<Date>, <Time>, <Open>, <High>, <Low>, <Close>, <Volume>, <Volume>
2001/1/2,U 01:30:00,4717.49,4945.09,4678.00,4935.28,64870002688,64870002688.00
2001/1/3,U 01:30:00,4843.54,4970.45,4831.12,4894.79,71815004160,71815004160.00
2001/1/4,U 01:30:00,5028.32,5169.13,5028.32,5136.13,89357000704,89357000704.00
2001/1/5,U 01:30:00,5153.01,5295.53,5117.63,5295.53,115643006976,115643006976.00
2001/1/8,U 01:30:00,5248.10,5368.77,5188.51,5188.51,116893990912,116893990912.00
2001/1/9,U 01:30:00,5206.50,5376.12,5206.50,5376.12,111291006976,111291006976.00
2001/1/10,U 01:30:00,5406.13,5476.90,5350.07,5436.78,125858996224,125858996224.00
2001/1/11,U 01:30:00,5475.59,5531.20,5348.34,5369.24,127008997376,127008997376.00
2001/1/12,U 01:30:00,5404.35,5423.19,5288.79,5339.40,85842001920,85842001920.00
2001/1/15,U 01:30:00,5292.75,5380.49,5254.83,5379.66,59465998336,59465998336.00
2001/1/16,U 01:30:00,5399.70,5665.98,5399.70,5662.94,129316003840,129316003840.00
2001/1/17,U 01:30:00,5702.87,5805.26,5652.52,5769.95,156179005440,156179005440.00
2001/1/18,U 01:30:00,5803.52,5892.53,5734.49,5847.91,162468986880,162468986880.00
2001/1/29,U 01:30:00,5850.70,5933.68,5680.06,5680.06,121186000896,121186000896.00
2001/1/30,U 01:30:00,5685.19,5792.50,5577.87,5792.50,112949002240,112949002240.00
2001/1/31,U 01:30:00,5853.62,5992.43,5821.89,5936.20,166506004480,166506004480.00
2001/2/1,U 01:30:00,5927.25,5975.05,5850.99,5897.93,134661996544,134661996544.00
2001/2/2,U 01:30:00,5958.78,6103.10,5958.78,6049.26,165945999360,165945999360.00
2001/2/5,U 01:30:00,6012.43,6012.43,5867.79,5932.42,134068002816,134068002816.00
2001/2/6,U 01:30:00,5905.60,6042.72,5828.33,5849.06,143665004544,143665004544.00
2001/2/7,U 01:30:00,5738.66,5781.20,5685.59,5693.58,94039998464,94039998464.00
2001/2/8,U 01:30:00,5693.63,5763.14,5653.86,5758.60,103542005760,103542005760.00
2001/2/9,U 01:30:00,5782.42,5893.40,5742.45,5809.84,135184998400,135184998400.00
2001/2/12,U 01:30:00,5807.61,5894.27,5795.68,5847.07,114454003712,114454003712.00
2001/2/13,U 01:30:00,5922.02,6027.49,5917.63,6027.49,153601998848,153601998848.00
2001/2/14,U 01:30:00,6060.89,6097.29,5887.68,5887.68,171100995584,171100995584.00
2001/2/15,U 01:30:00,5963.07,6104.24,5945.06,6104.24,151255007232,151255007232.00
2001/2/16,U 01:30:00,6156.36,6198.22,5997.63,6045.67,167472005120,167472005120.00
2001/2/19,U 01:30:00,5921.18,5991.29,5846.07,5937.30,97159995392,97159995392.00
2001/2/20,U 01:30:00,5992.74,6079.62,5949.35,5971.29,118235996160,118235996160.00
2001/2/21,U 01:30:00,5920.95,5957.78,5863.14,5949.96,83369000960,83369000960.00
2001/2/22,U 01:30:00,5885.67,5885.67,5733.35,5759.04,85588000768,85588000768.00
2001/2/23,U 01:30:00,5727.03,5778.10,5678.23,5726.93,81372995584,81372995584.00
2001/2/26,U 01:30:00,5746.65,5789.17,5708.17,5716.02,77147996160,77147996160.00
2001/2/27,U 01:30:00,5788.02,5805.40,5660.14,5674.69,87363002368,87363002368.00
2001/3/1,U 01:30:00,5581.95,5584.46,5478.65,5499.86,74172997632,74172997632.00
2001/3/2,U 01:30:00,5536.19,5561.38,5471.62,5499.54,67222999040,67222999040.00
2001/3/5,U 01:30:00,5506.60,5609.74,5473.01,5609.74,63049998336,63049998336.00
2001/3/6,U 01:30:00,5689.64,5736.32,5626.87,5635.06,100581998592,100581998592.00
2001/3/7,U 01:30:00,5735.79,5793.76,5735.79,5777.13,109698998272,109698998272.00
2001/3/8,U 01:30:00,5794.34,5794.34,5697.67,5711.02,93565001728,93565001728.00
2001/3/9,U 01:30:00,5655.92,5683.11,5632.26,5680.43,63661998080,63661998080.00
2001/3/12,U 01:30:00,5578.69,5615.82,5556.07,5582.67,71471005696,71471005696.00
2001/3/13,U 01:30:00,5509.79,5646.86,5498.56,5610.40,105717006336,105717006336.00
2001/3/14,U 01:30:00,5683.88,5703.52,5642.26,5658.21,105386000384,105386000384.00
2001/3/15,U 01:30:00,5656.42,5742.74,5600.66,5742.74,125423001600,125423001600.00
2001/3/16,U 01:30:00,5749.48,5846.39,5749.48,5783.93,147561005056,147561005056.00
2001/3/19,U 01:30:00,5783.02,5791.38,5629.12,5641.89,76513001472,76513001472.00
2001/3/20,U 01:30:00,5693.05,5717.21,5624.30,5642.70,77573996544,77573996544.00
2001/3/21,U 01:30:00,5602.14,5684.35,5602.14,5623.42,81348001792,81348001792.00
2001/3/22,U 01:30:00,5647.44,5735.74,5647.44,5730.95,117658992640,117658992640.00
2001/3/23,U 01:30:00,5801.57,5836.17,5790.29,5800.55,145579999232,145579999232.00
2001/3/26,U 01:30:00,5848.63,5906.17,5810.66,5896.32,136593997824,136593997824.00
2001/3/27,U 01:30:00,5943.91,5981.31,5871.11,5884.33,152261001216,152261001216.00
2001/3/28,U 01:30:00,5907.53,5922.81,5819.29,5819.39,108890005504,108890005504.00
2001/3/29,U 01:30:00,5812.60,5846.63,5787.12,5833.88,82578997248,82578997248.00
2001/3/30,U 01:30:00,5863.58,5865.48,5772.39,5797.92,99300999168,99300999168.00
2001/4/2,U 01:30:00,5797.85,5797.85,5596.18,5607.73,76514000896,76514000896.00
2001/4/3,U 01:30:00,5521.99,5538.09,5439.40,5446.82,70314999808,70314999808.00
2001/4/4,U 01:30:00,5386.59,5455.52,5345.60,5405.85,70008004608,70008004608.00
2001/4/6,U 01:30:00,5570.71,5584.14,5508.81,5515.13,83534004224,83534004224.00
2001/4/9,U 01:30:00,5476.75,5476.75,5391.09,5401.83,55171002368,55171002368.00
2001/4/10,U 01:30:00,5432.96,5506.10,5349.14,5353.50,74542997504,74542997504.00
2001/4/11,U 01:30:00,5470.67,5474.17,5362.43,5467.75,81579999232,81579999232.00
2001/4/12,U 01:30:00,5521.93,5563.51,5503.11,5533.22,91450998784,91450998784.00
2001/4/13,U 01:30:00,5592.30,5601.49,5492.44,5495.47,93107003392,93107003392.00
2001/4/16,U 01:30:00,5490.42,5490.42,5409.05,5432.28,45468999680,45468999680.00
2001/4/17,U 01:30:00,5404.76,5458.73,5391.25,5431.95,41454002176,41454002176.00
2001/4/18,U 01:30:00,5479.47,5523.72,5472.79,5508.61,75809005568,75809005568.00
2001/4/19,U 01:30:00,5682.46,5683.63,5605.07,5608.50,128783998976,128783998976.00
2001/4/20,U 01:30:00,5645.11,5645.11,5590.87,5596.63,85135998976,85135998976.00
2001/4/23,U 01:30:00,5607.46,5612.69,5562.67,5597.70,58151002112,58151002112.00
2001/4/24,U 01:30:00,5569.62,5644.68,5567.43,5589.34,78296997888,78296997888.00
2001/4/25,U 01:30:00,5594.19,5601.35,5500.97,5516.20,60700999680,60700999680.00
2001/4/26,U 01:30:00,5542.39,5548.67,5461.50,5518.73,60709003264,60709003264.00
2001/4/27,U 01:30:00,5505.61,5509.32,5416.67,5416.67,45134000128,45134000128.00
2001/4/30,U 01:30:00,5430.59,5469.66,5371.81,5381.67,55819001856,55819001856.00
2001/5/2,U 01:30:00,5469.95,5502.53,5267.04,5304.24,75046993920,75046993920.00
2001/5/3,U 01:30:00,5287.72,5405.54,5264.96,5405.54,59060998144,59060998144.00
2001/5/4,U 01:30:00,5384.30,5436.53,5211.70,5244.05,62827003904,62827003904.00
2001/5/7,U 01:30:00,5278.91,5316.79,5200.75,5229.93,49181999104,49181999104.00
2001/5/8,U 01:30:00,5214.25,5256.79,5105.37,5176.71,50963001344,50963001344.00
2001/5/9,U 01:30:00,5195.04,5248.29,5166.39,5232.64,52062998528,52062998528.00
2001/5/10,U 01:30:00,5215.55,5215.55,5117.14,5122.17,40705998848,40705998848.00
2001/5/11,U 01:30:00,5110.91,5251.39,5033.56,5232.72,68135997440,68135997440.00
2001/5/14,U 01:30:00,5161.25,5212.04,5144.17,5176.45,37845999616,37845999616.00
2001/5/15,U 01:30:00,5166.97,5210.35,5142.89,5158.79,36548997120,36548997120.00
2001/5/16,U 01:30:00,5147.02,5148.60,5081.14,5082.02,36166000640,36166000640.00
2001/5/17,U 01:30:00,5112.22,5175.53,5090.85,5143.43,51280998400,51280998400.00
2001/5/18,U 01:30:00,5180.91,5180.91,5094.79,5111.67,46775001088,46775001088.00
2001/5/21,U 01:30:00,5079.72,5079.72,4902.22,4958.60,41176002560,41176002560.00
2001/5/22,U 01:30:00,4991.67,5049.04,4973.06,4991.47,46357000192,46357000192.00
2001/5/23,U 01:30:00,4998.68,5209.97,4963.46,5209.97,70278004736,70278004736.00
2001/5/24,U 01:30:00,5193.87,5246.79,5172.05,5226.79,74393001984,74393001984.00
2001/5/25,U 01:30:00,5206.22,5229.79,5165.30,5170.08,56460996608,56460996608.00
2001/5/28,U 01:30:00,5123.89,5141.38,5073.14,5079.72,32992999424,32992999424.00
2001/5/29,U 01:30:00,5086.30,5174.81,5086.30,5095.26,55451000832,55451000832.00
2001/5/30,U 01:30:00,5078.91,5103.64,5048.97,5057.07,39112998912,39112998912.00
2001/5/31,U 01:30:00,5014.93,5094.56,5012.28,5048.85,42420998144,42420998144.00
2001/6/1,U 01:30:00,5090.66,5096.43,4991.32,5013.96,37251002368,37251002368.00
2001/6/4,U 01:30:00,5012.14,5012.14,4944.97,4985.10,27395000320,27395000320.00
2001/6/5,U 01:30:00,5016.26,5065.06,4991.50,5065.06,38842998784,38842998784.00
2001/6/6,U 01:30:00,5129.47,5234.12,5129.47,5220.43,80360996864,80360996864.00
2001/6/7,U 01:30:00,5172.68,5177.47,5126.30,5153.35,53990002688,53990002688.00
2001/6/8,U 01:30:00,5231.17,5282.82,5206.27,5226.28,92853002240,92853002240.00
2001/6/11,U 01:30:00,5211.70,5271.30,5198.43,5271.30,49713999872,49713999872.00
2001/6/12,U 01:30:00,5247.42,5298.69,5244.74,5266.24,68528001024,68528001024.00
2001/6/13,U 01:30:00,5270.16,5318.71,5206.42,5209.71,75954995200,75954995200.00
2001/6/14,U 01:30:00,5179.39,5200.50,5091.52,5119.18,46889000960,46889000960.00
2001/6/15,U 01:30:00,5080.80,5158.63,5080.80,5158.63,36531998720,36531998720.00
2001/6/18,U 01:30:00,5132.52,5132.60,5052.25,5070.52,32416000000,32416000000.00
2001/6/19,U 01:30:00,5073.35,5089.57,5030.51,5039.97,32620001280,32620001280.00
2001/6/20,U 01:30:00,5038.89,5074.09,5025.08,5029.64,30852999168,30852999168.00
2001/6/21,U 01:30:00,5044.20,5066.17,4965.85,4984.88,42744999936,42744999936.00
2001/6/22,U 01:30:00,4957.18,4985.38,4884.91,4904.34,37091999744,37091999744.00
2001/6/26,U 01:30:00,4932.14,4948.43,4784.67,4785.12,36970999808,36970999808.00
2001/6/27,U 01:30:00,4822.67,4871.74,4773.88,4825.28,37488001024,37488001024.00
2001/6/28,U 01:30:00,4826.27,4826.68,4741.54,4768.55,33706999808,33706999808.00
2001/6/29,U 01:30:00,4854.60,4898.99,4843.55,4883.43,48579997696,48579997696.00
2001/7/2,U 01:30:00,4886.49,4888.37,4805.49,4886.85,32327999488,32327999488.00
2001/7/3,U 01:30:00,4861.41,4906.82,4825.85,4843.82,28801001472,28801001472.00
2001/7/4,U 01:30:00,4801.26,4801.26,4713.84,4739.16,29123999744,29123999744.00
2001/7/5,U 01:30:00,4696.56,4761.05,4686.32,4709.20,27857997824,27857997824.00
2001/7/6,U 01:30:00,4670.27,4766.27,4663.82,4707.01,43940999168,43940999168.00
2001/7/9,U 01:30:00,4677.04,4693.76,4636.89,4657.30,33042999296,33042999296.00
2001/7/10,U 01:30:00,4674.29,4692.41,4612.84,4616.71,35521998848,35521998848.00
2001/7/11,U 01:30:00,4589.03,4614.79,4538.47,4548.29,34844999680,34844999680.00
2001/7/12,U 01:30:00,4587.68,4638.47,4562.05,4633.54,50767998976,50767998976.00
2001/7/13,U 01:30:00,4715.33,4715.33,4483.09,4485.68,59690995712,59690995712.00
2001/7/16,U 01:30:00,4505.72,4510.74,4305.02,4368.68,40507998208,40507998208.00
2001/7/17,U 01:30:00,4318.02,4410.70,4301.89,4371.99,44617003008,44617003008.00
2001/7/18,U 01:30:00,4387.07,4387.18,4204.60,4219.89,38762999808,38762999808.00
2001/7/19,U 01:30:00,4090.51,4238.34,4065.64,4190.78,51505999872,51505999872.00
2001/7/20,U 01:30:00,4197.42,4270.18,4154.89,4220.33,38282997760,38282997760.00
2001/7/23,U 01:30:00,4248.35,4262.77,4137.28,4151.93,31298000896,31298000896.00
2001/7/24,U 01:30:00,4101.60,4101.60,4008.08,4040.77,36927000576,36927000576.00
2001/7/25,U 01:30:00,4026.09,4139.38,4026.09,4136.39,45483999232,45483999232.00
2001/7/26,U 01:30:00,4157.58,4308.20,4100.30,4300.41,62372999168,62372999168.00
2001/7/27,U 01:30:00,4341.49,4417.62,4289.37,4320.59,75065999360,75065999360.00
2001/7/31,U 01:30:00,4299.57,4365.89,4275.42,4352.97,48460001280,48460001280.00
2001/8/1,U 01:30:00,4402.71,4411.92,4328.53,4354.52,48659001344,48659001344.00
2001/8/2,U 01:30:00,4393.31,4490.18,4379.66,4490.18,63714000896,63714000896.00
2001/8/3,U 01:30:00,4499.68,4579.16,4488.54,4530.68,71981998080,71981998080.00
2001/8/6,U 01:30:00,4507.84,4527.75,4451.04,4470.72,41060999168,41060999168.00
2001/8/7,U 01:30:00,4425.24,4426.02,4367.54,4404.00,36014002176,36014002176.00
2001/8/8,U 01:30:00,4413.13,4514.10,4413.13,4514.10,55958003712,55958003712.00
2001/8/9,U 01:30:00,4469.92,4521.16,4445.14,4448.52,52553003008,52553003008.00
2001/8/10,U 01:30:00,4470.75,4491.45,4394.09,4476.91,42355998720,42355998720.00
2001/8/13,U 01:30:00,4492.28,4557.85,4470.17,4520.76,39351001088,39351001088.00
2001/8/14,U 01:30:00,4547.75,4589.60,4523.35,4589.60,45716000768,45716000768.00
2001/8/15,U 01:30:00,4593.64,4665.37,4581.64,4623.10,65139003392,65139003392.00
2001/8/16,U 01:30:00,4651.03,4710.14,4632.68,4687.33,63234998272,63234998272.00
2001/8/17,U 01:30:00,4713.58,4715.20,4626.84,4638.35,51191001088,51191001088.00
2001/8/20,U 01:30:00,4520.12,4595.75,4520.12,4550.35,45049999360,45049999360.00
2001/8/21,U 01:30:00,4553.95,4575.64,4519.70,4562.72,40228999168,40228999168.00
2001/8/22,U 01:30:00,4509.03,4575.43,4483.04,4487.52,47290998784,47290998784.00
2001/8/23,U 01:30:00,4491.22,4506.92,4435.97,4459.76,43660996608,43660996608.00
2001/8/24,U 01:30:00,4430.42,4430.42,4303.34,4310.32,45218000896,45218000896.00
2001/8/27,U 01:30:00,4352.34,4407.82,4333.20,4384.55,47964999680,47964999680.00
2001/8/28,U 01:30:00,4405.22,4406.97,4340.64,4368.38,36710998016,36710998016.00
2001/8/29,U 01:30:00,4350.91,4508.68,4342.01,4508.68,65658003456,65658003456.00
2001/8/30,U 01:30:00,4495.92,4576.33,4469.59,4503.85,63324999680,63324999680.00
2001/8/31,U 01:30:00,4450.20,4513.26,4430.43,4509.43,52152000512,52152000512.00
2001/9/3,U 01:30:00,4520.00,4526.27,4446.27,4454.77,41521000448,41521000448.00
2001/9/4,U 01:30:00,4450.56,4493.53,4403.96,4493.53,51496001536,51496001536.00
2001/9/5,U 01:30:00,4476.80,4510.58,4410.78,4424.91,43889999872,43889999872.00
2001/9/6,U 01:30:00,4398.53,4412.42,4314.08,4338.26,37145001984,37145001984.00
2001/9/7,U 01:30:00,4274.76,4305.64,4244.85,4302.16,34122000384,34122000384.00
2001/9/10,U 01:30:00,4254.47,4305.74,4214.93,4289.10,27189002240,27189002240.00
2001/9/11,U 01:30:00,4294.62,4304.57,4169.67,4176.93,32857999360,32857999360.00
2001/9/13,U 01:30:00,3902.93,3952.49,3902.93,3952.49,17823000576,17823000576.00
2001/9/14,U 01:30:00,3871.31,3916.93,3763.42,3774.62,47989002240,47989002240.00
2001/9/19,U 01:30:00,3670.73,3781.17,3663.66,3781.17,26379999232,26379999232.00
2001/9/20,U 01:30:00,3693.91,3725.91,3693.11,3698.84,27900000256,27900000256.00
2001/9/21,U 01:30:00,3599.73,3607.20,3588.46,3591.85,13125000192,13125000192.00
2001/9/24,U 01:30:00,3503.33,3547.67,3461.97,3533.51,43651002368,43651002368.00
2001/9/25,U 01:30:00,3622.46,3649.19,3473.56,3493.78,62163001344,62163001344.00
2001/9/26,U 01:30:00,3475.87,3625.53,3411.68,3625.53,60684996608,60684996608.00
2001/9/27,U 01:30:00,3586.81,3602.18,3546.27,3567.63,39086997504,39086997504.00
2001/9/28,U 01:30:00,3587.81,3645.48,3587.81,3636.94,50176999424,50176999424.00
2001/10/2,U 01:30:00,3623.67,3623.67,3484.08,3492.12,23716999168,23716999168.00
2001/10/3,U 01:30:00,3480.19,3511.38,3436.25,3446.26,29553000448,29553000448.00
2001/10/4,U 01:30:00,3610.16,3610.16,3491.32,3493.66,44478001152,44478001152.00
2001/10/5,U 01:30:00,3502.37,3585.64,3467.94,3585.46,41754996736,41754996736.00
2001/10/8,U 01:30:00,3519.35,3568.19,3495.93,3520.35,26887999488,26887999488.00
2001/10/9,U 01:30:00,3561.16,3618.93,3535.20,3618.93,36348997632,36348997632.00
2001/10/11,U 01:30:00,3721.06,3810.84,3716.19,3789.93,51559002112,51559002112.00
2001/10/12,U 01:30:00,3898.36,3898.36,3769.89,3801.50,72750997504,72750997504.00
2001/10/15,U 01:30:00,3724.66,3756.40,3706.15,3712.82,32198000640,32198000640.00
2001/10/16,U 01:30:00,3715.09,3794.86,3699.82,3794.86,31857997824,31857997824.00
2001/10/17,U 01:30:00,3829.61,3872.81,3800.20,3817.13,61788999680,61788999680.00
2001/10/18,U 01:30:00,3761.10,3811.20,3758.58,3811.20,35924000768,35924000768.00
2001/10/19,U 01:30:00,3786.19,3860.16,3759.51,3845.62,52237000704,52237000704.00
2001/10/22,U 01:30:00,3866.70,3924.30,3861.71,3900.62,51672997888,51672997888.00
2001/10/23,U 01:30:00,3959.14,3959.14,3868.92,3874.42,48191000576,48191000576.00
2001/10/24,U 01:30:00,3884.62,3986.67,3884.62,3986.67,60598996992,60598996992.00
2001/10/25,U 01:30:00,4006.42,4043.21,3983.64,4012.20,55261999104,55261999104.00
2001/10/26,U 01:30:00,4042.47,4104.21,4031.05,4043.57,79582003200,79582003200.00
2001/10/29,U 01:30:00,4081.94,4084.89,4033.98,4065.10,52884996096,52884996096.00
2001/10/30,U 01:30:00,3961.56,3976.22,3906.70,3915.61,49057996800,49057996800.00
2001/10/31,U 01:30:00,3877.24,3944.31,3872.33,3903.49,50785001472,50785001472.00
2001/11/1,U 01:30:00,3939.08,3960.32,3910.84,3929.69,49730998272,49730998272.00
2001/11/2,U 01:30:00,3999.86,4037.31,3981.61,3998.48,66296000512,66296000512.00
2001/11/5,U 01:30:00,4014.74,4080.51,3984.68,4080.51,67645001728,67645001728.00
2001/11/6,U 01:30:00,4136.85,4158.20,4082.92,4082.92,85062000640,85062000640.00
2001/11/7,U 01:30:00,4135.97,4175.45,4114.84,4158.14,76029001728,76029001728.00
2001/11/8,U 01:30:00,4179.05,4208.51,4112.07,4135.03,71916994560,71916994560.00
2001/11/9,U 01:30:00,4135.03,4143.92,4087.35,4123.78,56812998656,56812998656.00
2001/11/12,U 01:30:00,4126.00,4178.83,4090.96,4172.63,56276000768,56276000768.00
2001/11/13,U 01:30:00,4151.46,4193.50,4134.93,4136.54,69476999168,69476999168.00
2001/11/14,U 01:30:00,4241.04,4286.52,4210.55,4277.70,97826004992,97826004992.00
2001/11/15,U 01:30:00,4291.14,4403.59,4285.33,4403.59,107539005440,107539005440.00
2001/11/16,U 01:30:00,4427.78,4491.50,4395.34,4446.62,111379005440,111379005440.00
2001/11/19,U 01:30:00,4459.39,4556.54,4436.89,4548.63,94614003712,94614003712.00
2001/11/20,U 01:30:00,4577.26,4605.68,4452.93,4455.80,122766000128,122766000128.00
2001/11/21,U 01:30:00,4409.07,4533.37,4401.46,4533.37,84442996736,84442996736.00
2001/11/22,U 01:30:00,4538.29,4557.28,4438.39,4450.02,78522998784,78522998784.00
2001/11/23,U 01:30:00,4470.42,4534.70,4440.89,4519.08,87473995776,87473995776.00
2001/11/26,U 01:30:00,4560.56,4622.33,4560.56,4608.32,107993006080,107993006080.00
