967200	2621.25
2011-06-17	2661.41	2675.03	2641.39	2642.82	4294967200	2642.82
2011-06-16	2685.63	2691.94	2663.12	2664.28	4294967200	2664.28
2011-06-15	2717.68	2730.48	2705.07	2705.43	4294967200	2705.43
2011-06-14	2696.22	2735.55	2691.67	2730.04	4294967200	2730.04
2011-06-13	2687.65	2703.42	2669.4	2700.38	4294967200	2700.38
2011-06-10	2696.13	2707.74	2672.32	2705.14	4294967200	2705.14
2011-06-09	2743.54	2747.33	2702.69	2703.35	4294967200	2703.35
2011-06-08	2742.04	2754.12	2715.25	2750.29	4294967200	2750.29
2011-06-07	2720.97	2745.77	2717.31	2744.3	4294967200	2744.3
2011-06-03	2701.77	2732.43	2701.25	2728.02	4294967200	2728.02
2011-06-02	2715.32	2727.99	2676.54	2705.18	4294967200	2705.18
2011-06-01	2737.06	2744.56	2726.49	2743.57	4294967200	2743.57
2011-05-31	2707.56	2744.93	2702.09	2743.47	4294967200	2743.47
2011-05-30	2704.48	2728.06	2689.21	2706.36	4294967200	2706.36
2011-05-27	2739.39	2746.84	2708.55	2709.95	4294967200	2709.95
2011-05-26	2755.39	2764.89	2734.54	2736.53	4294967200	2736.53
2011-05-25	2764.56	2771.18	2737.33	2741.74	4294967200	2741.74
2011-05-24	2766.06	2771.75	2744.78	2767.06	4294967200	2767.06
2011-05-23	2853.29	2853.29	2771.12	2774.57	4294967200	2774.57
2011-05-20	2858.31	2866.76	2850.45	2858.46	4294967200	2858.46
2011-05-19	2879.39	2884.14	2856.83	2859.57	4294967200	2859.57
2011-05-18	2846.72	2877.43	2843.68	2872.77	4294967200	2872.77
2011-05-17	2846.45	2869.23	2821.2	2852.77	4294967200	2852.77
2011-05-16	2864.38	2877.09	2846.31	2849.07	4294967200	2849.07
2011-05-13	2846.31	2871.99	2832.25	2871.03	4294967200	2871.03
2011-05-12	2864.98	2876.45	2843.1	2844.08	4294967200	2844.08
2011-05-11	2890.35	2897.14	2868.35	2883.42	4294967200	2883.42
2011-05-10	2876.98	2891.03	2865.1	2890.63	4294967200	2890.63
2011-05-09	2868.24	2885.18	2861.42	2872.46	4294967200	2872.46
2011-05-06	2842.76	2881.71	2834.46	2863.89	4294967200	2863.89
2011-05-05	2854.77	2880.12	2849.91	2872.4	4294967200	2872.4
2011-05-04	2916.84	2916.97	2860.07	2866.02	4294967200	2866.02
2011-05-03	2911.51	2933.46	2890.22	2932.19	4294967200	2932.19
2011-04-29	2886.63	2913.56	2871.01	2911.51	4294967200	2911.51
2011-04-28	2937.95	2953.19	2884.84	2887.04	4294967200	2887.04
2011-04-27	2946.33	2961.13	2907.66	2925.41	4294967200	2925.41
2011-04-26	2956.95	2970.28	2931.5	2938.98	4294967200	2938.98
2011-04-25	3003.03	3003.61	2964.64	2964.95	4294967200	2964.95
2011-04-22	3025.7	3032.97	3004.46	3010.52	4294967200	3010.52
2011-04-21	3021.77	3035.47	3012.54	3026.67	4294967200	3026.67
2011-04-20	3005.97	3019.12	2992.67	3007.04	4294967200	3007.04
2011-04-19	3038.81	3038.81	2996.22	2999.04	4294967200	2999.04
2011-04-18	3040.53	3067.46	3037.19	3057.33	4294967200	3057.33
