"03-Jan-2005"," 2080.00"," 2118.60"," 2080.00"," 2115.00"," 70506865"," 2375.

10"
"04-Jan-2005"," 2116.95"," 2120.15"," 2100.55"," 2103.75"," 72718302"," 2416.13"
"05-Jan-2005"," 2103.75"," 2105.10"," 1990.15"," 2032.20"," 109223487"," 3622.02"
"06-Jan-2005"," 2031.55"," 2035.65"," 1984.25"," 1998.35"," 94321939"," 3233.82"
"07-Jan-2005"," 1998.25"," 2021.45"," 1992.55"," 2015.50"," 76285818"," 2764.03"
"10-Jan-2005"," 2016.75"," 2025.90"," 1974.80"," 1982.00"," 75659206"," 2349.26"
"11-Jan-2005"," 1982.70"," 1988.90"," 1947.35"," 1952.05"," 70270295"," 2635.87"
"12-Jan-2005"," 1953.60"," 1966.65"," 1900.85"," 1913.60"," 85040272"," 3348.69"
"13-Jan-2005"," 1922.50"," 1963.40"," 1916.95"," 1954.55"," 80904072"," 2864.68"
"14-Jan-2005"," 1954.90"," 1961.40"," 1922.85"," 1931.10"," 86211083"," 2653.22"
"17-Jan-2005"," 1931.75"," 1944.55"," 1902.45"," 1932.90"," 82253062"," 2700.13"
"18-Jan-2005"," 1933.05"," 1956.95"," 1925.35"," 1934.05"," 91873146"," 3095.09"
"19-Jan-2005"," 1934.10"," 1945.65"," 1922.35"," 1926.65"," 94221284"," 2293.88"
"20-Jan-2005"," 1928.10"," 1940.95"," 1900.05"," 1925.30"," 96601275"," 3420.10"
"24-Jan-2005"," 1925.30"," 1932.75"," 1902.90"," 1909.00"," 74819372"," 2620.68"
"25-Jan-2005"," 1908.85"," 1934.25"," 1894.40"," 1931.85"," 88566262"," 2826.51"
"27-Jan-2005"," 1931.90"," 1961.75"," 1929.00"," 1955.00"," 135722670"," 3844.54"
"28-Jan-2005"," 1955.25"," 2014.25"," 1950.85"," 2008.30"," 106730397"," 3558.74"
"31-Jan-2005"," 2008.45"," 2060.40"," 2006.35"," 2057.60"," 137984563"," 3937.87"
"01-Feb-2005"," 2057.75"," 2072.50"," 2045.25"," 2059.85"," 135567534"," 3744.47"
"02-Feb-2005"," 2062.15"," 2074.50"," 2045.50"," 2052.25"," 89992221"," 2800.78"
"03-Feb-2005"," 2052.35"," 2083.75"," 2052.35"," 2079.45"," 78096873"," 2532.53"
"04-Feb-2005"," 2079.40"," 2099.20"," 2060.80"," 2077.95"," 79164167"," 2632.63"
"07-Feb-2005"," 2097.45"," 2098.00"," 2049.85"," 2055.10"," 62127314"," 2319.96"
"08-Feb-2005"," 2055.00"," 2065.00"," 2043.60"," 2055.15"," 74190476"," 2383.24"
"09-Feb-2005"," 2055.20"," 2077.70"," 2055.20"," 2070.00"," 68237793"," 2317.80"
"10-Feb-2005"," 2070.10"," 2075.10"," 2049.85"," 2063.35"," 69893469"," 2115.09"
"11-Feb-2005"," 2063.35"," 2084.50"," 2063.35"," 2082.05"," 84987297"," 2575.21"
"14-Feb-2005"," 2083.05"," 2110.15"," 2083.05"," 2098.25"," 86445194"," 2650.60"
"15-Feb-2005"," 2098.25"," 2101.60"," 2081.20"," 2089.95"," 60938189"," 2274.26"
"16-Feb-2005"," 2090.00"," 2103.40"," 2059.45"," 2068.80"," 68533655"," 2600.84"
"17-Feb-2005"," 2069.10"," 2069.15"," 2045.85"," 2061.90"," 63853254"," 2308.49"
"18-Feb-2005"," 2062.45"," 2076.70"," 2048.85"," 2055.55"," 63673961"," 2182.69"
"21-Feb-2005"," 2055.15"," 2065.75"," 2039.90"," 2043.20"," 46917742"," 1846.09"
"22-Feb-2005"," 2043.40"," 2061.65"," 2036.60"," 2058.40"," 51898487"," 1911.09"
"23-Feb-2005"," 2058.70"," 2065.15"," 2051.35"," 2057.10"," 52493127"," 2009.68"
"24-Feb-2005"," 2057.75"," 2070.50"," 2052.40"," 2055.30"," 76500198"," 2958.62"
"25-Feb-2005"," 2057.30"," 2081.85"," 2051.20"," 2060.90"," 66309002"," 2562.10"
"28-Feb-2005"," 2061.20"," 2106.20"," 2047.70"," 2103.25"," 103139340"," 3705.33"
"01-Mar-2005"," 2103.10"," 2115.10"," 2073.80"," 2084.40"," 71289743"," 2868.92"
"02-Mar-2005"," 2084.60"," 2096.35"," 2080.55"," 2093.25"," 78599088"," 2708.28"
"03-Mar-2005"," 2093.40"," 2132.75"," 2093.35"," 2128.85"," 84295271"," 2958.87"
"04-Mar-2005"," 2129.10"," 2152.75"," 2129.10"," 2148.15"," 78283092"," 3187.89"
"07-Mar-2005"," 2148.25"," 2166.85"," 2143.05"," 2160.10"," 86791264"," 3325.05"
"08-Mar-2005"," 2160.65"," 2173.85"," 2154.00"," 2168.95"," 78378567"," 3073.68"
"09-Mar-2005"," 2169.10"," 2183.45"," 2141.35"," 2160.80"," 81074126"," 2946.37"
"10-Mar-2005"," 2160.85"," 2170.20"," 2145.75"," 2167.40"," 61889887"," 2568.44"
"11-Mar-2005"," 2167.70"," 2182.10"," 2148.70"," 2154.00"," 70474058"," 2644.55"
"14-Mar-2005"," 2153.80"," 2164.15"," 2140.90"," 2146.35"," 73875042"," 2327.55"
"15-Mar-2005"," 2146.55"," 2151.35"," 2122.00"," 2128.95"," 60049989"," 2053.60"
"16-Mar-2005"," 2129.35"," 2158.90"," 2121.10"," 2125.55"," 75512834"," 2276.67"
"17-Mar-2005"," 2123.95"," 2126.55"," 2090.45"," 2098.50"," 62045976"," 2188.35"
"18-Mar-2005"," 2097.75"," 2112.25"," 2077.20"," 2109.15"," 83945077"," 2666.63"
"21-Mar-2005"," 2117.95"," 2124.80"," 2089.35"," 2096.60"," 62125033"," 1955.72"
"22-Mar-2005"," 2096.75"," 2099.00"," 2056.50"," 2061.60"," 57631155"," 2149.92"
"23-Mar-2005"," 2061.20"," 2067.45"," 2019.85"," 2026.40"," 91449560"," 3331.97"
"24-Mar-2005"," 2026.60"," 2042.45"," 2007.35"," 2015.40"," 70928621"," 2861.24"
"28-Mar-2005"," 2015.75"," 2046.85"," 2015.25"," 2029.45"," 51850957"," 2066.11"
"29-Mar-2005"," 2029.40"," 2032.65"," 1971.55"," 1983.85"," 69687568"," 2495.85"
"30-Mar-2005"," 1983.65"," 2000.45"," 1971.15"," 1993.70"," 69953686"," 2609.45"
"31-Mar-2005"," 1994.50"," 2043.60"," 1994.50"," 2035.65"," 91752570"," 3643.64"
"01-Apr-2005"," 2035.90"," 2071.20"," 2024.25"," 2067.65"," 63209440"," 2457.48"
"04-Apr-2005"," 2067.65"," 2076.60"," 2054.90"," 2063.40"," 64426298"," 2572.53"
"05-Apr-2005"," 2063.20"," 2077.95"," 2043.70"," 2052.55"," 54691988"," 2170.90"
"06-Apr-2005"," 2054.00"," 2073.10"," 2051.30"," 2069.30"," 53943729"," 2012.74"
"07-Apr-2005"," 2069.15"," 2084.90"," 2048.05"," 2052.85"," 48150317"," 1908.38"
"08-Apr-2005"," 2053.05"," 2057.50"," 2024.80"," 2031.20"," 42153310"," 1904.94"
"11-Apr-2005"," 2032.75"," 2033.00"," 2001.85"," 2008.20"," 38487508"," 1439.27"
"12-Apr-2005"," 2002.75"," 2027.80"," 2002.75"," 2024.95"," 35572259"," 1523.65"
"13-Apr-2005"," 2024.90"," 2038.85"," 2018.10"," 2025.45"," 44910337"," 1841.10"
"15-Apr-2005"," 2022.50"," 2022.50"," 1952.75"," 1956.30"," 64717231"," 2402.78"
"18-Apr-2005"," 1955.50"," 1959.25"," 1914.85"," 1927.80"," 70752264"," 2207.34"
"19-Apr-2005"," 1927.90"," 1961.15"," 1902.80"," 1909.40"," 61369260"," 2472.94"
"20-Apr-2005"," 1908.50"," 1941.85"," 1902.90"," 1929.70"," 74597233"," 3002.34"
"21-Apr-2005"," 1930.50"," 1950.00"," 1911.40"," 1948.55"," 58531700"," 2306.95"
"22-Apr-2005"," 1950.60"," 1972.95"," 1950.00"," 1967.35"," 55286066"," 2400.13"
"25-Apr-2005"," 1968.45"," 1974.20"," 1952.40"," 1970.95"," 53653518"," 2018.36"
"26-Apr-2005"," 1971.05"," 1972.85"," 1951.80"," 1957.10"," 51302647"," 1737.57"
"27-Apr-2005"," 1959.45"," 1962.20"," 1930.35"," 1935.40"," 62035956"," 2583.88"
"28-Apr-2005"," 1935.65"," 1950.25"," 1921.05"," 1941.30"," 82325185"," 3367.57"
"29-Apr-2005"," 1943.20"," 1943.20"," 1896.30"," 1902.50"," 64304715"," 2330.24"
"02-May-2005"," 1903.10"," 1925.60"," 1898.15"," 1916.75"," 60560833"," 1966.87"
"03-May-2005"," 1916.95"," 1940.10"," 1911.00"," 1920.70"," 51921972"," 1810.72"
"04-May-2005"," 1920.50"," 1944.45"," 1920.15"," 1942.60"," 48177637"," 1693.39"
"05-May-2005"," 1942.60"," 1973.35"," 1942.05"," 1963.30"," 53020698"," 1922.52"
"06-May-2005"," 1962.30"," 1984.40"," 1947.30"," 1977.50"," 52715637"," 2102.13"
"09-May-2005"," 1978.05"," 2003.15"," 1978.05"," 2000.75"," 51489665"," 2001.09"
"10-May-2005"," 2001.00"," 2007.80"," 1989.10"," 1994.30"," 56034583"," 2185.95"
"11-May-2005"," 1990.55"," 1991.85"," 1975.05"," 1985.95"," 44567833"," 1758.58"
"12-May-2005"," 1985.95"," 1999.85"," 1981.95"," 1993.15"," 36125196"," 1412.84"
"13-May-2005"," 1992.50"," 1992.75"," 1978.90"," 1988.30"," 36652241"," 1454.07"
"16-May-2005"," 1991.50"," 2014.95"," 1989.70"," 2012.60"," 38016370"," 1603.39"
"17-May-2005"," 2013.10"," 2024.60"," 1984.75"," 1990.80"," 48666725"," 1905.96"
"18-May-2005"," 1990.65"," 1990.95"," 1964.65"," 1982.75"," 51569522"," 2202.54"
"19-May-2005"," 1983.15"," 2008.35"," 1983.15"," 1990.85"," 42626009"," 1760.45"
"20-May-2005"," 1991.85"," 1998.20"," 1975.95"," 1992.40"," 41636877"," 1764.90"
"23-May-2005"," 1992.10"," 2019.35"," 1991.70"," 2013.90"," 37691431"," 1366.18"
"24-May-2005"," 2016.00"," 2031.90"," 2009.55"," 2028.60"," 56757502"," 1888.61"
"25-May-2005"," 2028.55"," 2047.45"," 2019.00"," 2043.85"," 76579699"," 2273.23"
"26-May-2005"," 2043.50"," 2078.65"," 2025.65"," 2074.70"," 88187689"," 3630.71"
"27-May-2005"," 2073.25"," 2099.35"," 2069.50"," 2076.40"," 73791013"," 2845.14"
"30-May-2005"," 2076.55"," 2086.85"," 2064.85"," 2072.40"," 54670426"," 2179.67"
"31-May-2005"," 2072.50"," 2091.75"," 2066.55"," 2087.55"," 45872849"," 2041.23"
"01-Jun-2005"," 2087.80"," 2097.60"," 2081.20"," 2087.55"," 58896370"," 2021.76"
"02-Jun-2005"," 2087.85"," 2093.45"," 2062.55"," 2064.65"," 50472017"," 1868.54"
"03-Jun-2005"," 2064.10"," 2097.25"," 2061.35"," 2094.25"," 52180109"," 2073.21"
"04-Jun-2005"," 2094.10"," 2098.10"," 2087.00"," 2092.35"," 22469509"," 775.83"
"06-Jun-2005"," 2092.00"," 2109.10"," 2087.40"," 2092.80"," 42744602"," 1817.89"
"07-Jun-2005"," 2091.95"," 2102.85"," 2084.35"," 2098.15"," 36007293"," 1574.44"
"08-Jun-2005"," 2094.70"," 2115.25"," 2094.05"," 2112.40"," 49625237"," 1992.37"
"09-Jun-2005"," 2112.25"," 2118.65"," 2097.55"," 2103.20"," 53924493"," 1793.34"
"10-Jun-2005"," 2103.45"," 2133.10"," 2086.30"," 2090.60"," 49033630"," 1971.39"
"13-Jun-2005"," 2090.70"," 2106.65"," 2081.70"," 2102.75"," 38787661"," 1537.38"
"14-Jun-2005"," 2103.65"," 2113.85"," 2098.70"," 2112.35"," 38606690"," 1598.23"
"15-Jun-2005"," 2110.50"," 2131.95"," 2110.35"," 2128.65"," 44576500"," 1690.79"
"16-Jun-2005"," 2128.30"," 2135.10"," 2114.55"," 2123.70"," 65288983"," 2342.59"
"17-Jun-2005"," 2123.60"," 2131.75"," 2103.90"," 2123.40"," 43861852"," 2024.62"
"20-Jun-2005"," 2130.80"," 2150.25"," 2124.65"," 2144.35"," 92370554"," 4325.44"
"21-Jun-2005"," 2144.75"," 2173.25"," 2140.15"," 2170.00"," 68986654"," 3223.65"
"22-Jun-2005"," 2167.80"," 2196.45"," 2167.35"," 2187.35"," 87458824"," 3795.42"
"23-Jun-2005"," 2187.35"," 2192.10"," 2174.05"," 2183.85"," 62648424"," 2767.97"
"24-Jun-2005"," 2184.00"," 2204.45"," 2162.95"," 2194.35"," 57555948"," 2602.39"
"27-Jun-2005"," 2194.35"," 2219.65"," 2188.15"," 2199.80"," 93011396"," 3607.85"
"28-Jun-2005"," 2199.80"," 2206.80"," 2165.90"," 2169.85"," 73416302"," 2913.86"
"29-Jun-2005"," 2170.20"," 2194.25"," 2162.00"," 2191.65"," 58638570"," 2468.66"
"30-Jun-2005"," 2191.55"," 2226.15"," 2189.45"," 2220.60"," 82212701"," 3809.51"
"01-Jul-2005"," 2220.45"," 2220.55"," 2198.90"," 2211.90"," 54585383"," 2119.86"
"04-Jul-2005"," 2212.05"," 2232.20"," 2211.40"," 2230.65"," 49155821"," 1872.96"
"05-Jul-2005"," 2231.20"," 2238.60"," 2205.10"," 2210.75"," 55515957"," 2221.67"
"06-Jul-2005"," 2211.35"," 2232.65"," 2211.30"," 2228.20"," 51427929"," 2074.52"
"07-Jul-2005"," 2228.30"," 2235.80"," 2171.25"," 2179.40"," 60514945"," 2696.16"
"08-Jul-2005"," 2183.55"," 2210.70"," 2179.05"," 2196.20"," 48318799"," 2066.03"
"11-Jul-2005"," 2195.55"," 2224.65"," 2195.55"," 2218.85"," 54405573"," 2005.43"
"12-Jul-2005"," 2219.10"," 2233.20"," 2191.70"," 2220.80"," 71608159"," 3276.51"
"13-Jul-2005"," 2221.45"," 2234.15"," 2200.05"," 2204.05"," 74227393"," 2986.98"
"14-Jul-2005"," 2204.40"," 2212.55"," 2178.60"," 2185.10"," 65035973"," 2845.93"
"15-Jul-2005"," 2185.10"," 2216.50"," 2181.85"," 2212.55"," 57478017"," 2437.82"
"18-Jul-2005"," 2212.95"," 2248.70"," 2212.95"," 2234.00"," 55018172"," 2635.13"
"19-Jul-2005"," 2234.25"," 2246.70"," 2227.20"," 2237.30"," 51111855"," 2187.90"
"20-Jul-2005"," 2236.90"," 2252.00"," 2236.90"," 2241.90"," 56890570"," 2146.21"
"21-Jul-2005"," 2240.95"," 2251.85"," 2221.20"," 2230.50"," 60766699"," 2360.74"
"22-Jul-2005"," 2231.00"," 2268.55"," 2223.15"," 2265.60"," 57710283"," 2653.01"
"25-Jul-2005"," 2266.65"," 2293.95"," 2266.65"," 2291.75"," 81357219"," 3127.72"
"26-Jul-2005"," 2289.25"," 2307.10"," 2279.80"," 2303.15"," 98680238"," 3228.61"
"27-Jul-2005"," 2304.25"," 2324.00"," 2292.85"," 2319.10"," 70682407"," 2751.63"
"29-Jul-2005"," 2318.05"," 2332.55"," 2280.85"," 2312.30"," 111818711"," 4957.97"
"01-Aug-2005"," 2312.05"," 2329.90"," 2294.25"," 2318.05"," 59153792"," 2428.83"
"02-Aug-2005"," 2321.90"," 2357.15"," 2319.75"," 2353.65"," 81640117"," 3501.94"
"03-Aug-2005"," 2359.10"," 2377.00"," 2345.20"," 2357.00"," 102044390"," 5012.72"
"04-Aug-2005"," 2357.75"," 2377.35"," 2352.05"," 2367.80"," 91949999"," 3745.04"
"05-Aug-2005"," 2367.35"," 2377.10"," 2355.95"," 2361.20"," 114264260"," 3339.85"
"08-Aug-2005"," 2361.95"," 2386.95"," 2320.05"," 2324.40"," 97370128"," 3229.84"
"09-Aug-2005"," 2324.75"," 2342.20"," 2303.10"," 2318.70"," 93650866"," 3298.02"
"10-Aug-2005"," 2322.30"," 2364.80"," 2322.05"," 2360.15"," 81805269"," 2786.30"
"11-Aug-2005"," 2358.90"," 2387.30"," 2355.50"," 2380.90"," 93589538"," 3296.74"
"12-Aug-2005"," 2381.05"," 2390.45"," 2356.90"," 2361.55"," 71135423"," 2825.38"
"16-Aug-2005"," 2361.65"," 2379.40"," 2356.85"," 2369.80"," 59048436"," 2362.26"
"17-Aug-2005"," 2369.80"," 2406.25"," 2357.50"," 2403.15"," 61480220"," 2676.99"
"18-Aug-2005"," 2404.65"," 2426.65"," 2380.70"," 2388.45"," 63479228"," 2756.96"
"19-Aug-2005"," 2400.80"," 2409.35"," 2378.45"," 2383.45"," 47521272"," 2056.29"
"22-Aug-2005"," 2383.45"," 2403.45"," 2355.75"," 2367.85"," 55932078"," 2091.85"
"23-Aug-2005"," 2369.55"," 2380.50"," 2320.35"," 2326.10"," 57190186"," 2352.79"
"24-Aug-2005"," 2326.10"," 2334.90"," 2300.45"," 2322.50"," 68322962"," 2629.36"
"25-Aug-2005"," 2323.10"," 2359.20"," 2320.70"," 2354.55"," 78538713"," 3108.40"
"26-Aug-2005"," 2354.60"," 2368.05"," 2340.20"," 2357.05"," 47579420"," 1953.45"
"29-Aug-2005"," 2359.20"," 2365.85"," 2312.60"," 2337.65"," 41867254"," 1771.19"
"30-Aug-2005"," 2337.80"," 2373.80"," 2337.75"," 2367.75"," 46969539"," 1999.63"
"31-Aug-2005"," 2369.05"," 2387.00"," 2355.00"," 2384.65"," 50116797"," 2171.21"
"01-Sep-2005"," 2384.70"," 2412.35"," 2382.90"," 2405.75"," 59762105"," 2311.28"
"02-Sep-2005"," 2406.45"," 2422.10"," 2396.10"," 2415.80"," 61335349"," 2700.45"
"05-Sep-2005"," 2417.10"," 2439.55"," 2414.95"," 2422.95"," 50521839"," 2008.92"
"06-Sep-2005"," 2422.40"," 2436.25"," 2417.00"," 2428.65"," 47409904"," 1856.98"
"08-Sep-2005"," 2429.00"," 2456.90"," 2429.00"," 2454.45"," 46073516"," 2079.08"
"09-Sep-2005"," 2448.80"," 2462.80"," 2441.90"," 2455.45"," 47670661"," 1973.56"
"12-Sep-2005"," 2455.85"," 2486.35"," 2455.85"," 2484.15"," 44832163"," 1868.60"
"13-Sep-2005"," 2484.00"," 2503.00"," 2477.10"," 2500.35"," 54880639"," 2325.46"
"14-Sep-2005"," 2500.40"," 2514.75"," 2476.00"," 2492.45"," 82087707"," 3160.77"
"15-Sep-2005"," 2492.85"," 2527.50"," 2492.75"," 2523.95"," 62944965"," 2414.41"
"16-Sep-2005"," 2524.90"," 2555.10"," 2519.05"," 2552.35"," 63656466"," 2502.91"
"19-Sep-2005"," 2555.45"," 2579.70"," 2550.45"," 2567.10"," 63880908"," 2294.45"
"20-Sep-2005"," 2567.20"," 2582.80"," 2546.60"," 2578.00"," 77237821"," 3347.78"
"21-Sep-2005"," 2576.70"," 2585.60"," 2504.90"," 2567.30"," 108694906"," 4246.33"
"22-Sep-2005"," 2567.85"," 2580.40"," 2465.85"," 2476.50"," 103320451"," 3597.70"
"23-Sep-2005"," 2480.50"," 2507.90"," 2453.05"," 2477.75"," 84222865"," 3283.92"
"26-Sep-2005"," 2477.85"," 2560.85"," 2477.85"," 2557.35"," 61924057"," 2272.15"
"27-Sep-2005"," 2558.50"," 2592.50"," 2549.85"," 2574.85"," 80835742"," 3294.07"