2001/11/27,U 01:30:00,4722.18,4722.18,4523.00,4580.33,125818994688,125818994688.00
2001/11/28,U 01:30:00,4578.70,4617.89,4447.58,4447.58,99015000064,99015000064.00
2001/11/29,U 01:30:00,4398.12,4465.83,4376.22,4465.83,66424999936,66424999936.00
2001/11/30,U 01:30:00,4497.25,4507.93,4441.12,4441.12,82278998016,82278998016.00
2001/12/3,U 01:30:00,4534.37,4647.71,4532.18,4646.60,92640993280,92640993280.00
2001/12/4,U 01:30:00,4638.89,4767.92,4603.12,4766.43,120697995264,120697995264.00
2001/12/5,U 01:30:00,4892.31,4968.64,4854.24,4924.56,175581986816,175581986816.00
2001/12/6,U 01:30:00,5097.57,5214.77,5084.14,5208.85,175044001792,175044001792.00
2001/12/7,U 01:30:00,5234.54,5335.01,5180.39,5333.93,184168005632,184168005632.00
2001/12/10,U 01:30:00,5345.51,5435.48,5304.99,5321.28,167564001280,167564001280.00
2001/12/11,U 01:30:00,5252.71,5322.05,5191.32,5273.97,149930999808,149930999808.00
2001/12/12,U 01:30:00,5333.73,5553.89,5333.73,5539.31,168205008896,168205008896.00
2001/12/13,U 01:30:00,5623.60,5651.98,5349.67,5407.54,227505012736,227505012736.00
2001/12/14,U 01:30:00,5293.52,5486.73,5293.52,5486.73,157955997696,157955997696.00
2001/12/17,U 01:30:00,5502.04,5535.75,5413.97,5456.15,141421002752,141421002752.00
2001/12/18,U 01:30:00,5588.45,5588.45,5309.38,5329.19,145548001280,145548001280.00
2001/12/19,U 01:30:00,5391.31,5402.65,5214.13,5221.96,115874996224,115874996224.00
2001/12/20,U 01:30:00,5199.47,5309.10,5142.83,5309.10,101756002304,101756002304.00
2001/12/21,U 01:30:00,5209.27,5264.08,5090.55,5109.24,109999996928,109999996928.00
2001/12/24,U 01:30:00,5132.60,5208.00,5100.52,5164.72,87519002624,87519002624.00
2001/12/25,U 01:30:00,5198.17,5381.22,5197.32,5372.81,121833996288,121833996288.00
2001/12/26,U 01:30:00,5421.73,5481.62,5348.15,5392.43,156415000576,156415000576.00
2001/12/27,U 01:30:00,5464.52,5505.19,5293.54,5332.98,160997998592,160997998592.00
2001/12/28,U 01:30:00,5372.85,5408.15,5307.38,5398.28,124140003328,124140003328.00
2001/12/31,U 01:30:00,5481.07,5583.82,5477.53,5551.24,141588004864,141588004864.00
2002/1/2,U 01:30:00,5575.34,5645.11,5493.59,5600.05,167326007296,167326007296.00
2002/1/3,U 01:30:00,5684.91,5690.29,5517.40,5526.32,159384993792,159384993792.00
2002/1/4,U 01:30:00,5678.36,5684.88,5600.93,5638.53,162751004672,162751004672.00
2002/1/7,U 01:30:00,5691.15,5834.89,5657.93,5834.89,170618011648,170618011648.00
2002/1/8,U 01:30:00,5843.68,5885.60,5753.62,5810.08,187447001088,187447001088.00
2002/1/9,U 01:30:00,5885.89,5915.42,5781.62,5865.54,191560990720,191560990720.00
2002/1/10,U 01:30:00,5868.54,5910.77,5806.13,5871.28,179883999232,179883999232.00
2002/1/11,U 01:30:00,5889.49,5926.99,5685.29,5687.59,196845993984,196845993984.00
2002/1/14,U 01:30:00,5625.64,5661.02,5578.46,5611.86,105946996736,105946996736.00
2002/1/15,U 01:30:00,5582.65,5628.65,5494.04,5592.74,117527003136,117527003136.00
2002/1/16,U 01:30:00,5615.29,5645.40,5488.33,5488.33,116957995008,116957995008.00
2002/1/17,U 01:30:00,5375.40,5519.81,5375.40,5501.13,101367996416,101367996416.00
2002/1/18,U 01:30:00,5589.61,5632.17,5511.29,5522.80,134266003456,134266003456.00
2002/1/21,U 01:30:00,5569.60,5799.87,5565.01,5798.05,132925997056,132925997056.00
2002/1/22,U 01:30:00,5863.58,5880.83,5731.70,5804.10,176857989120,176857989120.00
2002/1/23,U 01:30:00,5770.96,5958.39,5744.89,5769.78,202925998080,202925998080.00
2002/1/24,U 01:30:00,5853.87,5875.32,5735.70,5801.92,142563000320,142563000320.00
2002/1/25,U 01:30:00,5925.78,5978.57,5897.67,5950.64,175399993344,175399993344.00
2002/1/28,U 01:30:00,6026.87,6049.12,5984.21,6007.33,151275995136,151275995136.00
2002/1/29,U 01:30:00,6008.22,6008.22,5841.44,5846.19,128163004416,128163004416.00
2002/1/30,U 01:30:00,5738.99,5849.36,5738.99,5812.67,115799998464,115799998464.00
2002/1/31,U 01:30:00,5871.38,5915.38,5823.94,5872.14,137155002368,137155002368.00
2002/2/1,U 01:30:00,5948.10,5948.10,5849.05,5857.93,133481005056,133481005056.00
2002/2/4,U 01:30:00,5867.45,5909.46,5834.50,5849.85,88609996800,88609996800.00
2002/2/5,U 01:30:00,5812.70,5849.02,5773.07,5844.25,83187998720,83187998720.00
2002/2/6,U 01:30:00,5887.31,5978.89,5887.31,5926.08,140023005184,140023005184.00
2002/2/18,U 01:30:00,6048.65,6048.65,5953.75,5968.61,123316002816,123316002816.00
2002/2/19,U 01:30:00,6000.61,6000.61,5860.31,5861.66,120475000832,120475000832.00
2002/2/20,U 01:30:00,5817.74,5838.65,5685.82,5692.18,97584996352,97584996352.00
2002/2/21,U 01:30:00,5766.40,5769.59,5640.15,5656.10,89381003264,89381003264.00
2002/2/22,U 01:30:00,5562.17,5632.12,5532.17,5609.83,79740993536,79740993536.00
2002/2/25,U 01:30:00,5644.22,5663.62,5499.85,5510.71,68820000768,68820000768.00
2002/2/26,U 01:30:00,5607.28,5629.68,5492.94,5499.79,93596000256,93596000256.00
2002/2/27,U 01:30:00,5536.81,5699.67,5536.81,5696.11,110910996480,110910996480.00
2002/3/1,U 01:30:00,5672.03,5736.22,5645.80,5680.78,113956995072,113956995072.00
2002/3/4,U 01:30:00,5878.46,5923.21,5834.26,5874.48,131811999744,131811999744.00
2002/3/5,U 01:30:00,6033.71,6033.71,5877.41,5957.75,166370000896,166370000896.00
2002/3/6,U 01:30:00,5955.27,6097.57,5942.28,6097.57,170196992000,170196992000.00
2002/3/7,U 01:30:00,6130.74,6137.01,6037.63,6048.15,179203997696,179203997696.00
2002/3/8,U 01:30:00,6077.70,6125.46,5971.91,6011.65,153178996736,153178996736.00
2002/3/11,U 01:30:00,6088.19,6212.28,6078.29,6196.26,166649004032,166649004032.00
2002/3/12,U 01:30:00,6198.75,6208.58,6086.41,6122.54,131721994240,131721994240.00
2002/3/13,U 01:30:00,6119.13,6203.15,6068.23,6088.34,130584993792,130584993792.00
2002/3/14,U 01:30:00,6045.55,6111.84,6006.08,6070.50,107400003584,107400003584.00
2002/3/15,U 01:30:00,6062.13,6112.64,5939.46,5951.45,120168005632,120168005632.00
2002/3/18,U 01:30:00,5999.60,6002.33,5917.07,5972.11,73046999040,73046999040.00
2002/3/19,U 01:30:00,5989.73,6007.66,5877.39,5906.73,86065995776,86065995776.00
2002/3/20,U 01:30:00,5948.00,6068.29,5900.34,6059.06,112594993152,112594993152.00
2002/3/21,U 01:30:00,5981.77,6080.45,5980.81,6046.52,117043003392,117043003392.00
2002/3/22,U 01:30:00,6149.16,6203.21,6127.04,6140.42,154267009024,154267009024.00
2002/3/25,U 01:30:00,6194.16,6243.51,6154.73,6219.17,146533990400,146533990400.00
2002/3/26,U 01:30:00,6206.18,6259.81,6181.75,6242.64,134550003712,134550003712.00
2002/3/27,U 01:30:00,6303.44,6326.43,6139.18,6147.75,163331997696,163331997696.00
2002/3/28,U 01:30:00,6190.08,6209.92,6100.72,6209.92,122082992128,122082992128.00
2002/3/29,U 01:30:00,6265.02,6265.02,6154.56,6167.47,107417001984,107417001984.00
2002/4/1,U 01:30:00,6118.45,6213.32,6118.45,6186.44,98999001088,98999001088.00
2002/4/2,U 01:30:00,6248.04,6326.13,6230.35,6243.46,148865007616,148865007616.00
2002/4/3,U 01:30:00,6220.49,6306.44,6207.13,6294.66,144881991680,144881991680.00
2002/4/4,U 01:30:00,6303.71,6307.32,6164.06,6207.09,149276999680,149276999680.00
2002/4/8,U 01:30:00,6204.57,6246.32,6176.79,6190.83,115652001792,115652001792.00
2002/4/9,U 01:30:00,6222.72,6235.97,6069.07,6069.85,103806009344,103806009344.00
2002/4/10,U 01:30:00,6036.08,6082.94,6016.04,6059.21,91220000768,91220000768.00
2002/4/11,U 01:30:00,6098.54,6145.57,6065.59,6073.76,106569998336,106569998336.00
2002/4/12,U 01:30:00,6036.45,6182.59,6009.45,6182.59,117782994944,117782994944.00
2002/4/15,U 01:30:00,6226.57,6261.78,6179.61,6196.00,134794993664,134794993664.00
2002/4/16,U 01:30:00,6249.93,6292.18,6222.43,6257.73,108149997568,108149997568.00
2002/4/17,U 01:30:00,6398.03,6413.76,6344.57,6390.68,169276997632,169276997632.00
2002/4/18,U 01:30:00,6434.46,6450.30,6373.97,6387.21,137015001088,137015001088.00
2002/4/19,U 01:30:00,6397.54,6460.87,6392.90,6448.12,123561000960,123561000960.00
2002/4/22,U 01:30:00,6470.45,6484.93,6424.78,6462.30,121573998592,121573998592.00
2002/4/23,U 01:30:00,6440.93,6462.88,6372.40,6390.62,106148995072,106148995072.00
2002/4/24,U 01:30:00,6403.77,6460.66,6379.48,6455.39,104970993664,104970993664.00
2002/4/25,U 01:30:00,6440.07,6464.42,6348.42,6355.59,146254004224,146254004224.00
2002/4/26,U 01:30:00,6359.95,6369.95,6266.46,6306.93,79945998336,79945998336.00
2002/4/29,U 01:30:00,6244.26,6258.18,6175.71,6205.09,83434004480,83434004480.00
2002/4/30,U 01:30:00,6201.84,6214.47,6035.82,6065.73,82542002176,82542002176.00
2002/5/2,U 01:30:00,6099.27,6106.77,5855.96,5867.83,100310999040,100310999040.00
2002/5/3,U 01:30:00,5785.73,5910.67,5750.82,5910.32,89360998400,89360998400.00
2002/5/6,U 01:30:00,5807.50,5807.50,5601.50,5642.48,79546998784,79546998784.00
2002/5/7,U 01:30:00,5525.30,5700.69,5525.30,5663.98,88129994752,88129994752.00
2002/5/8,U 01:30:00,5724.06,5777.47,5670.36,5711.53,92726001664,92726001664.00
2002/5/9,U 01:30:00,5884.28,5884.28,5737.18,5739.28,96528998400,96528998400.00
2002/5/10,U 01:30:00,5701.18,5813.33,5647.75,5807.30,82321997824,82321997824.00
2002/5/13,U 01:30:00,5751.46,5775.66,5718.60,5742.66,50073997312,50073997312.00
2002/5/14,U 01:30:00,5801.54,5822.66,5729.43,5755.92,63248998400,63248998400.00
2002/5/15,U 01:30:00,5836.22,5933.68,5815.08,5910.69,100394999808,100394999808.00
2002/5/16,U 01:30:00,5883.57,5883.57,5795.84,5801.47,63986999296,63986999296.00
2002/5/17,U 01:30:00,5830.72,5865.44,5779.43,5789.84,76891996160,76891996160.00
2002/5/20,U 01:30:00,5739.45,5739.45,5564.96,5574.71,60246999040,60246999040.00
2002/5/21,U 01:30:00,5497.98,5540.49,5429.01,5443.18,60746002432,60746002432.00
2002/5/22,U 01:30:00,5444.57,5544.18,5421.80,5541.64,67690995712,67690995712.00
2002/5/23,U 01:30:00,5536.41,5595.90,5526.74,5549.96,61551001600,61551001600.00
2002/5/24,U 01:30:00,5588.59,5718.74,5586.93,5706.40,87927005184,87927005184.00
2002/5/27,U 01:30:00,5624.81,5733.97,5623.88,5729.90,68778000384,68778000384.00
2002/5/28,U 01:30:00,5765.56,5796.73,5652.59,5669.53,75188002816,75188002816.00
2002/5/29,U 01:30:00,5620.87,5630.44,5565.00,5623.23,49324998656,49324998656.00
2002/5/30,U 01:30:00,5646.44,5751.89,5646.44,5736.19,95032999936,95032999936.00
2002/5/31,U 01:30:00,5718.29,5718.29,5645.95,5675.65,65216999424,65216999424.00
2002/6/3,U 01:30:00,5628.27,5628.27,5517.62,5571.08,48727998464,48727998464.00
2002/6/4,U 01:30:00,5443.87,5535.62,5443.87,5527.80,50594000896,50594000896.00
2002/6/5,U 01:30:00,5583.88,5626.31,5567.06,5599.42,70234005504,70234005504.00
2002/6/6,U 01:30:00,5613.66,5656.91,5578.06,5591.02,67078995968,67078995968.00
2002/6/7,U 01:30:00,5472.62,5523.82,5423.26,5433.02,71560994816,71560994816.00
2002/6/10,U 01:30:00,5477.01,5520.18,5442.64,5499.33,56778997760,56778997760.00
2002/6/11,U 01:30:00,5536.87,5540.56,5391.75,5405.42,61322997760,61322997760.00
2002/6/12,U 01:30:00,5380.07,5422.70,5357.12,5399.96,58265997312,58265997312.00
2002/6/13,U 01:30:00,5458.21,5580.07,5457.51,5562.23,104956993536,104956993536.00
2002/6/14,U 01:30:00,5539.21,5585.51,5534.83,5562.12,84246994944,84246994944.00
2002/6/17,U 01:30:00,5589.64,5621.05,5531.64,5537.81,82053996544,82053996544.00
2002/6/18,U 01:30:00,5625.15,5625.15,5516.54,5536.42,69290999808,69290999808.00
2002/6/19,U 01:30:00,5532.28,5565.46,5388.46,5399.50,64066998272,64066998272.00
2002/6/20,U 01:30:00,5333.83,5445.77,5264.35,5445.77,62953996288,62953996288.00
2002/6/21,U 01:30:00,5377.55,5516.55,5357.51,5460.53,79940001792,79940001792.00
2002/6/24,U 01:30:00,5440.61,5467.25,5361.29,5384.89,58933002240,58933002240.00
2002/6/25,U 01:30:00,5419.93,5432.38,5299.19,5316.04,66377003008,66377003008.00
2002/6/26,U 01:30:00,5225.58,5233.76,5094.42,5123.04,59379998720,59379998720.00
2002/6/27,U 01:30:00,5144.57,5172.67,5048.31,5071.76,58172997632,58172997632.00
2002/6/28,U 01:30:00,5143.41,5181.37,5109.83,5153.71,57829998592,57829998592.00
2002/7/1,U 01:30:00,5124.50,5124.50,4947.63,4969.32,35614003200,35614003200.00
2002/7/2,U 01:30:00,4881.12,5005.25,4881.12,4995.08,43520999424,43520999424.00
2002/7/3,U 01:30:00,4901.70,5054.25,4808.16,5047.82,68776001536,68776001536.00
2002/7/4,U 01:30:00,5064.43,5134.89,5024.43,5130.80,71959994368,71959994368.00
2002/7/5,U 01:30:00,5146.17,5255.23,5110.38,5255.23,93669998592,93669998592.00
2002/7/8,U 01:30:00,5350.31,5417.10,5324.35,5377.86,101790998528,101790998528.00
2002/7/9,U 01:30:00,5352.71,5388.52,5310.73,5388.52,75265998848,75265998848.00
2002/7/10,U 01:30:00,5315.81,5332.06,5249.38,5262.01,62290997248,62290997248.00
2002/7/11,U 01:30:00,5163.27,5277.39,5162.26,5202.59,64241999872,64241999872.00
2002/7/12,U 01:30:00,5287.46,5420.15,5287.46,5416.50,88168996864,88168996864.00
2002/7/15,U 01:30:00,5427.33,5440.06,5371.20,5393.01,86290006016,86290006016.00
2002/7/16,U 01:30:00,5441.97,5460.09,5311.32,5318.01,74403004416,74403004416.00
2002/7/17,U 01:30:00,5273.01,5317.90,5202.83,5250.82,56552001536,56552001536.00
2002/7/18,U 01:30:00,5257.89,5315.79,5219.93,5242.10,77481000960,77481000960.00
2002/7/19,U 01:30:00,5168.55,5191.77,5133.29,5161.92,63671996416,63671996416.00
2002/7/22,U 01:30:00,5064.51,5089.18,5003.39,5043.50,52403998720,52403998720.00
2002/7/23,U 01:30:00,5016.14,5159.22,4979.85,5159.22,65436000256,65436000256.00
2002/7/24,U 01:30:00,5066.87,5111.64,4998.84,5039.47,65660997632,65660997632.00
2002/7/25,U 01:30:00,5164.53,5171.51,5043.04,5045.07,78043996160,78043996160.00
2002/7/26,U 01:30:00,4902.50,4916.41,4828.51,4855.34,52935999488,52935999488.00
2002/7/29,U 01:30:00,4826.82,4917.26,4796.45,4858.43,63603003392,63603003392.00
2002/7/30,U 01:30:00,4971.97,5019.82,4937.10,5005.04,85803999232,85803999232.00
2002/7/31,U 01:30:00,5006.62,5006.62,4927.43,4940.38,59449999360,59449999360.00
2002/8/1,U 01:30:00,4923.29,4970.35,4911.51,4916.59,54194999296,54194999296.00
2002/8/2,U 01:30:00,4848.59,4920.89,4805.77,4920.89,51834003456,51834003456.00
2002/8/5,U 01:30:00,4684.55,4737.77,4624.76,4636.67,46562000896,46562000896.00
2002/8/6,U 01:30:00,4506.60,4629.93,4506.60,4572.35,56682000384,56682000384.00
2002/8/7,U 01:30:00,4696.39,4736.63,4684.50,4720.72,59697999872,59697999872.00
2002/8/8,U 01:30:00,4736.59,4764.03,4677.02,4700.22,69340004352,69340004352.00
2002/8/9,U 01:30:00,4802.41,4861.97,4786.21,4851.43,83375996928,83375996928.00
2002/8/12,U 01:30:00,4855.60,4895.63,4824.22,4852.07,56378003456,56378003456.00
2002/8/13,U 01:30:00,4845.00,4847.31,4804.92,4817.93,45903998976,45903998976.00
2002/8/14,U 01:30:00,4788.18,4887.43,4787.96,4887.43,65989001216,65989001216.00
2002/8/15,U 01:30:00,4966.04,5008.35,4927.60,4931.47,102178004992,102178004992.00
2002/8/16,U 01:30:00,4979.05,4979.52,4895.83,4919.02,75626004480,75626004480.00
2002/8/19,U 01:30:00,4937.77,4948.93,4875.89,4888.00,55231000576,55231000576.00
2002/8/20,U 01:30:00,4950.01,4953.01,4907.59,4919.26,63170002944,63170002944.00
2002/8/21,U 01:30:00,4886.78,4906.78,4856.03,4887.79,47122001920,47122001920.00
2002/8/22,U 01:30:00,4926.22,4989.13,4909.22,4956.49,86038003712,86038003712.00
2002/8/23,U 01:30:00,5005.74,5030.24,4964.81,4968.85,79961997312,79961997312.00
2002/8/26,U 01:30:00,4933.85,4949.43,4899.50,4935.92,51151998976,51151998976.00
2002/8/27,U 01:30:00,4947.80,4958.78,4875.04,4878.85,55530999808,55530999808.00
2002/8/28,U 01:30:00,4845.18,4858.60,4775.74,4789.63,57121996800,57121996800.00
2002/8/29,U 01:30:00,4770.91,4809.83,4747.42,4800.63,56847998976,56847998976.00
2002/8/30,U 01:30:00,4812.95,4812.95,4762.20,4764.93,44309999616,44309999616.00
2002/9/2,U 01:30:00,4756.01,4756.01,4643.66,4644.58,41949999104,41949999104.00
2002/9/3,U 01:30:00,4654.14,4666.39,4577.93,4588.06,50713001984,50713001984.00
2002/9/4,U 01:30:00,4499.51,4595.91,4490.99,4534.14,52084002816,52084002816.00
2002/9/5,U 01:30:00,4578.93,4585.25,4459.37,4459.37,51468001280,51468001280.00
2002/9/9,U 01:30:00,4475.99,4533.27,4438.91,4533.27,44437000192,44437000192.00
2002/9/10,U 01:30:00,4545.83,4668.01,4522.37,4668.01,68828004352,68828004352.00
2002/9/11,U 01:30:00,4690.88,4707.55,4649.21,4660.53,59549999104,59549999104.00
2002/9/12,U 01:30:00,4653.37,4687.33,4609.70,4647.37,50776997888,50776997888.00
2002/9/13,U 01:30:00,4590.79,4613.47,4573.72,4580.17,49520001024,49520001024.00
2002/9/16,U 01:30:00,4578.14,4579.60,4451.20,4457.16,45027000320,45027000320.00
2002/9/17,U 01:30:00,4478.58,4633.85,4463.85,4633.85,68224999424,68224999424.00
2002/9/18,U 01:30:00,4531.13,4540.53,4469.67,4482.64,53340995584,53340995584.00
2002/9/19,U 01:30:00,4502.03,4542.84,4475.75,4491.31,52346998784,52346998784.00
2002/9/20,U 01:30:00,4420.43,4438.43,4369.51,4429.25,46385000448,46385000448.00
2002/9/23,U 01:30:00,4424.16,4450.08,4328.39,4328.39,43258998784,43258998784.00
2002/9/24,U 01:30:00,4303.85,4355.64,4272.60,4286.93,48398000128,48398000128.00
2002/9/25,U 01:30:00,4277.00,4287.33,4127.59,4185.95,52591996928,52591996928.00
2002/9/26,U 01:30:00,4263.67,4287.63,4219.57,4222.22,54402002944,54402002944.00
2002/9/27,U 01:30:00,4240.47,4279.00,4202.84,4208.80,45607997440,45607997440.00
2002/9/30,U 01:30:00,4147.04,4191.81,4082.94,4191.81,36593999872,36593999872.00
2002/10/1,U 01:30:00,4146.67,4223.52,4143.62,4162.77,41098002432,41098002432.00
2002/10/2,U 01:30:00,4246.16,4260.41,4171.76,4171.76,50377998336,50377998336.00
2002/10/3,U 01:30:00,4138.29,4140.22,4073.96,4075.98,38457999360,38457999360.00
2002/10/4,U 01:30:00,4027.46,4098.57,4014.21,4067.79,44962000896,44962000896.00
2002/10/7,U 01:30:00,4020.42,4020.42,3910.50,3924.04,35512999936,35512999936.00
2002/10/8,U 01:30:00,3903.74,3975.98,3874.25,3964.28,45553000448,45553000448.00
2002/10/9,U 01:30:00,3974.51,4031.57,3947.61,3947.61,50477998080,50477998080.00
2002/10/11,U 01:30:00,4012.40,4014.63,3845.76,3850.04,46270001152,46270001152.00
2002/10/14,U 01:30:00,3885.68,3920.75,3847.10,3910.98,42390999040,42390999040.00
2002/10/15,U 01:30:00,3980.07,4132.08,3979.34,4131.47,55739002880,55739002880.00