2011-04-15	3036.34	3062.53	3020.16	3050.53	4294967200	3050.53
2011-04-14	3049.67	3058.24	3036.73	3042.64	4294967200	3042.64
2011-04-13	3006.83	3050.4	2994.47	3050.4	4294967200	3050.4
2011-04-12	3012.79	3039.12	3003.45	3021.37	4294967200	3021.37
2011-04-11	3037.91	3059.57	3019.89	3022.75	4294967200	3022.75
2011-04-08	3005.37	3031.1	2998.34	3030.02	4294967200	3030.02
2011-04-07	3003.2	3012.29	2990.31	3007.91	4294967200	3007.91
2011-04-06	2964.21	3005.24	2963.9	3001.36	4294967200	3001.36
2011-04-01	2932.48	2967.85	2924.39	2967.41	4294967200	2967.41
2011-03-31	2954.65	2961.63	2914.38	2928.11	4294967200	2928.11
2011-03-30	2955.45	2968.18	2935.75	2955.77	4294967200	2955.77
2011-03-29	2979.86	2994.17	2953.54	2958.08	4294967200	2958.08
2011-03-28	2985.36	3005.78	2979.2	2984	4294967200	2984
2011-03-25	2948.54	2985.08	2946.7	2977.81	4294967200	2977.81
2011-03-24	2949.85	2958.66	2942.13	2946.71	4294967200	2946.71
2011-03-23	2919.02	2950.42	2911.63	2948.48	4294967200	2948.48
2011-03-22	2917.69	2923.39	2884.75	2919.14	4294967200	2919.14
2011-03-21	2913.91	2927.07	2895.15	2909.14	4294967200	2909.14
2011-03-18	2920.81	2930.61	2900.87	2906.89	4294967200	2906.89
2011-03-17	2906.95	2935.62	2885.65	2897.3	4294967200	2897.3
2011-03-16	2894.25	2934.02	2894.25	2930.8	4294967200	2930.8
2011-03-15	2927.98	2927.98	2850.94	2896.26	4294967200	2896.26
2011-03-14	2923.98	2939.65	2914.46	2937.63	4294967200	2937.63
2011-03-11	2942.42	2966.98	2927.68	2933.8	4294967200	2933.8
2011-03-10	2995.77	2995.77	2954.37	2957.14	4294967200	2957.14
2011-03-09	3002.55	3012.04	2989.34	3002.15	4294967200	3002.15
2011-03-08	2996.73	3001.62	2976.6	2999.94	4294967200	2999.94
2011-03-07	2952.72	3000.43	2952.72	2996.21	4294967200	2996.21
2011-03-04	2902.19	2944.46	2898.08	2942.31	4294967200	2942.31
2011-03-03	2918.73	2937.56	2900.76	2902.98	4294967200	2902.98
2011-03-02	2905.51	2924.96	2883.57	2913.81	4294967200	2913.81
2011-03-01	2906.28	2931.58	2901.55	2918.92	4294967200	2918.92
2011-02-28	2880.17	2906.17	2861.82	2905.05	4294967200	2905.05
2011-02-25	2876.78	2890.32	2848.65	2878.57	4294967200	2878.57
2011-02-24	2861.39	2881.54	2854.56	2878.6	4294967200	2878.6
2011-02-23	2844.99	2868.48	2839.2	2862.63	4294967200	2862.63
2011-02-22	2941.32	2944.41	2851.62	2855.52	4294967200	2855.52
2011-02-21	2886.54	2932.82	2884.19	2932.25	4294967200	2932.25
2011-02-18	2924.23	2924.23	2890.26	2899.79	4294967200	2899.79
2011-02-17	2929.26	2939.28	2905.03	2926.96	4294967200	2926.96
2011-02-16	2893.68	2924.19	2882.55	2923.9	4294967200	2923.9
2011-02-15	2900.43	2934.47	2892.64	2899.24	4294967200	2899.24
2011-02-14	2828.57	2906.26	2828.57	2899.13	4294967200	2899.13