"28-Sep-2005"," 2574.45"," 2602.95"," 2559.85"," 2598.05"," 75639565"," 3275.34"
"29-Sep-2005"," 2598.60"," 2633.90"," 2589.45"," 2611.20"," 118315309"," 5020.86"
"30-Sep-2005"," 2607.90"," 2623.05"," 2567.75"," 2601.40"," 88155803"," 3685.36"
"03-Oct-2005"," 2601.00"," 2635.00"," 2597.20"," 2630.05"," 64623105"," 2524.48"
"04-Oct-2005"," 2630.00"," 2667.05"," 2629.60"," 2663.35"," 76746128"," 3353.73"
"05-Oct-2005"," 2663.70"," 2669.20"," 2636.60"," 2644.40"," 87711982"," 3401.19"
"06-Oct-2005"," 2643.80"," 2643.80"," 2571.30"," 2579.15"," 107136584"," 3970.21"
"07-Oct-2005"," 2577.20"," 2603.25"," 2547.55"," 2574.05"," 92769893"," 4038.80"
"10-Oct-2005"," 2577.10"," 2595.15"," 2561.00"," 2566.85"," 61304701"," 2627.27"
"11-Oct-2005"," 2569.15"," 2592.00"," 2533.70"," 2589.55"," 71470357"," 3324.20"
"13-Oct-2005"," 2584.40"," 2589.35"," 2529.05"," 2537.30"," 95738560"," 4050.09"
"14-Oct-2005"," 2537.70"," 2548.00"," 2478.00"," 2484.40"," 91435384"," 3621.45"
"17-Oct-2005"," 2488.40"," 2498.60"," 2459.50"," 2485.15"," 76999001"," 3148.62"
"18-Oct-2005"," 2485.25"," 2517.70"," 2452.50"," 2468.20"," 77318585"," 3384.84"
"19-Oct-2005"," 2467.80"," 2467.85"," 2394.95"," 2412.45"," 93293821"," 3933.15"
"20-Oct-2005"," 2421.40"," 2463.85"," 2363.55"," 2395.45"," 114276924"," 4202.57"
"21-Oct-2005"," 2397.85"," 2447.85"," 2384.05"," 2443.75"," 97458038"," 3775.57"
"24-Oct-2005"," 2444.20"," 2460.00"," 2388.40"," 2394.85"," 80236463"," 2943.37"
"25-Oct-2005"," 2394.95"," 2444.60"," 2390.85"," 2418.20"," 85086738"," 3470.96"
"26-Oct-2005"," 2418.45"," 2434.00"," 2401.10"," 2408.50"," 91104303"," 3800.91"
"27-Oct-2005"," 2408.95"," 2416.45"," 2338.60"," 2352.90"," 125291990"," 4868.70"
"28-Oct-2005"," 2352.65"," 2355.15"," 2307.45"," 2316.05"," 84569727"," 3192.26"
"31-Oct-2005"," 2314.85"," 2373.40"," 2314.20"," 2370.95"," 69796263"," 2419.60"
"01-Nov-2005"," 2366.80"," 2410.15"," 2366.80"," 2386.75"," 18746555"," 665.75"
"02-Nov-2005"," 2386.45"," 2423.80"," 2367.75"," 2419.05"," 82540716"," 2909.26"
"07-Nov-2005"," 2419.25"," 2464.65"," 2411.60"," 2461.60"," 79272406"," 3265.10"
"08-Nov-2005"," 2463.65"," 2502.90"," 2460.00"," 2492.65"," 79715915"," 3234.37"
"09-Nov-2005"," 2493.10"," 2519.40"," 2475.70"," 2489.10"," 73896105"," 2927.57"
"10-Nov-2005"," 2489.10"," 2504.75"," 2480.85"," 2500.70"," 64917294"," 2435.45"
"11-Nov-2005"," 2500.85"," 2551.40"," 2500.85"," 2548.65"," 72465029"," 3003.72"
"14-Nov-2005"," 2548.55"," 2576.95"," 2534.40"," 2558.70"," 70311886"," 2722.90"
"16-Nov-2005"," 2559.45"," 2585.95"," 2559.45"," 2582.75"," 59709061"," 2711.52"
"17-Nov-2005"," 2558.45"," 2608.85"," 2558.45"," 2603.95"," 66443810"," 2924.97"
"18-Nov-2005"," 2604.00"," 2632.35"," 2595.15"," 2620.05"," 81690974"," 3121.62"
"21-Nov-2005"," 2620.10"," 2626.40"," 2591.75"," 2602.50"," 74794904"," 3111.44"
"22-Nov-2005"," 2603.25"," 2614.00"," 2567.05"," 2572.85"," 67631761"," 3090.06"
"23-Nov-2005"," 2572.85"," 2613.40"," 2563.10"," 2608.60"," 70840659"," 2992.72"
"24-Nov-2005"," 2608.90"," 2643.70"," 2608.70"," 2635.00"," 98400541"," 3651.41"
"25-Nov-2005"," 2635.35"," 2668.90"," 2633.75"," 2664.30"," 74964394"," 2877.95"
"26-Nov-2005"," 2664.85"," 2686.50"," 2664.70"," 2683.45"," 25534972"," 1016.73"
"28-Nov-2005"," 2683.60"," 2717.15"," 2682.65"," 2712.00"," 83653385"," 3266.97"
"29-Nov-2005"," 2712.35"," 2713.90"," 2679.90"," 2698.30"," 78581982"," 3583.48"
"30-Nov-2005"," 2698.10"," 2727.05"," 2647.10"," 2652.25"," 82029860"," 3588.31"
"01-Dec-2005"," 2651.60"," 2705.00"," 2641.95"," 2698.95"," 74048315"," 3626.04"
"02-Dec-2005"," 2699.55"," 2730.70"," 2691.50"," 2697.95"," 79794777"," 3914.45"
"05-Dec-2005"," 2697.60"," 2710.65"," 2654.35"," 2660.50"," 62679907"," 2405.29"
"06-Dec-2005"," 2661.40"," 2694.40"," 2647.35"," 2662.30"," 56613837"," 2735.99"
"07-Dec-2005"," 2662.30"," 2697.10"," 2662.30"," 2693.00"," 66551374"," 3002.33"
"08-Dec-2005"," 2694.95"," 2711.60"," 2673.50"," 2706.70"," 70166907"," 3288.04"
"09-Dec-2005"," 2706.75"," 2761.10"," 2698.00"," 2756.45"," 76475444"," 3624.71"
"12-Dec-2005"," 2756.40"," 2789.35"," 2756.40"," 2776.20"," 75289837"," 3334.62"
"13-Dec-2005"," 2776.80"," 2815.30"," 2764.65"," 2812.30"," 93127558"," 4485.50"
"14-Dec-2005"," 2812.80"," 2825.65"," 2788.30"," 2804.55"," 122645697"," 4636.36"
"15-Dec-2005"," 2805.20"," 2821.50"," 2763.35"," 2778.55"," 92701214"," 3996.15"
"16-Dec-2005"," 2778.65"," 2814.90"," 2766.50"," 2810.15"," 88271522"," 4180.30"
"19-Dec-2005"," 2808.35"," 2846.00"," 2803.45"," 2842.60"," 77018983"," 3272.85"
"20-Dec-2005"," 2843.15"," 2853.10"," 2815.20"," 2826.20"," 74975479"," 3150.23"
"21-Dec-2005"," 2826.45"," 2847.30"," 2799.45"," 2822.90"," 123430901"," 7389.62"
"22-Dec-2005"," 2826.70"," 2846.65"," 2818.65"," 2835.25"," 66786005"," 2946.81"
"23-Dec-2005"," 2835.70"," 2857.00"," 2799.70"," 2804.85"," 65175171"," 2972.67"
"26-Dec-2005"," 2804.30"," 2804.30"," 2741.80"," 2749.60"," 57486163"," 2509.99"
"27-Dec-2005"," 2746.25"," 2812.60"," 2725.70"," 2805.90"," 58763373"," 2824.90"
"28-Dec-2005"," 2806.80"," 2824.30"," 2780.00"," 2794.05"," 73928672"," 3690.54"
"29-Dec-2005"," 2792.75"," 2829.40"," 2792.75"," 2821.95"," 79236604"," 3891.34"
"30-Dec-2005"," 2823.95"," 2845.55"," 2812.75"," 2836.55"," 76048886"," 4017.93"
"02-Jan-2006"," 2836.80"," 2849.45"," 2825.40"," 2835.95"," 51922369"," 2492.19"
"03-Jan-2006"," 2835.95"," 2887.20"," 2832.05"," 2883.35"," 56919143"," 2674.83"
"04-Jan-2006"," 2883.00"," 2909.35"," 2883.00"," 2904.40"," 82021279"," 3415.20"
"05-Jan-2006"," 2904.45"," 2916.20"," 2884.80"," 2899.85"," 70082252"," 3203.74"
"06-Jan-2006"," 2899.85"," 2921.70"," 2877.25"," 2914.00"," 83354445"," 3728.49"
"09-Jan-2006"," 2913.35"," 2927.25"," 2898.25"," 2910.10"," 74818404"," 3462.62"
"10-Jan-2006"," 2910.15"," 2913.05"," 2865.60"," 2870.80"," 71122017"," 3508.23"
"12-Jan-2006"," 2869.35"," 2869.35"," 2824.00"," 2850.70"," 92184274"," 6110.85"
"13-Jan-2006"," 2851.40"," 2878.35"," 2846.70"," 2850.55"," 66173305"," 3198.16"
"16-Jan-2006"," 2851.35"," 2855.70"," 2824.05"," 2833.10"," 57827407"," 3404.76"
"17-Jan-2006"," 2833.80"," 2861.25"," 2820.65"," 2829.10"," 95095316"," 6190.85"
"18-Jan-2006"," 2809.90"," 2840.10"," 2783.85"," 2809.20"," 119045833"," 6974.93"
"19-Jan-2006"," 2811.10"," 2875.95"," 2811.10"," 2870.85"," 69427054"," 3219.72"
"20-Jan-2006"," 2870.80"," 2912.80"," 2870.80"," 2900.95"," 73695932"," 4307.53"
"23-Jan-2006"," 2900.30"," 2900.30"," 2870.95"," 2884.05"," 65128512"," 2809.25"
"24-Jan-2006"," 2886.35"," 2914.25"," 2885.75"," 2908.00"," 67193094"," 3300.77"
"25-Jan-2006"," 2908.75"," 2949.10"," 2871.25"," 2940.35"," 97129132"," 4944.65"
"27-Jan-2006"," 2941.90"," 2989.70"," 2941.90"," 2982.75"," 115083146"," 3807.99"
"30-Jan-2006"," 2983.30"," 3002.20"," 2963.65"," 2974.50"," 99399734"," 3402.83"
"31-Jan-2006"," 2968.95"," 3005.10"," 2968.85"," 3001.10"," 74303077"," 2982.45"
"01-Feb-2006"," 3001.30"," 3011.05"," 2960.90"," 2971.55"," 87163320"," 3809.99"
"02-Feb-2006"," 2972.20"," 2997.25"," 2957.55"," 2967.45"," 80517157"," 3574.21"
"03-Feb-2006"," 2968.10"," 2973.90"," 2931.85"," 2940.60"," 62877718"," 3113.61"
"06-Feb-2006"," 2940.95"," 3009.45"," 2928.10"," 3000.45"," 70479490"," 3602.08"
"07-Feb-2006"," 3001.15"," 3025.10"," 2991.25"," 3020.10"," 84822966"," 3781.35"
"08-Feb-2006"," 3018.20"," 3021.25"," 2984.90"," 3008.95"," 72204624"," 3709.20"
"10-Feb-2006"," 3009.15"," 3031.75"," 3009.10"," 3027.55"," 77233296"," 3764.84"
"13-Feb-2006"," 3026.15"," 3042.75"," 3018.50"," 3041.15"," 66172668"," 3052.33"
"14-Feb-2006"," 3040.25"," 3051.70"," 3009.90"," 3017.55"," 86851659"," 4149.93"
"15-Feb-2006"," 3001.40"," 3048.80"," 2995.30"," 3022.20"," 90334973"," 4183.48"
"16-Feb-2006"," 3023.10"," 3036.65"," 3013.70"," 3021.60"," 77742684"," 3413.17"
"17-Feb-2006"," 3021.65"," 3038.80"," 2976.70"," 2981.50"," 80252511"," 3664.79"
"20-Feb-2006"," 2982.35"," 3010.65"," 2955.85"," 3005.85"," 61702111"," 2832.20"
"21-Feb-2006"," 3008.55"," 3042.05"," 3008.55"," 3035.50"," 59629361"," 2936.55"
"22-Feb-2006"," 3035.65"," 3055.65"," 3032.50"," 3050.80"," 56288881"," 2838.57"
"23-Feb-2006"," 3050.85"," 3078.40"," 3050.85"," 3062.10"," 108536483"," 4627.45"
"24-Feb-2006"," 3061.70"," 3072.00"," 3041.60"," 3050.05"," 61840503"," 2445.38"
"27-Feb-2006"," 3050.30"," 3070.35"," 3050.30"," 3067.45"," 53579117"," 2663.01"
"28-Feb-2006"," 3067.90"," 3090.30"," 3031.80"," 3074.70"," 101518894"," 4978.91"
"01-Mar-2006"," 3074.60"," 3127.25"," 3064.00"," 3123.10"," 96935864"," 4886.99"
"02-Mar-2006"," 3124.25"," 3170.35"," 3124.25"," 3150.70"," 117835195"," 5303.83"
"03-Mar-2006"," 3151.30"," 3167.20"," 3132.60"," 3147.35"," 68562889"," 3740.91"
"06-Mar-2006"," 3147.25"," 3194.00"," 3147.20"," 3190.40"," 70231056"," 3256.57"
"07-Mar-2006"," 3190.45"," 3192.95"," 3166.75"," 3182.80"," 85670076"," 4153.35"
"08-Mar-2006"," 3183.45"," 3187.50"," 3107.90"," 3116.70"," 104385907"," 5393.67"
"09-Mar-2006"," 3116.75"," 3132.65"," 3069.85"," 3129.10"," 91561270"," 4422.04"
"10-Mar-2006"," 3129.05"," 3189.35"," 3128.60"," 3183.90"," 89130425"," 4292.37"
"13-Mar-2006"," 3184.10"," 3221.30"," 3174.05"," 3202.65"," 71708390"," 3515.72"
"14-Mar-2006"," 3197.20"," 3223.45"," 3184.05"," 3195.35"," 81135055"," 4011.15"
"16-Mar-2006"," 3197.30"," 3230.40"," 3196.95"," 3226.60"," 85098635"," 4339.33"
"17-Mar-2006"," 3226.90"," 3258.30"," 3226.90"," 3234.05"," 84410109"," 4238.80"
"20-Mar-2006"," 3234.20"," 3268.25"," 3234.20"," 3265.65"," 74738736"," 3092.16"
"21-Mar-2006"," 3264.65"," 3292.15"," 3247.25"," 3262.30"," 94383185"," 4408.31"
"22-Mar-2006"," 3263.35"," 3267.95"," 3221.95"," 3240.15"," 92992199"," 4747.15"
"23-Mar-2006"," 3240.85"," 3265.60"," 3225.20"," 3247.15"," 132315985"," 4977.08"
"24-Mar-2006"," 3247.15"," 3286.20"," 3242.60"," 3279.80"," 133458459"," 3755.77"
"27-Mar-2006"," 3283.40"," 3327.05"," 3280.80"," 3321.65"," 155883121"," 6939.44"
"28-Mar-2006"," 3321.45"," 3344.50"," 3311.85"," 3325.00"," 145259830"," 7402.88"
"29-Mar-2006"," 3324.85"," 3359.80"," 3324.80"," 3354.20"," 107383096"," 4235.41"
"30-Mar-2006"," 3354.25"," 3433.85"," 3354.25"," 3418.95"," 167133850"," 7120.91"
"31-Mar-2006"," 3420.55"," 3425.45"," 3381.90"," 3402.55"," 191025581"," 12055.59"
"03-Apr-2006"," 3403.15"," 3478.25"," 3402.45"," 3473.30"," 73250033"," 3804.68"
"04-Apr-2006"," 3473.10"," 3508.25"," 3463.85"," 3483.15"," 92359007"," 4230.10"
"05-Apr-2006"," 3483.15"," 3513.95"," 3483.15"," 3510.90"," 79374868"," 4099.01"
"07-Apr-2006"," 3525.60"," 3555.50"," 3445.90"," 3454.80"," 137089599"," 7354.61"
"10-Apr-2006"," 3455.00"," 3489.05"," 3430.40"," 3478.45"," 104980176"," 4807.96"
"12-Apr-2006"," 3479.10"," 3484.65"," 3366.75"," 3380.00"," 124245306"," 6146.48"
"13-Apr-2006"," 3380.40"," 3391.05"," 3290.35"," 3345.50"," 129244802"," 6733.14"
"17-Apr-2006"," 3342.15"," 3433.65"," 3342.15"," 3425.15"," 94138429"," 4856.61"
"18-Apr-2006"," 3429.00"," 3521.95"," 3429.00"," 3518.10"," 103920172"," 5605.22"
"19-Apr-2006"," 3523.65"," 3570.50"," 3502.75"," 3535.85"," 119462639"," 5833.57"
"20-Apr-2006"," 3539.80"," 3578.35"," 3527.25"," 3573.50"," 113701322"," 5774.69"
"21-Apr-2006"," 3576.75"," 3592.75"," 3517.10"," 3573.05"," 134014772"," 6849.64"
"24-Apr-2006"," 3572.80"," 3585.35"," 3536.30"," 3548.90"," 90785788"," 4698.35"
"25-Apr-2006"," 3548.80"," 3552.65"," 3433.55"," 3462.65"," 83494373"," 4284.69"
"26-Apr-2006"," 3462.65"," 3562.30"," 3454.10"," 3555.75"," 90642187"," 4568.22"
"27-Apr-2006"," 3554.70"," 3598.95"," 3492.75"," 3508.10"," 148887167"," 10435.62"
"28-Apr-2006"," 3507.45"," 3517.65"," 3342.85"," 3508.35"," 108821039"," 4943.01"
"29-Apr-2006"," 3508.35"," 3565.75"," 3508.35"," 3557.60"," 35740010"," 1515.59"
"02-May-2006"," 3557.55"," 3622.05"," 3556.90"," 3605.45"," 108347510"," 5259.84"
"03-May-2006"," 3604.40"," 3640.80"," 3581.40"," 3634.25"," 95591194"," 4537.19"
"04-May-2006"," 3630.65"," 3674.50"," 3621.55"," 3648.40"," 100108143"," 5141.00"
"05-May-2006"," 3649.45"," 3676.55"," 3639.55"," 3663.95"," 106747561"," 4261.22"
"08-May-2006"," 3668.65"," 3708.55"," 3668.65"," 3693.15"," 70284895"," 3777.17"
"09-May-2006"," 3694.65"," 3725.40"," 3655.65"," 3720.55"," 83890001"," 4706.15"
"10-May-2006"," 3720.75"," 3758.05"," 3717.25"," 3754.25"," 93510261"," 4998.59"
"11-May-2006"," 3755.80"," 3774.15"," 3687.90"," 3701.05"," 77726368"," 4255.37"
"12-May-2006"," 3704.15"," 3704.15"," 3633.85"," 3650.05"," 94028454"," 4448.04"
"15-May-2006"," 3651.00"," 3653.00"," 3482.85"," 3502.95"," 125542855"," 5652.80"
"16-May-2006"," 3502.95"," 3543.50"," 3382.40"," 3523.30"," 139746059"," 6200.73"
"17-May-2006"," 3525.05"," 3641.85"," 3525.05"," 3635.10"," 100892613"," 4550.85"
"18-May-2006"," 3636.45"," 3636.45"," 3365.90"," 3388.90"," 137036044"," 6090.70"
"19-May-2006"," 3391.85"," 3493.05"," 3205.25"," 3246.90"," 143372267"," 6499.15"
"22-May-2006"," 3254.30"," 3313.90"," 2896.40"," 3081.35"," 148001127"," 6043.37"
"23-May-2006"," 3068.60"," 3221.05"," 2997.35"," 3199.35"," 114894339"," 4682.56"
"24-May-2006"," 3203.50"," 3249.75"," 3091.60"," 3115.55"," 134699170"," 5908.84"
"25-May-2006"," 3114.70"," 3198.35"," 3012.95"," 3177.70"," 154894775"," 6720.25"
"26-May-2006"," 3177.70"," 3277.95"," 3177.70"," 3209.60"," 105522896"," 4245.44"
"29-May-2006"," 3207.25"," 3255.25"," 3193.15"," 3214.90"," 73032523"," 2981.85"
"30-May-2006"," 3215.50"," 3252.10"," 3167.05"," 3185.30"," 69451029"," 3202.35"
"31-May-2006"," 3181.95"," 3181.95"," 2972.90"," 3071.05"," 119568428"," 4934.32"
"01-Jun-2006"," 3072.55"," 3130.00"," 2936.60"," 2962.25"," 112881053"," 5065.82"
"02-Jun-2006"," 2961.50"," 3099.35"," 2940.20"," 3091.35"," 106179408"," 4324.06"
"05-Jun-2006"," 3092.60"," 3125.40"," 3006.40"," 3016.65"," 88204812"," 4034.23"
"06-Jun-2006"," 3015.05"," 3015.05"," 2910.30"," 2937.30"," 98819077"," 4198.29"
"07-Jun-2006"," 2935.25"," 2956.90"," 2819.45"," 2860.45"," 122677884"," 4954.39"
"08-Jun-2006"," 2856.90"," 2859.40"," 2683.20"," 2724.35"," 133611695"," 5155.37"
"09-Jun-2006"," 2721.20"," 2875.75"," 2707.85"," 2866.30"," 101500861"," 4255.42"
"12-Jun-2006"," 2867.65"," 2877.80"," 2761.85"," 2776.85"," 78190250"," 3359.69"
"13-Jun-2006"," 2773.60"," 2773.60"," 2638.10"," 2663.30"," 85457365"," 3459.33"
"14-Jun-2006"," 2665.05"," 2767.75"," 2595.65"," 2632.80"," 98860315"," 4513.90"
"15-Jun-2006"," 2634.10"," 2814.15"," 2634.10"," 2798.80"," 88836911"," 3820.20"
"16-Jun-2006"," 2799.85"," 2960.15"," 2799.85"," 2890.35"," 117621143"," 5258.32"
"19-Jun-2006"," 2892.00"," 2932.90"," 2846.50"," 2916.90"," 75179603"," 3186.42"
"20-Jun-2006"," 2919.00"," 2919.00"," 2837.45"," 2861.30"," 85067878"," 3342.93"
"21-Jun-2006"," 2861.40"," 2930.80"," 2836.40"," 2923.45"," 81725635"," 3417.00"
"22-Jun-2006"," 2923.75"," 3017.65"," 2923.75"," 2994.75"," 81030379"," 3567.00"
"23-Jun-2006"," 2993.55"," 3063.20"," 2920.20"," 3042.70"," 86904356"," 3615.07"
"25-Jun-2006"," 3043.15"," 3083.00"," 3035.95"," 3050.30"," 12073961"," 433.29"
"26-Jun-2006"," 3051.80"," 3059.85"," 2928.00"," 2943.20"," 87442622"," 3613.02"