2002/10/16,U 01:30:00,4249.22,4249.54,4155.02,4223.32,90028998656,90028998656.00
2002/10/17,U 01:30:00,4182.80,4298.50,4177.34,4280.81,99098001408,99098001408.00
2002/10/18,U 01:30:00,4373.17,4465.99,4360.66,4458.17,124352004096,124352004096.00
2002/10/21,U 01:30:00,4446.10,4489.63,4418.64,4463.52,95414001664,95414001664.00
2002/10/22,U 01:30:00,4512.82,4536.91,4361.05,4386.46,111681003520,111681003520.00
2002/10/23,U 01:30:00,4382.60,4593.39,4352.32,4589.88,126355005440,126355005440.00
2002/10/24,U 01:30:00,4611.42,4633.09,4542.33,4574.80,129597997056,129597997056.00
2002/10/25,U 01:30:00,4537.74,4604.17,4516.07,4564.06,92056002560,92056002560.00
2002/10/28,U 01:30:00,4630.84,4682.93,4601.37,4601.37,107819991040,107819991040.00
2002/10/29,U 01:30:00,4603.35,4619.72,4541.27,4554.13,73215000576,73215000576.00
2002/10/30,U 01:30:00,4537.85,4594.20,4448.03,4498.72,80433004544,80433004544.00
2002/10/31,U 01:30:00,4547.13,4605.43,4540.87,4579.14,95095005184,95095005184.00
2002/11/1,U 01:30:00,4596.68,4626.29,4486.34,4500.55,93536002048,93536002048.00
2002/11/4,U 01:30:00,4599.47,4625.43,4546.76,4583.68,83296002048,83296002048.00
2002/11/5,U 01:30:00,4631.71,4631.71,4552.93,4566.10,74056998912,74056998912.00
2002/11/6,U 01:30:00,4584.38,4732.57,4552.97,4725.34,117947998208,117947998208.00
2002/11/7,U 01:30:00,4757.35,4799.60,4737.35,4757.97,132755005440,132755005440.00
2002/11/8,U 01:30:00,4705.27,4811.01,4705.27,4811.01,112068001792,112068001792.00
2002/11/11,U 01:30:00,4790.93,4794.74,4664.64,4664.64,92113002496,92113002496.00
2002/11/12,U 01:30:00,4603.62,4688.42,4603.62,4676.47,84224000000,84224000000.00
2002/11/13,U 01:30:00,4697.50,4724.59,4634.97,4671.77,102706003968,102706003968.00
2002/11/14,U 01:30:00,4700.53,4740.71,4665.56,4665.56,97427005440,97427005440.00
2002/11/15,U 01:30:00,4770.02,4828.28,4767.07,4813.53,119997997056,119997997056.00
2002/11/18,U 01:30:00,4828.43,4862.66,4786.93,4790.60,105966002176,105966002176.00
2002/11/19,U 01:30:00,4784.04,4799.18,4719.41,4726.50,70584999936,70584999936.00
2002/11/20,U 01:30:00,4721.89,4736.66,4637.92,4653.50,71238000640,71238000640.00
2002/11/21,U 01:30:00,4722.06,4724.63,4573.08,4579.45,78037999616,78037999616.00
2002/11/22,U 01:30:00,4694.52,4746.68,4689.09,4707.60,91528003584,91528003584.00
2002/11/25,U 01:30:00,4731.31,4731.31,4661.04,4723.16,59015995392,59015995392.00
2002/11/26,U 01:30:00,4722.35,4772.35,4677.89,4677.89,74909999104,74909999104.00
2002/11/27,U 01:30:00,4641.99,4659.82,4588.39,4633.03,58290003968,58290003968.00
2002/11/28,U 01:30:00,4698.58,4712.01,4612.60,4612.60,77114998784,77114998784.00
2002/11/29,U 01:30:00,4637.25,4666.24,4609.66,4646.68,63497998336,63497998336.00
2002/12/2,U 01:30:00,4655.42,4683.18,4613.14,4683.18,53842997248,53842997248.00
2002/12/3,U 01:30:00,4684.12,4805.64,4675.16,4793.93,104562999296,104562999296.00
2002/12/4,U 01:30:00,4759.78,4775.39,4727.49,4727.49,75726004224,75726004224.00
2002/12/5,U 01:30:00,4725.00,4770.12,4718.05,4755.39,64145002496,64145002496.00
2002/12/6,U 01:30:00,4741.51,4771.67,4733.45,4738.97,70034997248,70034997248.00
2002/12/9,U 01:30:00,4826.12,4867.22,4809.60,4823.67,104641003520,104641003520.00
2002/12/10,U 01:30:00,4771.41,4780.37,4718.38,4755.01,90626998272,90626998272.00
2002/12/11,U 01:30:00,4786.34,4832.54,4696.39,4699.41,108580003840,108580003840.00
2002/12/12,U 01:30:00,4713.60,4735.89,4623.30,4669.70,82117001216,82117001216.00
2002/12/13,U 01:30:00,4652.57,4678.14,4586.41,4588.14,78563999744,78563999744.00
2002/12/16,U 01:30:00,4554.97,4592.12,4537.41,4582.05,48227999744,48227999744.00
2002/12/17,U 01:30:00,4627.71,4633.64,4545.62,4545.62,55993999360,55993999360.00
2002/12/18,U 01:30:00,4567.75,4581.18,4517.60,4535.93,56605999104,56605999104.00
2002/12/19,U 01:30:00,4498.13,4592.12,4480.97,4549.22,85769003008,85769003008.00
2002/12/20,U 01:30:00,4578.64,4605.72,4502.32,4595.67,116086996992,116086996992.00
2002/12/23,U 01:30:00,4607.79,4627.72,4559.50,4572.77,65882001408,65882001408.00
2002/12/24,U 01:30:00,4591.13,4612.96,4539.34,4544.50,65495003136,65495003136.00
2002/12/25,U 01:30:00,4542.38,4561.42,4482.64,4484.43,53564002304,53564002304.00
2002/12/26,U 01:30:00,4510.46,4567.37,4462.21,4567.37,50198999040,50198999040.00
2002/12/27,U 01:30:00,4560.42,4588.74,4547.32,4547.32,58956001280,58956001280.00
2002/12/30,U 01:30:00,4508.59,4513.87,4445.34,4457.75,47026999296,47026999296.00
2002/12/31,U 01:30:00,4455.92,4471.97,4413.14,4452.45,40496001024,40496001024.00
2003/1/2,U 01:30:00,4460.57,4553.10,4431.18,4524.87,61953998848,61953998848.00
2003/1/3,U 01:30:00,4618.24,4641.46,4602.24,4626.32,94606999552,94606999552.00
2003/1/6,U 01:30:00,4653.99,4710.31,4635.87,4689.85,89040003072,89040003072.00
2003/1/7,U 01:30:00,4759.81,4776.14,4695.43,4701.08,111086002176,111086002176.00
2003/1/8,U 01:30:00,4722.99,4859.78,4722.99,4836.93,122093993984,122093993984.00
2003/1/9,U 01:30:00,4833.55,4867.39,4798.16,4813.72,124600999936,124600999936.00
2003/1/10,U 01:30:00,4882.07,4884.64,4827.91,4850.80,115590004736,115590004736.00
2003/1/13,U 01:30:00,4895.30,5000.14,4895.30,4991.26,127231991808,127231991808.00
2003/1/14,U 01:30:00,5014.95,5057.21,4985.62,4992.42,136443002880,136443002880.00
2003/1/15,U 01:30:00,5039.76,5039.76,4952.16,5017.70,121068994560,121068994560.00
2003/1/16,U 01:30:00,5021.54,5082.39,4943.29,4943.29,138214998016,138214998016.00
2003/1/17,U 01:30:00,4955.93,4983.81,4897.03,4907.78,99415998464,99415998464.00
2003/1/20,U 01:30:00,4875.74,4951.03,4875.74,4951.03,85215002624,85215002624.00
2003/1/21,U 01:30:00,4972.85,5031.68,4942.18,4945.87,124549996544,124549996544.00
2003/1/22,U 01:30:00,4955.71,4993.27,4905.79,4993.27,108300001280,108300001280.00
2003/1/23,U 01:30:00,5035.79,5102.77,5035.79,5078.80,145898995712,145898995712.00
2003/1/24,U 01:30:00,5141.80,5141.80,5053.55,5057.32,127460999168,127460999168.00
2003/1/27,U 01:30:00,5037.10,5055.31,4942.89,4972.59,93065994240,93065994240.00
2003/1/28,U 01:30:00,4949.47,5023.24,4946.93,5015.16,84029997056,84029997056.00
2003/2/6,U 01:30:00,4975.64,4975.64,4833.58,4833.58,88359002112,88359002112.00
2003/2/7,U 01:30:00,4797.38,4833.84,4641.06,4735.37,91896995840,91896995840.00
2003/2/10,U 01:30:00,4696.57,4715.18,4627.53,4643.87,59997999104,59997999104.00
2003/2/11,U 01:30:00,4692.82,4704.46,4613.62,4618.97,62720000000,62720000000.00
2003/2/12,U 01:30:00,4599.67,4666.21,4592.41,4624.87,62678999040,62678999040.00
2003/2/13,U 01:30:00,4616.62,4639.56,4507.96,4507.96,57457999872,57457999872.00
2003/2/14,U 01:30:00,4562.24,4569.83,4463.06,4493.99,55794999296,55794999296.00
2003/2/17,U 01:30:00,4629.57,4707.72,4613.35,4705.08,68767997952,68767997952.00
2003/2/18,U 01:30:00,4698.10,4698.10,4595.97,4605.31,61805998080,61805998080.00
2003/2/19,U 01:30:00,4670.14,4672.03,4550.83,4550.83,65515003904,65515003904.00
2003/2/20,U 01:30:00,4555.64,4606.75,4520.76,4550.70,62467997696,62467997696.00
2003/2/21,U 01:30:00,4584.60,4594.67,4538.46,4548.35,50127998976,50127998976.00
2003/2/24,U 01:30:00,4585.80,4613.08,4538.55,4609.20,44123000832,44123000832.00
2003/2/25,U 01:30:00,4559.32,4559.32,4454.35,4454.35,48355000320,48355000320.00
2003/2/26,U 01:30:00,4478.14,4495.64,4436.52,4456.68,46001000448,46001000448.00
2003/2/27,U 01:30:00,4411.54,4473.53,4385.60,4432.46,42066001920,42066001920.00
2003/3/3,U 01:30:00,4483.43,4546.85,4472.17,4526.68,46087000064,46087000064.00
2003/3/4,U 01:30:00,4481.55,4515.97,4476.55,4499.68,44209999872,44209999872.00
2003/3/5,U 01:30:00,4457.46,4475.97,4411.97,4418.10,49066000384,49066000384.00
2003/3/6,U 01:30:00,4443.34,4451.39,4385.58,4397.43,40896000000,40896000000.00
2003/3/7,U 01:30:00,4352.72,4403.39,4312.28,4350.59,39622000640,39622000640.00
2003/3/10,U 01:30:00,4370.68,4384.64,4308.52,4319.99,31875000320,31875000320.00
2003/3/11,U 01:30:00,4272.02,4313.59,4240.60,4260.45,42578001920,42578001920.00
2003/3/12,U 01:30:00,4275.58,4328.14,4254.41,4328.14,41384001536,41384001536.00
2003/3/13,U 01:30:00,4320.47,4400.83,4298.46,4378.99,49092001792,49092001792.00
2003/3/14,U 01:30:00,4519.20,4532.97,4469.99,4476.17,70884999168,70884999168.00
2003/3/17,U 01:30:00,4441.80,4441.80,4357.88,4357.99,36892999680,36892999680.00
2003/3/18,U 01:30:00,4504.82,4569.12,4488.28,4539.72,72313004032,72313004032.00
2003/3/19,U 01:30:00,4533.45,4547.85,4495.03,4515.07,55826001920,55826001920.00
2003/3/20,U 01:30:00,4584.47,4613.68,4505.46,4599.25,77408002048,77408002048.00
2003/3/21,U 01:30:00,4589.81,4615.84,4565.05,4586.92,51778998272,51778998272.00
2003/3/24,U 01:30:00,4619.07,4619.97,4568.34,4570.68,38154997760,38154997760.00
2003/3/25,U 01:30:00,4473.56,4513.83,4473.56,4498.83,33304997888,33304997888.00
2003/3/26,U 01:30:00,4533.27,4537.00,4489.62,4496.05,30816000000,30816000000.00
2003/3/27,U 01:30:00,4467.74,4514.24,4467.16,4514.24,35759001600,35759001600.00
2003/3/28,U 01:30:00,4513.26,4517.51,4465.28,4477.01,32782999552,32782999552.00
2003/3/31,U 01:30:00,4442.10,4442.10,4306.54,4321.22,37923000320,37923000320.00
2003/4/1,U 01:30:00,4275.39,4338.24,4275.39,4337.60,30697000960,30697000960.00
2003/4/2,U 01:30:00,4339.16,4351.71,4295.14,4311.56,30910998528,30910998528.00
2003/4/3,U 01:30:00,4394.43,4411.07,4357.85,4358.39,40901001216,40901001216.00
2003/4/4,U 01:30:00,4343.43,4499.18,4339.20,4499.18,54968999936,54968999936.00
2003/4/7,U 01:30:00,4505.74,4597.22,4479.12,4575.83,68553998336,68553998336.00
2003/4/8,U 01:30:00,4559.22,4606.89,4544.83,4552.45,61884002304,61884002304.00
2003/4/9,U 01:30:00,4539.30,4544.89,4509.30,4537.39,49547001856,49547001856.00
2003/4/10,U 01:30:00,4537.14,4597.50,4532.30,4541.35,65790001152,65790001152.00
2003/4/11,U 01:30:00,4549.08,4562.95,4521.17,4530.39,43946000384,43946000384.00
2003/4/14,U 01:30:00,4540.09,4549.64,4456.96,4459.81,35753000960,35753000960.00
2003/4/15,U 01:30:00,4494.18,4500.28,4466.02,4487.59,33413001216,33413001216.00
2003/4/16,U 01:30:00,4541.66,4619.95,4541.66,4609.32,68328996864,68328996864.00
2003/4/17,U 01:30:00,4593.89,4628.00,4564.52,4566.66,47464001536,47464001536.00
2003/4/18,U 01:30:00,4633.59,4677.42,4633.59,4658.30,83178995712,83178995712.00
2003/4/21,U 01:30:00,4652.24,4661.89,4609.47,4648.12,62000001024,62000001024.00
2003/4/22,U 01:30:00,4622.25,4626.46,4556.10,4556.10,47813001216,47813001216.00
2003/4/23,U 01:30:00,4611.46,4621.78,4546.20,4564.93,58917998592,58917998592.00
2003/4/24,U 01:30:00,4538.37,4538.37,4360.83,4374.93,65708003328,65708003328.00
2003/4/25,U 01:30:00,4269.60,4338.27,4231.56,4233.54,59428999168,59428999168.00
2003/4/28,U 01:30:00,4126.25,4156.85,4044.73,4139.50,48647000064,48647000064.00
2003/4/29,U 01:30:00,4186.22,4227.82,4142.62,4200.32,61943001088,61943001088.00
2003/4/30,U 01:30:00,4260.08,4268.84,4128.34,4148.07,57539002368,57539002368.00
2003/5/2,U 01:30:00,4130.60,4193.18,4108.67,4187.82,42312998912,42312998912.00
2003/5/5,U 01:30:00,4167.42,4215.89,4146.14,4202.12,37624000512,37624000512.00
2003/5/6,U 01:30:00,4210.39,4250.89,4206.84,4220.45,43454001152,43454001152.00
2003/5/7,U 01:30:00,4253.43,4276.68,4217.72,4275.91,46686998528,46686998528.00
2003/5/8,U 01:30:00,4254.51,4254.51,4191.25,4191.25,33949999104,33949999104.00
2003/5/9,U 01:30:00,4194.55,4278.89,4194.55,4244.18,43220000768,43220000768.00
2003/5/12,U 01:30:00,4264.74,4296.72,4245.21,4261.02,36075999232,36075999232.00
2003/5/13,U 01:30:00,4320.13,4362.34,4320.13,4334.59,52746997760,52746997760.00
2003/5/14,U 01:30:00,4329.42,4351.54,4317.99,4341.10,39530000384,39530000384.00
2003/5/15,U 01:30:00,4329.97,4331.24,4288.49,4331.24,33845002240,33845002240.00
2003/5/16,U 01:30:00,4360.64,4365.10,4283.77,4283.77,37464002560,37464002560.00
2003/5/19,U 01:30:00,4259.88,4263.81,4233.75,4255.80,23857000448,23857000448.00
2003/5/20,U 01:30:00,4202.62,4254.14,4194.22,4251.59,28249999360,28249999360.00
2003/5/21,U 01:30:00,4248.68,4248.68,4212.50,4216.64,28526000128,28526000128.00
2003/5/22,U 01:30:00,4209.26,4271.30,4184.85,4271.30,38782001152,38782001152.00
2003/5/23,U 01:30:00,4295.76,4360.93,4289.53,4349.52,58869002240,58869002240.00
2003/5/26,U 01:30:00,4393.39,4465.57,4393.39,4465.57,69241995264,69241995264.00
2003/5/27,U 01:30:00,4463.35,4484.54,4445.74,4451.10,59932000256,59932000256.00
2003/5/28,U 01:30:00,4538.07,4558.53,4474.41,4474.41,76001001472,76001001472.00
2003/5/29,U 01:30:00,4496.50,4543.04,4472.59,4543.04,59453997056,59453997056.00
2003/5/30,U 01:30:00,4524.45,4639.01,4509.72,4555.89,100271996928,100271996928.00
2003/6/2,U 01:30:00,4620.54,4706.55,4612.10,4692.93,107424997376,107424997376.00
2003/6/3,U 01:30:00,4687.75,4717.18,4659.17,4678.08,89251004416,89251004416.00
2003/6/5,U 01:30:00,4743.97,4779.39,4720.35,4738.34,104248000512,104248000512.00
2003/6/6,U 01:30:00,4749.04,4751.46,4701.35,4740.45,73969999872,73969999872.00
2003/6/9,U 01:30:00,4725.84,4831.46,4715.82,4826.93,115926999040,115926999040.00
2003/6/10,U 01:30:00,4810.31,4854.04,4801.72,4832.20,101305999360,101305999360.00
2003/6/11,U 01:30:00,4872.46,4874.68,4804.64,4804.64,110416003072,110416003072.00
2003/6/12,U 01:30:00,4846.72,4914.41,4822.17,4878.43,109935001600,109935001600.00
2003/6/13,U 01:30:00,4878.47,4904.35,4865.91,4881.89,91114004480,91114004480.00
2003/6/16,U 01:30:00,4875.43,4934.87,4873.67,4892.35,91253997568,91253997568.00
2003/6/17,U 01:30:00,4978.43,4993.41,4953.26,4973.18,124665004032,124665004032.00
2003/6/18,U 01:30:00,5020.30,5089.08,4993.04,4999.07,149100003328,149100003328.00
2003/6/19,U 01:30:00,5038.34,5058.68,4982.37,5048.91,129667006464,129667006464.00
2003/6/20,U 01:30:00,5018.57,5078.79,4984.14,5002.58,136556003328,136556003328.00
2003/6/23,U 01:30:00,5014.80,5036.85,4920.33,4921.72,91822997504,91822997504.00
2003/6/24,U 01:30:00,4881.76,4922.93,4868.85,4909.31,79040995328,79040995328.00
2003/6/25,U 01:30:00,4923.85,4959.39,4898.01,4933.79,97346002944,97346002944.00
2003/6/26,U 01:30:00,4932.02,4954.28,4894.01,4894.01,75340996608,75340996608.00
2003/6/27,U 01:30:00,4936.10,4949.49,4856.33,4877.89,86820003840,86820003840.00
2003/6/30,U 01:30:00,4881.80,4900.43,4864.57,4872.14,60483002368,60483002368.00
2003/7/1,U 01:30:00,4893.58,5017.78,4893.58,5017.78,107505008640,107505008640.00
2003/7/2,U 01:30:00,5075.21,5121.72,5047.83,5095.24,146951995392,146951995392.00
2003/7/3,U 01:30:00,5167.85,5197.72,5095.31,5095.31,166283001856,166283001856.00
2003/7/4,U 01:30:00,5126.57,5151.85,5085.85,5151.85,119686995968,119686995968.00
2003/7/7,U 01:30:00,5227.31,5324.96,5214.09,5322.26,171275993088,171275993088.00
2003/7/8,U 01:30:00,5371.93,5416.98,5323.28,5367.97,197513003008,197513003008.00
2003/7/9,U 01:30:00,5365.98,5410.62,5342.03,5358.91,148017004544,148017004544.00
2003/7/10,U 01:30:00,5367.35,5398.97,5282.38,5282.38,129668997120,129668997120.00
2003/7/11,U 01:30:00,5234.02,5251.85,5179.35,5239.96,119391002624,119391002624.00
2003/7/14,U 01:30:00,5282.98,5390.86,5273.15,5349.94,145124999168,145124999168.00
2003/7/15,U 01:30:00,5399.26,5403.49,5326.08,5335.86,134148997120,134148997120.00
2003/7/16,U 01:30:00,5362.34,5435.12,5348.05,5413.87,151908990976,151908990976.00
2003/7/17,U 01:30:00,5389.52,5429.92,5299.51,5299.51,141197000704,141197000704.00
2003/7/18,U 01:30:00,5291.53,5326.62,5250.03,5287.38,101870002176,101870002176.00
2003/7/21,U 01:30:00,5338.53,5349.20,5219.30,5219.30,95266996224,95266996224.00
2003/7/22,U 01:30:00,5225.57,5271.63,5213.06,5261.01,87786995712,87786995712.00
2003/7/23,U 01:30:00,5299.12,5345.99,5277.30,5287.89,103835000832,103835000832.00
2003/7/24,U 01:30:00,5324.63,5402.75,5305.70,5402.75,133206990848,133206990848.00
2003/7/25,U 01:30:00,5389.89,5441.02,5379.81,5394.75,131493003264,131493003264.00
2003/7/28,U 01:30:00,5476.16,5504.38,5443.40,5451.80,147397001216,147397001216.00
2003/7/29,U 01:30:00,5463.14,5464.95,5338.00,5342.46,104044994560,104044994560.00
2003/7/30,U 01:30:00,5327.24,5354.96,5278.81,5307.18,86524002304,86524002304.00
2003/7/31,U 01:30:00,5294.52,5328.55,5260.83,5318.34,85557002240,85557002240.00
2003/8/1,U 01:30:00,5365.73,5408.15,5363.89,5390.51,103761002496,103761002496.00
2003/8/4,U 01:30:00,5393.10,5400.41,5361.87,5377.19,75937996800,75937996800.00
2003/8/5,U 01:30:00,5403.84,5407.50,5259.45,5259.45,88161001472,88161001472.00
2003/8/6,U 01:30:00,5214.09,5251.91,5207.60,5225.83,63551000576,63551000576.00
2003/8/7,U 01:30:00,5257.56,5286.99,5193.18,5259.07,92868001792,92868001792.00
2003/8/8,U 01:30:00,5270.95,5315.18,5232.55,5232.55,97143996416,97143996416.00
2003/8/11,U 01:30:00,5239.17,5239.17,5174.77,5214.60,66584002560,66584002560.00
2003/8/12,U 01:30:00,5250.45,5272.96,5245.09,5255.24,73396994048,73396994048.00
2003/8/13,U 01:30:00,5319.30,5454.36,5318.53,5442.27,133705007104,133705007104.00
2003/8/14,U 01:30:00,5463.54,5488.82,5410.12,5436.75,148658995200,148658995200.00
2003/8/15,U 01:30:00,5491.85,5540.00,5471.60,5488.74,122004004864,122004004864.00
2003/8/18,U 01:30:00,5528.09,5539.02,5480.64,5516.80,102196994048,102196994048.00
2003/8/19,U 01:30:00,5586.43,5594.93,5498.38,5512.16,120288002048,120288002048.00
2003/8/20,U 01:30:00,5548.84,5562.95,5525.45,5543.61,86860996608,86860996608.00
2003/8/21,U 01:30:00,5545.97,5612.15,5522.42,5611.86,106657996800,106657996800.00
2003/8/22,U 01:30:00,5648.94,5692.93,5629.20,5646.62,136063000576,136063000576.00
2003/8/25,U 01:30:00,5667.04,5686.85,5626.60,5686.85,94836998144,94836998144.00
2003/8/26,U 01:30:00,5656.07,5656.07,5542.43,5558.25,94508998656,94508998656.00
2003/8/27,U 01:30:00,5577.30,5626.46,5542.45,5553.43,97371004928,97371004928.00
2003/8/28,U 01:30:00,5596.56,5618.36,5504.52,5523.12,91161001984,91161001984.00
2003/8/29,U 01:30:00,5561.54,5657.05,5542.39,5650.83,105395994624,105395994624.00