2011-02-11	2815.12	2835.41	2807.6	2827.33	4294967200	2827.33
2011-02-10	2769.65	2819.06	2760.18	2818.16	4294967200	2818.16
2011-02-09	2778.7	2804.21	2764.87	2774.07	4294967200	2774.07
2011-02-01	2795.07	2805.05	2785.3	2798.96	4294967200	2798.96
2011-01-31	2751.53	2790.92	2748.54	2790.69	4294967200	2790.69
2011-01-28	2741.31	2759.44	2733.29	2752.75	4294967200	2752.75
2011-01-27	2690.82	2753	2677.21	2749.15	4294967200	2749.15
2011-01-26	2677.17	2710.74	2676.77	2708.81	4294967200	2708.81
2011-01-25	2691.69	2701.04	2661.45	2677.43	4294967200	2677.43
2011-01-24	2716.52	2736.11	2690.65	2695.72	4294967200	2695.72
2011-01-21	2668.68	2746.18	2667.29	2715.29	4294967200	2715.29
2011-01-20	2752.8	2752.8	2676.13	2677.65	4294967200	2677.65
2011-01-19	2707.82	2759.6	2700.81	2758.1	4294967200	2758.1
2011-01-18	2696.15	2715.41	2683.37	2708.98	4294967200	2708.98
2011-01-17	2772.45	2780.94	2698.78	2706.66	4294967200	2706.66
2011-01-14	2817.05	2817.05	2780.44	2791.34	4294967200	2791.34
2011-01-13	2830.53	2837.53	2810.87	2827.71	4294967200	2827.71
2011-01-12	2811.79	2828.47	2788.13	2821.31	4294967200	2821.31
2011-01-11	2783.48	2810.76	2770.34	2804.05	4294967200	2804.05
2011-01-10	2832.62	2847.36	2786.86	2791.81	4294967200	2791.81
2011-01-07	2820.66	2868.01	2807.87	2838.8	4294967200	2838.8
2011-01-06	2838.43	2853.88	2816.95	2824.2	4294967200	2824.2
2011-01-05	2833.12	2850.49	2824.3	2838.59	4294967200	2838.59
2011-01-04	2825.33	2855.4	2810.11	2852.65	4294967200	2852.65
2010-12-31	2759.16	2808.93	2758.13	2808.08	4294967200	2808.08
2010-12-30	2751.97	2768.13	2724.54	2759.58	4294967200	2759.58
2010-12-29	2735.48	2753.03	2721.48	2751.53	4294967200	2751.53
2010-12-28	2768.03	2775.15	2730.41	2732.99	4294967200	2732.99
2010-12-27	2842.81	2876.81	2774.54	2781.4	4294967200	2781.4
2010-12-24	2841.35	2853.49	2813.5	2835.16	4294967200	2835.16
2010-12-23	2874.2	2893.71	2849.84	2855.22	4294967200	2855.22
2010-12-22	2910.73	2917.2	2867.05	2877.9	4294967200	2877.9
2010-12-21	2857.59	2908.17	2846.63	2904.11	4294967200	2904.11
2010-12-20	2901.47	2911.56	2804.56	2852.92	4294967200	2852.92
2010-12-17	2896.77	2898.81	2881	2893.74	4294967200	2893.74
2010-12-16	2908.87	2921.27	2891.86	2898.14	4294967200	2898.14
2010-12-15	2927.26	2939.05	2905.65	2911.41	4294967200	2911.41
2010-12-14	2928.3	2933.41	2912.42	2927.08	4294967200	2927.08
2010-12-13	2850.33	2923.77	2847.66	2922.95	4294967200	2922.95
2010-12-10	2798.74	2850.42	2792.52	2841.04	4294967200	2841.04
2010-12-09	2837.61	2854.7	2808.51	2810.95	4294967200	2810.95
2010-12-08	2868.73	2880.56	2843.94	2848.55	4294967200	2848.55
2010-12-07	2843.77	2884.53	2809.11	2875.86	4294967200	2875.86