"27-Jun-2006"," 2943.60"," 3004.15"," 2899.25"," 2982.45"," 116745741"," 5252.39"
"28-Jun-2006"," 2982.20"," 3003.65"," 2909.60"," 2981.10"," 84897439"," 3840.16"
"29-Jun-2006"," 2982.90"," 3049.25"," 2982.90"," 2997.90"," 110790760"," 5017.76"
"30-Jun-2006"," 2993.50"," 3134.15"," 2993.50"," 3128.20"," 98679172"," 4453.99"
"03-Jul-2006"," 3128.75"," 3160.35"," 3114.85"," 3150.95"," 66603275"," 3157.85"
"04-Jul-2006"," 3151.05"," 3177.40"," 3130.30"," 3138.65"," 66682150"," 3147.66"
"05-Jul-2006"," 3136.95"," 3201.20"," 3121.80"," 3197.10"," 90419711"," 4195.99"
"06-Jul-2006"," 3197.50"," 3197.50"," 3138.40"," 3156.40"," 74893378"," 3524.77"
"07-Jul-2006"," 3157.95"," 3193.10"," 3056.30"," 3075.85"," 90060282"," 4068.60"
"10-Jul-2006"," 3077.10"," 3147.70"," 3064.10"," 3142.00"," 65284375"," 2980.45"
"11-Jul-2006"," 3145.30"," 3146.00"," 3100.40"," 3116.15"," 66336970"," 3096.43"
"12-Jul-2006"," 3124.95"," 3201.35"," 3078.25"," 3195.90"," 93623050"," 5499.45"
"13-Jul-2006"," 3196.30"," 3208.85"," 3148.95"," 3169.30"," 81620172"," 3475.59"
"14-Jul-2006"," 3166.25"," 3166.25"," 3089.55"," 3123.35"," 61512609"," 3055.66"
"17-Jul-2006"," 3123.65"," 3125.10"," 2999.35"," 3007.55"," 60049023"," 2953.60"
"18-Jul-2006"," 3007.15"," 3038.25"," 2967.95"," 2993.65"," 70494264"," 3522.91"
"19-Jul-2006"," 2995.85"," 3045.35"," 2919.95"," 2932.75"," 79085652"," 3948.34"
"20-Jul-2006"," 2943.65"," 3041.25"," 2943.65"," 3023.05"," 77712999"," 3686.36"
"21-Jul-2006"," 3025.10"," 3029.10"," 2930.15"," 2945.00"," 74876151"," 3454.86"
"24-Jul-2006"," 2944.90"," 2996.65"," 2878.25"," 2985.85"," 78139891"," 3721.14"
"25-Jul-2006"," 2989.50"," 3046.95"," 2987.15"," 3040.50"," 70646865"," 3378.75"
"26-Jul-2006"," 3040.45"," 3121.40"," 3022.70"," 3110.15"," 77137663"," 3749.48"
"27-Jul-2006"," 3109.85"," 3167.10"," 3109.85"," 3156.15"," 106694441"," 5295.10"
"28-Jul-2006"," 3158.00"," 3168.50"," 3109.45"," 3130.80"," 81278521"," 3571.94"
"31-Jul-2006"," 3131.35"," 3179.70"," 3110.60"," 3143.20"," 61675413"," 3130.17"
"01-Aug-2006"," 3128.20"," 3154.70"," 3113.60"," 3147.80"," 57028169"," 2790.09"
"02-Aug-2006"," 3129.45"," 3187.85"," 3127.90"," 3182.10"," 55484351"," 2628.88"
"03-Aug-2006"," 3182.55"," 3234.25"," 3175.15"," 3190.00"," 69084722"," 3556.26"
"04-Aug-2006"," 3189.70"," 3228.15"," 3161.80"," 3176.75"," 69528047"," 3282.36"
"07-Aug-2006"," 3176.70"," 3178.50"," 3142.55"," 3151.10"," 50260661"," 2482.52"
"08-Aug-2006"," 3151.55"," 3216.75"," 3151.55"," 3212.40"," 52271647"," 2334.30"
"09-Aug-2006"," 3211.55"," 3267.20"," 3187.85"," 3254.60"," 71781978"," 3410.66"
"10-Aug-2006"," 3254.60"," 3274.75"," 3229.45"," 3260.10"," 59287718"," 2795.74"
"11-Aug-2006"," 3260.05"," 3286.50"," 3236.95"," 3274.35"," 63497173"," 3339.55"
"14-Aug-2006"," 3274.95"," 3317.80"," 3269.15"," 3313.10"," 51600194"," 2309.79"
"16-Aug-2006"," 3314.75"," 3377.10"," 3314.75"," 3356.05"," 69199131"," 3288.12"
"17-Aug-2006"," 3359.70"," 3385.15"," 3328.60"," 3353.90"," 72570406"," 3678.42"
"18-Aug-2006"," 3354.50"," 3366.25"," 3332.20"," 3356.75"," 57031969"," 2744.70"
"21-Aug-2006"," 3356.80"," 3374.90"," 3332.90"," 3366.00"," 48935056"," 2623.86"
"22-Aug-2006"," 3369.60"," 3398.35"," 3351.50"," 3364.60"," 58614547"," 2780.25"
"23-Aug-2006"," 3363.60"," 3369.65"," 3325.10"," 3335.80"," 52060467"," 2595.68"
"24-Aug-2006"," 3336.65"," 3379.55"," 3304.85"," 3370.40"," 70794902"," 3625.17"
"25-Aug-2006"," 3368.55"," 3402.70"," 3368.55"," 3385.95"," 68458051"," 3290.78"
"28-Aug-2006"," 3386.00"," 3405.30"," 3377.75"," 3401.10"," 46753742"," 2051.97"
"29-Aug-2006"," 3405.05"," 3434.95"," 3396.10"," 3425.70"," 60674227"," 2935.97"
"30-Aug-2006"," 3425.80"," 3440.20"," 3407.75"," 3430.35"," 61671400"," 2963.16"
"31-Aug-2006"," 3404.50"," 3452.30"," 3403.65"," 3413.90"," 98616609"," 4581.17"
"01-Sep-2006"," 3414.00"," 3439.50"," 3402.90"," 3435.45"," 71355586"," 3118.13"
"04-Sep-2006"," 3435.55"," 3483.10"," 3435.55"," 3476.85"," 55794558"," 2672.11"
"05-Sep-2006"," 3471.40"," 3488.60"," 3457.90"," 3473.75"," 49637615"," 2330.87"
"06-Sep-2006"," 3474.40"," 3490.70"," 3465.80"," 3477.25"," 64632141"," 3020.81"
"07-Sep-2006"," 3477.15"," 3478.85"," 3438.80"," 3454.55"," 61695576"," 3097.76"
"08-Sep-2006"," 3454.65"," 3477.95"," 3442.85"," 3471.45"," 75299798"," 3823.16"
"11-Sep-2006"," 3470.35"," 3486.65"," 3351.30"," 3366.15"," 78022331"," 3948.22"
"12-Sep-2006"," 3363.30"," 3395.05"," 3328.45"," 3389.90"," 80287997"," 3899.77"
"13-Sep-2006"," 3389.85"," 3470.65"," 3389.80"," 3454.55"," 71103462"," 3702.22"
"14-Sep-2006"," 3454.60"," 3484.00"," 3454.60"," 3471.60"," 88081056"," 4891.78"
"15-Sep-2006"," 3471.65"," 3487.45"," 3434.55"," 3478.60"," 71320369"," 3491.83"
"18-Sep-2006"," 3478.65"," 3506.20"," 3478.40"," 3492.75"," 60726317"," 2990.54"
"19-Sep-2006"," 3493.50"," 3514.95"," 3438.80"," 3457.35"," 69738853"," 3565.22"
"20-Sep-2006"," 3457.85"," 3509.85"," 3419.75"," 3502.80"," 62440086"," 3133.57"
"21-Sep-2006"," 3506.70"," 3556.35"," 3506.70"," 3553.05"," 65971047"," 3470.59"
"22-Sep-2006"," 3554.05"," 3562.45"," 3525.40"," 3544.05"," 60146361"," 3402.22"
"25-Sep-2006"," 3545.10"," 3568.65"," 3514.85"," 3523.45"," 59718564"," 2973.40"
"26-Sep-2006"," 3523.70"," 3576.75"," 3517.15"," 3571.75"," 67280328"," 3513.92"
"27-Sep-2006"," 3571.75"," 3603.70"," 3568.40"," 3579.30"," 65272270"," 3388.77"
"28-Sep-2006"," 3579.95"," 3589.30"," 3560.75"," 3571.75"," 82845862"," 4431.10"
"29-Sep-2006"," 3572.15"," 3599.80"," 3564.70"," 3588.40"," 71280518"," 3291.25"
"03-Oct-2006"," 3588.95"," 3606.20"," 3561.70"," 3569.60"," 55658446"," 2746.91"
"04-Oct-2006"," 3570.95"," 3580.05"," 3508.65"," 3515.35"," 68278198"," 3819.03"
"05-Oct-2006"," 3515.60"," 3574.95"," 3515.60"," 3564.90"," 74898110"," 3523.08"
"06-Oct-2006"," 3565.45"," 3583.75"," 3560.90"," 3569.70"," 83455201"," 3254.23"
"09-Oct-2006"," 3570.05"," 3585.35"," 3540.45"," 3567.15"," 52281974"," 2351.09"
"10-Oct-2006"," 3567.45"," 3597.20"," 3563.10"," 3571.05"," 61272629"," 2759.20"
"11-Oct-2006"," 3581.55"," 3614.50"," 3544.25"," 3558.55"," 64789296"," 3439.29"
"12-Oct-2006"," 3562.55"," 3626.80"," 3545.95"," 3621.05"," 67079130"," 3436.45"
"13-Oct-2006"," 3621.65"," 3682.35"," 3621.65"," 3676.05"," 77576341"," 4180.34"
"16-Oct-2006"," 3668.90"," 3729.70"," 3668.90"," 3723.95"," 74544319"," 4114.25"
"17-Oct-2006"," 3726.40"," 3742.50"," 3691.35"," 3715.00"," 72710899"," 3601.25"
"18-Oct-2006"," 3715.20"," 3727.00"," 3701.30"," 3710.65"," 98341144"," 4457.77"
"19-Oct-2006"," 3711.10"," 3726.95"," 3655.05"," 3677.80"," 87373113"," 3801.97"
"20-Oct-2006"," 3678.75"," 3714.25"," 3665.50"," 3676.85"," 71910699"," 3349.30"
"21-Oct-2006"," 3680.85"," 3708.40"," 3662.85"," 3683.50"," 10531676"," 507.73"
"23-Oct-2006"," 3683.40"," 3690.85"," 3651.20"," 3657.30"," 45483007"," 2204.29"
"26-Oct-2006"," 3656.20"," 3686.85"," 3651.20"," 3677.55"," 97769504"," 4879.43"
"27-Oct-2006"," 3676.85"," 3747.35"," 3674.80"," 3739.35"," 81362792"," 4114.12"
"30-Oct-2006"," 3739.35"," 3776.05"," 3719.45"," 3769.10"," 85610530"," 4741.70"
"31-Oct-2006"," 3770.50"," 3782.85"," 3726.75"," 3744.10"," 87732761"," 4104.67"
"01-Nov-2006"," 3744.10"," 3777.70"," 3737.00"," 3767.05"," 70546138"," 3544.68"
"02-Nov-2006"," 3769.40"," 3805.50"," 3761.90"," 3791.20"," 57711779"," 3121.02"
"03-Nov-2006"," 3793.05"," 3809.65"," 3771.00"," 3805.35"," 61269479"," 3313.66"
"06-Nov-2006"," 3804.75"," 3822.40"," 3798.25"," 3809.25"," 68853934"," 3137.47"
"07-Nov-2006"," 3812.15"," 3840.45"," 3789.40"," 3798.75"," 72012582"," 3596.23"
"08-Nov-2006"," 3799.20"," 3809.95"," 3737.20"," 3777.30"," 81509881"," 4427.67"
"09-Nov-2006"," 3777.80"," 3808.20"," 3769.80"," 3796.40"," 71619806"," 3934.11"
"10-Nov-2006"," 3796.05"," 3842.40"," 3785.40"," 3834.75"," 70384022"," 3936.21"
"13-Nov-2006"," 3834.80"," 3862.05"," 3834.00"," 3858.75"," 56173959"," 2739.11"
"14-Nov-2006"," 3862.00"," 3883.00"," 3850.75"," 3865.90"," 68081114"," 3651.51"
"15-Nov-2006"," 3865.95"," 3888.80"," 3838.25"," 3876.30"," 69066795"," 3511.53"
"16-Nov-2006"," 3876.40"," 3900.40"," 3863.85"," 3876.85"," 81514258"," 4686.36"
"17-Nov-2006"," 3877.00"," 3891.85"," 3835.70"," 3852.80"," 77876260"," 4194.93"
"20-Nov-2006"," 3852.65"," 3866.95"," 3794.30"," 3856.15"," 84182263"," 4952.26"
"21-Nov-2006"," 3859.50"," 3921.70"," 3856.75"," 3918.25"," 67180630"," 3907.31"
"22-Nov-2006"," 3918.30"," 3960.00"," 3909.60"," 3954.75"," 87853870"," 5284.69"
"23-Nov-2006"," 3955.30"," 3976.80"," 3933.70"," 3945.45"," 64562640"," 4000.52"
"24-Nov-2006"," 3945.45"," 3965.80"," 3935.30"," 3950.85"," 68029182"," 3633.78"
"27-Nov-2006"," 3974.95"," 3974.95"," 3948.85"," 3968.90"," 56622181"," 3350.70"
"28-Nov-2006"," 3966.00"," 3966.00"," 3911.55"," 3921.75"," 59759241"," 3564.33"
"29-Nov-2006"," 3922.50"," 3952.40"," 3920.00"," 3928.20"," 59745228"," 3170.71"
"30-Nov-2006"," 3929.40"," 3973.00"," 3929.40"," 3954.50"," 99230654"," 5200.26"
"01-Dec-2006"," 3955.70"," 4001.30"," 3953.95"," 3997.60"," 58708116"," 3309.49"
"04-Dec-2006"," 4002.40"," 4015.25"," 3991.55"," 4001.00"," 54018198"," 3426.05"
"05-Dec-2006"," 4001.25"," 4033.20"," 4001.25"," 4015.75"," 65921607"," 3669.10"
"06-Dec-2006"," 4016.00"," 4036.20"," 3982.50"," 4015.95"," 65477220"," 3637.13"
"07-Dec-2006"," 4015.00"," 4027.70"," 4001.40"," 4015.35"," 52637334"," 3396.24"
"08-Dec-2006"," 4015.75"," 4046.85"," 3948.70"," 3962.00"," 53674764"," 3113.85"
"11-Dec-2006"," 3961.90"," 3965.05"," 3798.30"," 3849.50"," 79520623"," 4688.29"
"12-Dec-2006"," 3849.10"," 3861.25"," 3661.60"," 3716.90"," 105472463"," 5958.99"
"13-Dec-2006"," 3716.75"," 3777.60"," 3657.65"," 3765.20"," 93071516"," 5185.84"
"14-Dec-2006"," 3765.70"," 3855.05"," 3763.50"," 3843.05"," 72361721"," 3750.19"
"15-Dec-2006"," 3849.60"," 3908.45"," 3845.45"," 3888.65"," 91020399"," 4491.99"
"18-Dec-2006"," 3888.20"," 3934.00"," 3828.15"," 3928.75"," 72483576"," 4122.31"
"19-Dec-2006"," 3928.85"," 3931.90"," 3783.45"," 3832.00"," 75208480"," 4700.27"
"20-Dec-2006"," 3832.15"," 3886.10"," 3787.55"," 3815.55"," 81933913"," 4707.85"
"21-Dec-2006"," 3814.75"," 3851.20"," 3768.80"," 3833.50"," 57300356"," 3118.95"
"22-Dec-2006"," 3834.90"," 3880.15"," 3823.40"," 3871.15"," 51348663"," 2468.08"
"26-Dec-2006"," 3871.30"," 3946.10"," 3870.45"," 3940.50"," 45448366"," 2356.62"
"27-Dec-2006"," 3942.75"," 3986.75"," 3937.70"," 3974.25"," 54698735"," 2965.96"
"28-Dec-2006"," 3974.20"," 3997.35"," 3961.95"," 3970.55"," 82886489"," 4414.78"
"29-Dec-2006"," 3971.65"," 3991.60"," 3960.45"," 3966.40"," 46461571"," 2383.73"
"02-Jan-2007"," 3966.25"," 4016.65"," 3964.95"," 4007.40"," 40789960"," 1929.76"
"03-Jan-2007"," 4007.70"," 4029.80"," 3985.00"," 4024.05"," 63826475"," 3291.66"
"04-Jan-2007"," 4027.30"," 4041.00"," 3979.80"," 3988.80"," 67096186"," 3446.19"
"05-Jan-2007"," 3990.15"," 4011.45"," 3969.65"," 3983.40"," 69146575"," 3558.69"
"08-Jan-2007"," 3983.30"," 3987.45"," 3913.00"," 3933.40"," 63615668"," 3590.08"
"09-Jan-2007"," 3933.30"," 3963.75"," 3890.75"," 3911.40"," 65321592"," 3753.18"
"10-Jan-2007"," 3910.95"," 3911.95"," 3841.70"," 3850.30"," 68470689"," 3892.68"
"11-Jan-2007"," 3852.15"," 3953.10"," 3833.60"," 3942.25"," 83152375"," 5058.74"
"12-Jan-2007"," 3944.55"," 4059.15"," 3944.55"," 4052.45"," 81362992"," 4727.43"
"15-Jan-2007"," 4052.85"," 4099.65"," 4052.40"," 4078.40"," 81723925"," 4103.23"
"16-Jan-2007"," 4090.70"," 4107.45"," 4067.90"," 4080.50"," 60251260"," 3626.60"
"17-Jan-2007"," 4084.90"," 4096.75"," 4071.55"," 4076.45"," 59073863"," 3077.88"
"18-Jan-2007"," 4075.20"," 4140.25"," 4075.20"," 4109.05"," 75646344"," 4020.61"
"19-Jan-2007"," 4126.00"," 4137.15"," 4058.35"," 4090.15"," 85555366"," 4541.53"
"22-Jan-2007"," 4089.60"," 4114.50"," 4069.95"," 4102.45"," 63758853"," 3514.19"
"23-Jan-2007"," 4102.65"," 4105.10"," 4056.45"," 4066.10"," 80442797"," 3783.57"
"24-Jan-2007"," 4066.60"," 4098.25"," 4065.75"," 4089.90"," 90298316"," 3760.90"
"25-Jan-2007"," 4092.05"," 4157.95"," 4090.10"," 4147.70"," 130890355"," 5541.44"
"29-Jan-2007"," 4148.40"," 4167.15"," 4115.75"," 4124.45"," 94946217"," 3998.53"
"31-Jan-2007"," 4123.85"," 4137.85"," 4068.55"," 4082.70"," 114992600"," 5378.20"
"01-Feb-2007"," 4083.40"," 4141.60"," 4081.10"," 4137.20"," 73460198"," 3409.67"
"02-Feb-2007"," 4140.20"," 4198.70"," 4132.95"," 4183.50"," 92547027"," 4676.12"
"05-Feb-2007"," 4193.15"," 4219.00"," 4170.00"," 4215.35"," 62178023"," 3381.35"
"06-Feb-2007"," 4216.55"," 4228.15"," 4186.15"," 4195.90"," 64125214"," 3421.59"
"07-Feb-2007"," 4198.20"," 4232.30"," 4192.85"," 4224.25"," 66702277"," 3804.96"
"08-Feb-2007"," 4232.00"," 4245.30"," 4188.45"," 4223.40"," 69459583"," 3340.66"
"09-Feb-2007"," 4223.50"," 4239.20"," 4171.80"," 4187.40"," 66107054"," 3610.60"
"12-Feb-2007"," 4187.20"," 4187.20"," 4044.35"," 4058.30"," 91427563"," 3947.24"
"13-Feb-2007"," 4069.10"," 4132.70"," 3998.30"," 4044.55"," 97888267"," 4496.49"
"14-Feb-2007"," 4044.90"," 4057.35"," 3965.20"," 4047.10"," 82077938"," 4215.28"
"15-Feb-2007"," 4046.80"," 4155.70"," 4046.80"," 4146.20"," 77344389"," 4115.85"
"19-Feb-2007"," 4149.25"," 4177.70"," 4149.25"," 4164.55"," 59419122"," 2847.75"
"20-Feb-2007"," 4164.85"," 4175.45"," 4099.55"," 4106.95"," 63235945"," 3038.13"
"21-Feb-2007"," 4107.15"," 4132.80"," 4080.90"," 4096.20"," 72693724"," 3629.73"
"22-Feb-2007"," 4096.65"," 4126.90"," 4023.15"," 4040.00"," 120932537"," 5953.76"
"23-Feb-2007"," 4046.00"," 4065.45"," 3918.20"," 3938.95"," 91231906"," 4716.39"
"26-Feb-2007"," 3939.10"," 3958.90"," 3856.70"," 3942.00"," 86198266"," 4750.58"
"27-Feb-2007"," 3948.05"," 3958.00"," 3873.85"," 3893.90"," 75831405"," 3813.71"
"28-Feb-2007"," 3893.40"," 3893.40"," 3674.85"," 3745.30"," 143100823"," 7274.03"
"01-Mar-2007"," 3745.40"," 3818.75"," 3718.15"," 3811.20"," 108340792"," 4980.12"
"02-Mar-2007"," 3811.65"," 3842.05"," 3711.05"," 3726.75"," 99384914"," 4811.76"
"05-Mar-2007"," 3726.50"," 3726.65"," 3554.50"," 3576.50"," 111377742"," 4944.86"
"06-Mar-2007"," 3577.15"," 3679.15"," 3576.65"," 3655.65"," 94708234"," 4354.73"
"07-Mar-2007"," 3661.55"," 3714.15"," 3568.55"," 3626.85"," 92664441"," 4341.61"
"08-Mar-2007"," 3627.25"," 3779.50"," 3626.80"," 3761.65"," 102126395"," 4218.03"
"09-Mar-2007"," 3761.85"," 3795.70"," 3684.25"," 3718.00"," 116080128"," 4389.81"
"12-Mar-2007"," 3717.45"," 3781.45"," 3713.90"," 3734.60"," 89783796"," 3741.24"
"13-Mar-2007"," 3735.25"," 3775.85"," 3717.15"," 3770.55"," 76689083"," 3142.41"
"14-Mar-2007"," 3768.40"," 3768.40"," 3623.00"," 3641.10"," 83325778"," 3731.10"
"15-Mar-2007"," 3644.90"," 3711.05"," 3630.55"," 3643.60"," 73901367"," 3587.44"
"16-Mar-2007"," 3639.35"," 3683.60"," 3573.85"," 3608.55"," 64748146"," 3234.07"
"19-Mar-2007"," 3611.30"," 3683.35"," 3602.85"," 3678.90"," 45956072"," 2036.42"
"20-Mar-2007"," 3680.35"," 3725.00"," 3676.65"," 3697.60"," 69478798"," 2825.38"
"21-Mar-2007"," 3697.70"," 3771.20"," 3680.60"," 3764.55"," 73653431"," 3063.79"
"22-Mar-2007"," 3764.50"," 3881.00"," 3764.50"," 3875.90"," 91519911"," 4357.66"