2003/9/1,U 01:30:00,5690.84,5726.48,5651.04,5691.79,102434996224,102434996224.00
2003/9/2,U 01:30:00,5693.51,5715.95,5664.27,5715.95,84557004800,84557004800.00
2003/9/3,U 01:30:00,5751.37,5756.08,5673.18,5673.18,109171998720,109171998720.00
2003/9/4,U 01:30:00,5681.26,5702.16,5624.75,5625.63,85294997504,85294997504.00
2003/9/5,U 01:30:00,5670.30,5709.63,5620.29,5639.03,79621996544,79621996544.00
2003/9/8,U 01:30:00,5638.20,5751.99,5609.24,5727.01,88569004032,88569004032.00
2003/9/9,U 01:30:00,5786.97,5800.80,5680.69,5680.69,123196997632,123196997632.00
2003/9/10,U 01:30:00,5654.06,5683.85,5591.33,5623.43,91145003008,91145003008.00
2003/9/12,U 01:30:00,5627.35,5654.44,5600.18,5645.28,63005999104,63005999104.00
2003/9/15,U 01:30:00,5640.22,5651.15,5606.06,5623.22,61677002752,61677002752.00
2003/9/16,U 01:30:00,5606.17,5699.26,5605.99,5699.26,72647000064,72647000064.00
2003/9/17,U 01:30:00,5757.25,5779.95,5735.96,5747.14,99583000576,99583000576.00
2003/9/18,U 01:30:00,5747.23,5758.68,5697.82,5750.81,82069004288,82069004288.00
2003/9/19,U 01:30:00,5790.38,5809.43,5747.10,5757.91,112712998912,112712998912.00
2003/9/22,U 01:30:00,5732.81,5750.14,5675.75,5675.75,82346000384,82346000384.00
2003/9/23,U 01:30:00,5650.35,5686.46,5641.71,5684.01,70986997760,70986997760.00
2003/9/24,U 01:30:00,5704.01,5722.36,5678.64,5722.36,91090001920,91090001920.00
2003/9/25,U 01:30:00,5634.25,5695.46,5633.07,5688.23,79461998592,79461998592.00
2003/9/26,U 01:30:00,5690.87,5703.75,5650.11,5650.11,66145001472,66145001472.00
2003/9/29,U 01:30:00,5645.08,5668.92,5627.43,5643.50,55480999936,55480999936.00
2003/9/30,U 01:30:00,5672.77,5677.12,5611.41,5611.41,51000000512,51000000512.00
2003/10/1,U 01:30:00,5599.10,5613.18,5560.55,5581.66,50110001152,50110001152.00
2003/10/2,U 01:30:00,5644.50,5703.38,5639.98,5699.86,77276004352,77276004352.00
2003/10/3,U 01:30:00,5716.79,5759.00,5701.87,5747.79,88148000768,88148000768.00
2003/10/6,U 01:30:00,5810.84,5857.54,5782.89,5851.20,125863002112,125863002112.00
2003/10/7,U 01:30:00,5873.33,5879.68,5828.05,5856.68,107071995904,107071995904.00
2003/10/8,U 01:30:00,5860.40,5867.09,5808.19,5821.80,103190003712,103190003712.00
2003/10/9,U 01:30:00,5817.72,5872.98,5800.82,5869.88,116281991168,116281991168.00
2003/10/13,U 01:30:00,5907.21,5979.83,5906.96,5972.47,126387003392,126387003392.00
2003/10/14,U 01:30:00,6020.22,6020.22,5938.42,5938.42,122576003072,122576003072.00
2003/10/15,U 01:30:00,5967.93,5978.47,5913.28,5924.38,107521998848,107521998848.00
2003/10/16,U 01:30:00,5935.15,6037.53,5928.70,6035.74,136674000896,136674000896.00
2003/10/17,U 01:30:00,6063.40,6077.60,6016.10,6042.71,128771997696,128771997696.00
2003/10/20,U 01:30:00,6041.53,6085.62,6026.39,6077.89,112731996160,112731996160.00
2003/10/21,U 01:30:00,6105.03,6116.58,6017.26,6061.46,130050998272,130050998272.00
2003/10/22,U 01:30:00,6046.04,6075.75,6013.08,6041.86,108681003008,108681003008.00
2003/10/23,U 01:30:00,5971.42,5997.82,5938.67,5952.23,95134998528,95134998528.00
2003/10/24,U 01:30:00,5972.85,5990.72,5918.14,5918.14,79519997952,79519997952.00
2003/10/27,U 01:30:00,5946.02,5976.38,5941.09,5958.55,60027002880,60027002880.00
2003/10/28,U 01:30:00,5997.30,6087.32,5994.87,6075.45,115025002496,115025002496.00
2003/10/29,U 01:30:00,6173.85,6173.85,6080.40,6095.87,115369992192,115369992192.00
2003/10/30,U 01:30:00,6110.26,6119.06,6066.62,6108.13,91704999936,91704999936.00
2003/10/31,U 01:30:00,6117.86,6117.86,6029.54,6045.12,103196999680,103196999680.00
2003/11/3,U 01:30:00,6054.31,6098.01,6024.97,6087.45,92720005120,92720005120.00
2003/11/4,U 01:30:00,6147.05,6167.15,6106.94,6108.99,116058996736,116058996736.00
2003/11/5,U 01:30:00,6120.20,6156.51,6102.42,6142.32,94496997376,94496997376.00
2003/11/6,U 01:30:00,6160.85,6182.20,5958.87,6013.40,138818011136,138818011136.00
2003/11/7,U 01:30:00,6054.62,6062.95,5974.11,6056.83,98467995648,98467995648.00
2003/11/10,U 01:30:00,6053.14,6094.70,6024.66,6059.03,89283002368,89283002368.00
2003/11/11,U 01:30:00,6028.79,6047.32,5971.13,6022.08,89269002240,89269002240.00
2003/11/12,U 01:30:00,6024.04,6048.54,5982.75,5982.75,98574999552,98574999552.00
2003/11/13,U 01:30:00,6054.05,6060.79,6007.10,6035.44,94455996416,94455996416.00
2003/11/14,U 01:30:00,6040.31,6059.66,6007.93,6044.77,85480996864,85480996864.00
2003/11/17,U 01:30:00,6011.74,6011.74,5942.41,5952.32,77133004800,77133004800.00
2003/11/18,U 01:30:00,5941.82,5966.51,5890.88,5939.47,83242000384,83242000384.00
2003/11/19,U 01:30:00,5881.61,5893.58,5826.59,5865.51,79217000448,79217000448.00
2003/11/20,U 01:30:00,5872.61,5901.11,5828.41,5834.24,77571997696,77571997696.00
2003/11/21,U 01:30:00,5787.99,5830.06,5749.19,5830.06,70332997632,70332997632.00
2003/11/24,U 01:30:00,5845.49,5849.41,5802.69,5821.58,57426001920,57426001920.00
2003/11/25,U 01:30:00,5899.89,5917.70,5857.36,5861.18,79888998400,79888998400.00
2003/11/26,U 01:30:00,5872.19,5881.46,5846.89,5860.61,51904999424,51904999424.00
2003/11/27,U 01:30:00,5852.48,5856.82,5740.57,5740.57,58507001856,58507001856.00
2003/11/28,U 01:30:00,5804.82,5836.09,5758.85,5771.77,64252002304,64252002304.00
2003/12/1,U 01:30:00,5768.69,5878.13,5752.15,5870.17,71546994688,71546994688.00
2003/12/2,U 01:30:00,5919.23,5921.11,5884.32,5911.45,79159001088,79159001088.00
2003/12/3,U 01:30:00,5921.58,5927.56,5882.08,5884.97,69139005440,69139005440.00
2003/12/4,U 01:30:00,5895.28,5927.37,5888.23,5920.46,67132002304,67132002304.00
2003/12/5,U 01:30:00,5937.41,5945.53,5900.05,5900.05,65697996800,65697996800.00
2003/12/8,U 01:30:00,5869.16,5869.20,5842.21,5847.15,47904002048,47904002048.00
2003/12/9,U 01:30:00,5881.71,5881.71,5830.30,5859.56,58515996672,58515996672.00
2003/12/10,U 01:30:00,5813.28,5834.42,5773.75,5803.42,62998999040,62998999040.00
2003/12/11,U 01:30:00,5819.13,5868.57,5819.13,5867.05,69995003904,69995003904.00
2003/12/12,U 01:30:00,5912.93,5922.71,5849.42,5858.32,70864003072,70864003072.00
2003/12/15,U 01:30:00,5910.92,5924.24,5874.06,5924.24,58012999680,58012999680.00
2003/12/16,U 01:30:00,5876.56,5906.77,5871.88,5887.23,57339002880,57339002880.00
2003/12/17,U 01:30:00,5904.37,5910.63,5718.44,5752.01,95484002304,95484002304.00
2003/12/18,U 01:30:00,5743.03,5801.61,5724.94,5768.76,59915001856,59915001856.00
2003/12/19,U 01:30:00,5829.02,5829.02,5755.22,5759.23,57028997120,57028997120.00
2003/12/22,U 01:30:00,5782.09,5850.74,5773.64,5835.11,60397998080,60397998080.00
2003/12/23,U 01:30:00,5858.11,5858.34,5827.94,5845.51,50646999040,50646999040.00
2003/12/24,U 01:30:00,5865.93,5900.10,5849.57,5857.87,65628004352,65628004352.00
2003/12/25,U 01:30:00,5870.00,5896.46,5845.64,5853.70,53248999424,53248999424.00
2003/12/26,U 01:30:00,5873.40,5881.33,5835.99,5857.21,45118001152,45118001152.00
2003/12/29,U 01:30:00,5870.08,5874.20,5804.89,5804.89,45395001344,45395001344.00
2003/12/30,U 01:30:00,5845.17,5886.79,5813.34,5866.75,80091996160,80091996160.00
2003/12/31,U 01:30:00,5872.45,5900.82,5868.74,5890.69,53118001152,53118001152.00
2004/1/2,U 01:30:00,5907.15,6043.30,5907.15,6041.56,112855007232,112855007232.00
2004/1/5,U 01:30:00,6080.18,6137.91,6061.86,6125.42,136431009792,136431009792.00
2004/1/6,U 01:30:00,6170.02,6170.02,6110.69,6144.01,127254003712,127254003712.00
2004/1/7,U 01:30:00,6174.95,6215.45,6130.35,6141.25,132431003648,132431003648.00
2004/1/8,U 01:30:00,6180.36,6189.60,6142.24,6169.17,105662996480,105662996480.00
2004/1/9,U 01:30:00,6241.36,6257.89,6207.69,6226.98,147886997504,147886997504.00
2004/1/12,U 01:30:00,6225.23,6246.62,6196.41,6219.71,91497996288,91497996288.00
2004/1/13,U 01:30:00,6239.16,6255.94,6195.64,6210.22,90300997632,90300997632.00
2004/1/14,U 01:30:00,6195.09,6298.72,6190.35,6274.97,113182998528,113182998528.00
2004/1/15,U 01:30:00,6297.59,6306.95,6253.64,6264.37,112592003072,112592003072.00
2004/1/16,U 01:30:00,6300.76,6311.46,6264.04,6269.71,104206008320,104206008320.00
2004/1/27,U 01:30:00,6371.50,6399.82,6334.82,6384.63,140610994176,140610994176.00
2004/1/28,U 01:30:00,6360.71,6421.45,6335.54,6386.25,152288002048,152288002048.00
2004/1/29,U 01:30:00,6348.93,6379.05,6303.21,6312.65,152651005952,152651005952.00
2004/1/30,U 01:30:00,6331.71,6386.13,6329.17,6375.38,126363000832,126363000832.00
2004/2/2,U 01:30:00,6379.98,6388.97,6319.96,6319.96,122490003456,122490003456.00
2004/2/3,U 01:30:00,6281.53,6281.53,6210.35,6252.23,114082996224,114082996224.00
2004/2/4,U 01:30:00,6271.54,6297.92,6233.88,6241.39,117720997888,117720997888.00
2004/2/5,U 01:30:00,6241.92,6323.75,6241.92,6268.14,132656005120,132656005120.00
2004/2/6,U 01:30:00,6321.15,6384.09,6314.83,6353.35,149184004096,149184004096.00
2004/2/9,U 01:30:00,6442.84,6475.38,6422.62,6463.09,168530001920,168530001920.00
2004/2/10,U 01:30:00,6489.65,6503.24,6425.32,6488.34,166076006400,166076006400.00
2004/2/11,U 01:30:00,6518.16,6518.16,6440.30,6454.39,171265998848,171265998848.00
2004/2/12,U 01:30:00,6505.53,6578.82,6397.34,6436.95,203351998464,203351998464.00
2004/2/13,U 01:30:00,6467.15,6554.78,6459.14,6549.18,166883000320,166883000320.00
2004/2/16,U 01:30:00,6566.76,6590.25,6518.10,6565.37,173437992960,173437992960.00
2004/2/17,U 01:30:00,6586.49,6616.04,6576.22,6600.47,171637997568,171637997568.00
2004/2/18,U 01:30:00,6656.10,6661.13,6586.74,6605.85,188255010816,188255010816.00
2004/2/19,U 01:30:00,6647.86,6688.14,6626.47,6681.52,206560002048,206560002048.00
2004/2/20,U 01:30:00,6692.03,6708.04,6656.06,6665.54,175518990336,175518990336.00
2004/2/23,U 01:30:00,6686.67,6695.45,6607.36,6665.89,155400994816,155400994816.00
2004/2/24,U 01:30:00,6650.16,6686.85,6589.23,6589.23,140977995776,140977995776.00
2004/2/25,U 01:30:00,6619.69,6672.24,6595.24,6644.28,148103004160,148103004160.00
2004/2/26,U 01:30:00,6709.43,6730.96,6660.52,6693.25,166599999488,166599999488.00
2004/2/27,U 01:30:00,6732.63,6756.76,6713.67,6750.54,170951999488,170951999488.00
2004/3/1,U 01:30:00,6816.79,6896.36,6816.79,6888.43,234684006400,234684006400.00
2004/3/2,U 01:30:00,6964.66,6984.41,6897.36,6975.26,249004998656,249004998656.00
2004/3/3,U 01:30:00,6981.54,7003.88,6930.01,6932.17,241498996736,241498996736.00
2004/3/4,U 01:30:00,6963.23,7045.47,6963.23,7034.10,227950002176,227950002176.00
2004/3/5,U 01:30:00,7106.31,7135.00,6943.47,6943.68,255510003712,255510003712.00
2004/3/8,U 01:30:00,6997.66,7025.11,6901.48,6901.48,154243989504,154243989504.00
2004/3/9,U 01:30:00,6901.86,6974.95,6865.20,6973.90,131009994752,131009994752.00
2004/3/10,U 01:30:00,6967.16,6995.48,6874.91,6874.91,169976004608,169976004608.00
2004/3/11,U 01:30:00,6825.21,6906.50,6805.71,6879.11,130393006080,130393006080.00
2004/3/12,U 01:30:00,6781.11,6837.08,6766.16,6800.24,147246989312,147246989312.00
2004/3/15,U 01:30:00,6897.78,6897.78,6635.98,6635.98,172029001728,172029001728.00
2004/3/16,U 01:30:00,6645.43,6660.82,6564.31,6589.72,149118009344,149118009344.00
2004/3/17,U 01:30:00,6654.47,6669.93,6577.98,6577.98,118373998592,118373998592.00
2004/3/18,U 01:30:00,6572.73,6791.85,6570.53,6787.03,175796994048,175796994048.00
2004/3/19,U 01:30:00,6783.52,6833.49,6751.54,6815.09,163367010304,163367010304.00
2004/3/22,U 01:30:00,6360.33,6368.03,6358.73,6359.92,47204999168,47204999168.00
2004/3/23,U 01:30:00,6033.65,6299.09,6020.64,6172.89,249686016000,249686016000.00
2004/3/24,U 01:30:00,6265.74,6265.74,6100.83,6213.56,143587000320,143587000320.00
2004/3/25,U 01:30:00,6234.82,6250.40,6142.90,6156.73,119983996928,119983996928.00
2004/3/26,U 01:30:00,6227.17,6239.23,6117.27,6132.62,98605998080,98605998080.00
2004/3/29,U 01:30:00,6348.86,6474.17,6327.34,6474.11,112879001600,112879001600.00
2004/3/30,U 01:30:00,6492.93,6535.02,6441.43,6494.71,144922001408,144922001408.00
2004/3/31,U 01:30:00,6554.95,6569.56,6482.81,6522.19,137273999360,137273999360.00
2004/4/1,U 01:30:00,6504.54,6534.69,6459.74,6523.49,128964001792,128964001792.00
2004/4/2,U 01:30:00,6566.76,6581.99,6527.08,6545.54,121135996928,121135996928.00
2004/4/5,U 01:30:00,6627.23,6684.77,6555.41,6682.73,151440998400,151440998400.00
2004/4/6,U 01:30:00,6715.90,6744.56,6627.01,6635.54,161013006336,161013006336.00
2004/4/7,U 01:30:00,6642.43,6657.42,6606.83,6646.74,100007002112,100007002112.00
2004/4/8,U 01:30:00,6666.73,6690.45,6647.42,6672.86,108900999168,108900999168.00
2004/4/9,U 01:30:00,6650.31,6662.31,6607.89,6620.36,110175002624,110175002624.00
2004/4/12,U 01:30:00,6701.36,6801.50,6701.36,6777.78,157281992704,157281992704.00
2004/4/13,U 01:30:00,6824.23,6838.86,6766.87,6794.33,185164005376,185164005376.00
2004/4/14,U 01:30:00,6772.42,6880.18,6772.42,6880.18,182542008320,182542008320.00
2004/4/15,U 01:30:00,6905.16,6916.31,6736.79,6736.79,200451997696,200451997696.00
2004/4/16,U 01:30:00,6750.29,6840.75,6729.16,6818.20,185908002816,185908002816.00
2004/4/19,U 01:30:00,6852.45,6870.71,6767.17,6779.18,170352001024,170352001024.00
2004/4/20,U 01:30:00,6837.56,6856.98,6790.57,6799.97,150243000320,150243000320.00
2004/4/21,U 01:30:00,6801.75,6844.74,6792.15,6810.25,137804005376,137804005376.00
2004/4/22,U 01:30:00,6867.87,6912.09,6678.70,6732.09,202591010816,202591010816.00
2004/4/23,U 01:30:00,6791.36,6806.98,6694.59,6748.10,128427999232,128427999232.00
2004/4/26,U 01:30:00,6752.90,6775.67,6704.58,6710.70,108283994112,108283994112.00
2004/4/27,U 01:30:00,6717.52,6720.14,6582.71,6646.80,108369993728,108369993728.00
2004/4/28,U 01:30:00,6636.30,6673.05,6556.87,6574.75,108132999168,108132999168.00
2004/4/29,U 01:30:00,6484.98,6516.03,6354.45,6402.21,130948997120,130948997120.00
2004/4/30,U 01:30:00,6331.44,6343.03,6023.58,6117.81,162072002560,162072002560.00
2004/5/3,U 01:30:00,6102.60,6123.53,5986.85,6029.77,90927005696,90927005696.00
2004/5/4,U 01:30:00,6109.50,6191.84,6067.87,6188.15,97981997056,97981997056.00
2004/5/5,U 01:30:00,6190.90,6190.90,5854.23,5854.23,117095997440,117095997440.00
2004/5/6,U 01:30:00,5940.85,5999.74,5818.57,5909.79,112681992192,112681992192.00
2004/5/7,U 01:30:00,5892.94,6040.26,5889.89,6040.26,91959001088,91959001088.00
2004/5/10,U 01:30:00,5929.72,5929.72,5803.74,5825.05,66821996544,66821996544.00
2004/5/11,U 01:30:00,5855.72,5890.60,5704.21,5886.36,89537003520,89537003520.00
2004/5/12,U 01:30:00,5970.56,6026.64,5950.51,5958.79,95100002304,95100002304.00
2004/5/13,U 01:30:00,5928.57,5971.44,5878.61,5918.09,69484003328,69484003328.00
2004/5/14,U 01:30:00,5930.30,5934.80,5777.32,5777.32,73686999040,73686999040.00
2004/5/17,U 01:30:00,5632.58,5632.58,5450.72,5482.96,76278996992,76278996992.00
2004/5/18,U 01:30:00,5500.64,5613.35,5461.19,5557.68,76221997056,76221997056.00
2004/5/19,U 01:30:00,5690.18,5861.53,5684.52,5860.58,92523995136,92523995136.00
2004/5/20,U 01:30:00,5779.98,5926.27,5727.68,5815.33,109718003712,109718003712.00
2004/5/21,U 01:30:00,5836.08,5993.28,5805.72,5964.94,109157998592,109157998592.00
2004/5/24,U 01:30:00,5927.46,6021.50,5873.80,5942.08,85639004160,85639004160.00
2004/5/25,U 01:30:00,5917.08,6020.54,5917.08,5958.38,78311997440,78311997440.00
2004/5/26,U 01:30:00,6098.53,6116.45,6026.90,6027.27,106889003008,106889003008.00
2004/5/27,U 01:30:00,6068.95,6074.58,6001.44,6033.05,75661000704,75661000704.00
2004/5/28,U 01:30:00,6087.23,6137.26,6035.93,6137.26,90234003456,90234003456.00
2004/5/31,U 01:30:00,6106.19,6106.19,5977.84,5977.84,75246002176,75246002176.00
2004/6/1,U 01:30:00,5991.49,5999.77,5895.17,5986.20,66509996032,66509996032.00
2004/6/2,U 01:30:00,5908.01,5945.54,5875.22,5875.67,55879999488,55879999488.00
2004/6/3,U 01:30:00,5906.09,5919.72,5671.45,5671.45,85748998144,85748998144.00
2004/6/4,U 01:30:00,5667.08,5734.48,5630.12,5724.89,70757998592,70757998592.00
2004/6/7,U 01:30:00,5803.01,5938.04,5793.96,5935.82,78720999424,78720999424.00
2004/6/8,U 01:30:00,6004.99,6010.50,5937.73,5986.76,98452004864,98452004864.00
2004/6/9,U 01:30:00,5972.13,6010.05,5948.93,5965.70,65616998400,65616998400.00
2004/6/10,U 01:30:00,5915.96,5938.61,5834.04,5867.51,69063999488,69063999488.00
2004/6/11,U 01:30:00,5806.83,5827.51,5728.20,5735.07,75870003200,75870003200.00
2004/6/14,U 01:30:00,5753.23,5782.67,5560.78,5574.08,67203002368,67203002368.00
2004/6/15,U 01:30:00,5546.27,5646.49,5514.17,5646.49,66429997056,66429997056.00
2004/6/16,U 01:30:00,5722.18,5722.18,5526.60,5560.16,64777003008,64777003008.00
2004/6/17,U 01:30:00,5558.20,5709.50,5558.20,5664.35,80975003648,80975003648.00
2004/6/18,U 01:30:00,5628.80,5632.12,5551.10,5569.29,58025000960,58025000960.00
2004/6/21,U 01:30:00,5666.61,5666.61,5542.36,5556.54,52990996480,52990996480.00
2004/6/23,U 01:30:00,5591.79,5758.15,5591.79,5729.30,85892997120,85892997120.00
2004/6/24,U 01:30:00,5765.65,5799.81,5720.38,5779.09,73282002944,73282002944.00
2004/6/25,U 01:30:00,5767.38,5827.97,5753.51,5802.55,75609997312,75609997312.00
2004/6/28,U 01:30:00,5806.62,5807.26,5680.51,5709.84,57843998720,57843998720.00
2004/6/29,U 01:30:00,5672.72,5741.52,5652.44,5741.52,48490999808,48490999808.00
2004/6/30,U 01:30:00,5800.89,5851.17,5790.70,5839.44,77347995648,77347995648.00
2004/7/1,U 01:30:00,5849.74,5870.59,5810.88,5836.91,69201002496,69201002496.00
2004/7/2,U 01:30:00,5738.22,5775.76,5716.77,5746.70,53112999936,53112999936.00
2004/7/5,U 01:30:00,5687.61,5707.08,5627.72,5659.78,44072001536,44072001536.00
2004/7/6,U 01:30:00,5675.32,5733.57,5656.92,5733.57,41450000384,41450000384.00
2004/7/7,U 01:30:00,5643.65,5745.10,5643.65,5727.78,50351001600,50351001600.00
2004/7/8,U 01:30:00,5743.82,5780.68,5709.61,5713.39,54534000640,54534000640.00
2004/7/9,U 01:30:00,5736.95,5779.89,5694.76,5777.72,55114002432,55114002432.00
2004/7/12,U 01:30:00,5802.35,5804.92,5751.40,5758.74,59390996480,59390996480.00
2004/7/13,U 01:30:00,5718.18,5720.95,5683.56,5685.57,54603997184,54603997184.00
2004/7/14,U 01:30:00,5695.20,5698.86,5623.65,5623.65,51685998592,51685998592.00