2010-12-06	2850.38	2871.41	2831.7	2857.18	4294967200	2857.18
2010-12-03	2846.72	2853.4	2822.74	2842.43	4294967200	2842.43
2010-12-02	2860.46	2870.81	2841.47	2843.61	4294967200	2843.61
2010-12-01	2810.54	2834.2	2795.81	2823.45	4294967200	2823.45
2010-11-30	2863.41	2881.16	2758.92	2820.18	4294967200	2820.18
2010-11-29	2861.15	2878.83	2841.79	2866.36	4294967200	2866.36
2010-11-26	2890.29	2894.42	2851.96	2871.7	4294967200	2871.7
2010-11-25	2875.86	2901.67	2856.96	2898.26	4294967200	2898.26
2010-11-24	2794.86	2861.48	2794.86	2859.94	4294967200	2859.94
2010-11-23	2872.17	2872.17	2791.58	2828.28	4294967200	2828.28
2010-11-22	2861.61	2904.97	2852.77	2884.37	4294967200	2884.37
2010-11-19	2879.65	2888.75	2806.64	2888.57	4294967200	2888.57
2010-11-18	2855.61	2873.7	2827.18	2865.45	4294967200	2865.45
2010-11-17	2852.48	2891.05	2824.12	2838.86	4294967200	2838.86
2010-11-16	3007.64	3007.64	2885.75	2894.54	4294967200	2894.54
2010-11-15	2984.87	3016.13	2939.68	3014.41	4294967200	3014.41
2010-11-12	3121.92	3150.15	2975.16	2985.43	4294967200	2985.43
2010-11-11	3108.51	3186.72	3102.77	3147.74	4294967200	3147.74
2010-11-10	3120.44	3124.26	3093.88	3115.36	4294967200	3115.36
2010-11-09	3159.02	3159.02	3110.34	3135	4294967200	3135
2010-11-08	3140.4	3160.7	3124.09	3159.51	4294967200	3159.51
2010-11-05	3129.87	3142.59	3105.92	3129.5	4294967200	3129.5
2010-11-04	3035.37	3087.42	3035.37	3086.94	4294967200	3086.94
2010-11-03	3044.02	3069.07	3017.1	3030.99	4294967200	3030.99
2010-11-02	3061.63	3089.57	3029.32	3045.43	4294967200	3045.43
2010-11-01	2986.89	3054.05	2986.89	3054.02	4294967200	3054.02
2010-10-29	2993.3	2996.77	2955.48	2978.83	4294967200	2978.83
2010-10-28	2989.29	3007.01	2969.3	2992.58	4294967200	2992.58
2010-10-27	3031.65	3056.4	2988.87	2997.05	4294967200	2997.05
2010-10-26	3065.84	3073.38	3017.82	3041.54	4294967200	3041.54
2010-10-25	2979.71	3051.54	2959.3	3051.42	4294967200	3051.42
2010-10-22	2976.75	2997.62	2954.62	2975.04	4294967200	2975.04
2010-10-21	3009.22	3018.24	2958.55	2983.53	4294967200	2983.53
2010-10-20	2947.51	3041.15	2942.5	3003.95	4294967200	3003.95
2010-10-19	2949.63	3002.37	2931.91	3001.85	4294967200	3001.85
2010-10-18	2985.46	3026.1	2944.71	2955.23	4294967200	2955.23
2010-10-15	2863.74	2971.16	2858.22	2971.16	4294967200	2971.16
2010-10-14	2881.55	2919.41	2864.52	2879.64	4294967200	2879.64
2010-10-13	2842.14	2862.03	2826.22	2861.36	4294967200	2861.36
2010-10-12	2795.76	2843.43	2782.34	2841.41	4294967200	2841.41
2010-10-11	2755.03	2823.6	2755.03	2806.94	4294967200	2806.94
2010-10-08	2681.25	2747.8	2677.99	2738.74	4294967200	2738.74
2010-09-30	2599.71	2656	2597.6	2655.66	4294967200	2655.66
2010-09-29	2608.92	2634.12	2603.93	2610.68	4294967200	2610.68