"23-Mar-2007"," 3876.75"," 3901.75"," 3850.80"," 3861.05"," 85511339"," 3806.35"
"26-Mar-2007"," 3863.45"," 3885.45"," 3768.25"," 3819.95"," 67231993"," 3448.63"
"28-Mar-2007"," 3818.75"," 3830.30"," 3752.95"," 3761.10"," 83105233"," 4465.85"
"29-Mar-2007"," 3759.15"," 3805.85"," 3750.35"," 3798.10"," 111423813"," 5761.84"
"30-Mar-2007"," 3788.85"," 3832.20"," 3785.30"," 3821.55"," 81295476"," 3945.32"
"02-Apr-2007"," 3820.00"," 3820.00"," 3617.00"," 3633.60"," 74611355"," 3979.31"
"03-Apr-2007"," 3633.85"," 3703.05"," 3632.20"," 3690.65"," 64733113"," 3567.88"
"04-Apr-2007"," 3689.75"," 3751.40"," 3689.75"," 3733.25"," 87771799"," 3685.87"
"05-Apr-2007"," 3735.20"," 3771.45"," 3709.15"," 3752.00"," 75346993"," 3151.70"
"09-Apr-2007"," 3752.90"," 3850.90"," 3747.25"," 3843.50"," 65501863"," 2737.11"
"10-Apr-2007"," 3844.15"," 3858.35"," 3819.30"," 3848.15"," 78284712"," 3508.74"
"11-Apr-2007"," 3848.35"," 3876.35"," 3844.75"," 3862.65"," 89113728"," 3864.28"
"12-Apr-2007"," 3861.85"," 3861.85"," 3811.25"," 3829.85"," 69265870"," 3230.50"
"13-Apr-2007"," 3830.35"," 3924.55"," 3828.45"," 3917.35"," 89158610"," 4643.26"
"16-Apr-2007"," 3920.50"," 4016.80"," 3920.50"," 4013.35"," 85406452"," 4169.48"
"17-Apr-2007"," 4014.40"," 4030.00"," 3976.25"," 3984.95"," 83281173"," 4248.20"
"18-Apr-2007"," 3989.60"," 4039.25"," 3981.75"," 4011.60"," 73900407"," 3555.36"
"19-Apr-2007"," 3998.50"," 4011.00"," 3933.35"," 3997.65"," 76167934"," 3618.63"
"20-Apr-2007"," 4000.25"," 4090.05"," 3995.50"," 4083.55"," 96650049"," 4269.77"
"23-Apr-2007"," 4083.55"," 4122.35"," 4075.20"," 4085.10"," 85793172"," 3672.10"
"24-Apr-2007"," 4085.10"," 4162.15"," 4057.70"," 4141.80"," 101792602"," 5279.14"
"25-Apr-2007"," 4134.25"," 4173.30"," 4114.35"," 4167.30"," 96383411"," 4912.39"
"26-Apr-2007"," 4170.05"," 4217.90"," 4143.25"," 4177.85"," 111716820"," 5921.60"
"27-Apr-2007"," 4182.00"," 4182.00"," 4074.30"," 4083.50"," 83330984"," 4143.61"
"30-Apr-2007"," 4081.60"," 4096.90"," 4028.90"," 4087.90"," 74746036"," 3816.33"
"03-May-2007"," 4089.45"," 4161.20"," 4080.75"," 4150.85"," 79591422"," 4196.82"
"04-May-2007"," 4168.90"," 4180.90"," 4109.70"," 4117.35"," 67472022"," 3620.94"
"07-May-2007"," 4117.50"," 4157.65"," 4103.60"," 4111.15"," 63121628"," 2962.32"
"08-May-2007"," 4111.25"," 4136.05"," 4066.40"," 4077.00"," 77322300"," 4067.24"
"09-May-2007"," 4077.25"," 4087.80"," 4030.55"," 4079.30"," 65609530"," 3484.85"
"10-May-2007"," 4079.60"," 4134.20"," 4057.55"," 4066.80"," 74217966"," 3591.84"
"11-May-2007"," 4070.20"," 4094.65"," 3981.15"," 4076.65"," 101897727"," 4421.44"
"14-May-2007"," 4078.80"," 4151.30"," 4072.45"," 4134.30"," 95639685"," 3429.82"
"15-May-2007"," 4134.30"," 4150.45"," 4102.45"," 4120.30"," 82708097"," 3857.44"
"16-May-2007"," 4125.40"," 4181.00"," 4113.05"," 4170.95"," 87122564"," 4499.51"
"17-May-2007"," 4172.10"," 4232.45"," 4172.10"," 4219.55"," 92236562"," 5138.95"
"18-May-2007"," 4216.50"," 4228.45"," 4177.00"," 4214.50"," 68771304"," 3960.85"
"21-May-2007"," 4217.65"," 4269.35"," 4217.55"," 4260.90"," 92776373"," 4309.29"
"22-May-2007"," 4263.10"," 4281.60"," 4234.10"," 4278.10"," 85013484"," 4887.78"
"23-May-2007"," 4279.60"," 4291.40"," 4231.05"," 4246.20"," 84529936"," 4384.41"
"24-May-2007"," 4246.20"," 4250.85"," 4189.05"," 4204.90"," 79985272"," 4033.72"
"25-May-2007"," 4197.85"," 4256.40"," 4141.35"," 4248.15"," 87574680"," 4590.27"
"28-May-2007"," 4248.35"," 4295.60"," 4242.80"," 4256.55"," 82687609"," 3524.29"
"29-May-2007"," 4257.60"," 4298.85"," 4248.90"," 4293.25"," 70929391"," 3797.57"
"30-May-2007"," 4292.70"," 4301.60"," 4241.35"," 4249.65"," 88198865"," 5019.21"
"31-May-2007"," 4250.25"," 4306.75"," 4250.25"," 4295.80"," 105631422"," 4960.86"
"01-Jun-2007"," 4296.05"," 4325.80"," 4288.55"," 4297.05"," 73330395"," 3665.42"
"04-Jun-2007"," 4300.70"," 4362.95"," 4256.45"," 4267.05"," 81067590"," 3405.67"
"05-Jun-2007"," 4268.90"," 4292.50"," 4249.10"," 4284.65"," 77453933"," 3585.98"
"06-Jun-2007"," 4285.75"," 4324.10"," 4190.95"," 4198.25"," 83487572"," 4037.35"
"07-Jun-2007"," 4197.60"," 4230.05"," 4130.50"," 4179.50"," 85897072"," 4096.82"
"08-Jun-2007"," 4179.50"," 4195.15"," 4126.10"," 4145.00"," 104593779"," 5337.22"
"11-Jun-2007"," 4183.75"," 4205.20"," 4134.95"," 4145.60"," 82508456"," 3650.49"
"12-Jun-2007"," 4139.70"," 4166.85"," 4100.80"," 4155.20"," 74344690"," 3659.97"
"13-Jun-2007"," 4155.20"," 4161.80"," 4102.95"," 4113.05"," 64074203"," 3287.71"
"14-Jun-2007"," 4113.20"," 4174.05"," 4112.85"," 4170.00"," 62857867"," 3306.45"
"15-Jun-2007"," 4186.40"," 4209.45"," 4153.70"," 4171.45"," 63381900"," 3221.92"
"18-Jun-2007"," 4177.00"," 4208.15"," 4140.25"," 4147.10"," 51604532"," 2726.28"
"19-Jun-2007"," 4143.85"," 4222.40"," 4136.15"," 4214.30"," 56324333"," 3172.82"
"20-Jun-2007"," 4214.30"," 4257.00"," 4214.30"," 4248.65"," 66195436"," 3687.78"
"21-Jun-2007"," 4248.65"," 4275.35"," 4220.10"," 4267.40"," 71847492"," 3911.35"
"22-Jun-2007"," 4267.55"," 4278.85"," 4242.50"," 4252.05"," 66686692"," 3525.94"
"25-Jun-2007"," 4251.40"," 4264.25"," 4236.30"," 4259.40"," 76162914"," 3490.60"
"26-Jun-2007"," 4259.40"," 4296.15"," 4250.10"," 4285.70"," 79271798"," 3201.08"
"27-Jun-2007"," 4286.20"," 4294.20"," 4255.25"," 4263.95"," 77203717"," 3335.55"
"28-Jun-2007"," 4263.90"," 4291.40"," 4256.90"," 4282.00"," 117441740"," 5177.41"
"29-Jun-2007"," 4282.40"," 4321.35"," 4280.95"," 4318.30"," 72628435"," 4423.22"
"02-Jul-2007"," 4318.40"," 4346.75"," 4305.45"," 4313.75"," 64709910"," 3487.02"
"03-Jul-2007"," 4315.05"," 4363.35"," 4313.55"," 4357.55"," 60061503"," 3454.26"
"04-Jul-2007"," 4358.25"," 4386.45"," 4342.00"," 4359.30"," 62524977"," 3528.45"
"05-Jul-2007"," 4359.20"," 4378.55"," 4311.80"," 4353.95"," 64671779"," 3799.40"
"06-Jul-2007"," 4353.10"," 4411.00"," 4304.00"," 4384.85"," 84077477"," 4758.87"
"09-Jul-2007"," 4385.45"," 4427.55"," 4385.45"," 4419.40"," 60169572"," 3581.93"
"10-Jul-2007"," 4419.10"," 4434.45"," 4393.00"," 4406.05"," 73279845"," 4044.41"
"11-Jul-2007"," 4403.80"," 4411.45"," 4344.70"," 4387.15"," 78074214"," 4247.71"
"12-Jul-2007"," 4388.05"," 4451.95"," 4387.05"," 4446.15"," 94804490"," 4608.37"
"13-Jul-2007"," 4446.40"," 4513.90"," 4446.05"," 4504.55"," 126861025"," 6299.18"
"16-Jul-2007"," 4505.95"," 4521.85"," 4495.95"," 4512.15"," 102224299"," 4647.83"
"17-Jul-2007"," 4497.10"," 4550.25"," 4488.25"," 4496.75"," 99221022"," 4753.39"
"18-Jul-2007"," 4498.65"," 4510.80"," 4452.85"," 4499.55"," 78605118"," 3999.76"
"19-Jul-2007"," 4500.35"," 4573.00"," 4496.20"," 4562.10"," 84358586"," 5026.26"
"20-Jul-2007"," 4563.75"," 4600.80"," 4553.80"," 4566.05"," 90691447"," 5464.20"
"23-Jul-2007"," 4564.25"," 4628.45"," 4547.20"," 4619.35"," 78303529"," 4644.71"
"24-Jul-2007"," 4620.05"," 4647.95"," 4609.75"," 4620.75"," 82215745"," 4981.93"
"25-Jul-2007"," 4620.50"," 4620.50"," 4555.80"," 4588.70"," 108683665"," 5402.74"
"26-Jul-2007"," 4593.10"," 4624.30"," 4570.80"," 4619.80"," 129054845"," 7239.43"
"27-Jul-2007"," 4618.65"," 4618.90"," 4424.25"," 4445.20"," 137904339"," 8019.26"
"30-Jul-2007"," 4442.35"," 4493.05"," 4403.70"," 4440.05"," 95133545"," 5036.25"
"31-Jul-2007"," 4444.25"," 4534.20"," 4432.85"," 4528.85"," 84428945"," 5354.43"
"01-Aug-2007"," 4528.85"," 4532.90"," 4339.75"," 4345.85"," 104901731"," 6263.70"
"02-Aug-2007"," 4356.35"," 4399.75"," 4327.00"," 4356.35"," 71160531"," 4247.18"
"03-Aug-2007"," 4355.75"," 4428.10"," 4355.75"," 4401.55"," 63323143"," 3527.53"
"06-Aug-2007"," 4404.05"," 4404.05"," 4267.15"," 4339.50"," 64266652"," 3947.46"
"07-Aug-2007"," 4341.50"," 4406.40"," 4341.50"," 4356.35"," 62908203"," 3906.74"
"08-Aug-2007"," 4357.00"," 4472.15"," 4356.75"," 4462.10"," 68516647"," 4576.75"
"09-Aug-2007"," 4462.25"," 4530.05"," 4390.80"," 4403.20"," 79104231"," 4675.71"
"10-Aug-2007"," 4393.60"," 4395.50"," 4239.20"," 4333.35"," 83430243"," 4970.07"
"13-Aug-2007"," 4324.65"," 4383.80"," 4324.65"," 4373.65"," 49978808"," 2859.35"
"14-Aug-2007"," 4373.90"," 4394.30"," 4354.35"," 4370.20"," 43545272"," 2291.42"
"16-Aug-2007"," 4366.00"," 4366.00"," 4171.15"," 4178.60"," 97455252"," 5647.40"
"17-Aug-2007"," 4171.10"," 4171.10"," 4002.20"," 4108.05"," 136745082"," 7890.52"
"20-Aug-2007"," 4108.95"," 4262.60"," 4108.95"," 4209.05"," 68848163"," 4144.18"
"21-Aug-2007"," 4209.55"," 4238.10"," 4058.55"," 4074.90"," 76222185"," 4603.08"
"22-Aug-2007"," 4081.25"," 4165.70"," 4040.15"," 4153.15"," 88280495"," 4850.94"
"23-Aug-2007"," 4160.10"," 4249.85"," 4100.80"," 4114.95"," 94064917"," 5064.67"
"24-Aug-2007"," 4113.05"," 4201.45"," 4110.05"," 4190.15"," 63207503"," 3494.02"
"27-Aug-2007"," 4193.60"," 4310.00"," 4193.60"," 4302.60"," 63334364"," 3628.75"
"28-Aug-2007"," 4302.40"," 4329.15"," 4280.60"," 4320.70"," 64161720"," 3763.78"
"29-Aug-2007"," 4317.70"," 4368.60"," 4226.35"," 4359.30"," 86795180"," 4948.57"
"30-Aug-2007"," 4360.35"," 4422.30"," 4359.75"," 4412.30"," 129235436"," 6876.16"
"31-Aug-2007"," 4412.60"," 4471.30"," 4403.00"," 4464.00"," 84522020"," 4506.79"
"03-Sep-2007"," 4466.65"," 4490.55"," 4452.40"," 4474.75"," 82426744"," 3684.82"
"04-Sep-2007"," 4481.55"," 4501.30"," 4460.40"," 4479.25"," 72596442"," 3803.46"
"05-Sep-2007"," 4479.60"," 4507.75"," 4458.55"," 4475.85"," 74049046"," 4253.75"
"06-Sep-2007"," 4475.70"," 4522.50"," 4445.55"," 4518.60"," 60723408"," 3269.77"
"07-Sep-2007"," 4518.65"," 4547.75"," 4499.90"," 4509.50"," 58007769"," 3244.15"
"10-Sep-2007"," 4506.85"," 4515.25"," 4452.95"," 4507.85"," 68954773"," 2945.42"
"11-Sep-2007"," 4509.65"," 4538.60"," 4487.15"," 4497.05"," 80407538"," 3745.65"
"12-Sep-2007"," 4498.65"," 4531.50"," 4490.40"," 4496.85"," 67387402"," 3665.02"
"13-Sep-2007"," 4498.05"," 4540.60"," 4498.05"," 4528.95"," 59367856"," 3806.79"
"14-Sep-2007"," 4530.00"," 4582.60"," 4508.85"," 4518.00"," 71396061"," 4106.56"
"17-Sep-2007"," 4518.45"," 4549.05"," 4482.85"," 4494.65"," 51303287"," 3001.73"
"18-Sep-2007"," 4494.10"," 4551.80"," 4481.55"," 4546.20"," 56445958"," 3739.55"
"19-Sep-2007"," 4550.25"," 4739.00"," 4550.25"," 4732.35"," 108516311"," 6534.71"
"20-Sep-2007"," 4734.85"," 4760.85"," 4721.15"," 4747.55"," 94397108"," 5216.22"
"21-Sep-2007"," 4752.95"," 4855.70"," 4733.70"," 4837.55"," 162157477"," 6337.54"
"24-Sep-2007"," 4837.15"," 4941.15"," 4837.15"," 4932.20"," 163303253"," 7861.31"
"25-Sep-2007"," 4939.10"," 4953.90"," 4878.15"," 4938.85"," 141397062"," 6756.00"
"26-Sep-2007"," 4937.60"," 4980.85"," 4930.35"," 4940.50"," 117795116"," 6273.94"
"27-Sep-2007"," 4942.70"," 5016.40"," 4942.70"," 5000.55"," 172282571"," 9615.32"
"28-Sep-2007"," 4996.45"," 5055.80"," 4996.45"," 5021.35"," 138449641"," 7878.16"
"01-Oct-2007"," 5021.50"," 5089.30"," 5001.35"," 5068.95"," 132718024"," 8090.28"
"03-Oct-2007"," 5069.00"," 5261.35"," 5034.15"," 5210.80"," 189671371"," 11823.12"
"04-Oct-2007"," 5211.65"," 5233.10"," 5126.05"," 5208.65"," 127928117"," 8086.80"
"05-Oct-2007"," 5208.15"," 5248.55"," 5164.50"," 5185.85"," 102068106"," 7219.38"
"08-Oct-2007"," 5186.25"," 5249.30"," 5024.75"," 5085.10"," 111963708"," 7196.73"
"09-Oct-2007"," 5062.65"," 5348.70"," 5000.95"," 5327.25"," 140800436"," 8932.79"
"10-Oct-2007"," 5328.15"," 5454.70"," 5328.15"," 5441.45"," 184935570"," 11247.93"
"11-Oct-2007"," 5438.90"," 5532.75"," 5424.25"," 5524.85"," 130842926"," 8358.87"
"12-Oct-2007"," 5525.30"," 5549.30"," 5402.60"," 5428.25"," 174642549"," 11985.07"
"15-Oct-2007"," 5428.35"," 5682.65"," 5419.90"," 5670.40"," 160987288"," 10253.40"
"16-Oct-2007"," 5670.65"," 5708.35"," 5578.45"," 5668.05"," 174339189"," 11698.74"
"17-Oct-2007"," 5658.90"," 5658.90"," 5107.30"," 5559.30"," 186850872"," 13394.73"
"18-Oct-2007"," 5551.10"," 5736.80"," 5269.65"," 5351.00"," 206826198"," 13926.53"
"19-Oct-2007"," 5360.35"," 5390.85"," 5101.75"," 5215.30"," 181564197"," 13047.28"
"22-Oct-2007"," 5202.75"," 5247.40"," 5070.90"," 5184.00"," 136778675"," 9599.99"
"23-Oct-2007"," 5185.30"," 5488.50"," 5176.85"," 5473.70"," 145836946"," 9823.52"
"24-Oct-2007"," 5477.60"," 5577.90"," 5419.40"," 5496.15"," 168219323"," 11025.76"
"25-Oct-2007"," 5499.05"," 5605.95"," 5469.30"," 5568.95"," 189001966"," 12355.38"
"26-Oct-2007"," 5564.25"," 5716.90"," 5513.35"," 5702.30"," 164503445"," 10182.70"
"29-Oct-2007"," 5708.90"," 5922.50"," 5708.90"," 5905.90"," 173592451"," 11139.04"
"30-Oct-2007"," 5917.55"," 5976.00"," 5833.90"," 5868.75"," 176833304"," 11175.09"
"31-Oct-2007"," 5868.90"," 5952.25"," 5861.30"," 5900.65"," 168376615"," 10660.49"
"01-Nov-2007"," 5903.80"," 6011.95"," 5837.20"," 5866.45"," 270430021"," 15459.68"
"02-Nov-2007"," 5854.85"," 5944.75"," 5714.25"," 5932.40"," 164840883"," 10390.37"
"05-Nov-2007"," 5931.90"," 5948.55"," 5819.60"," 5847.30"," 169236876"," 10816.34"
"06-Nov-2007"," 5847.10"," 5957.20"," 5759.95"," 5786.50"," 244846922"," 11356.55"
"07-Nov-2007"," 5782.40"," 5861.35"," 5744.30"," 5782.35"," 171689234"," 9735.77"
"08-Nov-2007"," 5779.30"," 5780.80"," 5646.75"," 5698.75"," 141330728"," 8866.60"
"09-Nov-2007"," 5703.45"," 5794.20"," 5614.90"," 5663.25"," 21389583"," 1221.34"
"12-Nov-2007"," 5660.60"," 5660.60"," 5477.50"," 5617.10"," 138684010"," 9132.66"
"13-Nov-2007"," 5612.35"," 5758.85"," 5591.60"," 5695.40"," 157132078"," 9778.05"
"14-Nov-2007"," 5703.95"," 5950.20"," 5700.05"," 5937.90"," 173322049"," 10476.58"
"15-Nov-2007"," 5942.70"," 5966.95"," 5895.65"," 5912.10"," 146636457"," 8411.60"
"16-Nov-2007"," 5913.15"," 5948.05"," 5817.40"," 5906.85"," 129792165"," 6936.06"
"19-Nov-2007"," 5908.05"," 5981.80"," 5893.80"," 5907.65"," 104832611"," 6365.22"
"20-Nov-2007"," 5911.25"," 5923.70"," 5755.80"," 5780.90"," 127253010"," 8344.73"
"21-Nov-2007"," 5778.80"," 5790.05"," 5530.85"," 5561.05"," 129971304"," 8280.83"
"22-Nov-2007"," 5564.65"," 5608.65"," 5394.35"," 5519.35"," 149030575"," 8305.68"
"23-Nov-2007"," 5524.30"," 5638.60"," 5514.75"," 5608.60"," 102005286"," 6366.06"
"26-Nov-2007"," 5611.30"," 5772.55"," 5608.95"," 5731.70"," 127104011"," 6682.25"
"27-Nov-2007"," 5729.25"," 5743.55"," 5655.60"," 5698.15"," 96308399"," 5501.67"
"28-Nov-2007"," 5699.55"," 5749.95"," 5595.50"," 5617.55"," 97582679"," 5726.96"
"29-Nov-2007"," 5617.80"," 5725.00"," 5612.10"," 5634.60"," 301117809"," 12818.63"
"30-Nov-2007"," 5633.90"," 5782.55"," 5632.65"," 5762.75"," 170577892"," 9503.39"
"03-Dec-2007"," 5765.45"," 5878.80"," 5754.60"," 5865.00"," 111926365"," 7532.47"
"04-Dec-2007"," 5870.20"," 5897.25"," 5840.30"," 5858.35"," 107528301"," 6333.67"
"05-Dec-2007"," 5861.90"," 5949.30"," 5859.95"," 5940.00"," 120145091"," 7209.37"
"06-Dec-2007"," 5941.05"," 6027.05"," 5919.80"," 5954.70"," 154949531"," 8424.27"
"07-Dec-2007"," 5963.60"," 6042.10"," 5894.80"," 5974.30"," 123105339"," 8145.43"
"10-Dec-2007"," 5974.00"," 6015.30"," 5923.35"," 5960.60"," 86359475"," 5341.86"
"11-Dec-2007"," 5960.40"," 6111.20"," 5960.40"," 6097.25"," 115310729"," 7181.42"
"12-Dec-2007"," 6067.05"," 6175.65"," 6005.45"," 6159.30"," 130818169"," 8144.29"
"13-Dec-2007"," 6159.25"," 6185.40"," 6040.40"," 6058.10"," 120319710"," 7229.32"
"14-Dec-2007"," 6056.20"," 6078.55"," 6015.05"," 6047.70"," 100558395"," 6479.84"