2004/7/15,U 01:30:00,5596.07,5611.64,5506.21,5542.80,61302001664,61302001664.00
2004/7/16,U 01:30:00,5501.93,5577.19,5501.93,5502.14,50026000384,50026000384.00
2004/7/19,U 01:30:00,5483.61,5528.01,5433.31,5489.10,49585000448,49585000448.00
2004/7/20,U 01:30:00,5453.75,5476.75,5314.60,5325.68,63392997376,63392997376.00
2004/7/21,U 01:30:00,5388.35,5440.66,5361.82,5409.13,64499998720,64499998720.00
2004/7/22,U 01:30:00,5301.54,5395.78,5285.16,5387.96,60815003648,60815003648.00
2004/7/23,U 01:30:00,5372.35,5427.65,5360.30,5373.85,52346998784,52346998784.00
2004/7/26,U 01:30:00,5318.67,5336.86,5297.26,5331.71,37842001920,37842001920.00
2004/7/27,U 01:30:00,5335.56,5429.74,5280.42,5398.61,58490998784,58490998784.00
2004/7/28,U 01:30:00,5431.59,5444.71,5375.69,5383.57,49382998016,49382998016.00
2004/7/29,U 01:30:00,5378.23,5399.22,5349.66,5349.66,41727000576,41727000576.00
2004/7/30,U 01:30:00,5414.70,5450.38,5405.31,5420.57,55563001856,55563001856.00
2004/8/2,U 01:30:00,5404.19,5404.19,5337.57,5350.40,41977999360,41977999360.00
2004/8/3,U 01:30:00,5357.56,5396.40,5345.50,5367.22,45090000896,45090000896.00
2004/8/4,U 01:30:00,5338.42,5345.63,5287.78,5316.87,39873998848,39873998848.00
2004/8/5,U 01:30:00,5334.61,5442.32,5255.06,5427.61,73642999808,73642999808.00
2004/8/6,U 01:30:00,5372.23,5466.29,5372.23,5399.16,76963004416,76963004416.00
2004/8/9,U 01:30:00,5332.44,5405.79,5323.96,5399.45,40989999104,40989999104.00
2004/8/10,U 01:30:00,5407.83,5433.32,5389.30,5393.73,46226997248,46226997248.00
2004/8/11,U 01:30:00,5438.43,5438.43,5353.94,5367.34,46247002112,46247002112.00
2004/8/12,U 01:30:00,5349.53,5372.76,5329.75,5368.02,35026997248,35026997248.00
2004/8/13,U 01:30:00,5332.99,5408.76,5313.80,5389.93,45688000512,45688000512.00
2004/8/16,U 01:30:00,5380.64,5380.71,5352.01,5352.01,27577999360,27577999360.00
2004/8/17,U 01:30:00,5383.74,5391.36,5341.12,5342.49,35897999360,35897999360.00
2004/8/18,U 01:30:00,5349.24,5427.75,5299.62,5427.75,65424998400,65424998400.00
2004/8/19,U 01:30:00,5490.68,5605.04,5488.81,5602.99,99731996672,99731996672.00
2004/8/20,U 01:30:00,5601.35,5670.35,5591.03,5622.86,91918000128,91918000128.00
2004/8/23,U 01:30:00,5651.77,5674.40,5620.51,5660.97,70195003392,70195003392.00
2004/8/26,U 01:30:00,5743.39,5831.24,5743.39,5813.39,119321993216,119321993216.00
2004/8/27,U 01:30:00,5811.20,5837.61,5785.43,5797.71,82689998848,82689998848.00
2004/8/30,U 01:30:00,5791.87,5819.34,5771.03,5788.94,66438000640,66438000640.00
2004/8/31,U 01:30:00,5757.74,5864.57,5745.33,5765.54,100384006144,100384006144.00
2004/9/1,U 01:30:00,5799.82,5865.61,5799.82,5858.14,92853002240,92853002240.00
2004/9/2,U 01:30:00,5870.32,5871.60,5817.79,5852.85,91133001728,91133001728.00
2004/9/3,U 01:30:00,5859.78,5880.21,5758.77,5761.14,111799001088,111799001088.00
2004/9/6,U 01:30:00,5747.34,5784.79,5712.95,5775.99,73846005760,73846005760.00
2004/9/7,U 01:30:00,5786.19,5846.83,5786.19,5846.83,79760998400,79760998400.00
2004/9/8,U 01:30:00,5866.32,5887.49,5835.33,5846.02,103488004096,103488004096.00
2004/9/9,U 01:30:00,5853.88,5859.79,5817.42,5842.93,75824996352,75824996352.00
2004/9/10,U 01:30:00,5876.91,5898.80,5831.87,5846.19,83254001664,83254001664.00
2004/9/13,U 01:30:00,5917.61,5942.16,5888.95,5928.22,97109000192,97109000192.00
2004/9/14,U 01:30:00,5956.16,5970.29,5915.24,5919.77,99628998656,99628998656.00
2004/9/15,U 01:30:00,5910.76,5929.79,5861.45,5871.07,65763000320,65763000320.00
2004/9/16,U 01:30:00,5826.38,5895.06,5826.38,5891.05,69736996864,69736996864.00
2004/9/17,U 01:30:00,5901.79,5901.79,5814.40,5818.39,75304001536,75304001536.00
2004/9/20,U 01:30:00,5846.74,5892.36,5814.15,5864.54,83659997184,83659997184.00
2004/9/21,U 01:30:00,5901.97,5949.26,5894.52,5949.26,95014002688,95014002688.00
2004/9/22,U 01:30:00,5961.91,5970.18,5929.24,5970.18,85987999744,85987999744.00
2004/9/23,U 01:30:00,5921.68,5938.48,5907.20,5937.25,71067000832,71067000832.00
2004/9/24,U 01:30:00,5943.87,5943.87,5882.88,5892.21,81393000448,81393000448.00
2004/9/27,U 01:30:00,5872.02,5884.25,5832.37,5849.22,57527001088,57527001088.00
2004/9/29,U 01:30:00,5843.70,5877.08,5809.75,5809.75,75320999936,75320999936.00
2004/9/30,U 01:30:00,5864.05,5899.54,5827.38,5845.69,76340002816,76340002816.00
2004/10/1,U 01:30:00,5869.42,5945.35,5857.54,5945.35,103070998528,103070998528.00
2004/10/4,U 01:30:00,6020.68,6084.31,6012.92,6077.96,148052000768,148052000768.00
2004/10/5,U 01:30:00,6088.05,6111.23,6063.01,6081.01,97479999488,97479999488.00
2004/10/6,U 01:30:00,6093.22,6135.55,6060.61,6060.61,140732989440,140732989440.00
2004/10/7,U 01:30:00,6116.10,6133.96,6066.19,6103.00,95243001856,95243001856.00
2004/10/8,U 01:30:00,6083.01,6115.93,6073.41,6102.16,95434997760,95434997760.00
2004/10/11,U 01:30:00,6079.25,6096.28,6041.31,6089.28,86965002240,86965002240.00
2004/10/12,U 01:30:00,6073.47,6077.97,5979.56,5979.56,99907002368,99907002368.00
2004/10/13,U 01:30:00,5993.94,6005.99,5957.47,5963.07,74184998912,74184998912.00
2004/10/14,U 01:30:00,5924.44,5924.44,5823.58,5831.07,83287998464,83287998464.00
2004/10/15,U 01:30:00,5817.81,5863.91,5782.02,5820.82,73854001152,73854001152.00
2004/10/18,U 01:30:00,5848.15,5857.54,5772.12,5772.12,48523997184,48523997184.00
2004/10/19,U 01:30:00,5815.91,5824.14,5765.32,5807.79,63205998592,63205998592.00
2004/10/20,U 01:30:00,5790.24,5808.91,5760.41,5788.34,54340001792,54340001792.00
2004/10/21,U 01:30:00,5765.25,5849.18,5756.26,5797.24,77849001984,77849001984.00
2004/10/22,U 01:30:00,5833.63,5837.73,5768.12,5774.67,61808001024,61808001024.00
2004/10/26,U 01:30:00,5715.49,5715.49,5655.98,5662.88,56511000576,56511000576.00
2004/10/27,U 01:30:00,5663.76,5676.94,5597.80,5650.97,54484000768,54484000768.00
2004/10/28,U 01:30:00,5723.66,5735.24,5690.03,5695.56,72628994048,72628994048.00
2004/10/29,U 01:30:00,5693.11,5717.70,5673.07,5705.93,64987000832,64987000832.00
2004/11/1,U 01:30:00,5725.65,5732.70,5628.25,5656.17,52887998464,52887998464.00
2004/11/2,U 01:30:00,5670.77,5759.61,5648.29,5759.61,57261998080,57261998080.00
2004/11/3,U 01:30:00,5761.48,5862.85,5744.42,5862.85,83215998976,83215998976.00
2004/11/4,U 01:30:00,5864.12,5890.95,5831.55,5860.73,74538000384,74538000384.00
2004/11/5,U 01:30:00,5936.31,5959.88,5896.07,5931.31,98609004544,98609004544.00
2004/11/8,U 01:30:00,5937.16,5942.86,5894.98,5937.46,68087001088,68087001088.00
2004/11/9,U 01:30:00,5944.60,5947.51,5900.03,5945.20,53808001024,53808001024.00
2004/11/10,U 01:30:00,5948.38,5957.58,5899.25,5948.49,67684003840,67684003840.00
2004/11/11,U 01:30:00,5919.77,5931.37,5873.28,5874.52,46167998464,46167998464.00
2004/11/12,U 01:30:00,5901.79,5952.45,5894.39,5917.16,68101001216,68101001216.00
2004/11/15,U 01:30:00,5961.08,5974.35,5906.15,5906.69,60724998144,60724998144.00
2004/11/16,U 01:30:00,5917.42,5937.62,5894.98,5910.85,56353996800,56353996800.00
2004/11/17,U 01:30:00,5916.12,6028.68,5904.61,6028.68,107601002496,107601002496.00
2004/11/18,U 01:30:00,6063.56,6088.12,6035.36,6049.49,103468990464,103468990464.00
2004/11/19,U 01:30:00,6053.20,6065.68,6018.19,6026.55,73063997440,73063997440.00
2004/11/22,U 01:30:00,5962.32,5970.33,5838.42,5838.42,68665999360,68665999360.00
2004/11/23,U 01:30:00,5856.71,5872.88,5790.27,5851.10,59990999040,59990999040.00
2004/11/24,U 01:30:00,5868.73,5918.70,5862.99,5911.31,71631003648,71631003648.00
2004/11/25,U 01:30:00,5925.08,5925.08,5855.24,5855.24,57866997760,57866997760.00
2004/11/26,U 01:30:00,5883.59,5935.20,5778.65,5778.65,87841996800,87841996800.00
2004/11/29,U 01:30:00,5797.95,5812.17,5756.41,5785.26,60181999616,60181999616.00
2004/11/30,U 01:30:00,5770.81,5844.76,5722.18,5844.76,66340999168,66340999168.00
2004/12/1,U 01:30:00,5778.06,5815.87,5745.05,5798.62,53168001024,53168001024.00
2004/12/2,U 01:30:00,5861.52,5867.95,5826.51,5867.95,60730998784,60730998784.00
2004/12/3,U 01:30:00,5869.51,5893.27,5850.89,5893.27,52557000704,52557000704.00
2004/12/6,U 01:30:00,5864.45,5922.80,5857.64,5919.17,56539000832,56539000832.00
2004/12/7,U 01:30:00,5907.87,5927.68,5885.80,5925.28,52233003008,52233003008.00
2004/12/8,U 01:30:00,5908.92,5908.92,5879.88,5892.51,49492000768,49492000768.00
2004/12/9,U 01:30:00,5894.66,5923.54,5886.79,5913.97,64149000192,64149000192.00
2004/12/10,U 01:30:00,5906.26,5911.63,5869.07,5911.63,60540002304,60540002304.00
2004/12/13,U 01:30:00,5901.45,5978.96,5818.28,5878.89,85609005056,85609005056.00
2004/12/14,U 01:30:00,5908.13,5909.65,5873.40,5909.65,47632998400,47632998400.00
2004/12/15,U 01:30:00,5930.85,6011.12,5912.95,6002.58,102265995264,102265995264.00
2004/12/16,U 01:30:00,6007.00,6025.46,5990.59,6019.23,84781998080,84781998080.00
2004/12/17,U 01:30:00,6019.80,6028.75,6002.39,6009.32,60646002688,60646002688.00
2004/12/20,U 01:30:00,5913.27,5985.94,5910.04,5985.94,57076002816,57076002816.00
2004/12/21,U 01:30:00,5981.97,6000.77,5975.73,5987.85,54159003648,54159003648.00
2004/12/22,U 01:30:00,6008.67,6043.77,6001.52,6001.52,69185994752,69185994752.00
2004/12/23,U 01:30:00,6002.80,6011.43,5966.10,5997.67,44864999424,44864999424.00
2004/12/24,U 01:30:00,5989.77,6037.71,5989.73,6019.42,47689003008,47689003008.00
2004/12/27,U 01:30:00,6018.02,6018.02,5973.17,5985.94,38016999424,38016999424.00
2004/12/28,U 01:30:00,5980.13,6020.59,5980.13,6000.57,37303001088,37303001088.00
2004/12/29,U 01:30:00,6038.14,6102.89,6038.14,6088.49,87442997248,87442997248.00
2004/12/30,U 01:30:00,6109.98,6117.66,6087.32,6100.86,67316998144,67316998144.00
2004/12/31,U 01:30:00,6118.63,6160.96,6077.51,6139.69,84962000896,84962000896.00
2005/1/3,U 01:30:00,6166.39,6183.15,6129.28,6143.12,75449999360,75449999360.00
2005/1/4,U 01:30:00,6117.87,6129.38,6053.18,6060.46,58791997440,58791997440.00
2005/1/5,U 01:30:00,5999.47,6030.19,5988.37,5988.37,52301000704,52301000704.00
2005/1/6,U 01:30:00,5988.72,6002.52,5971.58,5982.12,45371998208,45371998208.00
2005/1/7,U 01:30:00,5990.78,6007.34,5934.83,5935.99,57680998400,57680998400.00
2005/1/10,U 01:30:00,5950.12,5962.64,5929.11,5942.85,44281999360,44281999360.00
2005/1/11,U 01:30:00,5948.07,5993.39,5942.14,5975.66,49478000640,49478000640.00
2005/1/12,U 01:30:00,5957.90,5978.41,5878.39,5879.08,52065001472,52065001472.00
2005/1/13,U 01:30:00,5899.76,5922.26,5828.09,5853.94,60135997440,60135997440.00
2005/1/14,U 01:30:00,5831.70,5895.35,5813.15,5889.52,57173999616,57173999616.00
2005/1/17,U 01:30:00,5955.62,5969.03,5940.06,5945.27,59669000192,59669000192.00
2005/1/18,U 01:30:00,5964.08,5964.08,5926.80,5933.57,44778999808,44778999808.00
2005/1/19,U 01:30:00,5952.59,5961.78,5895.35,5895.35,50600001536,50600001536.00
2005/1/20,U 01:30:00,5835.68,5918.33,5835.68,5888.10,64817999872,64817999872.00
2005/1/21,U 01:30:00,5877.31,5898.86,5846.95,5848.91,46441000960,46441000960.00
2005/1/24,U 01:30:00,5859.89,5862.62,5763.84,5771.48,47302000640,47302000640.00
2005/1/25,U 01:30:00,5759.21,5796.85,5734.87,5782.75,47432998912,47432998912.00
2005/1/26,U 01:30:00,5815.48,5847.41,5810.14,5835.37,45351997440,45351997440.00
2005/1/27,U 01:30:00,5849.23,5859.70,5820.72,5842.76,48255000576,48255000576.00
2005/1/28,U 01:30:00,5845.59,5902.72,5836.47,5879.93,63902003200,63902003200.00
2005/1/31,U 01:30:00,5905.30,6002.37,5900.37,5994.23,100164001792,100164001792.00
2005/2/1,U 01:30:00,6015.78,6015.78,5979.92,5981.54,74935001088,74935001088.00
2005/2/2,U 01:30:00,6016.33,6064.66,6010.76,6018.69,94116995072,94116995072.00
2005/2/3,U 01:30:00,6028.94,6044.43,6006.23,6034.60,73946005504,73946005504.00
2005/2/14,U 01:30:00,6130.32,6148.95,6089.44,6112.40,92942999552,92942999552.00
2005/2/15,U 01:30:00,6121.97,6142.44,6106.50,6122.39,72424996864,72424996864.00
2005/2/16,U 01:30:00,6134.53,6158.80,6086.30,6143.49,85703999488,85703999488.00
2005/2/17,U 01:30:00,6118.62,6139.65,6072.16,6072.16,85745000448,85745000448.00
2005/2/18,U 01:30:00,6072.45,6128.64,6062.96,6115.43,86835994624,86835994624.00
2005/2/21,U 01:30:00,6145.56,6172.27,6133.11,6142.78,99507003392,99507003392.00
2005/2/22,U 01:30:00,6155.54,6161.00,6106.19,6107.17,71341998080,71341998080.00
2005/2/23,U 01:30:00,6082.34,6128.70,6048.63,6121.52,77056000000,77056000000.00
2005/2/24,U 01:30:00,6123.59,6171.56,6109.90,6128.34,98716999680,98716999680.00
2005/2/25,U 01:30:00,6195.24,6233.53,6192.38,6207.83,121452003328,121452003328.00
2005/3/1,U 01:30:00,6227.42,6260.32,6207.78,6259.69,104071995392,104071995392.00
2005/3/2,U 01:30:00,6267.52,6267.52,6219.93,6225.25,84503003136,84503003136.00
2005/3/3,U 01:30:00,6219.71,6219.71,6164.15,6202.38,78833999872,78833999872.00
2005/3/4,U 01:30:00,6191.42,6219.07,6178.26,6193.62,81694998528,81694998528.00
2005/3/7,U 01:30:00,6224.44,6257.54,6220.52,6220.52,87021002752,87021002752.00
2005/3/8,U 01:30:00,6250.58,6255.68,6156.98,6173.34,93720002560,93720002560.00
2005/3/9,U 01:30:00,6163.56,6227.13,6163.56,6213.28,84403003392,84403003392.00
2005/3/10,U 01:30:00,6207.86,6215.47,6168.76,6192.53,89328001024,89328001024.00
2005/3/11,U 01:30:00,6225.75,6238.43,6194.14,6204.23,80683999232,80683999232.00
2005/3/14,U 01:30:00,6181.83,6193.32,6151.80,6155.51,79928999936,79928999936.00
2005/3/15,U 01:30:00,6155.49,6169.52,6028.17,6063.48,85757001728,85757001728.00
2005/3/16,U 01:30:00,6052.30,6093.41,6048.40,6072.36,59728998400,59728998400.00
2005/3/17,U 01:30:00,6021.80,6054.71,6002.10,6032.47,59329998848,59329998848.00
2005/3/18,U 01:30:00,6039.23,6054.75,6018.63,6043.95,56915996672,56915996672.00
2005/3/21,U 01:30:00,6056.10,6077.94,6051.53,6058.96,63896002560,63896002560.00
2005/3/22,U 01:30:00,6057.90,6057.90,5998.78,6018.79,66021003264,66021003264.00
2005/3/23,U 01:30:00,6005.36,6023.76,5970.20,6019.49,63687999488,63687999488.00
2005/3/24,U 01:30:00,6029.74,6054.65,6001.00,6001.00,72767995904,72767995904.00
2005/3/25,U 01:30:00,6018.79,6065.91,6016.48,6065.91,59090997248,59090997248.00
2005/3/28,U 01:30:00,6091.83,6093.19,6048.74,6048.74,55505997824,55505997824.00
2005/3/29,U 01:30:00,6035.77,6035.77,5961.24,5961.24,62209998848,62209998848.00
2005/3/30,U 01:30:00,5940.18,5980.50,5940.18,5957.98,56853004288,56853004288.00
2005/3/31,U 01:30:00,6005.87,6017.04,5995.27,6005.88,71162003456,71162003456.00
2005/4/1,U 01:30:00,6010.71,6028.99,5959.28,6028.75,74952998912,74952998912.00
2005/4/4,U 01:30:00,6013.70,6048.37,6006.30,6019.93,76662996992,76662996992.00
2005/4/6,U 01:30:00,6025.29,6046.16,6006.81,6013.49,63843999744,63843999744.00
2005/4/7,U 01:30:00,6032.01,6043.10,5971.76,5971.76,79018000384,79018000384.00
2005/4/8,U 01:30:00,6002.35,6028.55,5997.29,6024.07,62359003136,62359003136.00
2005/4/11,U 01:30:00,6021.33,6021.33,5969.40,5979.42,51317997568,51317997568.00
2005/4/12,U 01:30:00,5974.71,5995.93,5955.24,5993.89,43829997568,43829997568.00
2005/4/13,U 01:30:00,6004.49,6008.60,5990.20,5998.08,47899000832,47899000832.00
2005/4/14,U 01:30:00,5966.84,5994.99,5964.33,5976.68,60672999424,60672999424.00
2005/4/15,U 01:30:00,5946.20,5946.20,5875.67,5888.37,79458000896,79458000896.00
2005/4/18,U 01:30:00,5809.76,5809.76,5679.35,5715.16,73244999680,73244999680.00
2005/4/19,U 01:30:00,5736.97,5773.32,5726.96,5748.35,57988001792,57988001792.00
2005/4/20,U 01:30:00,5799.85,5799.85,5683.00,5693.01,63957000192,63957000192.00
2005/4/21,U 01:30:00,5565.41,5725.48,5565.41,5721.99,63880998912,63880998912.00
2005/4/22,U 01:30:00,5777.49,5799.73,5741.49,5747.09,64701001728,64701001728.00
2005/4/25,U 01:30:00,5753.24,5771.38,5727.42,5758.31,40970002432,40970002432.00
2005/4/26,U 01:30:00,5773.77,5815.14,5755.88,5805.25,53591998464,53591998464.00
2005/4/27,U 01:30:00,5806.69,5817.92,5777.41,5778.27,47182999552,47182999552.00
2005/4/28,U 01:30:00,5775.25,5842.27,5755.08,5842.27,50529001472,50529001472.00
2005/4/29,U 01:30:00,5810.34,5818.07,5780.97,5818.07,49091002368,49091002368.00
2005/5/3,U 01:30:00,5845.14,5865.90,5818.22,5818.22,58603999232,58603999232.00
2005/5/4,U 01:30:00,5827.74,5831.02,5793.25,5803.68,52996001792,52996001792.00
2005/5/5,U 01:30:00,5851.50,5957.87,5851.50,5927.50,90992001024,90992001024.00
2005/5/6,U 01:30:00,5932.04,5974.86,5917.02,5967.96,80654999552,80654999552.00
2005/5/9,U 01:30:00,5957.92,5973.60,5950.63,5966.85,64603996160,64603996160.00
2005/5/10,U 01:30:00,5973.37,5976.83,5939.48,5949.80,58765996032,58765996032.00
2005/5/11,U 01:30:00,5900.72,5925.02,5900.72,5917.13,55016996864,55016996864.00
2005/5/12,U 01:30:00,5917.99,5934.60,5906.37,5934.60,57228996608,57228996608.00
2005/5/13,U 01:30:00,5931.53,6001.19,5925.67,5981.48,77628006400,77628006400.00
2005/5/16,U 01:30:00,5992.31,5997.77,5925.88,5925.88,66344001536,66344001536.00
2005/5/17,U 01:30:00,5939.31,5943.92,5879.19,5894.01,56904998912,56904998912.00
2005/5/18,U 01:30:00,5901.08,5921.17,5889.47,5890.83,53461999616,53461999616.00
2005/5/19,U 01:30:00,5963.90,5997.76,5958.34,5970.71,75037999104,75037999104.00
2005/5/20,U 01:30:00,5987.10,5996.11,5954.69,5954.69,60700000256,60700000256.00
2005/5/23,U 01:30:00,5953.28,5953.28,5884.06,5885.45,43171000320,43171000320.00
2005/5/24,U 01:30:00,5888.85,5925.88,5888.85,5909.10,49245999104,49245999104.00
2005/5/25,U 01:30:00,5921.59,5956.64,5879.08,5888.53,64033001472,64033001472.00
2005/5/26,U 01:30:00,5903.01,5939.42,5883.18,5939.42,52557000704,52557000704.00
2005/5/27,U 01:30:00,5966.41,5998.78,5966.41,5991.55,72296996864,72296996864.00
2005/5/30,U 01:30:00,5996.89,6009.52,5971.97,6009.52,57979998208,57979998208.00
2005/5/31,U 01:30:00,5998.90,6026.53,5981.24,6011.56,74212999168,74212999168.00
2005/6/1,U 01:30:00,6002.55,6023.34,5962.88,5971.62,79894003712,79894003712.00
2005/6/2,U 01:30:00,6008.90,6065.23,6008.90,6039.48,93173997568,93173997568.00
2005/6/3,U 01:30:00,6062.78,6113.49,6051.27,6107.95,103605002240,103605002240.00