2010-09-28	2625.33	2625.33	2607.02	2611.35	4294967200	2611.35
2010-09-27	2600.54	2629.04	2597.14	2627.97	4294967200	2627.97
2010-09-21	2593.76	2601.1	2580.18	2591.55	4294967200	2591.55
2010-09-20	2601.48	2607.35	2573.63	2588.71	4294967200	2588.71
2010-09-17	2607.55	2615.08	2592.54	2598.69	4294967200	2598.69
2010-09-16	2646.92	2653.27	2583.34	2602.46	4294967200	2602.46
2010-09-15	2688.39	2688.49	2645.86	2652.5	4294967200	2652.5
2010-09-14	2694.07	2703.78	2678.97	2688.52	4294967200	2688.52
2010-09-13	2665.65	2696.67	2660.61	2688.32	4294967200	2688.32
2010-09-10	2657.23	2667.84	2628.83	2663.21	4294967200	2663.21
2010-09-09	2698.64	2698.64	2651.6	2656.35	4294967200	2656.35
2010-09-08	2687.71	2695.84	2674.32	2695.29	4294967200	2695.29
2010-09-07	2698.22	2704.93	2679.02	2698.36	4294967200	2698.36
2010-09-06	2667.2	2698.6	2664.24	2696.25	4294967200	2696.25
2010-09-03	2658.13	2660.54	2631.85	2655.39	4294967200	2655.39
2010-09-02	2646.89	2659.98	2636.42	2655.78	4294967200	2655.78
2010-09-01	2641.05	2662.88	2604.49	2622.88	4294967200	2622.88
2010-08-31	2644.79	2647.25	2626.79	2638.8	4294967200	2638.8
2010-08-30	2622.27	2656.36	2620.19	2652.66	4294967200	2652.66
2010-08-27	2602.5	2613.49	2588.64	2610.74	4294967200	2610.74
2010-08-26	2604.88	2616.96	2590.61	2603.48	4294967200	2603.48
2010-08-25	2634.95	2645.5	2595.73	2596.58	4294967200	2596.58
2010-08-24	2636.53	2667.17	2614.56	2650.31	4294967200	2650.31
2010-08-23	2637.82	2656.12	2629.71	2639.37	4294967200	2639.37
2010-08-20	2677.02	2683.29	2636.91	2642.31	4294967200	2642.31
2010-08-19	2669.43	2701.93	2659.3	2687.98	4294967200	2687.98
2010-08-18	2674.5	2687.76	2654.41	2666.3	4294967200	2666.3
2010-08-17	2663.18	2677.57	2654.01	2671.89	4294967200	2671.89
2010-08-16	2603.79	2665.31	2596.77	2661.71	4294967200	2661.71
2010-08-13	2576.69	2607.03	2564.84	2606.7	4294967200	2606.7
2010-08-12	2584.92	2608.76	2570.96	2575.48	4294967200	2575.48
2010-08-11	2587.61	2618.45	2586.02	2607.5	4294967200	2607.5
2010-08-10	2672.79	2675.31	2594.34	2595.27	4294967200	2595.27
2010-08-09	2656.36	2676.09	2650.4	2672.53	4294967200	2672.53
2010-08-06	2618.71	2659.41	2598.91	2658.39	4294967200	2658.39
2010-08-05	2636.24	2640.59	2606.62	2620.76	4294967200	2620.76
2010-08-04	2620.5	2638.9	2589.99	2638.52	4294967200	2638.52
2010-08-03	2678.79	2681.79	2626.72	2627	4294967200	2627
2010-08-02	2635.81	2675.76	2633.65	2672.52	4294967200	2672.52
2010-07-30	2642.85	2643.03	2614.73	2637.5	4294967200	2637.5
2010-07-29	2635.05	2656.41	2623.94	2648.12	4294967200	2648.12
2010-07-28	2574.32	2636	2564.16	2633.66	4294967200	2633.66
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