"17-Dec-2007"," 6037.95"," 6039.95"," 5740.60"," 5777.00"," 108208153"," 6815.60"
"18-Dec-2007"," 5777.60"," 5874.60"," 5710.60"," 5742.30"," 109864350"," 7645.87"
"19-Dec-2007"," 5730.25"," 5840.80"," 5676.70"," 5751.15"," 88389658"," 6277.71"
"20-Dec-2007"," 5751.75"," 5799.50"," 5742.75"," 5766.50"," 79144603"," 5815.36"
"24-Dec-2007"," 5771.30"," 6001.05"," 5771.30"," 5985.10"," 100417081"," 6697.33"
"26-Dec-2007"," 5988.45"," 6085.25"," 5988.45"," 6070.75"," 90827443"," 5872.56"
"27-Dec-2007"," 6069.00"," 6110.85"," 6060.20"," 6081.50"," 150138294"," 9138.37"
"28-Dec-2007"," 6079.55"," 6098.60"," 6021.90"," 6079.70"," 87075023"," 5373.72"
"31-Dec-2007"," 6095.00"," 6167.75"," 6095.00"," 6138.60"," 85023208"," 4951.80"
"01-Jan-2008"," 6136.75"," 6165.35"," 6109.85"," 6144.35"," 81305366"," 4410.97"
"02-Jan-2008"," 6144.70"," 6197.00"," 6060.85"," 6179.40"," 110353305"," 7184.35"
"03-Jan-2008"," 6184.25"," 6230.15"," 6126.40"," 6178.55"," 156427760"," 9475.37"
"04-Jan-2008"," 6179.10"," 6300.05"," 6179.10"," 6274.30"," 147642063"," 8779.23"
"07-Jan-2008"," 6271.00"," 6289.80"," 6193.35"," 6279.10"," 139778977"," 8873.37"
"08-Jan-2008"," 6282.45"," 6357.10"," 6221.60"," 6287.85"," 162564130"," 10574.25"
"09-Jan-2008"," 6287.55"," 6338.30"," 6231.25"," 6272.00"," 120853354"," 8104.77"
"10-Jan-2008"," 6278.10"," 6347.00"," 6142.90"," 6156.95"," 133662127"," 9321.29"
"11-Jan-2008"," 6166.65"," 6224.20"," 6112.55"," 6200.10"," 125140494"," 8457.94"
"14-Jan-2008"," 6208.80"," 6244.15"," 6172.00"," 6206.80"," 111015627"," 7764.65"
"15-Jan-2008"," 6226.35"," 6260.45"," 6053.30"," 6074.25"," 117677698"," 8500.09"
"16-Jan-2008"," 6065.00"," 6065.00"," 5825.75"," 5935.75"," 152499954"," 10674.88"
"17-Jan-2008"," 5937.95"," 6013.15"," 5880.30"," 5913.20"," 127181643"," 9479.64"
"18-Jan-2008"," 5907.75"," 5908.75"," 5677.00"," 5705.30"," 135839094"," 9533.05"
"21-Jan-2008"," 5705.00"," 5705.00"," 4977.10"," 5208.80"," 211347217"," 12589.09"
"22-Jan-2008"," 5203.35"," 5203.35"," 4448.50"," 4899.30"," 200603284"," 11565.41"
"23-Jan-2008"," 4903.05"," 5328.05"," 4891.60"," 5203.40"," 172729968"," 10029.30"
"24-Jan-2008"," 5208.00"," 5357.20"," 4995.80"," 5033.45"," 145355769"," 8302.42"
"25-Jan-2008"," 5035.05"," 5399.25"," 5035.05"," 5383.35"," 105876191"," 6228.84"
"28-Jan-2008"," 5380.95"," 5380.95"," 5071.00"," 5274.10"," 94557347"," 5326.69"
"29-Jan-2008"," 5279.55"," 5391.60"," 5225.25"," 5280.80"," 99068477"," 5553.19"
"30-Jan-2008"," 5283.75"," 5314.30"," 5142.25"," 5167.60"," 101260486"," 5331.89"
"31-Jan-2008"," 5172.25"," 5251.65"," 5071.15"," 5137.45"," 187588589"," 10245.43"
"01-Feb-2008"," 5140.60"," 5339.95"," 5090.75"," 5317.25"," 106716699"," 5965.82"
"04-Feb-2008"," 5315.55"," 5545.20"," 5315.55"," 5463.50"," 105796179"," 6278.69"
"05-Feb-2008"," 5463.75"," 5500.60"," 5412.95"," 5483.90"," 96724766"," 5252.39"
"06-Feb-2008"," 5470.40"," 5470.40"," 5257.05"," 5322.55"," 106220956"," 5705.13"
"07-Feb-2008"," 5322.55"," 5344.60"," 5113.85"," 5133.25"," 103085491"," 5687.60"
"08-Feb-2008"," 5132.10"," 5173.85"," 5034.25"," 5120.35"," 108947080"," 5960.29"
"11-Feb-2008"," 5120.55"," 5126.40"," 4803.60"," 4857.00"," 125724868"," 7432.64"
"12-Feb-2008"," 4877.85"," 4949.60"," 4820.45"," 4838.25"," 102374113"," 5729.12"
"13-Feb-2008"," 4836.55"," 4986.55"," 4836.55"," 4929.45"," 104398927"," 5733.55"
"14-Feb-2008"," 4944.65"," 5220.25"," 4944.65"," 5202.00"," 106458411"," 5936.21"
"15-Feb-2008"," 5202.85"," 5315.40"," 5104.75"," 5302.90"," 110683112"," 5767.48"
"18-Feb-2008"," 5304.45"," 5348.60"," 5224.00"," 5276.90"," 77582930"," 3748.76"
"19-Feb-2008"," 5278.40"," 5368.45"," 5262.00"," 5280.80"," 88665218"," 4374.02"
"20-Feb-2008"," 5267.15"," 5267.15"," 5116.30"," 5154.45"," 89916733"," 4898.31"
"21-Feb-2008"," 5156.90"," 5241.35"," 5120.05"," 5191.80"," 89877229"," 4795.54"
"22-Feb-2008"," 5183.40"," 5184.00"," 5092.80"," 5110.75"," 72385283"," 4125.66"
"25-Feb-2008"," 5112.25"," 5212.35"," 5055.15"," 5200.70"," 78356314"," 4631.11"
"26-Feb-2008"," 5200.80"," 5281.20"," 5200.80"," 5270.05"," 86295954"," 4653.65"
"27-Feb-2008"," 5271.40"," 5368.15"," 5249.75"," 5268.40"," 91216141"," 5613.20"
"28-Feb-2008"," 5266.35"," 5302.85"," 5227.15"," 5285.10"," 108030320"," 6665.94"
"29-Feb-2008"," 5285.00"," 5290.80"," 5098.35"," 5223.50"," 165090052"," 7905.14"
"03-Mar-2008"," 5222.80"," 5222.80"," 4936.05"," 4953.00"," 150762989"," 6900.77"
"04-Mar-2008"," 4958.55"," 4976.70"," 4812.95"," 4864.25"," 150910718"," 7276.89"
"05-Mar-2008"," 4866.85"," 4936.75"," 4847.25"," 4921.40"," 114859430"," 6165.03"
"07-Mar-2008"," 4918.30"," 4918.30"," 4672.25"," 4771.60"," 146225530"," 7877.89"
"10-Mar-2008"," 4767.80"," 4814.95"," 4620.50"," 4800.40"," 155966648"," 8766.45"
"11-Mar-2008"," 4796.30"," 4888.50"," 4732.85"," 4865.90"," 158842196"," 7933.31"
"12-Mar-2008"," 4869.75"," 5019.20"," 4854.75"," 4872.00"," 135721301"," 6913.21"
"13-Mar-2008"," 4868.70"," 4868.80"," 4580.15"," 4623.60"," 137742263"," 6511.45"
"14-Mar-2008"," 4623.80"," 4758.95"," 4607.55"," 4745.80"," 177665094"," 7383.88"
"17-Mar-2008"," 4745.45"," 4745.45"," 4482.10"," 4503.10"," 143351899"," 6449.89"
"18-Mar-2008"," 4519.90"," 4617.95"," 4468.55"," 4533.00"," 170020881"," 7987.60"
"19-Mar-2008"," 4534.75"," 4718.40"," 4533.90"," 4573.95"," 164033720"," 7557.89"
"24-Mar-2008"," 4576.80"," 4649.45"," 4539.80"," 4609.85"," 123982175"," 5900.93"
"25-Mar-2008"," 4616.80"," 4896.80"," 4616.80"," 4877.50"," 145601277"," 7290.22"
"26-Mar-2008"," 4878.70"," 4912.30"," 4808.65"," 4828.85"," 126360231"," 5814.75"
"27-Mar-2008"," 4828.80"," 4863.75"," 4769.60"," 4830.25"," 180115315"," 8403.74"
"28-Mar-2008"," 4830.00"," 4970.80"," 4796.35"," 4942.00"," 164141244"," 7487.22"
"31-Mar-2008"," 4942.15"," 4947.00"," 4703.85"," 4734.50"," 150089100"," 7410.80"
"01-Apr-2008"," 4735.65"," 4800.75"," 4628.75"," 4739.55"," 119878713"," 5875.10"
"02-Apr-2008"," 4741.40"," 4916.75"," 4741.40"," 4754.20"," 115678126"," 5708.19"
"03-Apr-2008"," 4753.90"," 4833.25"," 4738.20"," 4771.60"," 130583246"," 6636.39"
"04-Apr-2008"," 4766.70"," 4791.70"," 4632.70"," 4647.00"," 132143809"," 6626.62"
"07-Apr-2008"," 4631.35"," 4798.55"," 4628.80"," 4761.20"," 124925089"," 6404.59"
"08-Apr-2008"," 4760.65"," 4769.55"," 4677.80"," 4709.65"," 113783563"," 6300.38"
"09-Apr-2008"," 4707.05"," 4758.25"," 4667.50"," 4747.05"," 101430145"," 5071.07"
"10-Apr-2008"," 4747.55"," 4799.50"," 4720.90"," 4733.00"," 150146637"," 6919.60"
"11-Apr-2008"," 4734.35"," 4817.40"," 4727.25"," 4777.80"," 132775090"," 6512.54"
"15-Apr-2008"," 4779.95"," 4917.10"," 4708.30"," 4879.65"," 152133622"," 7483.14"
"16-Apr-2008"," 4881.65"," 4951.40"," 4874.05"," 4887.30"," 137348930"," 6695.34"
"17-Apr-2008"," 4890.60"," 4984.95"," 4889.65"," 4958.40"," 135283525"," 6587.14"
"21-Apr-2008"," 4955.90"," 5053.40"," 4955.90"," 5037.00"," 110601430"," 5715.21"
"22-Apr-2008"," 5037.05"," 5074.25"," 4994.05"," 5049.30"," 126837163"," 6268.68"
"23-Apr-2008"," 5044.35"," 5083.50"," 5003.55"," 5022.80"," 146161834"," 6682.30"
"24-Apr-2008"," 5022.90"," 5072.70"," 4991.35"," 4999.85"," 154288468"," 7492.21"
"25-Apr-2008"," 4999.15"," 5117.70"," 4999.15"," 5111.70"," 134465254"," 7109.00"
"28-Apr-2008"," 5112.50"," 5147.45"," 5079.15"," 5089.65"," 110778893"," 6011.78"
"29-Apr-2008"," 5092.40"," 5210.90"," 5082.15"," 5195.50"," 215000545"," 9256.51"
"30-Apr-2008"," 5198.35"," 5230.75"," 5155.85"," 5165.90"," 146277434"," 7570.08"
"02-May-2008"," 5265.30"," 5298.85"," 5197.60"," 5228.20"," 131260266"," 7116.13"
"05-May-2008"," 5227.25"," 5254.50"," 5182.60"," 5192.25"," 125641202"," 6433.55"
"06-May-2008"," 5192.35"," 5206.50"," 5110.90"," 5144.65"," 131800270"," 6918.37"
"07-May-2008"," 5156.70"," 5159.05"," 5101.25"," 5135.50"," 153438748"," 7619.10"
"08-May-2008"," 5135.80"," 5143.05"," 5062.45"," 5081.70"," 127167885"," 6306.27"
"09-May-2008"," 5070.85"," 5087.65"," 4969.40"," 4982.60"," 142385969"," 6875.81"
"12-May-2008"," 4981.00"," 5021.75"," 4913.80"," 5012.65"," 151227287"," 6655.44"
"13-May-2008"," 5008.60"," 5066.00"," 4943.75"," 4957.80"," 158521953"," 7243.14"
"14-May-2008"," 4958.45"," 5026.10"," 4932.05"," 5011.75"," 147937974"," 6731.30"
"15-May-2008"," 5010.90"," 5118.55"," 4999.60"," 5115.25"," 150871774"," 7840.38"
"16-May-2008"," 5115.65"," 5167.40"," 5106.40"," 5157.70"," 152622286"," 6775.73"
"20-May-2008"," 5157.00"," 5160.05"," 5072.40"," 5104.95"," 158813241"," 7032.91"
"21-May-2008"," 5105.70"," 5135.55"," 5048.70"," 5117.65"," 163032543"," 7158.77"
"22-May-2008"," 5117.00"," 5118.90"," 5010.70"," 5025.45"," 113544128"," 5693.06"
"23-May-2008"," 5026.55"," 5059.05"," 4940.70"," 4946.55"," 152368191"," 6593.45"
"26-May-2008"," 4953.60"," 4953.60"," 4858.00"," 4875.05"," 124506200"," 6098.96"
"27-May-2008"," 4877.15"," 4932.00"," 4846.20"," 4859.80"," 120401073"," 5571.07"
"28-May-2008"," 4862.70"," 4926.90"," 4835.65"," 4918.35"," 140737265"," 6892.13"
"29-May-2008"," 4926.30"," 4957.40"," 4801.90"," 4835.30"," 194902303"," 9838.88"
"30-May-2008"," 4844.05"," 4908.85"," 4833.45"," 4870.10"," 138696130"," 7722.67"
"02-Jun-2008"," 4869.25"," 4908.80"," 4713.00"," 4739.60"," 118396812"," 5991.20"
"03-Jun-2008"," 4739.30"," 4739.30"," 4634.00"," 4715.90"," 140745401"," 6764.13"
"04-Jun-2008"," 4718.70"," 4731.50"," 4564.50"," 4585.60"," 154838181"," 7308.81"
"05-Jun-2008"," 4586.95"," 4690.60"," 4536.25"," 4676.95"," 169638133"," 9560.60"
"06-Jun-2008"," 4680.55"," 4746.30"," 4614.25"," 4627.80"," 132088975"," 7052.47"
"09-Jun-2008"," 4626.45"," 4626.45"," 4411.60"," 4500.95"," 175247907"," 8431.34"
"10-Jun-2008"," 4522.00"," 4522.55"," 4369.80"," 4449.80"," 165412516"," 8214.70"
"11-Jun-2008"," 4469.65"," 4541.05"," 4468.05"," 4523.60"," 166416446"," 8126.26"
"12-Jun-2008"," 4524.40"," 4550.00"," 4392.00"," 4539.35"," 164247033"," 7653.56"
"13-Jun-2008"," 4539.50"," 4563.35"," 4491.35"," 4517.10"," 139532826"," 6339.80"
"16-Jun-2008"," 4536.30"," 4617.70"," 4536.30"," 4572.50"," 111415055"," 5652.28"
"17-Jun-2008"," 4572.50"," 4664.05"," 4561.75"," 4653.00"," 107221118"," 5511.88"
"18-Jun-2008"," 4652.80"," 4679.75"," 4569.90"," 4582.40"," 136923928"," 6135.84"
"19-Jun-2008"," 4582.55"," 4585.70"," 4488.95"," 4504.25"," 102266764"," 4954.97"
"20-Jun-2008"," 4504.20"," 4532.00"," 4333.60"," 4347.55"," 133685260"," 6911.03"
"23-Jun-2008"," 4351.15"," 4351.15"," 4225.50"," 4266.40"," 126376126"," 6121.52"
"24-Jun-2008"," 4271.05"," 4305.90"," 4156.10"," 4191.10"," 132477086"," 6496.81"
"25-Jun-2008"," 4189.60"," 4264.55"," 4093.20"," 4252.65"," 152437781"," 6960.36"
"26-Jun-2008"," 4252.60"," 4324.75"," 4230.00"," 4315.85"," 196473131"," 9352.43"
"27-Jun-2008"," 4315.30"," 4315.30"," 4119.20"," 4136.65"," 177324470"," 7883.16"
"30-Jun-2008"," 4136.25"," 4163.00"," 4021.70"," 4040.55"," 144491241"," 6523.86"
"01-Jul-2008"," 4039.75"," 4075.40"," 3878.20"," 3896.75"," 164469220"," 6939.93"
"02-Jul-2008"," 3895.30"," 4107.15"," 3848.25"," 4093.35"," 199920144"," 8909.44"
"03-Jul-2008"," 4094.60"," 4097.35"," 3874.85"," 3925.75"," 154573765"," 7101.42"
"04-Jul-2008"," 3926.65"," 4033.50"," 3896.40"," 4016.00"," 152045352"," 6563.36"
"07-Jul-2008"," 4002.00"," 4114.50"," 4002.00"," 4030.00"," 125737237"," 5517.21"
"08-Jul-2008"," 4028.70"," 4028.70"," 3896.05"," 3988.55"," 135090953"," 6166.83"
"09-Jul-2008"," 3990.90"," 4169.40"," 3990.90"," 4157.10"," 144597409"," 6595.61"
"10-Jul-2008"," 4155.65"," 4187.95"," 4110.40"," 4162.20"," 146458190"," 6354.79"
"11-Jul-2008"," 4166.00"," 4215.50"," 4014.45"," 4049.00"," 137337875"," 6947.53"
"14-Jul-2008"," 4047.45"," 4118.10"," 4004.25"," 4039.70"," 126882896"," 6062.87"
"15-Jul-2008"," 4039.30"," 4040.70"," 3835.50"," 3861.10"," 142682247"," 6645.56"
"16-Jul-2008"," 3861.55"," 3920.05"," 3790.20"," 3816.70"," 185428595"," 7472.88"
"17-Jul-2008"," 3823.15"," 3968.75"," 3823.15"," 3947.20"," 180239171"," 7288.76"
"18-Jul-2008"," 3962.95"," 4110.55"," 3926.30"," 4092.25"," 175068345"," 7895.21"
"21-Jul-2008"," 4092.20"," 4168.15"," 4072.75"," 4159.50"," 136720904"," 6487.24"
"22-Jul-2008"," 4158.45"," 4262.45"," 4137.95"," 4240.10"," 165666075"," 7560.41"
"23-Jul-2008"," 4246.70"," 4491.55"," 4246.70"," 4476.80"," 233619126"," 11772.26"
"24-Jul-2008"," 4476.20"," 4539.45"," 4385.85"," 4433.55"," 177026127"," 9273.39"
"25-Jul-2008"," 4440.85"," 4440.85"," 4297.15"," 4311.85"," 161681204"," 8516.00"
"28-Jul-2008"," 4282.25"," 4352.65"," 4282.25"," 4332.10"," 111107965"," 6373.98"
"29-Jul-2008"," 4332.20"," 4332.20"," 4159.15"," 4189.85"," 125806260"," 6619.90"
"30-Jul-2008"," 4191.20"," 4327.00"," 4191.20"," 4313.55"," 151936263"," 6961.45"
"31-Jul-2008"," 4314.35"," 4342.00"," 4285.55"," 4332.95"," 199677047"," 8696.31"
"01-Aug-2008"," 4331.60"," 4422.95"," 4235.70"," 4413.55"," 178077599"," 8847.63"
"04-Aug-2008"," 4426.10"," 4436.15"," 4362.90"," 4395.35"," 131343663"," 6486.48"
"05-Aug-2008"," 4395.80"," 4515.15"," 4376.00"," 4502.85"," 194984174"," 9605.56"
"06-Aug-2008"," 4506.25"," 4615.90"," 4503.90"," 4517.55"," 175692787"," 10274.94"
"07-Aug-2008"," 4515.25"," 4580.15"," 4493.70"," 4523.85"," 133711940"," 6889.61"
"08-Aug-2008"," 4518.35"," 4546.35"," 4464.00"," 4529.50"," 114202272"," 6271.09"
"11-Aug-2008"," 4529.35"," 4625.20"," 4529.35"," 4620.40"," 112939704"," 6625.21"
"12-Aug-2008"," 4620.95"," 4649.85"," 4525.75"," 4552.25"," 123375933"," 7422.01"
"13-Aug-2008"," 4548.05"," 4572.65"," 4497.25"," 4529.05"," 105825121"," 5839.48"
"14-Aug-2008"," 4524.20"," 4529.80"," 4421.25"," 4430.70"," 95028617"," 5504.90"
"18-Aug-2008"," 4430.70"," 4447.40"," 4379.85"," 4393.05"," 96897991"," 4985.84"
"19-Aug-2008"," 4393.10"," 4393.70"," 4316.55"," 4368.25"," 96476193"," 4516.55"
"20-Aug-2008"," 4365.45"," 4434.90"," 4365.45"," 4415.75"," 89434446"," 4425.10"
"21-Aug-2008"," 4416.20"," 4418.55"," 4271.30"," 4283.85"," 91313625"," 4323.68"
"22-Aug-2008"," 4283.85"," 4337.00"," 4248.00"," 4327.45"," 101435362"," 5226.24"
"25-Aug-2008"," 4317.95"," 4398.80"," 4317.95"," 4335.35"," 79239792"," 3884.68"
"26-Aug-2008"," 4335.20"," 4345.05"," 4283.30"," 4337.50"," 86937484"," 4775.57"
"27-Aug-2008"," 4336.85"," 4364.25"," 4282.65"," 4292.10"," 84380597"," 4599.49"
"28-Aug-2008"," 4290.75"," 4304.50"," 4201.85"," 4214.00"," 161197240"," 7578.62"
"29-Aug-2008"," 4230.60"," 4368.80"," 4230.60"," 4360.00"," 111455760"," 5593.43"
"01-Sep-2008"," 4356.10"," 4365.00"," 4281.35"," 4348.65"," 82996531"," 4220.01"
"02-Sep-2008"," 4358.85"," 4522.40"," 4343.10"," 4504.00"," 129292702"," 6921.58"
"04-Sep-2008"," 4512.95"," 4514.60"," 4419.45"," 4447.75"," 114713208"," 6535.50"
"05-Sep-2008"," 4444.70"," 4444.70"," 4328.90"," 4352.30"," 108583037"," 6126.78"
"08-Sep-2008"," 4358.30"," 4558.00"," 4358.30"," 4482.30"," 117351175"," 6615.67"
"09-Sep-2008"," 4485.15"," 4497.50"," 4418.95"," 4468.70"," 95544721"," 5488.20"
"10-Sep-2008"," 4467.50"," 4467.50"," 4382.35"," 4400.25"," 134790277"," 6781.74"
"11-Sep-2008"," 4397.25"," 4399.30"," 4272.75"," 4290.30"," 116723061"," 6537.95"