2005/6/6,U 01:30:00,6109.30,6140.74,6086.41,6137.57,81086996480,81086996480.00
2005/6/7,U 01:30:00,6144.25,6146.94,6096.84,6105.79,76805996544,76805996544.00
2005/6/8,U 01:30:00,6121.34,6170.47,6121.21,6161.66,83331997696,83331997696.00
2005/6/9,U 01:30:00,6172.37,6188.59,6144.27,6145.92,102495993856,102495993856.00
2005/6/10,U 01:30:00,6188.10,6198.30,6158.13,6192.35,89199001600,89199001600.00
2005/6/13,U 01:30:00,6194.90,6236.15,6167.78,6231.05,76842000384,76842000384.00
2005/6/14,U 01:30:00,6244.56,6266.25,6205.76,6205.76,91418001408,91418001408.00
2005/6/15,U 01:30:00,6219.80,6252.10,6215.73,6252.10,77483999232,77483999232.00
2005/6/16,U 01:30:00,6298.35,6298.35,6249.00,6282.41,83420004352,83420004352.00
2005/6/17,U 01:30:00,6304.24,6357.39,6293.23,6293.56,111669993472,111669993472.00
2005/6/20,U 01:30:00,6311.67,6315.29,6272.97,6296.89,66467000320,66467000320.00
2005/6/21,U 01:30:00,6304.33,6304.88,6265.69,6278.46,74894999552,74894999552.00
2005/6/22,U 01:30:00,6291.91,6381.23,6291.91,6357.83,97495998464,97495998464.00
2005/6/23,U 01:30:00,6382.60,6401.81,6369.21,6373.86,101676998656,101676998656.00
2005/6/24,U 01:30:00,6350.74,6363.88,6324.22,6340.69,70012002304,70012002304.00
2005/6/27,U 01:30:00,6307.61,6342.45,6279.39,6302.99,69434998784,69434998784.00
2005/6/28,U 01:30:00,6303.66,6323.10,6287.80,6316.84,62321000448,62321000448.00
2005/6/29,U 01:30:00,6370.14,6375.68,6231.65,6231.65,91618000896,91618000896.00
2005/6/30,U 01:30:00,6278.75,6280.53,6240.84,6241.94,56907001856,56907001856.00
2005/7/1,U 01:30:00,6240.08,6275.48,6195.17,6272.14,58425999360,58425999360.00
2005/7/4,U 01:30:00,6269.63,6288.96,6257.90,6271.20,63978999808,63978999808.00
2005/7/5,U 01:30:00,6269.78,6279.20,6232.04,6232.04,68650000384,68650000384.00
2005/7/6,U 01:30:00,6249.29,6256.90,6221.03,6222.05,80910000128,80910000128.00
2005/7/7,U 01:30:00,6219.46,6221.59,6180.58,6212.60,76423995392,76423995392.00
2005/7/8,U 01:30:00,6199.79,6230.51,6186.79,6201.40,72766996480,72766996480.00
2005/7/11,U 01:30:00,6255.40,6305.61,6249.41,6298.86,94259003392,94259003392.00
2005/7/12,U 01:30:00,6337.50,6365.76,6337.50,6358.81,102232997888,102232997888.00
2005/7/13,U 01:30:00,6360.60,6406.99,6352.21,6377.09,106743005184,106743005184.00
2005/7/14,U 01:30:00,6403.08,6427.32,6375.75,6418.35,107332993024,107332993024.00
2005/7/15,U 01:30:00,6428.44,6454.33,6410.59,6410.59,107374002176,107374002176.00
2005/7/19,U 01:30:00,6403.71,6432.58,6387.86,6416.34,94084997120,94084997120.00
2005/7/20,U 01:30:00,6438.22,6480.97,6415.78,6423.81,124204007424,124204007424.00
2005/7/21,U 01:30:00,6344.84,6478.64,6344.84,6394.03,114418008064,114418008064.00
2005/7/22,U 01:30:00,6412.87,6415.43,6365.38,6380.73,98486001664,98486001664.00
2005/7/25,U 01:30:00,6406.45,6434.45,6400.11,6420.45,93267001344,93267001344.00
2005/7/26,U 01:30:00,6416.22,6439.98,6366.16,6366.16,104043995136,104043995136.00
2005/7/27,U 01:30:00,6364.01,6376.05,6305.93,6327.25,96696000512,96696000512.00
2005/7/28,U 01:30:00,6347.89,6375.64,6326.00,6375.64,115388997632,115388997632.00
2005/7/29,U 01:30:00,6409.56,6420.64,6310.63,6311.98,128712998912,128712998912.00
2005/8/1,U 01:30:00,6320.67,6327.83,6290.93,6307.93,77449003008,77449003008.00
2005/8/2,U 01:30:00,6344.40,6360.43,6296.78,6343.54,90055000064,90055000064.00
2005/8/3,U 01:30:00,6391.68,6455.57,6379.51,6455.57,107747999744,107747999744.00
2005/8/4,U 01:30:00,6481.62,6481.62,6439.89,6446.01,109679001600,109679001600.00
2005/8/8,U 01:30:00,6400.04,6408.05,6375.89,6380.03,93410000896,93410000896.00
2005/8/9,U 01:30:00,6374.60,6397.37,6361.19,6380.00,89769000960,89769000960.00
2005/8/10,U 01:30:00,6408.86,6430.13,6356.84,6356.84,107441004544,107441004544.00
2005/8/11,U 01:30:00,6362.62,6380.39,6326.37,6353.71,93919002624,93919002624.00
2005/8/12,U 01:30:00,6389.27,6398.72,6350.90,6350.90,91633000448,91633000448.00
2005/8/15,U 01:30:00,6344.88,6344.88,6238.02,6245.13,77477003264,77477003264.00
2005/8/16,U 01:30:00,6262.87,6266.33,6207.58,6242.40,64951001088,64951001088.00
2005/8/17,U 01:30:00,6216.08,6256.11,6213.59,6241.92,69735997440,69735997440.00
2005/8/18,U 01:30:00,6252.32,6260.28,6204.42,6205.09,73524002816,73524002816.00
2005/8/19,U 01:30:00,6190.33,6190.33,6138.62,6158.94,63822999552,63822999552.00
2005/8/22,U 01:30:00,6194.89,6207.95,6181.51,6206.65,50467999744,50467999744.00
2005/8/23,U 01:30:00,6211.15,6234.31,6195.18,6195.18,67182002176,67182002176.00
2005/8/24,U 01:30:00,6174.25,6174.79,6126.97,6127.24,68248997888,68248997888.00
2005/8/25,U 01:30:00,6103.46,6153.62,6097.23,6109.66,75327004672,75327004672.00
2005/8/26,U 01:30:00,6130.83,6148.95,6107.00,6136.55,63259000832,63259000832.00
2005/8/29,U 01:30:00,6117.27,6130.79,6031.20,6049.44,60437000192,60437000192.00
2005/8/30,U 01:30:00,6087.86,6087.86,6021.97,6032.12,66196000768,66196000768.00
2005/8/31,U 01:30:00,6041.86,6078.17,5976.40,6033.47,74263003136,74263003136.00
2005/9/2,U 01:30:00,6081.71,6116.05,6075.35,6116.05,72683003904,72683003904.00
2005/9/5,U 01:30:00,6131.95,6131.95,6094.00,6098.78,58528997376,58528997376.00
2005/9/6,U 01:30:00,6141.28,6145.30,6123.84,6140.14,60910997504,60910997504.00
2005/9/7,U 01:30:00,6168.51,6168.51,6130.56,6141.14,66507001856,66507001856.00
2005/9/8,U 01:30:00,6157.47,6170.00,6140.34,6149.88,64561000448,64561000448.00
2005/9/9,U 01:30:00,6161.80,6167.90,6108.40,6119.06,57553997824,57553997824.00
2005/9/12,U 01:30:00,6155.38,6166.11,6130.99,6164.98,66873999360,66873999360.00
2005/9/13,U 01:30:00,6170.37,6186.12,6156.12,6169.08,65982001152,65982001152.00
2005/9/14,U 01:30:00,6159.97,6172.89,6132.99,6148.70,53752000512,53752000512.00
2005/9/15,U 01:30:00,6132.45,6139.99,6079.57,6082.56,59007000576,59007000576.00
2005/9/16,U 01:30:00,6080.19,6086.88,6015.56,6031.24,61028003840,61028003840.00
2005/9/19,U 01:30:00,6044.16,6050.40,6023.08,6035.59,46492000256,46492000256.00
2005/9/20,U 01:30:00,6015.98,6115.54,5994.46,6105.35,83863003136,83863003136.00
2005/9/21,U 01:30:00,6099.13,6121.62,6066.37,6067.34,75359002624,75359002624.00
2005/9/22,U 01:30:00,6017.25,6039.85,5966.16,5972.06,73507004416,73507004416.00
2005/9/23,U 01:30:00,5957.79,5973.72,5899.59,5925.54,68897996800,68897996800.00
2005/9/26,U 01:30:00,5967.69,5975.98,5894.99,5930.20,52451000320,52451000320.00
2005/9/27,U 01:30:00,5929.87,5966.97,5905.44,5945.05,55416999936,55416999936.00
2005/9/28,U 01:30:00,5943.12,5961.21,5912.88,5931.38,66075000832,66075000832.00
2005/9/29,U 01:30:00,5932.79,6009.99,5931.02,6009.99,81428996096,81428996096.00
2005/9/30,U 01:30:00,6053.59,6118.61,6047.20,6118.61,96096993280,96096993280.00
2005/10/3,U 01:30:00,6128.97,6139.22,6090.78,6123.92,81198997504,81198997504.00
2005/10/4,U 01:30:00,6141.74,6158.68,6114.02,6142.12,87277002752,87277002752.00
2005/10/5,U 01:30:00,6136.66,6171.87,6125.11,6135.01,96095002624,96095002624.00
2005/10/6,U 01:30:00,6094.18,6105.05,6075.67,6095.81,77728997376,77728997376.00
2005/10/7,U 01:30:00,6090.99,6112.83,6076.15,6081.84,68003004416,68003004416.00
2005/10/11,U 01:30:00,6097.88,6112.68,6065.57,6066.59,56545001472,56545001472.00
2005/10/12,U 01:30:00,6042.15,6045.73,5987.40,5987.40,73557999616,73557999616.00
2005/10/13,U 01:30:00,5970.10,5974.03,5928.86,5960.11,70121996288,70121996288.00
2005/10/14,U 01:30:00,5987.05,6006.96,5967.71,5969.07,59909996544,59909996544.00
2005/10/17,U 01:30:00,5990.23,5991.35,5826.27,5826.27,69571993600,69571993600.00
2005/10/18,U 01:30:00,5853.28,5865.24,5805.70,5830.79,62897999872,62897999872.00
2005/10/19,U 01:30:00,5788.83,5788.83,5692.28,5694.16,73191997440,73191997440.00
2005/10/20,U 01:30:00,5719.03,5763.72,5647.92,5748.00,86458998784,86458998784.00
2005/10/21,U 01:30:00,5678.62,5761.16,5678.62,5738.76,67452002304,67452002304.00
2005/10/24,U 01:30:00,5761.33,5766.35,5713.63,5717.28,57300000768,57300000768.00
2005/10/25,U 01:30:00,5796.81,5803.67,5721.31,5721.31,66384003072,66384003072.00
2005/10/26,U 01:30:00,5731.87,5739.94,5672.89,5700.72,73484001280,73484001280.00
2005/10/27,U 01:30:00,5663.24,5717.05,5632.23,5661.18,65959997440,65959997440.00
2005/10/28,U 01:30:00,5646.80,5690.98,5618.90,5632.97,68534001664,68534001664.00
2005/10/31,U 01:30:00,5692.82,5774.61,5681.20,5764.30,73484001280,73484001280.00
2005/11/1,U 01:30:00,5803.25,5829.82,5786.64,5798.41,77306003456,77306003456.00
2005/11/2,U 01:30:00,5832.34,5870.37,5816.90,5870.37,74896998400,74896998400.00
2005/11/3,U 01:30:00,5907.22,5908.69,5855.13,5858.01,76967002112,76967002112.00
2005/11/4,U 01:30:00,5907.27,5930.24,5888.40,5911.74,78879997952,78879997952.00
2005/11/7,U 01:30:00,5905.36,5905.36,5842.37,5860.39,54940995584,54940995584.00
2005/11/8,U 01:30:00,5865.91,5867.07,5836.24,5849.63,53206999040,53206999040.00
2005/11/9,U 01:30:00,5843.97,5971.06,5843.39,5971.06,83009003520,83009003520.00
2005/11/10,U 01:30:00,5987.28,6021.38,5971.89,5988.37,86090006528,86090006528.00
2005/11/11,U 01:30:00,6050.87,6075.26,6019.06,6075.26,93326000128,93326000128.00
2005/11/14,U 01:30:00,6066.24,6090.87,6061.22,6083.62,70784000000,70784000000.00
2005/11/15,U 01:30:00,6072.48,6073.44,6003.48,6030.74,65344000000,65344000000.00
2005/11/16,U 01:30:00,6021.61,6079.30,6002.18,6046.20,77055000576,77055000576.00
2005/11/17,U 01:30:00,6063.09,6063.09,5994.91,6020.94,73773998080,73773998080.00
2005/11/18,U 01:30:00,6084.07,6121.60,6077.98,6106.74,118488997888,118488997888.00
2005/11/21,U 01:30:00,6130.80,6138.40,6093.44,6103.42,82323996672,82323996672.00
2005/11/22,U 01:30:00,6091.77,6094.68,6050.24,6059.19,67041996800,67041996800.00
2005/11/23,U 01:30:00,6095.18,6123.52,6074.33,6123.52,77852000256,77852000256.00
2005/11/24,U 01:30:00,6122.97,6143.87,6104.11,6111.89,78453006336,78453006336.00
2005/11/25,U 01:30:00,6133.70,6145.01,6122.17,6128.20,79226003456,79226003456.00
2005/11/28,U 01:30:00,6167.08,6212.35,6156.29,6203.84,102440001536,102440001536.00
2005/11/29,U 01:30:00,6192.94,6207.05,6139.51,6139.51,84243996672,84243996672.00
2005/11/30,U 01:30:00,6172.96,6206.45,6171.38,6203.47,95548997632,95548997632.00
2005/12/1,U 01:30:00,6196.36,6202.91,6162.86,6179.82,81033003008,81033003008.00
2005/12/2,U 01:30:00,6254.35,6258.34,6209.77,6228.95,113044996096,113044996096.00
2005/12/5,U 01:30:00,6280.81,6348.31,6244.49,6348.31,120943001600,120943001600.00
2005/12/6,U 01:30:00,6319.13,6364.17,6318.95,6350.52,114757992448,114757992448.00
2005/12/7,U 01:30:00,6362.51,6370.82,6290.60,6329.52,113143996416,113143996416.00
2005/12/8,U 01:30:00,6302.08,6316.58,6223.35,6249.19,93955997696,93955997696.00
2005/12/9,U 01:30:00,6269.94,6274.04,6233.23,6264.36,84194000896,84194000896.00
2005/12/12,U 01:30:00,6272.61,6272.61,6206.83,6266.29,84502003712,84502003712.00
2005/12/13,U 01:30:00,6270.24,6282.23,6242.41,6261.18,90966999040,90966999040.00
2005/12/14,U 01:30:00,6272.48,6280.52,6227.35,6235.35,85151997952,85151997952.00
2005/12/15,U 01:30:00,6240.37,6259.21,6227.25,6258.47,75059994624,75059994624.00
2005/12/16,U 01:30:00,6293.41,6375.33,6293.41,6350.69,130568003584,130568003584.00
2005/12/19,U 01:30:00,6386.36,6439.20,6374.49,6431.42,115738001408,115738001408.00
2005/12/20,U 01:30:00,6428.25,6443.89,6413.46,6427.84,96062996480,96062996480.00
2005/12/21,U 01:30:00,6442.32,6481.56,6427.86,6471.89,106069991424,106069991424.00
2005/12/22,U 01:30:00,6501.37,6504.09,6417.20,6417.20,96693002240,96693002240.00
2005/12/23,U 01:30:00,6450.65,6516.11,6426.23,6512.63,114872999936,114872999936.00
2005/12/26,U 01:30:00,6565.67,6573.97,6530.76,6534.77,111657992192,111657992192.00
2005/12/27,U 01:30:00,6539.29,6570.42,6505.46,6531.59,114399002624,114399002624.00
2005/12/28,U 01:30:00,6492.80,6530.02,6479.34,6524.40,103343005696,103343005696.00
2005/12/29,U 01:30:00,6549.72,6600.12,6546.75,6575.53,154200997888,154200997888.00
2005/12/30,U 01:30:00,6589.84,6600.17,6548.34,6548.34,140063997952,140063997952.00
2006/1/2,U 01:30:00,6457.61,6492.92,6424.03,6462.06,116362002432,116362002432.00
2006/1/3,U 01:30:00,6476.20,6591.77,6457.09,6591.77,154357989376,154357989376.00
2006/1/4,U 01:30:00,6658.32,6670.96,6579.66,6616.44,181448998912,181448998912.00
2006/1/5,U 01:30:00,6669.80,6717.12,6666.84,6709.87,166803996672,166803996672.00
2006/1/6,U 01:30:00,6757.41,6761.01,6676.65,6694.82,170639998976,170639998976.00
2006/1/9,U 01:30:00,6752.09,6763.86,6708.59,6742.39,139866996736,139866996736.00
2006/1/10,U 01:30:00,6751.56,6751.56,6678.84,6707.40,115250003968,115250003968.00
2006/1/11,U 01:30:00,6702.47,6741.92,6650.61,6735.89,135428005888,135428005888.00
2006/1/12,U 01:30:00,6782.15,6797.20,6725.57,6725.61,144765009920,144765009920.00
2006/1/13,U 01:30:00,6729.58,6729.58,6669.64,6682.35,97705000960,97705000960.00
2006/1/16,U 01:30:00,6680.88,6733.52,6664.80,6724.18,89125003264,89125003264.00
2006/1/17,U 01:30:00,6752.24,6775.73,6711.04,6711.04,119008993280,119008993280.00
2006/1/18,U 01:30:00,6620.77,6629.44,6467.73,6498.92,133678006272,133678006272.00
2006/1/19,U 01:30:00,6514.71,6545.89,6442.78,6512.29,116796997632,116796997632.00
2006/1/20,U 01:30:00,6571.64,6571.64,6475.30,6486.63,81834999808,81834999808.00
2006/1/23,U 01:30:00,6385.88,6417.72,6373.63,6381.97,74735001600,74735001600.00
2006/1/24,U 01:30:00,6418.58,6478.50,6418.58,6451.94,74790002688,74790002688.00
2006/1/25,U 01:30:00,6500.63,6536.89,6477.34,6532.18,79610994688,79610994688.00
2006/2/3,U 01:30:00,6592.19,6626.43,6547.17,6594.60,108885999616,108885999616.00
2006/2/6,U 01:30:00,6568.35,6719.96,6530.80,6719.96,103246995456,103246995456.00
2006/2/7,U 01:30:00,6692.42,6747.43,6681.53,6720.08,117560999936,117560999936.00
2006/2/8,U 01:30:00,6712.87,6715.18,6623.23,6624.11,84640997376,84640997376.00
2006/2/9,U 01:30:00,6696.65,6700.86,6620.32,6630.13,106413998080,106413998080.00
2006/2/10,U 01:30:00,6652.33,6652.33,6574.01,6594.92,101800001536,101800001536.00
2006/2/13,U 01:30:00,6591.99,6623.55,6557.76,6562.29,82184003584,82184003584.00
2006/2/14,U 01:30:00,6553.28,6613.86,6540.71,6612.97,85630001152,85630001152.00
2006/2/15,U 01:30:00,6628.98,6659.52,6592.94,6598.49,105063997440,105063997440.00
2006/2/16,U 01:30:00,6661.30,6701.74,6647.03,6683.93,104756002816,104756002816.00
2006/2/17,U 01:30:00,6723.66,6726.73,6665.63,6673.75,94764998656,94764998656.00
2006/2/20,U 01:30:00,6652.55,6697.31,6631.81,6686.55,73918996480,73918996480.00
2006/2/21,U 01:30:00,6708.21,6717.53,6631.51,6631.51,76065005568,76065005568.00
2006/2/22,U 01:30:00,6634.83,6650.71,6503.70,6530.70,96526000128,96526000128.00
2006/2/23,U 01:30:00,6523.85,6528.50,6466.21,6474.69,87825997824,87825997824.00
2006/2/24,U 01:30:00,6474.05,6538.22,6473.80,6538.22,82252005376,82252005376.00
2006/2/27,U 01:30:00,6496.55,6567.91,6481.99,6561.63,79694004224,79694004224.00
2006/3/1,U 01:30:00,6518.00,6636.92,6518.00,6613.39,107144994816,107144994816.00
2006/3/2,U 01:30:00,6678.46,6685.45,6637.90,6642.96,105474998272,105474998272.00
2006/3/3,U 01:30:00,6643.79,6659.44,6543.43,6553.66,100293001216,100293001216.00
2006/3/6,U 01:30:00,6547.73,6582.21,6531.50,6575.78,84677001216,84677001216.00
2006/3/7,U 01:30:00,6553.97,6557.15,6494.15,6494.15,83751002112,83751002112.00
2006/3/8,U 01:30:00,6487.07,6521.27,6436.14,6459.57,90898997248,90898997248.00
2006/3/9,U 01:30:00,6476.96,6505.56,6465.23,6486.47,67215003648,67215003648.00
2006/3/10,U 01:30:00,6492.04,6528.56,6473.18,6490.68,84228997120,84228997120.00
2006/3/13,U 01:30:00,6520.36,6551.13,6502.51,6544.63,83791994880,83791994880.00
2006/3/14,U 01:30:00,6532.25,6545.12,6444.14,6460.01,87680999424,87680999424.00
2006/3/15,U 01:30:00,6516.14,6534.61,6478.71,6518.70,96574996480,96574996480.00
2006/3/16,U 01:30:00,6528.14,6594.18,6504.98,6504.98,130479005696,130479005696.00
2006/3/17,U 01:30:00,6507.55,6530.43,6471.71,6528.57,91237998592,91237998592.00
2006/3/20,U 01:30:00,6554.18,6569.53,6510.58,6516.52,99017998336,99017998336.00
2006/3/21,U 01:30:00,6525.30,6536.01,6458.03,6458.03,90567999488,90567999488.00
2006/3/22,U 01:30:00,6419.46,6441.27,6387.36,6391.26,81223999488,81223999488.00
2006/3/23,U 01:30:00,6412.66,6418.48,6344.73,6364.60,85679996928,85679996928.00
2006/3/24,U 01:30:00,6366.96,6401.62,6351.89,6376.62,77383000064,77383000064.00
2006/3/27,U 01:30:00,6408.20,6430.23,6399.08,6421.85,65300000768,65300000768.00
2006/3/28,U 01:30:00,6433.23,6469.67,6424.94,6453.85,70461997056,70461997056.00
2006/3/29,U 01:30:00,6447.70,6498.03,6444.40,6498.03,81637998592,81637998592.00
2006/3/30,U 01:30:00,6540.81,6559.21,6504.75,6546.06,107731992576,107731992576.00
2006/3/31,U 01:30:00,6564.86,6632.63,6564.86,6613.97,110982995968,110982995968.00
2006/4/3,U 01:30:00,6627.32,6672.11,6615.98,6660.76,100778999808,100778999808.00
2006/4/4,U 01:30:00,6679.82,6684.10,6651.96,6665.60,101263998976,101263998976.00
2006/4/6,U 01:30:00,6724.97,6760.82,6710.68,6760.82,115805003776,115805003776.00
2006/4/7,U 01:30:00,6758.82,6802.94,6722.39,6781.94,122225999872,122225999872.00
2006/4/10,U 01:30:00,6759.38,6815.73,6758.07,6780.64,92690006016,92690006016.00
2006/4/11,U 01:30:00,6772.96,6775.65,6723.23,6757.17,86682001408,86682001408.00
2006/4/12,U 01:30:00,6710.62,6813.66,6709.83,6808.50,110033993728,110033993728.00
2006/4/13,U 01:30:00,6850.19,6868.74,6828.95,6855.74,131373998080,131373998080.00
2006/4/14,U 01:30:00,6888.18,6952.54,6876.47,6952.54,119775002624,119775002624.00
2006/4/17,U 01:30:00,6982.47,7015.91,6950.58,7000.09,127024996352,127024996352.00
2006/4/18,U 01:30:00,7007.45,7007.45,6918.46,6989.46,110667005952,110667005952.00
2006/4/19,U 01:30:00,7073.32,7093.43,7038.78,7038.78,144305012736,144305012736.00
2006/4/20,U 01:30:00,7061.38,7107.68,7030.89,7102.74,138065002496,138065002496.00
2006/4/21,U 01:30:00,7130.68,7160.74,7092.93,7093.05,168581005312,168581005312.00
2006/4/24,U 01:30:00,7066.19,7141.29,7057.19,7096.04,119499997184,119499997184.00