"12-Sep-2008"," 4291.60"," 4323.90"," 4200.15"," 4228.45"," 145748456"," 7980.37"
"15-Sep-2008"," 4231.95"," 4237.25"," 3955.40"," 4072.90"," 147158815"," 7114.00"
"16-Sep-2008"," 4072.55"," 4090.10"," 3919.35"," 4074.90"," 159518028"," 7727.19"
"17-Sep-2008"," 4074.80"," 4116.70"," 3974.60"," 4008.25"," 153414046"," 7674.90"
"18-Sep-2008"," 4005.25"," 4050.10"," 3799.55"," 4038.15"," 203882671"," 10125.95"
"19-Sep-2008"," 4040.80"," 4262.65"," 4040.80"," 4245.25"," 206052260"," 10221.99"
"22-Sep-2008"," 4248.95"," 4303.25"," 4202.40"," 4223.05"," 137082447"," 6859.81"
"23-Sep-2008"," 4223.90"," 4224.70"," 4117.90"," 4126.90"," 125527290"," 6237.87"
"24-Sep-2008"," 4125.75"," 4207.95"," 4115.85"," 4161.25"," 156072253"," 7260.87"
"25-Sep-2008"," 4162.15"," 4172.60"," 4077.50"," 4110.55"," 217958856"," 9235.83"
"26-Sep-2008"," 4108.75"," 4110.70"," 3970.35"," 3985.25"," 133851369"," 5968.78"
"29-Sep-2008"," 3990.20"," 3997.55"," 3777.30"," 3850.05"," 187237452"," 8386.98"
"30-Sep-2008"," 3848.70"," 3966.85"," 3715.05"," 3921.20"," 217095428"," 9659.09"
"01-Oct-2008"," 3921.85"," 4000.50"," 3861.25"," 3950.75"," 149863209"," 6448.37"
"03-Oct-2008"," 3953.55"," 3969.55"," 3804.85"," 3818.30"," 172679745"," 7919.46"
"06-Oct-2008"," 3817.30"," 3820.85"," 3581.60"," 3602.35"," 157489980"," 6565.56"
"07-Oct-2008"," 3606.95"," 3732.65"," 3537.00"," 3606.60"," 210246893"," 8291.13"
"08-Oct-2008"," 3604.40"," 3604.40"," 3329.45"," 3513.65"," 228575994"," 8649.95"
"10-Oct-2008"," 3502.05"," 3502.05"," 3198.95"," 3279.95"," 283977364"," 10857.92"
"13-Oct-2008"," 3272.90"," 3510.20"," 3272.90"," 3490.70"," 195385035"," 7706.83"
"14-Oct-2008"," 3494.10"," 3648.25"," 3491.50"," 3518.65"," 177533438"," 7429.54"
"15-Oct-2008"," 3517.90"," 3518.50"," 3324.55"," 3338.40"," 163717675"," 6602.25"
"16-Oct-2008"," 3333.85"," 3333.85"," 3099.90"," 3269.30"," 234077842"," 8631.26"
"17-Oct-2008"," 3269.05"," 3335.95"," 3046.60"," 3074.35"," 194265455"," 7053.18"
"20-Oct-2008"," 3108.20"," 3238.40"," 3058.95"," 3122.80"," 186324892"," 6544.53"
"21-Oct-2008"," 3125.40"," 3254.85"," 3117.35"," 3234.90"," 225718997"," 7448.58"
"22-Oct-2008"," 3234.70"," 3235.75"," 3051.80"," 3065.15"," 171324331"," 5622.57"
"23-Oct-2008"," 3064.80"," 3085.10"," 2917.15"," 2943.15"," 234116773"," 7270.91"
"24-Oct-2008"," 2936.25"," 2936.25"," 2525.05"," 2584.00"," 348595400"," 7843.42"
"27-Oct-2008"," 2583.75"," 2585.30"," 2252.75"," 2524.20"," 341552313"," 7012.78"
"28-Oct-2008"," 2526.20"," 2695.95"," 2526.20"," 2684.60"," 51206468"," 1038.24"
"29-Oct-2008"," 2685.30"," 2781.25"," 2631.90"," 2697.05"," 361640496"," 8164.76"
"31-Oct-2008"," 2696.30"," 2921.35"," 2696.30"," 2885.60"," 320836935"," 8963.96"
"03-Nov-2008"," 2885.40"," 3062.05"," 2885.40"," 3043.85"," 240443755"," 6642.53"
"04-Nov-2008"," 3050.25"," 3152.30"," 2985.00"," 3142.10"," 304637885"," 7478.44"
"05-Nov-2008"," 3155.75"," 3240.55"," 2971.00"," 2994.95"," 305687563"," 8531.19"
"06-Nov-2008"," 2998.45"," 3007.80"," 2860.25"," 2892.65"," 268176655"," 7178.24"
"07-Nov-2008"," 2893.25"," 3010.00"," 2860.10"," 2973.00"," 246638152"," 6140.33"
"10-Nov-2008"," 2973.30"," 3161.25"," 2973.30"," 3148.25"," 251108020"," 5985.46"
"11-Nov-2008"," 3147.20"," 3147.20"," 2919.45"," 2938.65"," 221654127"," 5857.01"
"12-Nov-2008"," 2937.90"," 2975.20"," 2794.95"," 2848.45"," 250791310"," 7010.66"
"14-Nov-2008"," 2848.00"," 2938.80"," 2778.80"," 2810.35"," 257081847"," 7423.62"
"17-Nov-2008"," 2813.40"," 2835.70"," 2694.50"," 2799.55"," 251219581"," 6367.92"
"18-Nov-2008"," 2802.45"," 2802.45"," 2664.30"," 2683.15"," 220347375"," 5742.53"
"19-Nov-2008"," 2682.75"," 2772.40"," 2617.90"," 2635.00"," 230509310"," 6447.35"
"20-Nov-2008"," 2634.20"," 2634.20"," 2502.90"," 2553.15"," 204791432"," 5330.61"
"21-Nov-2008"," 2553.60"," 2718.60"," 2539.80"," 2693.45"," 281247780"," 6700.25"
"24-Nov-2008"," 2690.85"," 2740.35"," 2633.80"," 2708.25"," 236797126"," 5998.79"
"25-Nov-2008"," 2708.30"," 2790.70"," 2638.20"," 2654.00"," 214273358"," 5619.27"
"26-Nov-2008"," 2652.45"," 2762.60"," 2643.35"," 2752.25"," 269948758"," 6429.24"
"28-Nov-2008"," 2745.70"," 2779.00"," 2690.30"," 2755.10"," 296322562"," 7237.78"
"01-Dec-2008"," 2755.15"," 2832.85"," 2669.50"," 2682.90"," 257834565"," 6122.02"
"02-Dec-2008"," 2672.90"," 2672.90"," 2570.70"," 2657.80"," 261046123"," 5651.31"
"03-Dec-2008"," 2657.50"," 2693.65"," 2611.95"," 2656.45"," 282545081"," 5912.82"
"04-Dec-2008"," 2656.50"," 2793.80"," 2646.35"," 2788.00"," 324695285"," 6538.53"
"05-Dec-2008"," 2786.65"," 2821.15"," 2701.35"," 2714.40"," 319248265"," 6448.61"
"08-Dec-2008"," 2714.70"," 2861.55"," 2714.70"," 2784.00"," 311403332"," 6951.99"
"10-Dec-2008"," 2785.70"," 2940.15"," 2785.70"," 2928.25"," 370599341"," 8130.79"
"11-Dec-2008"," 2934.05"," 2945.30"," 2861.55"," 2920.15"," 352245716"," 7844.91"
"12-Dec-2008"," 2915.35"," 2936.80"," 2812.55"," 2921.35"," 284387903"," 7103.03"
"15-Dec-2008"," 2917.90"," 3012.10"," 2917.90"," 2981.20"," 293737834"," 7133.08"
"16-Dec-2008"," 2983.60"," 3052.55"," 2963.30"," 3041.75"," 270617321"," 6893.06"
"17-Dec-2008"," 3040.45"," 3076.20"," 2943.50"," 2954.35"," 344614834"," 8567.60"
"18-Dec-2008"," 2955.35"," 3072.55"," 2922.65"," 3060.75"," 377032468"," 9042.19"
"19-Dec-2008"," 3063.00"," 3106.80"," 3036.30"," 3077.50"," 386314136"," 8344.82"
"22-Dec-2008"," 3077.25"," 3110.45"," 3027.80"," 3039.30"," 315828829"," 6101.36"
"23-Dec-2008"," 3039.25"," 3040.00"," 2957.05"," 2968.65"," 303129447"," 5705.38"
"24-Dec-2008"," 2967.40"," 2968.00"," 2900.45"," 2916.85"," 380460882"," 6975.71"
"26-Dec-2008"," 2919.85"," 2960.95"," 2844.80"," 2857.25"," 237935397"," 4558.90"
"29-Dec-2008"," 2857.15"," 2931.80"," 2812.90"," 2922.20"," 335171811"," 6367.55"
"30-Dec-2008"," 2922.55"," 2999.15"," 2899.75"," 2979.50"," 302749136"," 5819.50"
"31-Dec-2008"," 2979.80"," 3002.65"," 2937.35"," 2959.15"," 288826411"," 5707.75"
"01-Jan-2009"," 2963.30"," 3039.25"," 2963.30"," 3033.45"," 226681072"," 4302.54"
"02-Jan-2009"," 3034.60"," 3079.85"," 3021.80"," 3046.75"," 318672508"," 6132.72"
"05-Jan-2009"," 3058.75"," 3131.95"," 3056.45"," 3121.45"," 311929372"," 6737.94"
"06-Jan-2009"," 3121.50"," 3141.80"," 3056.10"," 3112.80"," 340452916"," 8091.74"
"07-Jan-2009"," 3112.80"," 3147.20"," 2888.20"," 2920.40"," 686898999"," 10865.55"
"09-Jan-2009"," 2919.95"," 2929.85"," 2810.25"," 2873.00"," 591981660"," 9080.84"
"12-Jan-2009"," 2868.85"," 2869.20"," 2748.55"," 2773.10"," 272867140"," 6817.52"
"13-Jan-2009"," 2775.00"," 2802.60"," 2720.80"," 2744.95"," 252698258"," 6407.58"
"14-Jan-2009"," 2748.40"," 2853.25"," 2748.40"," 2835.30"," 217953716"," 5683.41"
"15-Jan-2009"," 2832.30"," 2832.30"," 2701.75"," 2736.70"," 218127929"," 5670.43"
"16-Jan-2009"," 2737.00"," 2835.65"," 2724.20"," 2828.45"," 229499649"," 4817.92"
"19-Jan-2009"," 2828.70"," 2868.20"," 2819.90"," 2846.20"," 328336119"," 4531.50"
"20-Jan-2009"," 2842.90"," 2842.90"," 2758.00"," 2796.60"," 233289325"," 4600.79"
"21-Jan-2009"," 2777.40"," 2787.30"," 2690.20"," 2706.15"," 220067231"," 5254.06"
"22-Jan-2009"," 2714.70"," 2744.85"," 2681.40"," 2713.80"," 229581189"," 5319.52"
"23-Jan-2009"," 2705.45"," 2765.55"," 2661.65"," 2678.55"," 211289358"," 5090.88"
"27-Jan-2009"," 2686.05"," 2777.30"," 2685.25"," 2771.35"," 220453539"," 5207.95"
"28-Jan-2009"," 2771.10"," 2855.40"," 2765.60"," 2849.50"," 280820341"," 5561.59"
"29-Jan-2009"," 2849.35"," 2873.85"," 2795.35"," 2823.95"," 347987447"," 7189.27"
"30-Jan-2009"," 2824.05"," 2881.00"," 2774.10"," 2874.80"," 295045380"," 6200.66"
"02-Feb-2009"," 2872.35"," 2873.45"," 2760.70"," 2766.65"," 235281717"," 5151.67"
"03-Feb-2009"," 2773.50"," 2831.70"," 2752.90"," 2783.90"," 256264668"," 5901.06"
"04-Feb-2009"," 2780.70"," 2842.20"," 2780.70"," 2803.05"," 204148860"," 4673.80"
"05-Feb-2009"," 2802.75"," 2816.80"," 2754.85"," 2780.05"," 178583516"," 4169.13"
"06-Feb-2009"," 2779.35"," 2852.50"," 2778.65"," 2843.10"," 187961190"," 4000.82"
"09-Feb-2009"," 2843.05"," 2926.75"," 2840.15"," 2919.90"," 186517519"," 4485.04"
"10-Feb-2009"," 2919.70"," 2957.40"," 2891.75"," 2934.50"," 302564116"," 6122.69"
"11-Feb-2009"," 2933.00"," 2937.50"," 2877.60"," 2925.70"," 243376977"," 4898.58"
"12-Feb-2009"," 2927.40"," 2939.00"," 2886.55"," 2893.05"," 214711779"," 4346.89"
"13-Feb-2009"," 2896.95"," 2969.75"," 2896.85"," 2948.35"," 195741802"," 4681.60"
"16-Feb-2009"," 2948.25"," 2953.20"," 2839.10"," 2848.50"," 246055796"," 5049.41"
"17-Feb-2009"," 2853.85"," 2854.65"," 2757.30"," 2770.50"," 191473117"," 4495.99"
"18-Feb-2009"," 2755.15"," 2806.50"," 2736.65"," 2776.15"," 214170731"," 4940.89"
"19-Feb-2009"," 2776.70"," 2802.15"," 2767.60"," 2789.35"," 174587983"," 4162.96"
"20-Feb-2009"," 2789.30"," 2789.30"," 2709.30"," 2736.45"," 154745737"," 3882.17"
"24-Feb-2009"," 2737.25"," 2746.20"," 2677.55"," 2733.90"," 182727347"," 4407.14"
"25-Feb-2009"," 2733.45"," 2789.35"," 2733.45"," 2762.50"," 176810272"," 4323.67"
"26-Feb-2009"," 2762.20"," 2797.80"," 2731.90"," 2785.65"," 250274333"," 6046.44"
"27-Feb-2009"," 2785.70"," 2787.20"," 2708.45"," 2763.65"," 231597805"," 6084.46"
"02-Mar-2009"," 2764.60"," 2764.60"," 2659.55"," 2674.60"," 194233262"," 4644.21"
"03-Mar-2009"," 2672.15"," 2688.50"," 2611.55"," 2622.40"," 217640315"," 5181.00"
"04-Mar-2009"," 2611.95"," 2655.70"," 2611.95"," 2645.20"," 202951378"," 5363.25"
"05-Mar-2009"," 2645.90"," 2663.90"," 2564.10"," 2576.70"," 247491627"," 6319.79"
"06-Mar-2009"," 2576.75"," 2628.10"," 2539.45"," 2620.15"," 242507546"," 6344.12"
"09-Mar-2009"," 2620.10"," 2621.25"," 2555.60"," 2573.15"," 166405852"," 4048.08"
"12-Mar-2009"," 2574.50"," 2646.10"," 2574.50"," 2617.45"," 213787846"," 5949.63"
"13-Mar-2009"," 2616.60"," 2726.15"," 2616.60"," 2719.25"," 263891931"," 6795.09"
"16-Mar-2009"," 2716.05"," 2781.95"," 2701.95"," 2777.25"," 263151493"," 6059.64"
"17-Mar-2009"," 2776.35"," 2805.60"," 2738.70"," 2757.45"," 288783952"," 6224.49"
"18-Mar-2009"," 2757.65"," 2836.05"," 2752.25"," 2794.70"," 261792179"," 6173.86"
"19-Mar-2009"," 2797.05"," 2822.25"," 2771.35"," 2807.15"," 223408426"," 5394.07"
"20-Mar-2009"," 2807.35"," 2816.10"," 2773.65"," 2807.05"," 186838911"," 5043.96"
"23-Mar-2009"," 2807.25"," 2949.75"," 2807.25"," 2939.90"," 251175674"," 6304.76"
"24-Mar-2009"," 2923.80"," 3017.40"," 2914.50"," 2938.70"," 383117195"," 8871.12"
"25-Mar-2009"," 2938.80"," 2996.50"," 2923.30"," 2984.35"," 383648320"," 8513.26"
"26-Mar-2009"," 2982.25"," 3103.35"," 2982.25"," 3082.25"," 416183641"," 10418.00"
"27-Mar-2009"," 3079.40"," 3123.35"," 3055.90"," 3108.65"," 326572500"," 8599.65"
"30-Mar-2009"," 3108.75"," 3110.20"," 2962.40"," 2978.15"," 275780455"," 7100.27"
"31-Mar-2009"," 2981.70"," 3054.30"," 2966.40"," 3020.95"," 341399212"," 9022.52"
"01-Apr-2009"," 3023.85"," 3069.30"," 2965.70"," 3060.35"," 319442080"," 8011.16"
"02-Apr-2009"," 3061.05"," 3228.75"," 3061.05"," 3211.05"," 370836234"," 9558.67"
"06-Apr-2009"," 3211.35"," 3303.90"," 3211.35"," 3256.60"," 357065601"," 9499.48"
"08-Apr-2009"," 3255.35"," 3357.05"," 3149.25"," 3342.95"," 409030235"," 11116.42"
"09-Apr-2009"," 3346.00"," 3401.15"," 3307.05"," 3342.05"," 414637960"," 9984.24"
"13-Apr-2009"," 3342.20"," 3417.80"," 3334.15"," 3382.60"," 331534301"," 8324.35"
"15-Apr-2009"," 3381.45"," 3497.55"," 3311.80"," 3484.15"," 458489468"," 12280.20"
"16-Apr-2009"," 3484.35"," 3511.25"," 3354.20"," 3369.50"," 559549931"," 13209.78"
"17-Apr-2009"," 3369.50"," 3489.85"," 3359.25"," 3384.40"," 491159908"," 11504.60"
"20-Apr-2009"," 3384.75"," 3441.10"," 3339.45"," 3377.10"," 341798670"," 8834.22"
"21-Apr-2009"," 3376.85"," 3414.70"," 3309.35"," 3365.30"," 344667947"," 9069.56"
"22-Apr-2009"," 3364.60"," 3401.10"," 3296.90"," 3330.30"," 327292987"," 7932.51"
"23-Apr-2009"," 3330.50"," 3439.90"," 3310.50"," 3423.70"," 315691090"," 7864.54"
"24-Apr-2009"," 3423.60"," 3491.35"," 3402.90"," 3480.75"," 306127718"," 8604.04"
"27-Apr-2009"," 3481.30"," 3517.25"," 3435.30"," 3470.00"," 315936295"," 9077.06"
"28-Apr-2009"," 3469.50"," 3471.95"," 3351.50"," 3362.35"," 287134649"," 7904.38"
"29-Apr-2009"," 3371.65"," 3486.40"," 3366.70"," 3473.95"," 483582317"," 9703.94"
"04-May-2009"," 3478.70"," 3664.50"," 3478.70"," 3654.00"," 363866099"," 10112.76"
"05-May-2009"," 3664.50"," 3682.20"," 3618.75"," 3661.90"," 442066443"," 11236.79"
"06-May-2009"," 3662.00"," 3717.05"," 3608.65"," 3625.05"," 408101644"," 11559.20"
"07-May-2009"," 3617.15"," 3692.05"," 3617.15"," 3683.90"," 326304598"," 8827.72"
"08-May-2009"," 3681.80"," 3711.25"," 3582.85"," 3620.70"," 291694964"," 8529.40"
"11-May-2009"," 3615.75"," 3660.20"," 3534.55"," 3554.60"," 285340638"," 7858.78"
"12-May-2009"," 3554.65"," 3691.65"," 3534.20"," 3681.10"," 366055503"," 9550.49"
"13-May-2009"," 3668.75"," 3709.60"," 3610.20"," 3635.25"," 360452738"," 9800.15"
"14-May-2009"," 3631.90"," 3631.90"," 3537.60"," 3593.45"," 288154287"," 8138.79"
"15-May-2009"," 3597.85"," 3686.25"," 3597.85"," 3671.65"," 300880814"," 8655.24"
"18-May-2009"," 3673.15"," 4384.30"," 3673.15"," 4323.15"," 2768292"," 113.99"
"19-May-2009"," 4324.95"," 4509.40"," 4167.65"," 4318.45"," 670982325"," 26002.26"
"20-May-2009"," 4318.75"," 4362.85"," 4244.70"," 4270.30"," 471343167"," 16917.63"
"21-May-2009"," 4270.35"," 4319.00"," 4199.20"," 4210.90"," 353070384"," 12290.03"
"22-May-2009"," 4211.85"," 4249.50"," 4155.85"," 4238.50"," 284165388"," 10572.97"
"25-May-2009"," 4238.10"," 4270.05"," 4205.10"," 4237.55"," 299302991"," 9104.62"
"26-May-2009"," 4239.55"," 4256.05"," 4092.25"," 4116.70"," 308739530"," 9501.71"
"27-May-2009"," 4117.30"," 4286.45"," 4115.25"," 4276.05"," 353499631"," 12173.35"
"28-May-2009"," 4276.15"," 4354.85"," 4254.85"," 4337.10"," 460439887"," 16067.32"
"29-May-2009"," 4340.75"," 4488.05"," 4340.75"," 4448.95"," 506796280"," 15181.73"
"01-Jun-2009"," 4450.40"," 4545.40"," 4450.40"," 4529.90"," 464256409"," 12781.61"
"02-Jun-2009"," 4530.45"," 4586.40"," 4451.30"," 4525.25"," 396327441"," 12565.07"
"03-Jun-2009"," 4525.50"," 4574.90"," 4478.60"," 4530.70"," 415829528"," 12131.57"
"04-Jun-2009"," 4530.30"," 4582.20"," 4453.45"," 4572.65"," 424050722"," 12563.65"
"05-Jun-2009"," 4573.30"," 4636.85"," 4561.95"," 4586.90"," 409906842"," 12907.88"
"08-Jun-2009"," 4582.35"," 4611.40"," 4404.65"," 4429.90"," 370092839"," 10824.22"
"09-Jun-2009"," 4427.75"," 4562.45"," 4365.10"," 4550.95"," 414282839"," 12049.96"
"10-Jun-2009"," 4551.70"," 4688.95"," 4551.70"," 4655.25"," 392189746"," 13099.93"
"11-Jun-2009"," 4657.40"," 4679.55"," 4586.15"," 4637.70"," 391597868"," 11474.46"
"12-Jun-2009"," 4637.55"," 4693.20"," 4566.15"," 4583.40"," 351580404"," 11400.58"
"15-Jun-2009"," 4584.65"," 4601.05"," 4469.60"," 4484.00"," 322454082"," 10755.98"
"16-Jun-2009"," 4478.10"," 4537.95"," 4405.95"," 4517.80"," 320009267"," 10807.47"
"17-Jun-2009"," 4515.35"," 4517.80"," 4332.80"," 4356.15"," 327627945"," 11194.56"
"18-Jun-2009"," 4352.95"," 4375.30"," 4222.15"," 4251.40"," 373404826"," 11542.45"
"19-Jun-2009"," 4251.10"," 4326.20"," 4206.70"," 4313.60"," 350066880"," 10401.79"
"22-Jun-2009"," 4314.20"," 4352.25"," 4221.90"," 4235.25"," 270808678"," 9103.94"