2006/4/25,U 01:30:00,7125.90,7166.47,7052.90,7059.94,135445995520,135445995520.00
2006/4/26,U 01:30:00,7080.62,7173.56,7047.96,7168.98,124952002560,124952002560.00
2006/4/27,U 01:30:00,7203.75,7229.35,7136.21,7136.21,171440996352,171440996352.00
2006/4/28,U 01:30:00,7172.31,7184.37,7103.87,7171.77,133647998976,133647998976.00
2006/5/2,U 01:30:00,7174.93,7217.37,7141.91,7199.60,143100002304,143100002304.00
2006/5/3,U 01:30:00,7242.04,7265.17,7233.84,7242.37,155396997120,155396997120.00
2006/5/4,U 01:30:00,7280.82,7351.87,7278.49,7345.04,175896002560,175896002560.00
2006/5/5,U 01:30:00,7409.65,7455.83,7355.42,7370.44,191310004224,191310004224.00
2006/5/8,U 01:30:00,7438.41,7474.05,7401.99,7474.05,157628006400,157628006400.00
2006/5/9,U 01:30:00,7470.01,7476.07,7364.19,7388.94,161934000128,161934000128.00
2006/5/10,U 01:30:00,7398.27,7426.37,7272.39,7324.71,176955998208,176955998208.00
2006/5/11,U 01:30:00,7271.75,7361.45,7254.97,7361.45,138288005120,138288005120.00
2006/5/12,U 01:30:00,7269.92,7326.48,7267.79,7278.96,128419995648,128419995648.00
2006/5/15,U 01:30:00,7225.80,7240.92,7167.03,7176.35,124918996992,124918996992.00
2006/5/16,U 01:30:00,7202.35,7202.90,7069.90,7069.90,127376998400,127376998400.00
2006/5/17,U 01:30:00,7116.75,7144.28,7057.99,7116.83,110566006784,110566006784.00
2006/5/18,U 01:30:00,6989.48,7045.87,6987.65,7034.03,114542002176,114542002176.00
2006/5/19,U 01:30:00,7040.42,7097.27,7010.69,7074.15,106881990656,106881990656.00
2006/5/22,U 01:30:00,7111.42,7112.42,6938.26,6938.26,122541006848,122541006848.00
2006/5/23,U 01:30:00,6874.09,6909.58,6833.98,6843.98,104737996800,104737996800.00
2006/5/24,U 01:30:00,6904.28,6932.28,6791.11,6877.01,129775001600,129775001600.00
2006/5/25,U 01:30:00,6892.27,6914.45,6842.92,6861.65,108086001664,108086001664.00
2006/5/26,U 01:30:00,6951.76,6976.33,6856.55,6879.51,127182995456,127182995456.00
2006/5/29,U 01:30:00,6913.10,6919.96,6864.76,6878.88,83360997376,83360997376.00
2006/5/30,U 01:30:00,6910.30,6912.95,6829.40,6846.95,107114004480,107114004480.00
2006/6/1,U 01:30:00,6874.66,6922.34,6868.42,6872.84,92026003456,92026003456.00
2006/6/2,U 01:30:00,6951.42,6967.09,6885.39,6959.64,95601000448,95601000448.00
2006/6/5,U 01:30:00,6956.77,6967.38,6700.47,6715.27,100768997376,100768997376.00
2006/6/6,U 01:30:00,6684.58,6738.78,6621.17,6730.27,94684004352,94684004352.00
2006/6/7,U 01:30:00,6691.50,6699.54,6612.74,6612.74,82761998336,82761998336.00
2006/6/8,U 01:30:00,6562.10,6564.10,6331.81,6331.81,119722999808,119722999808.00
2006/6/9,U 01:30:00,6389.98,6451.17,6268.92,6444.63,119030005760,119030005760.00
2006/6/12,U 01:30:00,6384.32,6443.21,6339.24,6442.90,75096997888,75096997888.00
2006/6/13,U 01:30:00,6349.09,6401.55,6328.38,6337.21,78037999616,78037999616.00
2006/6/14,U 01:30:00,6343.66,6494.92,6340.28,6469.01,95004999680,95004999680.00
2006/6/15,U 01:30:00,6531.81,6535.13,6418.77,6426.39,83285999616,83285999616.00
2006/6/16,U 01:30:00,6589.70,6629.33,6550.13,6575.77,110624997376,110624997376.00
2006/6/19,U 01:30:00,6576.55,6603.98,6541.33,6583.04,80454000640,80454000640.00
2006/6/20,U 01:30:00,6536.11,6552.17,6324.69,6363.55,96952999936,96952999936.00
2006/6/21,U 01:30:00,6354.43,6399.22,6290.63,6299.59,81628995584,81628995584.00
2006/6/22,U 01:30:00,6427.71,6487.91,6397.13,6485.15,77710999552,77710999552.00
2006/6/23,U 01:30:00,6432.46,6462.91,6362.23,6452.31,77795999744,77795999744.00
2006/6/26,U 01:30:00,6464.40,6548.94,6448.51,6523.68,69835997184,69835997184.00
2006/6/27,U 01:30:00,6520.77,6622.81,6513.03,6572.39,89882001408,89882001408.00
2006/6/28,U 01:30:00,6500.38,6540.93,6481.65,6540.93,78175002624,78175002624.00
2006/6/29,U 01:30:00,6578.58,6623.39,6574.40,6607.39,92022996992,92022996992.00
2006/6/30,U 01:30:00,6731.07,6731.07,6682.38,6704.41,116209999872,116209999872.00
2006/7/3,U 01:30:00,6727.23,6735.34,6705.25,6718.50,69124997120,69124997120.00
2006/7/4,U 01:30:00,6748.47,6789.55,6722.39,6734.51,91302002688,91302002688.00
2006/7/5,U 01:30:00,6709.21,6741.52,6651.55,6659.96,79821996032,79821996032.00
2006/7/6,U 01:30:00,6630.04,6659.07,6608.49,6659.07,68933001216,68933001216.00
2006/7/7,U 01:30:00,6651.02,6671.74,6628.46,6660.61,73548996608,73548996608.00
2006/7/10,U 01:30:00,6609.86,6694.75,6588.55,6682.46,68877000704,68877000704.00
2006/7/11,U 01:30:00,6672.32,6702.64,6639.13,6639.13,67847999488,67847999488.00
2006/7/12,U 01:30:00,6681.90,6725.42,6612.34,6634.09,82964004864,82964004864.00
2006/7/13,U 01:30:00,6591.56,6624.04,6562.54,6567.60,60537999360,60537999360.00
2006/7/14,U 01:30:00,6472.29,6489.65,6413.92,6428.03,73894002688,73894002688.00
2006/7/17,U 01:30:00,6402.77,6416.41,6232.49,6257.80,69332000768,69332000768.00
2006/7/18,U 01:30:00,6257.45,6293.12,6244.15,6285.31,59330998272,59330998272.00
2006/7/19,U 01:30:00,6317.58,6359.82,6277.24,6277.24,64609996800,64609996800.00
2006/7/20,U 01:30:00,6423.61,6446.29,6393.89,6443.74,78337998848,78337998848.00
2006/7/21,U 01:30:00,6396.70,6423.52,6373.59,6420.01,65507000320,65507000320.00
2006/7/24,U 01:30:00,6316.83,6363.68,6308.72,6359.63,57905999872,57905999872.00
2006/7/25,U 01:30:00,6433.32,6435.83,6390.99,6390.99,72002002944,72002002944.00
2006/7/26,U 01:30:00,6389.49,6406.66,6360.11,6376.39,68096004096,68096004096.00
2006/7/27,U 01:30:00,6379.40,6461.92,6373.11,6459.25,75363000320,75363000320.00
2006/7/28,U 01:30:00,6450.04,6490.36,6448.37,6480.07,75926003712,75926003712.00
2006/7/31,U 01:30:00,6528.23,6531.11,6428.26,6454.58,73059000320,73059000320.00
2006/8/1,U 01:30:00,6464.59,6478.34,6435.93,6441.46,57702002688,57702002688.00
2006/8/2,U 01:30:00,6426.23,6488.68,6421.78,6471.42,61491998720,61491998720.00
2006/8/3,U 01:30:00,6496.01,6514.90,6460.03,6462.32,80124002304,80124002304.00
2006/8/4,U 01:30:00,6483.07,6491.67,6421.55,6442.61,69348999168,69348999168.00
2006/8/7,U 01:30:00,6425.99,6450.06,6405.09,6416.61,56528998400,56528998400.00
2006/8/8,U 01:30:00,6442.68,6502.14,6441.16,6502.14,59565002752,59565002752.00
2006/8/9,U 01:30:00,6493.89,6574.49,6488.59,6573.22,90003996672,90003996672.00
2006/8/10,U 01:30:00,6555.28,6606.28,6555.28,6578.61,100563001344,100563001344.00
2006/8/11,U 01:30:00,6612.48,6617.23,6559.27,6571.10,87694999552,87694999552.00
2006/8/14,U 01:30:00,6588.47,6634.73,6587.36,6611.90,68987002880,68987002880.00
2006/8/15,U 01:30:00,6628.50,6628.50,6595.35,6615.13,68913004544,68913004544.00
2006/8/16,U 01:30:00,6686.23,6699.83,6663.07,6696.63,108871999488,108871999488.00
2006/8/17,U 01:30:00,6752.99,6761.79,6722.58,6733.46,119267000320,119267000320.00
2006/8/18,U 01:30:00,6761.40,6761.40,6719.75,6721.08,81956003840,81956003840.00
2006/8/21,U 01:30:00,6715.72,6715.72,6498.18,6505.92,88453996544,88453996544.00
2006/8/22,U 01:30:00,6524.72,6590.20,6517.28,6590.20,63314001920,63314001920.00
2006/8/23,U 01:30:00,6584.66,6587.46,6454.71,6556.33,76309995520,76309995520.00
2006/8/24,U 01:30:00,6540.03,6570.62,6525.36,6550.64,58715996160,58715996160.00
2006/8/25,U 01:30:00,6594.82,6600.94,6526.22,6526.22,59798999040,59798999040.00
2006/8/28,U 01:30:00,6515.08,6515.08,6422.38,6444.76,51389001728,51389001728.00
2006/8/29,U 01:30:00,6485.98,6500.89,6460.67,6479.91,52114001920,52114001920.00
2006/8/30,U 01:30:00,6523.68,6602.81,6523.68,6587.12,80978001920,80978001920.00
2006/8/31,U 01:30:00,6647.67,6667.62,6611.77,6611.77,89891995648,89891995648.00
2006/9/1,U 01:30:00,6631.83,6658.13,6625.23,6651.46,73788997632,73788997632.00
2006/9/4,U 01:30:00,6706.51,6761.65,6706.51,6750.78,92312002560,92312002560.00
2006/9/5,U 01:30:00,6764.95,6766.81,6725.58,6734.73,77003005952,77003005952.00
2006/9/6,U 01:30:00,6712.80,6747.98,6661.56,6688.40,73152004096,73152004096.00
2006/9/7,U 01:30:00,6638.79,6689.20,6630.25,6685.23,61353996288,61353996288.00
2006/9/8,U 01:30:00,6664.11,6718.83,6654.77,6693.11,63540002816,63540002816.00
2006/9/11,U 01:30:00,6714.36,6802.84,6674.55,6693.88,80190005248,80190005248.00
2006/9/12,U 01:30:00,6698.38,6698.38,6620.71,6625.73,65137999872,65137999872.00
2006/9/13,U 01:30:00,6687.71,6690.29,6631.97,6664.87,61121003520,61121003520.00
2006/9/14,U 01:30:00,6687.57,6691.51,6550.03,6598.87,76484001792,76484001792.00
2006/9/15,U 01:30:00,6585.03,6681.09,6575.87,6681.09,57130999808,57130999808.00
2006/9/18,U 01:30:00,6784.77,6886.30,6775.12,6882.48,111356993536,111356993536.00
2006/9/19,U 01:30:00,6897.59,6915.08,6858.85,6881.87,87933001728,87933001728.00
2006/9/20,U 01:30:00,6850.40,6890.63,6839.69,6877.77,73176997888,73176997888.00
2006/9/21,U 01:30:00,6924.37,6938.93,6862.28,6889.89,86884999168,86884999168.00
2006/9/22,U 01:30:00,6872.26,6890.90,6854.02,6885.60,64781000704,64781000704.00
2006/9/25,U 01:30:00,6879.68,6921.36,6844.33,6911.21,67515998208,67515998208.00
2006/9/26,U 01:30:00,6945.04,6958.79,6899.37,6901.75,64881000448,64881000448.00
2006/9/27,U 01:30:00,6957.08,6961.71,6922.99,6946.27,82077999104,82077999104.00
2006/9/28,U 01:30:00,6955.60,6961.92,6858.03,6885.12,93170999296,93170999296.00
2006/9/29,U 01:30:00,6887.39,6903.72,6860.52,6883.05,70243999744,70243999744.00
2006/10/2,U 01:30:00,6907.43,6961.78,6907.43,6960.95,76539002880,76539002880.00
2006/10/3,U 01:30:00,6942.07,6976.62,6935.80,6956.88,76409004032,76409004032.00
2006/10/4,U 01:30:00,6967.77,6980.67,6874.98,6874.98,77971996672,77971996672.00
2006/10/5,U 01:30:00,6955.74,7004.42,6926.73,6997.24,114067005440,114067005440.00
2006/10/11,U 01:30:00,6984.45,7022.49,6984.45,7006.67,98588999680,98588999680.00
2006/10/12,U 01:30:00,7032.76,7039.93,6983.46,6984.58,94491000832,94491000832.00
2006/10/13,U 01:30:00,7060.19,7096.51,7046.65,7068.80,102559997952,102559997952.00
2006/10/14,U 01:30:00,7084.92,7099.43,7048.64,7076.85,75982004224,75982004224.00
2006/10/16,U 01:30:00,7102.97,7159.85,7099.11,7151.42,112865001472,112865001472.00
2006/10/17,U 01:30:00,7133.85,7133.85,7070.30,7075.13,84646002688,84646002688.00
2006/10/18,U 01:30:00,7021.96,7035.45,6980.07,7017.60,74846003200,74846003200.00
2006/10/19,U 01:30:00,7000.68,7045.99,6986.85,6995.83,69687001088,69687001088.00
2006/10/20,U 01:30:00,7029.65,7048.09,7021.34,7039.37,70847995904,70847995904.00
2006/10/23,U 01:30:00,7041.70,7043.48,7008.13,7040.26,71589003264,71589003264.00
2006/10/24,U 01:30:00,7075.81,7120.24,7070.17,7097.42,88637997056,88637997056.00
2006/10/25,U 01:30:00,7099.94,7110.93,7059.89,7059.89,74402004992,74402004992.00
2006/10/26,U 01:30:00,7083.15,7119.55,7080.84,7080.84,90440998912,90440998912.00
2006/10/27,U 01:30:00,7112.54,7132.29,7082.68,7086.74,86421004288,86421004288.00
2006/10/30,U 01:30:00,7050.05,7050.05,6995.10,6995.20,71882997760,71882997760.00
2006/10/31,U 01:30:00,7020.35,7025.21,7004.15,7021.32,58894999552,58894999552.00
2006/11/1,U 01:30:00,7036.07,7058.69,7013.99,7013.99,72779997184,72779997184.00
2006/11/2,U 01:30:00,7008.42,7089.70,7005.13,7078.10,81844002816,81844002816.00
2006/11/3,U 01:30:00,7079.71,7186.98,7079.71,7161.61,113523998720,113523998720.00
2006/11/6,U 01:30:00,7036.89,7160.66,7036.89,7120.44,91509997568,91509997568.00
2006/11/7,U 01:30:00,7198.90,7219.06,7180.75,7184.65,108724002816,108724002816.00
2006/11/8,U 01:30:00,7200.77,7207.33,7176.66,7178.34,103875002368,103875002368.00
2006/11/9,U 01:30:00,7209.90,7242.45,7146.72,7151.13,140339003392,140339003392.00
2006/11/10,U 01:30:00,7159.80,7176.06,7130.57,7174.20,85742002176,85742002176.00
2006/11/13,U 01:30:00,7182.78,7191.09,7136.06,7136.06,84295999488,84295999488.00
2006/11/14,U 01:30:00,7185.66,7216.64,7168.85,7204.04,110258995200,110258995200.00
2006/11/15,U 01:30:00,7254.47,7269.01,7229.02,7236.85,110131003392,110131003392.00
2006/11/16,U 01:30:00,7272.50,7290.25,7240.25,7257.48,109656997888,109656997888.00
2006/11/17,U 01:30:00,7282.38,7287.91,7251.65,7259.54,105995993088,105995993088.00
2006/11/20,U 01:30:00,7266.40,7270.28,7228.97,7261.48,99049996288,99049996288.00
2006/11/21,U 01:30:00,7258.63,7320.06,7245.42,7309.69,103134994432,103134994432.00
2006/11/22,U 01:30:00,7330.01,7350.63,7314.36,7348.77,109148995584,109148995584.00
2006/11/23,U 01:30:00,7371.30,7430.90,7368.01,7384.69,124165005312,124165005312.00
2006/11/24,U 01:30:00,7394.75,7427.36,7366.08,7427.36,104789999616,104789999616.00
2006/11/27,U 01:30:00,7494.59,7506.07,7463.88,7498.15,128520994816,128520994816.00
2006/11/28,U 01:30:00,7447.67,7483.43,7444.94,7444.94,114169995264,114169995264.00
2006/11/29,U 01:30:00,7476.54,7513.51,7431.87,7474.19,126006009856,126006009856.00
2006/11/30,U 01:30:00,7527.47,7567.72,7500.24,7567.72,126027005952,126027005952.00
2006/12/1,U 01:30:00,7587.51,7621.81,7557.62,7613.57,133752004608,133752004608.00
2006/12/4,U 01:30:00,7622.09,7659.84,7590.92,7647.01,127548997632,127548997632.00
2006/12/5,U 01:30:00,7700.15,7703.25,7575.14,7609.90,137602007040,137602007040.00
2006/12/6,U 01:30:00,7634.79,7697.24,7620.98,7693.33,114877005824,114877005824.00
2006/12/7,U 01:30:00,7697.12,7716.85,7669.22,7686.52,121046999040,121046999040.00
2006/12/8,U 01:30:00,7658.04,7658.04,7601.30,7636.30,106210000896,106210000896.00
2006/12/11,U 01:30:00,7635.69,7635.72,7582.62,7612.12,103694991360,103694991360.00
2006/12/12,U 01:30:00,7604.75,7604.75,7441.01,7458.56,127158992896,127158992896.00
2006/12/13,U 01:30:00,7480.04,7494.49,7369.09,7450.30,111281004544,111281004544.00
2006/12/14,U 01:30:00,7456.31,7492.30,7428.38,7480.41,96655998976,96655998976.00
2006/12/15,U 01:30:00,7546.81,7568.02,7531.48,7538.82,106772996096,106772996096.00
2006/12/18,U 01:30:00,7568.82,7648.06,7561.88,7624.62,101091000320,101091000320.00
2006/12/19,U 01:30:00,7624.75,7648.76,7598.88,7598.88,115420995584,115420995584.00
2006/12/20,U 01:30:00,7627.94,7661.94,7614.71,7648.35,112452001792,112452001792.00
2006/12/21,U 01:30:00,7655.64,7685.88,7614.45,7620.94,110391001088,110391001088.00
2006/12/22,U 01:30:00,7636.73,7660.33,7621.48,7652.47,87821000704,87821000704.00
2006/12/25,U 01:30:00,7658.05,7667.44,7635.16,7646.81,76996001792,76996001792.00
2006/12/26,U 01:30:00,7668.92,7749.46,7668.92,7727.59,116239998976,116239998976.00
2006/12/27,U 01:30:00,7761.09,7790.31,7733.18,7733.18,113615003648,113615003648.00
2006/12/28,U 01:30:00,7777.86,7782.42,7720.29,7732.93,101289000960,101289000960.00
2006/12/29,U 01:30:00,7747.62,7823.72,7747.62,7823.72,113662001152,113662001152.00
2007/1/2,U 01:30:00,7871.41,7937.26,7843.60,7920.80,141742997504,141742997504.00
2007/1/3,U 01:30:00,7954.96,7999.42,7917.30,7917.30,160945995776,160945995776.00
2007/1/4,U 01:30:00,7929.89,7955.90,7901.24,7934.51,158858002432,158858002432.00
2007/1/5,U 01:30:00,7940.20,7942.23,7821.71,7835.57,143781003264,143781003264.00
2007/1/8,U 01:30:00,7778.57,7797.57,7736.11,7736.71,115426000896,115426000896.00
2007/1/9,U 01:30:00,7778.38,7827.93,7778.38,7790.01,120552005632,120552005632.00
2007/1/10,U 01:30:00,7737.25,7748.79,7682.82,7698.52,141048004608,141048004608.00
2007/1/11,U 01:30:00,7724.10,7748.96,7599.55,7618.55,161221001216,161221001216.00
2007/1/12,U 01:30:00,7713.63,7769.31,7704.39,7761.71,132815003648,132815003648.00
2007/1/15,U 01:30:00,7809.91,7814.85,7741.49,7783.50,117191000064,117191000064.00
2007/1/16,U 01:30:00,7792.77,7831.20,7780.65,7792.08,106504003584,106504003584.00
2007/1/17,U 01:30:00,7757.80,7841.26,7747.58,7833.98,102543007744,102543007744.00
2007/1/18,U 01:30:00,7852.26,7896.95,7830.23,7895.18,114616000512,114616000512.00
2007/1/19,U 01:30:00,7859.47,7892.61,7840.08,7840.08,118100000768,118100000768.00
2007/1/22,U 01:30:00,7866.17,7871.01,7784.21,7842.47,117484994560,117484994560.00
2007/1/23,U 01:30:00,7837.44,7869.55,7818.58,7852.36,114443993088,114443993088.00
2007/1/24,U 01:30:00,7943.24,7949.48,7916.39,7935.54,126065000448,126065000448.00
2007/1/25,U 01:30:00,7982.64,7990.55,7917.65,7923.77,116741005312,116741005312.00
2007/1/26,U 01:30:00,7825.75,7883.50,7793.91,7821.32,98087002112,98087002112.00
2007/1/29,U 01:30:00,7831.57,7838.92,7746.37,7751.79,85237997568,85237997568.00
2007/1/30,U 01:30:00,7763.53,7778.24,7725.41,7739.91,77303996416,77303996416.00
2007/1/31,U 01:30:00,7759.79,7778.69,7637.54,7699.64,91924996096,91924996096.00
2007/2/1,U 01:30:00,7751.30,7757.63,7679.78,7701.54,79202000896,79202000896.00
2007/2/2,U 01:30:00,7754.16,7801.63,7751.53,7777.03,87420002304,87420002304.00
2007/2/5,U 01:30:00,7786.77,7823.94,7772.05,7783.12,75775000576,75775000576.00
2007/2/6,U 01:30:00,7816.30,7875.75,7802.94,7875.75,98326003712,98326003712.00
2007/2/7,U 01:30:00,7894.77,7894.77,7850.06,7850.06,92400001024,92400001024.00
2007/2/8,U 01:30:00,7875.52,7884.73,7790.63,7842.22,83256999936,83256999936.00
2007/2/9,U 01:30:00,7847.18,7884.55,7822.53,7859.53,97666998272,97666998272.00
2007/2/12,U 01:30:00,7826.46,7826.46,7764.51,7776.36,77928005632,77928005632.00
2007/2/13,U 01:30:00,7782.07,7800.87,7725.81,7736.83,81706999808,81706999808.00
2007/2/14,U 01:30:00,7800.98,7812.18,7764.31,7809.45,91040997376,91040997376.00
2007/2/26,U 01:30:00,7939.40,7950.20,7899.55,7900.20,126167007232,126167007232.00
2007/2/27,U 01:30:00,7908.79,7939.50,7881.92,7901.96,116975001600,116975001600.00
2007/3/1,U 01:30:00,7707.63,7761.40,7663.17,7678.67,137101000704,137101000704.00
2007/3/2,U 01:30:00,7653.35,7695.15,7625.99,7670.77,117347000320,117347000320.00
2007/3/3,U 01:30:00,7644.18,7670.50,7587.80,7630.15,90404995072,90404995072.00
2007/3/5,U 01:30:00,7565.95,7565.95,7306.07,7344.56,136666005504,136666005504.00
2007/3/6,U 01:30:00,7379.08,7452.84,7349.98,7451.06,105201999872,105201999872.00
2007/3/7,U 01:30:00,7516.21,7519.46,7449.67,7480.89,122896998400,122896998400.00
2007/3/8,U 01:30:00,7517.77,7573.87,7510.44,7573.87,112198000640,112198000640.00
2007/3/9,U 01:30:00,7615.81,7619.35,7550.83,7568.20,96833003520,96833003520.00