"23-Jun-2009"," 4223.30"," 4267.45"," 4143.25"," 4247.00"," 339990201"," 10880.96"
"24-Jun-2009"," 4247.30"," 4307.00"," 4218.25"," 4292.95"," 311199175"," 9512.27"
"25-Jun-2009"," 4293.85"," 4337.95"," 4221.15"," 4241.85"," 407987742"," 12847.28"
"26-Jun-2009"," 4243.95"," 4383.75"," 4243.95"," 4375.50"," 284570041"," 10065.52"
"29-Jun-2009"," 4375.40"," 4439.95"," 4350.90"," 4390.95"," 293321334"," 9591.85"
"30-Jun-2009"," 4391.50"," 4426.75"," 4267.35"," 4291.10"," 336647021"," 9901.53"
"01-Jul-2009"," 4292.30"," 4362.30"," 4249.70"," 4340.90"," 289982752"," 8654.14"
"02-Jul-2009"," 4373.50"," 4383.65"," 4288.75"," 4348.85"," 259079398"," 9730.33"
"03-Jul-2009"," 4347.30"," 4434.45"," 4298.95"," 4424.25"," 224680237"," 8374.40"
"06-Jul-2009"," 4429.60"," 4479.80"," 4133.70"," 4165.70"," 365737764"," 12648.38"
"07-Jul-2009"," 4166.00"," 4231.80"," 4155.50"," 4202.15"," 290915989"," 10299.04"
"08-Jul-2009"," 4201.85"," 4201.85"," 4061.10"," 4078.90"," 339578445"," 10077.55"
"09-Jul-2009"," 4078.75"," 4114.90"," 4039.85"," 4080.95"," 406359501"," 9201.81"
"10-Jul-2009"," 4081.40"," 4129.95"," 3976.80"," 4003.90"," 303001008"," 8770.17"
"13-Jul-2009"," 4003.40"," 4003.40"," 3918.75"," 3974.05"," 273186872"," 7530.57"
"14-Jul-2009"," 3974.10"," 4128.90"," 3974.10"," 4111.40"," 242076783"," 7797.11"
"15-Jul-2009"," 4120.80"," 4249.55"," 4118.75"," 4233.50"," 254611958"," 8138.11"
"16-Jul-2009"," 4223.50"," 4305.00"," 4205.50"," 4231.40"," 292288337"," 10209.96"
"17-Jul-2009"," 4231.45"," 4390.40"," 4230.15"," 4374.95"," 250233020"," 9545.10"
"20-Jul-2009"," 4377.90"," 4510.30"," 4377.90"," 4502.25"," 280309302"," 10151.33"
"21-Jul-2009"," 4501.50"," 4524.00"," 4436.60"," 4469.10"," 311984330"," 10289.73"
"22-Jul-2009"," 4469.30"," 4557.95"," 4380.45"," 4398.90"," 337796915"," 11688.74"
"23-Jul-2009"," 4409.70"," 4532.40"," 4405.95"," 4523.75"," 273052133"," 10580.00"
"24-Jul-2009"," 4524.80"," 4578.75"," 4504.85"," 4568.55"," 351255586"," 11501.51"
"27-Jul-2009"," 4568.65"," 4596.75"," 4528.50"," 4572.30"," 277017434"," 10388.02"
"28-Jul-2009"," 4572.80"," 4599.90"," 4529.15"," 4564.10"," 382344566"," 12576.09"
"29-Jul-2009"," 4565.80"," 4573.85"," 4420.80"," 4513.50"," 368035721"," 12501.05"
"30-Jul-2009"," 4513.10"," 4582.35"," 4474.50"," 4571.45"," 338985380"," 13121.84"
"31-Jul-2009"," 4571.60"," 4669.75"," 4571.60"," 4636.45"," 300437149"," 10951.04"
"03-Aug-2009"," 4633.80"," 4723.75"," 4617.75"," 4711.40"," 277002677"," 8717.22"
"04-Aug-2009"," 4706.25"," 4731.45"," 4642.60"," 4680.50"," 322871852"," 10938.39"
"05-Aug-2009"," 4680.95"," 4717.20"," 4629.85"," 4694.15"," 244640641"," 9312.86"
"06-Aug-2009"," 4694.35"," 4718.15"," 4559.20"," 4585.50"," 278150681"," 10973.92"
"07-Aug-2009"," 4591.90"," 4591.90"," 4463.95"," 4481.40"," 266871982"," 9772.77"
"10-Aug-2009"," 4486.50"," 4562.50"," 4399.85"," 4437.65"," 284079082"," 10028.43"
"11-Aug-2009"," 4435.00"," 4510.80"," 4398.90"," 4471.35"," 250129719"," 9082.78"
"12-Aug-2009"," 4473.80"," 4473.80"," 4359.40"," 4457.50"," 274149382"," 9375.42"
"13-Aug-2009"," 4458.55"," 4614.15"," 4458.55"," 4605.00"," 253540980"," 8883.22"
"14-Aug-2009"," 4605.15"," 4619.00"," 4559.35"," 4580.05"," 222992686"," 8149.00"
"17-Aug-2009"," 4578.80"," 4578.80"," 4374.60"," 4387.90"," 252330559"," 8387.98"
"18-Aug-2009"," 4389.50"," 4491.45"," 4372.65"," 4458.90"," 265217123"," 8599.04"
"19-Aug-2009"," 4457.75"," 4477.55"," 4353.45"," 4394.10"," 254668765"," 8296.66"
"20-Aug-2009"," 4394.35"," 4492.80"," 4394.35"," 4453.45"," 166600981"," 5675.53"
"21-Aug-2009"," 4453.45"," 4538.70"," 4400.90"," 4528.80"," 185694578"," 7403.77"
"24-Aug-2009"," 4536.95"," 4656.30"," 4536.95"," 4642.80"," 207902560"," 7027.01"
"25-Aug-2009"," 4641.65"," 4672.90"," 4582.50"," 4659.35"," 248995054"," 8299.73"
"26-Aug-2009"," 4659.45"," 4697.80"," 4659.10"," 4680.85"," 208840330"," 7346.21"
"27-Aug-2009"," 4679.00"," 4707.90"," 4645.15"," 4688.20"," 230998335"," 8572.49"
"28-Aug-2009"," 4688.40"," 4743.75"," 4651.40"," 4732.35"," 285794817"," 8769.60"
"31-Aug-2009"," 4730.85"," 4730.85"," 4635.00"," 4662.10"," 355947859"," 9366.93"
"01-Sep-2009"," 4662.20"," 4735.90"," 4600.65"," 4625.35"," 332639046"," 9952.01"
"02-Sep-2009"," 4624.00"," 4650.45"," 4576.60"," 4608.35"," 265745955"," 8466.96"
"03-Sep-2009"," 4608.75"," 4647.35"," 4581.05"," 4593.55"," 245965172"," 7664.43"
"04-Sep-2009"," 4608.70"," 4697.20"," 4580.35"," 4680.40"," 243559408"," 7885.25"
"07-Sep-2009"," 4682.40"," 4790.00"," 4679.30"," 4782.90"," 243162111"," 8418.82"
"08-Sep-2009"," 4782.85"," 4842.20"," 4782.65"," 4805.25"," 310692738"," 11901.18"
"09-Sep-2009"," 4804.90"," 4825.05"," 4783.50"," 4814.25"," 239157623"," 9314.22"
"10-Sep-2009"," 4814.35"," 4889.05"," 4807.90"," 4819.40"," 235712405"," 9264.17"
"11-Sep-2009"," 4819.40"," 4856.15"," 4791.55"," 4829.55"," 236392562"," 8539.69"
"14-Sep-2009"," 4830.35"," 4832.25"," 4786.25"," 4808.60"," 168557296"," 6265.34"
"15-Sep-2009"," 4808.35"," 4899.45"," 4808.35"," 4892.10"," 215325851"," 7811.97"
"16-Sep-2009"," 4894.65"," 4966.30"," 4894.65"," 4958.40"," 240095210"," 9361.60"
"17-Sep-2009"," 4958.55"," 5003.05"," 4944.15"," 4965.55"," 270017278"," 12490.14"
"18-Sep-2009"," 4963.95"," 4980.85"," 4931.90"," 4976.05"," 222101079"," 9124.75"
"22-Sep-2009"," 4977.10"," 5036.30"," 4977.10"," 5020.20"," 189005727"," 7643.28"
"23-Sep-2009"," 5019.95"," 5030.75"," 4957.05"," 4969.95"," 213349260"," 7733.22"
"24-Sep-2009"," 4977.15"," 5016.70"," 4904.05"," 4986.55"," 266932031"," 11724.18"
"25-Sep-2009"," 4985.10"," 4994.35"," 4931.25"," 4958.95"," 179960712"," 7401.44"
"29-Sep-2009"," 4959.15"," 5020.25"," 4959.10"," 5006.85"," 174803950"," 7287.18"
"30-Sep-2009"," 5007.65"," 5087.60"," 5004.35"," 5083.95"," 184790308"," 9175.80"
"01-Oct-2009"," 5087.20"," 5110.50"," 5057.05"," 5083.40"," 224761213"," 10100.10"
"05-Oct-2009"," 5076.05"," 5076.05"," 4991.95"," 5003.20"," 239335078"," 9807.70"
"06-Oct-2009"," 5003.65"," 5034.70"," 4921.05"," 5027.40"," 367279763"," 12542.57"
"07-Oct-2009"," 5031.70"," 5077.00"," 4972.95"," 4985.75"," 266221987"," 10939.13"
"08-Oct-2009"," 5011.25"," 5043.05"," 4971.75"," 5002.25"," 294680002"," 12051.82"
"09-Oct-2009"," 4993.00"," 5032.60"," 4934.55"," 4945.20"," 215439682"," 9481.39"
"12-Oct-2009"," 4945.45"," 5068.05"," 4945.45"," 5054.25"," 187302253"," 8342.17"
"14-Oct-2009"," 5054.35"," 5127.40"," 5054.35"," 5118.20"," 243364399"," 10025.05"
"15-Oct-2009"," 5118.55"," 5152.25"," 5077.10"," 5108.85"," 258099954"," 9833.70"
"16-Oct-2009"," 5108.65"," 5149.65"," 5093.20"," 5142.15"," 208175454"," 9471.33"
"17-Oct-2009"," 5159.35"," 5176.80"," 5124.25"," 5141.80"," 41376778"," 1697.89"
"20-Oct-2009"," 5145.60"," 5181.95"," 5102.65"," 5114.45"," 199616623"," 8313.74"
"21-Oct-2009"," 5114.85"," 5117.45"," 5051.65"," 5063.60"," 206631723"," 8374.00"
"22-Oct-2009"," 5063.35"," 5064.25"," 4968.45"," 4988.60"," 219560144"," 8830.32"
"23-Oct-2009"," 4986.55"," 5054.95"," 4983.25"," 4997.05"," 223335499"," 9106.05"
"26-Oct-2009"," 4997.15"," 5033.75"," 4961.35"," 4970.90"," 201756762"," 7658.71"
"27-Oct-2009"," 4970.55"," 4970.55"," 4829.50"," 4846.70"," 324126841"," 11514.15"
"28-Oct-2009"," 4846.55"," 4867.00"," 4784.10"," 4826.15"," 291607710"," 10325.07"
"29-Oct-2009"," 4826.10"," 4826.10"," 4738.40"," 4750.55"," 354052799"," 12068.69"
"30-Oct-2009"," 4751.10"," 4853.65"," 4687.50"," 4711.70"," 321182346"," 11459.69"
"03-Nov-2009"," 4712.25"," 4729.85"," 4538.50"," 4563.90"," 319392344"," 10141.77"
"04-Nov-2009"," 4567.30"," 4717.80"," 4565.00"," 4710.80"," 342877732"," 9466.04"
"05-Nov-2009"," 4711.65"," 4776.35"," 4610.60"," 4765.55"," 337186106"," 9405.39"
"06-Nov-2009"," 4767.50"," 4836.20"," 4764.85"," 4796.15"," 279503737"," 8883.60"
"09-Nov-2009"," 4796.15"," 4905.25"," 4789.90"," 4898.40"," 242563827"," 8196.63"
"10-Nov-2009"," 4898.90"," 4947.70"," 4860.10"," 4881.70"," 273281602"," 10543.75"
"11-Nov-2009"," 4882.30"," 5016.70"," 4870.05"," 5003.95"," 251115661"," 8792.44"
"12-Nov-2009"," 5004.40"," 5014.40"," 4924.75"," 4952.65"," 282046035"," 9208.49"
"13-Nov-2009"," 4952.35"," 5017.90"," 4942.65"," 4998.95"," 217419912"," 7494.31"
"16-Nov-2009"," 4996.50"," 5073.20"," 4994.00"," 5058.05"," 218547707"," 7043.04"
"17-Nov-2009"," 5058.95"," 5074.00"," 5010.15"," 5062.25"," 211034152"," 7812.63"
"18-Nov-2009"," 5061.50"," 5079.30"," 5041.65"," 5054.70"," 204346736"," 8091.52"
"19-Nov-2009"," 5043.95"," 5053.45"," 4963.70"," 4989.00"," 286198276"," 7711.46"
"20-Nov-2009"," 4988.75"," 5063.30"," 4932.80"," 5052.45"," 289285202"," 8643.31"
"23-Nov-2009"," 5052.95"," 5113.10"," 5052.10"," 5103.55"," 193875423"," 7446.11"
"24-Nov-2009"," 5105.00"," 5112.85"," 5053.50"," 5090.55"," 201324276"," 7621.19"
"25-Nov-2009"," 5091.55"," 5138.00"," 5078.35"," 5108.15"," 185171466"," 7277.12"
"26-Nov-2009"," 5116.45"," 5116.45"," 4986.05"," 5005.55"," 250067337"," 9534.57"
"27-Nov-2009"," 5005.05"," 5005.05"," 4806.70"," 4941.75"," 304958891"," 9312.59"
"30-Nov-2009"," 4942.25"," 5066.35"," 4942.25"," 5032.70"," 299569170"," 8574.32"
"01-Dec-2009"," 5039.70"," 5130.35"," 5038.85"," 5122.00"," 301878674"," 8492.32"
"02-Dec-2009"," 5122.75"," 5161.75"," 5111.75"," 5123.25"," 284763865"," 9308.75"
"03-Dec-2009"," 5124.55"," 5181.00"," 5106.60"," 5131.70"," 225726200"," 7683.05"
"04-Dec-2009"," 5131.70"," 5161.80"," 5081.85"," 5108.90"," 207469832"," 6960.55"
"07-Dec-2009"," 5108.85"," 5131.30"," 5051.55"," 5066.70"," 213116933"," 6588.43"
"08-Dec-2009"," 5068.55"," 5152.55"," 5058.90"," 5147.95"," 222744006"," 7547.17"
"09-Dec-2009"," 5147.65"," 5147.65"," 5090.60"," 5112.00"," 240039269"," 7722.75"
"10-Dec-2009"," 5112.40"," 5146.45"," 5084.65"," 5134.65"," 212775673"," 7096.21"
"11-Dec-2009"," 5136.05"," 5182.55"," 5088.40"," 5117.30"," 207026470"," 7248.57"
"14-Dec-2009"," 5117.45"," 5156.70"," 5090.15"," 5105.70"," 171684929"," 6543.06"
"15-Dec-2009"," 5105.75"," 5129.45"," 5018.25"," 5033.05"," 198962362"," 7220.77"
"16-Dec-2009"," 5032.95"," 5067.25"," 5001.80"," 5042.05"," 202112014"," 7124.61"
"17-Dec-2009"," 5046.65"," 5064.20"," 5013.15"," 5041.75"," 219465268"," 7063.39"
"18-Dec-2009"," 5042.00"," 5043.40"," 4979.05"," 4987.70"," 199329425"," 6833.57"
"21-Dec-2009"," 4983.65"," 4997.85"," 4943.95"," 4952.60"," 168156865"," 6022.70"
"22-Dec-2009"," 4953.35"," 4997.30"," 4953.35"," 4985.85"," 164377140"," 5249.29"
"23-Dec-2009"," 4990.05"," 5150.60"," 4990.05"," 5144.60"," 250734148"," 7599.02"
"24-Dec-2009"," 5144.80"," 5197.90"," 5129.05"," 5178.40"," 202176013"," 6459.65"
"29-Dec-2009"," 5180.75"," 5214.60"," 5175.85"," 5187.95"," 160527908"," 5480.14"
"30-Dec-2009"," 5188.75"," 5197.05"," 5160.10"," 5169.45"," 147546797"," 4922.14"
"31-Dec-2009"," 5171.20"," 5221.85"," 5168.75"," 5201.05"," 188092940"," 7236.94"
"04-Jan-2010"," 5200.90"," 5238.45"," 5167.10"," 5232.20"," 148652424"," 6531.61"
"05-Jan-2010"," 5277.15"," 5288.35"," 5242.40"," 5277.90"," 240844424"," 7969.62"
"06-Jan-2010"," 5278.15"," 5310.85"," 5260.05"," 5281.80"," 216147837"," 7892.60"
"07-Jan-2010"," 5281.80"," 5302.55"," 5244.75"," 5263.10"," 181246734"," 6890.99"
"08-Jan-2010"," 5264.25"," 5276.75"," 5234.70"," 5244.75"," 201910800"," 7777.04"
"11-Jan-2010"," 5263.80"," 5287.20"," 5227.80"," 5249.40"," 238011959"," 11080.55"
"12-Jan-2010"," 5251.10"," 5300.50"," 5200.95"," 5210.40"," 206748015"," 8648.49"
"13-Jan-2010"," 5212.60"," 5239.20"," 5169.55"," 5233.95"," 200774550"," 8430.48"
"14-Jan-2010"," 5234.50"," 5272.85"," 5232.50"," 5259.90"," 171282618"," 7824.43"
"15-Jan-2010"," 5259.90"," 5279.85"," 5242.45"," 5252.20"," 167242355"," 6927.87"
"18-Jan-2010"," 5253.65"," 5292.50"," 5228.95"," 5274.85"," 153687597"," 6659.87"
"19-Jan-2010"," 5274.20"," 5287.80"," 5218.65"," 5225.65"," 141424524"," 6197.52"
"20-Jan-2010"," 5226.10"," 5256.70"," 5201.40"," 5221.70"," 167867201"," 7170.51"
"21-Jan-2010"," 5220.20"," 5220.35"," 5085.45"," 5094.15"," 190009431"," 7943.76"
"22-Jan-2010"," 5094.15"," 5094.15"," 4954.85"," 5036.00"," 270251977"," 10414.08"
"25-Jan-2010"," 5034.55"," 5035.70"," 4983.05"," 5007.90"," 166405391"," 5714.17"
"27-Jan-2010"," 5008.50"," 5008.50"," 4833.05"," 4853.10"," 274773820"," 9800.33"
"28-Jan-2010"," 4863.00"," 4929.90"," 4824.95"," 4867.25"," 275868897"," 10614.04"
"29-Jan-2010"," 4866.15"," 4893.70"," 4766.00"," 4882.05"," 265191792"," 10116.63"
"01-Feb-2010"," 4882.05"," 4918.80"," 4827.15"," 4899.70"," 226819473"," 7255.33"
"02-Feb-2010"," 4907.85"," 4951.15"," 4814.10"," 4830.10"," 235090748"," 7927.05"
"03-Feb-2010"," 4831.00"," 4949.15"," 4831.00"," 4931.85"," 163105434"," 6448.29"
"04-Feb-2010"," 4931.30"," 4931.30"," 4832.35"," 4845.35"," 167815142"," 6169.35"
"05-Feb-2010"," 4819.65"," 4827.00"," 4692.35"," 4718.65"," 222362365"," 7609.87"
"06-Feb-2010"," 4712.75"," 4768.15"," 4712.75"," 4757.25"," 22091127"," 643.11"
"08-Feb-2010"," 4755.35"," 4799.05"," 4675.40"," 4760.40"," 205364363"," 6823.11"
"09-Feb-2010"," 4760.55"," 4810.40"," 4739.35"," 4792.65"," 175452494"," 5819.47"
"10-Feb-2010"," 4793.00"," 4826.85"," 4748.10"," 4757.20"," 185053448"," 6196.72"
"11-Feb-2010"," 4757.25"," 4843.80"," 4757.25"," 4826.85"," 142638466"," 4917.21"
"15-Feb-2010"," 4827.90"," 4845.60"," 4783.90"," 4801.95"," 153758927"," 5004.68"
"16-Feb-2010"," 4801.80"," 4880.00"," 4791.35"," 4855.75"," 156011235"," 5240.97"
"17-Feb-2010"," 4858.65"," 4929.70"," 4857.60"," 4914.00"," 176502266"," 6291.08"
"18-Feb-2010"," 4915.10"," 4922.05"," 4873.70"," 4887.75"," 193513235"," 5763.98"
"19-Feb-2010"," 4887.30"," 4887.30"," 4805.55"," 4844.90"," 194311305"," 5737.99"
"22-Feb-2010"," 4849.35"," 4912.05"," 4845.90"," 4856.40"," 149362400"," 4591.60"
"23-Feb-2010"," 4856.60"," 4884.10"," 4833.15"," 4870.05"," 129233916"," 4617.62"
"24-Feb-2010"," 4869.55"," 4880.55"," 4834.65"," 4858.60"," 141213476"," 4842.23"
"25-Feb-2010"," 4859.00"," 4880.15"," 4835.60"," 4859.75"," 179443119"," 6427.68"
"26-Feb-2010"," 4858.50"," 4992.00"," 4858.45"," 4922.30"," 341137163"," 10987.94"
"02-Mar-2010"," 4935.60"," 5029.45"," 4935.35"," 5017.00"," 233127111"," 8468.18"
"03-Mar-2010"," 5015.80"," 5093.25"," 5015.10"," 5088.10"," 191791765"," 7375.98"
"04-Mar-2010"," 5096.95"," 5096.95"," 5049.00"," 5080.25"," 205104948"," 6826.25"
"05-Mar-2010"," 5080.55"," 5118.65"," 5068.05"," 5088.70"," 209604746"," 6307.80"
"08-Mar-2010"," 5092.15"," 5147.10"," 5092.15"," 5124.00"," 187964711"," 7130.87"
"09-Mar-2010"," 5121.05"," 5131.80"," 5094.35"," 5101.50"," 158734706"," 6364.07"
"10-Mar-2010"," 5101.60"," 5137.40"," 5092.05"," 5116.25"," 167174523"," 6445.89"
"11-Mar-2010"," 5116.35"," 5152.60"," 5102.10"," 5133.40"," 155698046"," 5500.07"
"12-Mar-2010"," 5131.80"," 5158.10"," 5122.10"," 5137.00"," 152561763"," 5927.11"
"15-Mar-2010"," 5134.45"," 5151.05"," 5101.20"," 5128.90"," 134878673"," 5301.12"
"16-Mar-2010"," 5128.95"," 5209.25"," 5125.70"," 5198.10"," 120692486"," 5250.18"
"17-Mar-2010"," 5198.45"," 5260.50"," 5177.15"," 5231.90"," 169767105"," 6291.05"
"18-Mar-2010"," 5232.55"," 5255.65"," 5214.40"," 5245.90"," 160336720"," 5521.68"
"19-Mar-2010"," 5246.80"," 5269.95"," 5237.10"," 5262.80"," 136871848"," 5558.70"
"22-Mar-2010"," 5260.95"," 5260.95"," 5187.05"," 5205.20"," 130039411"," 5212.14"
"23-Mar-2010"," 5205.85"," 5243.60"," 5193.40"," 5225.30"," 146479804"," 5673.78"
"25-Mar-2010"," 5225.30"," 5267.30"," 5202.95"," 5260.40"," 207844844"," 9239.93"
"26-Mar-2010"," 5260.55"," 5293.75"," 5260.55"," 5282.00"," 140965576"," 6366.38"
"29-Mar-2010"," 5283.90"," 5329.55"," 5242.15"," 5302.85"," 132186441"," 6001.64"
"30-Mar-2010"," 5302.95"," 5325.00"," 5251.35"," 5262.45"," 133483766"," 5629.19"
"31-Mar-2010"," 5260.40"," 5293.90"," 5235.15"," 5249.10"," 147618695"," 6542.18"
"01-Apr-2010"," 5249.20"," 5298.60"," 5249.20"," 5290.50"," 127773261"," 5365.11"
"05-Apr-2010"," 5291.40"," 5377.55"," 5291.40"," 5368.40"," 132419861"," 5762.97"
"06-Apr-2010"," 5369.65"," 5388.65"," 5351.70"," 5366.00"," 147051901"," 5746.95"
"07-Apr-2010"," 5365.70"," 5399.65"," 5345.05"," 5374.65"," 166790249"," 6530.95"
"08-Apr-2010"," 5376.30"," 5383.65"," 5290.25"," 5304.45"," 156785881"," 5830.63"
"09-Apr-2010"," 5302.40"," 5377.45"," 5302.25"," 5361.75"," 154497751"," 6207.69"
"12-Apr-2010"," 5354.15"," 5382.15"," 5324.90"," 5339.70"," 134901999"," 5502.80"
"13-Apr-2010"," 5340.85"," 5356.50"," 5301.70"," 5322.95"," 126581805"," 7839.07"
"15-Apr-2010"," 5323.30"," 5373.15"," 5265.30"," 5273.60"," 195013233"," 7702.54"
"16-Apr-2010"," 5273.40"," 5283.05"," 5237.55"," 5262.60"," 151013525"," 5498.97"
"19-Apr-2010"," 5279.05"," 5279.05"," 5160.90"," 5203.65"," 155321410"," 5791.22"
"20-Apr-2010"," 5208.30"," 5257.25"," 5208.30"," 5230.10"," 199478130"," 7155.88"
"21-Apr-2010"," 5230.30"," 5266.30"," 5230.30"," 5244.90"," 196901598"," 6577.43"
"22-Apr-2010"," 5248.60"," 5331.80"," 5221.10"," 5269.35"," 180286076"," 8794.67"
"23-Apr-2010"," 5269.65"," 5311.05"," 5269.65"," 5304.10"," 154120422"," 6935.25"
"26-Apr-2010"," 5299.35"," 5342.35"," 5299.35"," 5322.45"," 127022478"," 5920.48"
"27-Apr-2010"," 5322.10"," 5330.55"," 5301.40"," 5308.35"," 144428508"," 5684.75"
"28-Apr-2010"," 5308.20"," 5308.25"," 5202.45"," 5215.45"," 178645117"," 6812.97"
"29-Apr-2010"," 5215.25"," 5264.75"," 5214.80"," 5254.15"," 171683419"," 7264.42"
"30-Apr-2010"," 5254.20"," 5294.80"," 5254.20"," 5278.00"," 152495257"," 6591.23"
"03-May-2010"," 5278.40"," 5278.70"," 5210.05"," 5222.75"," 111445668"," 4663.49"
"04-May-2010"," 5223.90"," 5250.15"," 5134.85"," 5148.50"," 145539730"," 5782.23"
"05-May-2010"," 5148.35"," 5148.35"," 5056.50"," 5124.90"," 207679138"," 7373.72"
"06-May-2010"," 5124.40"," 5124.90"," 5037.75"," 5090.85"," 192105707"," 6560.70"
"07-May-2010"," 5072.30"," 5085.65"," 4984.60"," 5018.05"," 233345722"," 8765.29"
"10-May-2010"," 5026.60"," 5203.30"," 5026.60"," 5193.60"," 191632764"," 7272.87"
"11-May-2010"," 5189.75"," 5206.70"," 5126.50"," 5136.15"," 168751932"," 6431.69"
"12-May-2010"," 5133.75"," 5172.85"," 5098.80"," 5156.65"," 187111358"," 6559.76"
"13-May-2010"," 5157.55"," 5212.70"," 5147.95"," 5178.90"," 179378582"," 6054.24"
"14-May-2010"," 5180.55"," 5192.75"," 5070.95"," 5093.50"," 144381001"," 6094.56"
"17-May-2010"," 5093.90"," 5094.55"," 4966.25"," 5059.90"," 169306794"," 7203.31"
"18-May-2010"," 5059.55"," 5105.20"," 5024.25"," 5066.20"," 137027239"," 6336.36"
"19-May-2010"," 5065.10"," 5065.10"," 4908.15"," 4919.65"," 212950386"," 8688.71"
"20-May-2010"," 4924.30"," 4980.25"," 4924.30"," 4947.60"," 197303335"," 7215.28"
"21-May-2010"," 4946.70"," 4946.70"," 4842.30"," 4931.15"," 230483809"," 7363.95"
"24-May-2010"," 4944.30"," 5029.55"," 4923.45"," 4943.95"," 184424844"," 6576.57"
"25-May-2010"," 4945.30"," 4946.60"," 4786.45"," 4806.75"," 198187219"," 6759.02"
"26-May-2010"," 4807.30"," 4925.45"," 4807.30"," 4917.40"," 221985114"," 7246.83"
"27-May-2010"," 4915.15"," 5016.60"," 4897.60"," 5003.10"," 238270068"," 9374.65"
"28-May-2010"," 5005.60"," 5077.25"," 5005.60"," 5066.55"," 187947940"," 6703.72"
"31-May-2010"," 5076.10"," 5097.60"," 5038.55"," 5086.30"," 179398969"," 5600.69"
"01-Jun-2010"," 5086.25"," 5086.95"," 4961.05"," 4970.20"," 183016039"," 6170.85"
"02-Jun-2010"," 4970.75"," 5031.20"," 4967.05"," 5019.85"," 217930824"," 6768.12"
"03-Jun-2010"," 5020.15"," 5125.70"," 5020.15"," 5110.50"," 174606394"," 5784.75"
"04-Jun-2010"," 5112.60"," 5147.90"," 5091.60"," 5135.50"," 174561315"," 5755.15"
"07-Jun-2010"," 5132.95"," 5132.95"," 5004.25"," 5034.00"," 175607171"," 5958.49"
"08-Jun-2010"," 5036.70"," 5071.35"," 4967.30"," 4987.10"," 180656558"," 6149.81"
"09-Jun-2010"," 4985.05"," 5050.60"," 4980.10"," 5000.30"," 199912934"," 6619.08"
"10-Jun-2010"," 4999.60"," 5085.20"," 4997.60"," 5078.60"," 176853398"," 6038.85"
"11-Jun-2010"," 5078.75"," 5139.05"," 5078.75"," 5119.35"," 198342050"," 7105.68"
"14-Jun-2010"," 5120.15"," 5201.25"," 5120.15"," 5197.70"," 158831199"," 5616.24"
"15-Jun-2010"," 5201.30"," 5231.45"," 5171.05"," 5222.35"," 218930465"," 6642.21"
"16-Jun-2010"," 5225.05"," 5255.65"," 5214.90"," 5233.35"," 203727420"," 7283.62"
"17-Jun-2010"," 5233.65"," 5285.55"," 5206.55"," 5274.85"," 189953720"," 7662.74"
"18-Jun-2010"," 5274.95"," 5302.30"," 5245.50"," 5262.60"," 205198165"," 7934.71"
"21-Jun-2010"," 5266.50"," 5366.75"," 5266.50"," 5353.30"," 186200103"," 6565.17"
"22-Jun-2010"," 5353.95"," 5354.35"," 5311.05"," 5316.55"," 162043358"," 5453.37"
"23-Jun-2010"," 5316.15"," 5333.30"," 5288.15"," 5323.15"," 150160458"," 5457.95"
"24-Jun-2010"," 5323.25"," 5348.30"," 5284.55"," 5320.60"," 218787111"," 8902.73"
"25-Jun-2010"," 5320.50"," 5320.50"," 5259.90"," 5269.05"," 164967805"," 6750.84"
"28-Jun-2010"," 5271.10"," 5339.45"," 5270.75"," 5333.50"," 154140414"," 6284.06"
"29-Jun-2010"," 5333.55"," 5334.15"," 5235.80"," 5256.15"," 158720263"," 5859.41"
"30-Jun-2010"," 5254.25"," 5320.35"," 5210.00"," 5312.50"," 183722824"," 7083.92"
"01-Jul-2010"," 5312.05"," 5312.55"," 5232.10"," 5251.40"," 141430947"," 5489.08"
"02-Jul-2010"," 5251.25"," 5277.25"," 5225.60"," 5237.10"," 149979351"," 5158.26"
"05-Jul-2010"," 5237.00"," 5252.75"," 5225.85"," 5235.90"," 100621413"," 3333.36"
"06-Jul-2010"," 5236.10"," 5297.45"," 5231.50"," 5289.05"," 115506191"," 4290.40"
"07-Jul-2010"," 5293.10"," 5296.75"," 5233.45"," 5241.10"," 132390232"," 4490.16"
"08-Jul-2010"," 5242.00"," 5320.50"," 5242.00"," 5296.85"," 127297125"," 4878.49"
"09-Jul-2010"," 5297.20"," 5359.05"," 5297.20"," 5352.45"," 216660647"," 6889.10"
"12-Jul-2010"," 5352.25"," 5402.70"," 5351.60"," 5383.00"," 189500080"," 6566.28"
"13-Jul-2010"," 5370.20"," 5406.20"," 5357.85"," 5400.65"," 226045986"," 7302.68"
"14-Jul-2010"," 5402.00"," 5453.45"," 5371.70"," 5386.15"," 211034896"," 7700.69"
"15-Jul-2010"," 5387.10"," 5399.20"," 5360.60"," 5378.75"," 155118828"," 6035.97"
"16-Jul-2010"," 5376.65"," 5401.35"," 5374.40"," 5393.90"," 143220575"," 6261.44"
"19-Jul-2010"," 5392.70"," 5409.10"," 5361.50"," 5386.45"," 116584791"," 4686.58"
"20-Jul-2010"," 5387.00"," 5416.45"," 5353.60"," 5368.00"," 121626463"," 4136.60"
"21-Jul-2010"," 5368.85"," 5409.10"," 5368.85"," 5399.35"," 122859037"," 4953.75"
"22-Jul-2010"," 5399.15"," 5447.15"," 5372.20"," 5441.95"," 155995093"," 6239.12"
"23-Jul-2010"," 5441.90"," 5477.50"," 5435.15"," 5449.10"," 165925947"," 6466.84"
"26-Jul-2010"," 5446.55"," 5466.25"," 5409.20"," 5418.60"," 147330374"," 5545.74"
"27-Jul-2010"," 5420.20"," 5450.95"," 5407.20"," 5430.60"," 155306187"," 7037.79"
"28-Jul-2010"," 5436.10"," 5447.85"," 5386.25"," 5397.55"," 146938758"," 6793.67"
"29-Jul-2010"," 5397.85"," 5415.85"," 5381.55"," 5408.90"," 162309098"," 7592.59"
"30-Jul-2010"," 5408.40"," 5413.25"," 5349.20"," 5367.60"," 131797420"," 5934.09"
"02-Aug-2010"," 5369.55"," 5438.85"," 5351.30"," 5431.65"," 104231289"," 5012.55"
"03-Aug-2010"," 5432.50"," 5459.20"," 5426.40"," 5439.55"," 130727919"," 5577.95"
"04-Aug-2010"," 5441.35"," 5481.90"," 5428.40"," 5467.85"," 120781454"," 5308.01"
"05-Aug-2010"," 5470.15"," 5487.15"," 5443.10"," 5447.10"," 129638121"," 5375.93"
"06-Aug-2010"," 5448.25"," 5471.90"," 5431.35"," 5439.25"," 116668077"," 4724.60"
"09-Aug-2010"," 5439.80"," 5492.30"," 5433.25"," 5486.15"," 137005276"," 4943.58"
"10-Aug-2010"," 5486.80"," 5491.45"," 5445.35"," 5460.70"," 164218108"," 6726.45"
"11-Aug-2010"," 5460.70"," 5474.60"," 5412.00"," 5420.60"," 174632660"," 7684.14"
"12-Aug-2010"," 5418.70"," 5431.10"," 5372.45"," 5416.45"," 172039387"," 7991.90"
"13-Aug-2010"," 5420.65"," 5476.50"," 5415.50"," 5452.10"," 154913632"," 6503.15"
"16-Aug-2010"," 5452.10"," 5465.25"," 5397.40"," 5418.30"," 189453492"," 6283.46"
"17-Aug-2010"," 5422.15"," 5443.55"," 5408.80"," 5414.15"," 138282188"," 5458.34"
"18-Aug-2010"," 5416.25"," 5487.95"," 5416.25"," 5479.15"," 154252402"," 6293.69"
"19-Aug-2010"," 5478.25"," 5544.70"," 5478.10"," 5540.20"," 167740837"," 5669.59"
"20-Aug-2010"," 5540.80"," 5546.60"," 5513.35"," 5530.65"," 144072389"," 5301.98"
"23-Aug-2010"," 5531.15"," 5549.80"," 5519.40"," 5543.50"," 118735153"," 5263.58"
"24-Aug-2010"," 5541.10"," 5547.25"," 5488.45"," 5505.10"," 139147479"," 5551.14"
"25-Aug-2010"," 5505.30"," 5506.15"," 5452.55"," 5462.35"," 157764424"," 5517.95"
"26-Aug-2010"," 5462.10"," 5486.55"," 5454.70"," 5477.90"," 186378293"," 7554.18"
"27-Aug-2010"," 5489.60"," 5495.20"," 5391.95"," 5408.70"," 142325823"," 5450.83"
"30-Aug-2010"," 5408.90"," 5469.00"," 5390.35"," 5415.45"," 113842559"," 4230.08"
"31-Aug-2010"," 5413.55"," 5413.90"," 5348.90"," 5402.40"," 157131369"," 6686.31"
"01-Sep-2010"," 5403.05"," 5478.60"," 5403.05"," 5471.85"," 144228489"," 5883.01"
"02-Sep-2010"," 5471.90"," 5513.95"," 5471.85"," 5486.15"," 159665619"," 5066.31"
"03-Sep-2010"," 5486.30"," 5510.40"," 5473.65"," 5479.40"," 146809469"," 4234.91"
"06-Sep-2010"," 5479.55"," 5589.40"," 5479.55"," 5576.95"," 158938306"," 6388.26"
"07-Sep-2010"," 5575.90"," 5625.50"," 5571.65"," 5604.00"," 177476993"," 6050.20"
"08-Sep-2010"," 5604.25"," 5625.30"," 5567.75"," 5607.85"," 135333275"," 5689.78"
"09-Sep-2010"," 5608.30"," 5647.45"," 5608.10"," 5640.05"," 138061072"," 6234.11"
"13-Sep-2010"," 5639.20"," 5770.60"," 5639.20"," 5760.00"," 152799959"," 7515.79"
"14-Sep-2010"," 5760.30"," 5838.45"," 5760.30"," 5795.55"," 188426968"," 8111.27"
"15-Sep-2010"," 5795.25"," 5869.45"," 5792.20"," 5860.95"," 187206098"," 8805.82"
"16-Sep-2010"," 5861.10"," 5901.65"," 5815.80"," 5828.70"," 192466127"," 7830.28"
"17-Sep-2010"," 5828.70"," 5898.40"," 5828.70"," 5884.95"," 211380366"," 7874.33"
"20-Sep-2010"," 5885.05"," 5989.50"," 5885.05"," 5980.45"," 193474676"," 7658.35"
"21-Sep-2010"," 5980.50"," 6032.80"," 5961.85"," 6009.05"," 200950471"," 9035.72"
"22-Sep-2010"," 6008.40"," 6037.40"," 5946.45"," 5991.00"," 170150328"," 8003.00"
"23-Sep-2010"," 5991.05"," 6006.80"," 5932.40"," 5959.55"," 135577520"," 6114.32"
"24-Sep-2010"," 5959.45"," 6029.10"," 5951.20"," 6018.30"," 176456881"," 7167.29"
"27-Sep-2010"," 6018.30"," 6073.50"," 6018.30"," 6035.65"," 166773894"," 6621.37"
"28-Sep-2010"," 6036.05"," 6049.80"," 5991.30"," 6029.50"," 170651346"," 6860.57"
"29-Sep-2010"," 6029.15"," 6071.55"," 5979.65"," 5991.30"," 183154443"," 7028.59"
"30-Sep-2010"," 5991.35"," 6048.45"," 5963.60"," 6029.95"," 217770233"," 9926.83"
"01-Oct-2010"," 6030.30"," 6153.10"," 6030.30"," 6143.40"," 179173861"," 8626.97"
"04-Oct-2010"," 6144.70"," 6222.10"," 6144.70"," 6159.45"," 184600423"," 7416.30"
"05-Oct-2010"," 6159.45"," 6188.35"," 6118.05"," 6145.80"," 145235637"," 6398.72"
"06-Oct-2010"," 6150.95"," 6223.40"," 6148.60"," 6186.45"," 152497661"," 6668.37"
"07-Oct-2010"," 6186.85"," 6199.45"," 6107.50"," 6120.30"," 168880938"," 7191.88"
"08-Oct-2010"," 6121.40"," 6148.60"," 6067.00"," 6103.45"," 134638713"," 6623.90"
"11-Oct-2010"," 6105.95"," 6187.75"," 6105.95"," 6135.85"," 115776692"," 5662.74"
"12-Oct-2010"," 6135.95"," 6144.95"," 6057.95"," 6090.90"," 109943866"," 5166.44"
"13-Oct-2010"," 6091.45"," 6240.25"," 6089.75"," 6233.90"," 148662525"," 8169.71"
"14-Oct-2010"," 6234.30"," 6284.10"," 6157.90"," 6177.35"," 128486390"," 6591.58"
"15-Oct-2010"," 6175.90"," 6200.60"," 6050.35"," 6062.65"," 111058422"," 6512.52"
"18-Oct-2010"," 6112.75"," 6115.10"," 5985.10"," 6075.95"," 138750722"," 7739.58"
"19-Oct-2010"," 6114.45"," 6127.05"," 6008.15"," 6027.30"," 130458477"," 6428.48"
"20-Oct-2010"," 6002.95"," 6038.10"," 5966.75"," 5982.10"," 105107009"," 5029.95"
"21-Oct-2010"," 6008.90"," 6113.50"," 5984.90"," 6101.50"," 123101282"," 6706.58"
"22-Oct-2010"," 6113.40"," 6121.10"," 6041.35"," 6066.05"," 109374888"," 5611.75"
"25-Oct-2010"," 6101.25"," 6151.30"," 6094.60"," 6105.80"," 123118093"," 5936.95"
"26-Oct-2010"," 6116.30"," 6120.25"," 6074.65"," 6082.00"," 113451560"," 6237.35"
"27-Oct-2010"," 6075.45"," 6075.95"," 5987.55"," 6012.65"," 116710581"," 5892.65"
"28-Oct-2010"," 6039.95"," 6071.10"," 5968.10"," 5987.70"," 228786632"," 11869.38"
"29-Oct-2010"," 6021.15"," 6032.65"," 5937.10"," 6017.70"," 137878156"," 7152.22"
"01-Nov-2010"," 6092.30"," 6132.40"," 6084.75"," 6117.55"," 128909525"," 6679.42"
"02-Nov-2010"," 6127.55"," 6138.10"," 6094.40"," 6119.00"," 122092224"," 6081.21"
"03-Nov-2010"," 6150.60"," 6182.50"," 6146.80"," 6160.50"," 111324417"," 5241.29"
"04-Nov-2010"," 6209.60"," 6290.15"," 6199.35"," 6281.80"," 125032367"," 6442.42"
"05-Nov-2010"," 6321.85"," 6338.50"," 6303.10"," 6312.45"," 27174949"," 1143.23"
"08-Nov-2010"," 6335.25"," 6335.90"," 6265.35"," 6273.20"," 153925612"," 6799.73"
"09-Nov-2010"," 6281.00"," 6310.90"," 6243.55"," 6301.55"," 139822783"," 7037.06"
"10-Nov-2010"," 6303.20"," 6307.65"," 6269.25"," 6275.70"," 125609850"," 6187.20"
"11-Nov-2010"," 6286.35"," 6296.55"," 6179.50"," 6194.25"," 169295911"," 7013.98"
"12-Nov-2010"," 6182.30"," 6202.50"," 6056.75"," 6071.65"," 155200157"," 7348.97"
"15-Nov-2010"," 6079.90"," 6128.75"," 6039.40"," 6121.60"," 124265953"," 6436.93"
"16-Nov-2010"," 6143.45"," 6144.05"," 5970.60"," 5988.70"," 139191484"," 7327.56"
"18-Nov-2010"," 6075.95"," 6076.20"," 5906.75"," 5998.80"," 190221312"," 9720.83"
"19-Nov-2010"," 6011.30"," 6013.25"," 5863.95"," 5890.30"," 150744322"," 7332.53"
"22-Nov-2010"," 5920.90"," 6020.25"," 5905.15"," 6010.00"," 123423130"," 6138.02"
"23-Nov-2010"," 5971.55"," 5973.35"," 5824.95"," 5934.75"," 158866285"," 7781.91"
"24-Nov-2010"," 5946.80"," 5976.65"," 5833.60"," 5865.75"," 125846538"," 6608.67"
"25-Nov-2010"," 5883.95"," 5907.10"," 5780.35"," 5799.75"," 371673464"," 12228.45"
"26-Nov-2010"," 5828.55"," 5838.50"," 5690.35"," 5751.95"," 287201252"," 9841.53"
"29-Nov-2010"," 5789.95"," 5843.15"," 5754.70"," 5830.00"," 155071028"," 6132.15"
"30-Nov-2010"," 5811.60"," 5892.25"," 5768.35"," 5862.70"," 217959199"," 8862.20"
"01-Dec-2010"," 5871.00"," 5971.00"," 5865.55"," 5960.90"," 173354997"," 7422.59"
"02-Dec-2010"," 6023.05"," 6029.50"," 5980.60"," 6011.70"," 197376731"," 8206.15"
"03-Dec-2010"," 6013.35"," 6025.40"," 5964.25"," 5992.80"," 165379301"," 6957.19"
"06-Dec-2010"," 6033.65"," 6069.45"," 5981.70"," 5992.25"," 145317173"," 7255.47"
"07-Dec-2010"," 5995.05"," 6001.00"," 5939.70"," 5976.55"," 145410821"," 7503.81"