2007/3/12,U 01:30:00,7611.15,7640.14,7590.82,7629.15,89168003072,89168003072.00
2007/3/13,U 01:30:00,7664.70,7694.59,7661.76,7684.00,105494994944,105494994944.00
2007/3/14,U 01:30:00,7552.73,7575.52,7526.48,7570.27,107823996928,107823996928.00
2007/3/15,U 01:30:00,7631.67,7708.98,7631.67,7695.96,126788001792,126788001792.00
2007/3/16,U 01:30:00,7707.15,7743.37,7676.39,7719.80,119298998272,119298998272.00
2007/3/19,U 01:30:00,7739.56,7759.66,7713.78,7737.46,95468003328,95468003328.00
2007/3/20,U 01:30:00,7784.27,7798.27,7736.20,7736.20,104093007872,104093007872.00
2007/3/21,U 01:30:00,7780.30,7784.19,7746.35,7757.03,85530001408,85530001408.00
2007/3/22,U 01:30:00,7843.64,7856.99,7822.63,7823.67,112390004736,112390004736.00
2007/3/23,U 01:30:00,7834.62,7879.09,7806.89,7859.32,109553000448,109553000448.00
2007/3/26,U 01:30:00,7878.59,7887.33,7853.15,7877.82,105867001856,105867001856.00
2007/3/27,U 01:30:00,7876.76,7928.03,7839.22,7845.17,129138999296,129138999296.00
2007/3/28,U 01:30:00,7832.62,7841.40,7769.30,7788.14,105562996736,105562996736.00
2007/3/29,U 01:30:00,7765.07,7863.63,7764.05,7848.33,115142000640,115142000640.00
2007/3/30,U 01:30:00,7877.75,7888.82,7839.91,7884.41,118580002816,118580002816.00
2007/4/2,U 01:30:00,7888.17,7931.99,7866.59,7884.99,115425001472,115425001472.00
2007/4/3,U 01:30:00,7894.87,7932.91,7879.88,7932.91,119447994368,119447994368.00
2007/4/4,U 01:30:00,7989.65,8021.59,7970.46,8004.61,133646999552,133646999552.00
2007/4/9,U 01:30:00,8048.34,8066.77,8026.33,8056.56,119893991424,119893991424.00
2007/4/10,U 01:30:00,8064.54,8064.54,8002.49,8048.39,114769993728,114769993728.00
2007/4/11,U 01:30:00,8073.67,8105.82,8055.67,8084.45,114589999104,114589999104.00
2007/4/12,U 01:30:00,8043.78,8090.94,8039.13,8075.20,109326999552,109326999552.00
2007/4/13,U 01:30:00,8100.08,8108.50,7999.69,8002.30,115554000896,115554000896.00
2007/4/14,U 01:30:00,8027.42,8045.12,8016.04,8045.12,75501002752,75501002752.00
2007/4/16,U 01:30:00,8088.83,8096.84,8030.50,8043.54,113210998784,113210998784.00
2007/4/17,U 01:30:00,8100.61,8100.61,7952.18,7959.29,132682997760,132682997760.00
2007/4/18,U 01:30:00,7981.36,8003.31,7946.35,8003.31,101596995584,101596995584.00
2007/4/19,U 01:30:00,7978.59,7991.69,7883.92,7888.63,108806004736,108806004736.00
2007/4/20,U 01:30:00,7915.91,7945.70,7912.49,7942.67,92846006272,92846006272.00
2007/4/23,U 01:30:00,8009.55,8062.70,8006.42,8010.46,102840999936,102840999936.00
2007/4/24,U 01:30:00,8011.81,8051.67,7998.22,8045.01,99109003264,99109003264.00
2007/4/25,U 01:30:00,8035.74,8041.27,7984.65,7984.65,94179999744,94179999744.00
2007/4/26,U 01:30:00,8046.72,8052.55,8000.04,8000.04,97173995520,97173995520.00
2007/4/27,U 01:30:00,8019.49,8026.51,7949.42,7949.42,92201000960,92201000960.00
2007/4/30,U 01:30:00,7956.03,7956.03,7843.05,7875.42,83516997632,83516997632.00
2007/5/2,U 01:30:00,7900.76,7951.69,7890.54,7903.04,88984993792,88984993792.00
2007/5/3,U 01:30:00,7954.16,7965.93,7861.43,7926.66,120393007104,120393007104.00
2007/5/4,U 01:30:00,7990.97,8066.06,7990.97,8066.06,113972994048,113972994048.00
2007/5/7,U 01:30:00,8122.20,8132.80,8095.04,8115.27,107223998464,107223998464.00
2007/5/8,U 01:30:00,8111.51,8113.31,8083.18,8095.84,88576000000,88576000000.00
2007/5/9,U 01:30:00,8092.10,8093.51,8043.46,8052.70,86478004224,86478004224.00
2007/5/10,U 01:30:00,8094.72,8105.09,8071.50,8096.86,97733001216,97733001216.00
2007/5/11,U 01:30:00,8026.36,8049.50,8018.64,8031.54,82757001216,82757001216.00
2007/5/14,U 01:30:00,8072.15,8072.15,8013.83,8030.56,81115996160,81115996160.00
2007/5/15,U 01:30:00,8022.58,8041.55,7968.92,7975.03,69239005184,69239005184.00
2007/5/16,U 01:30:00,7988.97,8014.88,7978.25,7988.57,66421002240,66421002240.00
2007/5/17,U 01:30:00,8029.60,8080.63,8029.60,8037.96,84816994304,84816994304.00
2007/5/18,U 01:30:00,8066.01,8075.21,8013.89,8034.14,90624000000,90624000000.00
2007/5/21,U 01:30:00,8067.23,8159.26,8043.90,8141.59,104991006720,104991006720.00
2007/5/22,U 01:30:00,8158.99,8205.89,8158.29,8188.63,117118009344,117118009344.00
2007/5/23,U 01:30:00,8232.53,8256.25,8214.58,8221.79,112668008448,112668008448.00
2007/5/24,U 01:30:00,8231.65,8249.48,8207.95,8216.41,104382996480,104382996480.00
2007/5/25,U 01:30:00,8170.58,8170.58,8130.17,8159.97,95849996288,95849996288.00
2007/5/28,U 01:30:00,8194.83,8201.65,8154.22,8156.82,85063999488,85063999488.00
2007/5/29,U 01:30:00,8178.70,8229.44,8166.46,8181.49,93319004160,93319004160.00
2007/5/30,U 01:30:00,8163.81,8177.76,8110.28,8147.34,94154997760,94154997760.00
2007/5/31,U 01:30:00,8204.71,8220.81,8144.95,8144.95,138106994688,138106994688.00
2007/6/1,U 01:30:00,8236.76,8261.67,8224.28,8249.90,130527002624,130527002624.00
2007/6/4,U 01:30:00,8310.09,8317.60,8282.79,8294.79,117926002688,117926002688.00
2007/6/5,U 01:30:00,8321.42,8321.42,8267.59,8303.99,134910001152,134910001152.00
2007/6/6,U 01:30:00,8330.71,8376.96,8313.59,8314.68,168704999424,168704999424.00
2007/6/7,U 01:30:00,8298.96,8368.56,8263.61,8355.26,124078006272,124078006272.00
2007/6/8,U 01:30:00,8288.26,8308.45,8279.95,8300.70,134396993536,134396993536.00
2007/6/11,U 01:30:00,8351.03,8359.75,8328.61,8338.87,134530007040,134530007040.00
2007/6/12,U 01:30:00,8371.70,8396.21,8345.01,8370.26,143802007552,143802007552.00
2007/6/13,U 01:30:00,8388.49,8388.49,8336.53,8346.39,131208994816,131208994816.00
2007/6/14,U 01:30:00,8421.20,8476.12,8409.00,8450.71,147998998528,147998998528.00
2007/6/15,U 01:30:00,8519.37,8578.33,8511.07,8573.64,152520998912,152520998912.00
2007/6/20,U 01:30:00,8651.26,8761.87,8636.46,8755.87,200453996544,200453996544.00
2007/6/21,U 01:30:00,8789.09,8871.71,8722.15,8851.99,185618989056,185618989056.00
2007/6/22,U 01:30:00,8879.99,8884.03,8799.29,8846.39,180768997376,180768997376.00
2007/6/23,U 01:30:00,8817.40,8833.62,8790.76,8812.91,118940000256,118940000256.00
2007/6/25,U 01:30:00,8882.29,8985.93,8882.29,8939.19,185391005696,185391005696.00
2007/6/26,U 01:30:00,8965.82,8983.95,8856.29,8865.75,161236992000,161236992000.00
2007/6/27,U 01:30:00,8862.29,8887.87,8820.68,8844.21,138044997632,138044997632.00
2007/6/28,U 01:30:00,8914.69,8914.69,8841.95,8892.83,152040996864,152040996864.00
2007/6/29,U 01:30:00,8932.18,8932.95,8849.04,8883.20,154573996032,154573996032.00
2007/7/2,U 01:30:00,8903.77,8939.49,8849.35,8939.49,132404002816,132404002816.00
2007/7/3,U 01:30:00,8983.24,9019.93,8977.09,8996.20,183893999616,183893999616.00
2007/7/4,U 01:30:00,9069.32,9112.74,9034.50,9068.98,197560991744,197560991744.00
2007/7/5,U 01:30:00,9114.06,9148.78,9086.19,9148.78,198343000064,198343000064.00
2007/7/6,U 01:30:00,9169.56,9199.66,9118.26,9188.31,211810009088,211810009088.00
2007/7/9,U 01:30:00,9246.44,9369.84,9239.20,9369.84,228333010944,228333010944.00
2007/7/10,U 01:30:00,9404.76,9404.76,9306.62,9384.73,228253007872,228253007872.00
2007/7/11,U 01:30:00,9322.69,9341.32,9263.26,9290.95,221382000640,221382000640.00
2007/7/12,U 01:30:00,9346.95,9400.37,9316.91,9354.41,234106011648,234106011648.00
2007/7/13,U 01:30:00,9530.71,9540.35,9411.04,9471.29,239601008640,239601008640.00
2007/7/16,U 01:30:00,9514.09,9539.20,9403.73,9417.32,230655000576,230655000576.00
2007/7/17,U 01:30:00,9444.87,9513.95,9337.67,9509.73,202422992896,202422992896.00
2007/7/18,U 01:30:00,9512.39,9574.69,9482.54,9485.35,248378998784,248378998784.00
2007/7/19,U 01:30:00,9449.71,9529.35,9441.79,9473.31,233404006400,233404006400.00
2007/7/20,U 01:30:00,9537.24,9585.90,9487.95,9585.90,222600003584,222600003584.00
2007/7/23,U 01:30:00,9576.06,9637.18,9563.71,9621.57,213742993408,213742993408.00
2007/7/24,U 01:30:00,9674.24,9745.32,9643.27,9744.06,286066999296,286066999296.00
2007/7/25,U 01:30:00,9683.96,9763.26,9656.04,9740.12,257783005184,257783005184.00
2007/7/26,U 01:30:00,9793.76,9807.91,9566.42,9566.42,322003009536,322003009536.00
2007/7/27,U 01:30:00,9244.62,9376.95,9162.28,9162.28,297120989184,297120989184.00
2007/7/30,U 01:30:00,9037.35,9136.45,8996.81,9072.57,214869000192,214869000192.00
2007/7/31,U 01:30:00,9211.79,9307.81,9173.48,9287.25,224887013376,224887013376.00
2007/8/1,U 01:30:00,9188.60,9265.70,8891.87,8891.87,272435003392,272435003392.00
2007/8/2,U 01:30:00,9076.11,9080.07,8727.64,8950.57,220986015744,220986015744.00
2007/8/3,U 01:30:00,9104.34,9134.60,9025.70,9057.82,173018005504,173018005504.00
2007/8/6,U 01:30:00,8865.58,8960.75,8856.91,8941.73,125710000128,125710000128.00
2007/8/7,U 01:30:00,9068.04,9068.83,8862.31,8862.31,147782991872,147782991872.00
2007/8/8,U 01:30:00,8961.12,9099.45,8938.54,9099.45,144237002752,144237002752.00
2007/8/9,U 01:30:00,9213.46,9219.02,9140.46,9182.60,179043991552,179043991552.00
2007/8/10,U 01:30:00,8870.27,8969.31,8870.27,8931.31,167396999168,167396999168.00
2007/8/13,U 01:30:00,9030.82,9030.93,8913.40,8938.95,147409993728,147409993728.00
2007/8/14,U 01:30:00,8952.54,9023.26,8840.26,8910.99,143185002496,143185002496.00
2007/8/15,U 01:30:00,8782.04,8808.59,8561.02,8593.04,164323999744,164323999744.00
2007/8/16,U 01:30:00,8397.24,8438.08,8166.08,8201.37,180967997440,180967997440.00
2007/8/17,U 01:30:00,8209.91,8307.37,7987.61,8090.29,179277004800,179277004800.00
2007/8/20,U 01:30:00,8496.96,8516.75,8397.26,8515.60,128118996992,128118996992.00
2007/8/21,U 01:30:00,8542.12,8586.73,8424.01,8479.08,139349999616,139349999616.00
2007/8/22,U 01:30:00,8487.24,8512.45,8432.32,8493.45,110637998080,110637998080.00
2007/8/23,U 01:30:00,8699.40,8735.10,8686.06,8732.84,155543994368,155543994368.00
2007/8/24,U 01:30:00,8727.09,8741.64,8668.04,8690.09,132350001152,132350001152.00
2007/8/27,U 01:30:00,8849.95,8849.95,8704.59,8718.31,118578003968,118578003968.00
2007/8/28,U 01:30:00,8697.15,8753.39,8672.81,8727.54,111778004992,111778004992.00
2007/8/29,U 01:30:00,8514.46,8643.32,8514.46,8643.32,129749000192,129749000192.00
2007/8/30,U 01:30:00,8782.35,8825.92,8750.62,8771.20,156776005632,156776005632.00
2007/8/31,U 01:30:00,8807.70,8982.16,8785.70,8982.16,166984990720,166984990720.00
2007/9/3,U 01:30:00,9018.89,9019.41,8947.06,8979.95,146463997952,146463997952.00
2007/9/4,U 01:30:00,9019.61,9027.77,8883.87,8922.98,136667004928,136667004928.00
2007/9/5,U 01:30:00,9017.51,9026.29,8902.14,8913.85,136568995840,136568995840.00
2007/9/6,U 01:30:00,8896.67,9017.08,8841.64,9017.08,132285997056,132285997056.00
2007/9/7,U 01:30:00,9056.14,9078.46,9000.95,9018.08,135997997056,135997997056.00
2007/9/10,U 01:30:00,8868.00,8953.45,8845.90,8937.58,114447998976,114447998976.00
2007/9/11,U 01:30:00,8981.34,9017.29,8953.37,9003.12,129559994368,129559994368.00
2007/9/12,U 01:30:00,9078.09,9084.96,9011.26,9018.12,135054000128,135054000128.00
2007/9/13,U 01:30:00,9062.31,9062.31,8924.62,8927.42,113152999424,113152999424.00
2007/9/14,U 01:30:00,8995.53,9046.51,8952.87,9031.62,116087996416,116087996416.00
2007/9/17,U 01:30:00,9039.28,9044.37,8874.70,8899.91,108632997888,108632997888.00
2007/9/19,U 01:30:00,9090.90,9090.90,8900.79,8926.37,172019990528,172019990528.00
2007/9/20,U 01:30:00,8987.52,9109.52,8950.62,8983.03,152478007296,152478007296.00
2007/9/21,U 01:30:00,9018.68,9105.28,8994.01,9105.28,138631987200,138631987200.00
2007/9/26,U 01:30:00,9180.93,9269.62,9178.77,9257.46,158568988672,158568988672.00
2007/9/27,U 01:30:00,9337.04,9413.65,9291.71,9413.65,184556011520,184556011520.00
2007/9/28,U 01:30:00,9447.33,9474.04,9411.95,9411.95,172612993024,172612993024.00
2007/9/29,U 01:30:00,9458.67,9482.37,9424.70,9476.52,125633994752,125633994752.00
2007/10/1,U 01:30:00,9523.98,9555.07,9474.40,9488.50,166306988032,166306988032.00
2007/10/2,U 01:30:00,9597.95,9642.95,9582.70,9623.25,207787982848,207787982848.00
2007/10/3,U 01:30:00,9650.03,9783.75,9618.14,9700.07,216356012032,216356012032.00
2007/10/4,U 01:30:00,9663.53,9676.35,9574.01,9627.39,163751002112,163751002112.00
2007/10/5,U 01:30:00,9645.62,9670.12,9565.00,9617.26,159064997888,159064997888.00
2007/10/8,U 01:30:00,9736.93,9744.96,9683.14,9717.17,153584992256,153584992256.00
2007/10/9,U 01:30:00,9743.61,9743.61,9591.94,9639.83,165481988096,165481988096.00
2007/10/11,U 01:30:00,9707.93,9729.46,9661.23,9697.67,157874995200,157874995200.00
2007/10/12,U 01:30:00,9677.33,9731.16,9490.01,9496.46,154606993408,154606993408.00
2007/10/15,U 01:30:00,9565.36,9577.04,9431.66,9518.45,122087997440,122087997440.00
2007/10/16,U 01:30:00,9468.87,9618.03,9461.27,9592.46,158283988992,158283988992.00
2007/10/17,U 01:30:00,9582.19,9616.26,9492.89,9562.16,144663003136,144663003136.00
2007/10/18,U 01:30:00,9605.49,9667.07,9574.95,9637.07,170699997184,170699997184.00
2007/10/19,U 01:30:00,9666.58,9673.95,9609.58,9611.71,140069994496,140069994496.00
2007/10/22,U 01:30:00,9278.89,9381.65,9275.71,9360.62,149729001472,149729001472.00
2007/10/23,U 01:30:00,9419.54,9512.56,9419.54,9502.39,149506998272,149506998272.00
2007/10/24,U 01:30:00,9593.20,9640.49,9442.62,9442.62,160327008256,160327008256.00
2007/10/25,U 01:30:00,9546.85,9573.29,9503.83,9568.26,137848995840,137848995840.00
2007/10/26,U 01:30:00,9637.49,9661.94,9573.00,9631.51,140357992448,140357992448.00
2007/10/29,U 01:30:00,9743.73,9822.37,9735.43,9809.87,182017998848,182017998848.00
2007/10/30,U 01:30:00,9854.27,9859.65,9727.58,9757.93,160513998848,160513998848.00
2007/10/31,U 01:30:00,9777.58,9787.90,9664.64,9711.37,186059997184,186059997184.00
2007/11/1,U 01:30:00,9780.59,9785.75,9556.21,9598.23,182456991744,182456991744.00
2007/11/2,U 01:30:00,9373.41,9433.07,9248.34,9273.09,174136999936,174136999936.00
2007/11/5,U 01:30:00,9251.86,9313.85,9129.49,9308.60,143297003520,143297003520.00
2007/11/6,U 01:30:00,9324.61,9368.45,9278.01,9292.79,152087003136,152087003136.00
2007/11/7,U 01:30:00,9437.43,9437.43,9300.21,9300.21,156706013184,156706013184.00
2007/11/8,U 01:30:00,9096.03,9105.62,8890.10,8937.58,166642008064,166642008064.00
2007/11/9,U 01:30:00,8962.24,9016.73,8853.81,8970.92,155088994304,155088994304.00
2007/11/12,U 01:30:00,8755.37,8765.51,8626.58,8670.61,143530999808,143530999808.00
2007/11/13,U 01:30:00,8673.20,8742.41,8599.39,8727.20,145464000512,145464000512.00
2007/11/14,U 01:30:00,8965.66,8993.89,8940.95,8942.93,143726002176,143726002176.00
2007/11/15,U 01:30:00,8920.03,8962.20,8897.89,8905.41,100008001536,100008001536.00
2007/11/16,U 01:30:00,8767.20,8790.57,8678.54,8764.82,114872000512,114872000512.00
2007/11/19,U 01:30:00,8818.42,8838.28,8680.70,8680.70,94550999040,94550999040.00
2007/11/20,U 01:30:00,8483.61,8680.86,8372.04,8680.86,140501008384,140501008384.00
2007/11/21,U 01:30:00,8676.95,8704.08,8484.11,8484.11,129418993664,129418993664.00
2007/11/22,U 01:30:00,8431.03,8573.74,8390.85,8499.37,120467005440,120467005440.00
2007/11/23,U 01:30:00,8550.70,8559.04,8342.20,8342.20,107490000896,107490000896.00
2007/11/26,U 01:30:00,8462.93,8534.27,8407.34,8528.33,105008996352,105008996352.00
2007/11/27,U 01:30:00,8319.69,8454.36,8207.96,8375.76,116273995776,116273995776.00
2007/11/28,U 01:30:00,8429.09,8440.12,8276.26,8276.26,102000001024,102000001024.00
2007/11/29,U 01:30:00,8454.57,8481.45,8376.09,8447.03,121411002368,121411002368.00
2007/11/30,U 01:30:00,8499.23,8590.62,8499.23,8586.40,135134994432,135134994432.00
2007/12/3,U 01:30:00,8623.12,8645.62,8565.08,8583.84,90151002112,90151002112.00
2007/12/4,U 01:30:00,8557.32,8656.89,8557.00,8651.28,95258001408,95258001408.00
2007/12/5,U 01:30:00,8626.52,8705.87,8601.12,8676.95,118214000640,118214000640.00
2007/12/6,U 01:30:00,8784.69,8797.61,8654.86,8694.41,128339001344,128339001344.00
2007/12/7,U 01:30:00,8774.57,8804.93,8722.37,8722.37,115657998336,115657998336.00
2007/12/10,U 01:30:00,8700.48,8706.58,8594.95,8598.03,85537996800,85537996800.00
2007/12/11,U 01:30:00,8648.87,8659.36,8569.54,8638.33,88456003584,88456003584.00
2007/12/12,U 01:30:00,8495.59,8554.12,8451.65,8490.84,109667000320,109667000320.00
2007/12/13,U 01:30:00,8485.56,8522.14,8187.95,8187.95,142697005056,142697005056.00
2007/12/14,U 01:30:00,8186.25,8202.94,7922.66,8118.08,152323997696,152323997696.00
2007/12/17,U 01:30:00,8041.60,8092.96,7830.85,7830.85,116476002304,116476002304.00
2007/12/18,U 01:30:00,7730.79,7913.88,7664.62,7807.39,143881994240,143881994240.00
2007/12/19,U 01:30:00,7881.01,8020.39,7865.48,8014.31,112472997888,112472997888.00
2007/12/20,U 01:30:00,8044.17,8048.00,7840.71,7857.08,89628000256,89628000256.00
2007/12/21,U 01:30:00,7903.14,8006.56,7810.27,7941.44,100906999808,100906999808.00
2007/12/24,U 01:30:00,8074.44,8135.48,8061.31,8135.48,82328993792,82328993792.00
2007/12/25,U 01:30:00,8166.18,8181.61,8119.85,8167.07,75184996352,75184996352.00
2007/12/26,U 01:30:00,8125.45,8173.90,8071.63,8156.39,64924999680,64924999680.00
2007/12/27,U 01:30:00,8169.19,8355.28,8169.19,8313.71,113376002048,113376002048.00
2007/12/28,U 01:30:00,8269.32,8460.18,8269.32,8396.95,115421995008,115421995008.00
2007/12/31,U 01:30:00,8450.32,8506.28,8414.79,8506.28,83663003648,83663003648.00
2008/1/2,U 01:30:00,8491.57,8532.92,8319.58,8323.04,110901002240,110901002240.00
2008/1/3,U 01:30:00,8171.68,8243.93,8130.41,8184.20,105644998656,105644998656.00
2008/1/4,U 01:30:00,8134.04,8247.18,8097.85,8221.10,127225004032,127225004032.00
2008/1/7,U 01:30:00,7959.92,8015.93,7883.37,7883.37,133943009280,133943009280.00
2008/1/8,U 01:30:00,7909.26,8011.07,7895.78,7962.91,131245998080,131245998080.00
2008/1/9,U 01:30:00,7842.16,8085.06,7818.31,8085.06,150160998400,150160998400.00
2008/1/10,U 01:30:00,8153.08,8177.13,8057.27,8057.27,135060996096,135060996096.00
2008/1/11,U 01:30:00,8134.11,8151.95,8026.34,8029.31,110233993216,110233993216.00
2008/1/14,U 01:30:00,8254.00,8260.87,8097.68,8173.41,168599994368,168599994368.00
2008/1/15,U 01:30:00,8316.24,8546.20,8312.02,8428.84,211361005568,211361005568.00
2008/1/16,U 01:30:00,8286.31,8375.06,8179.54,8179.54,229631000576,229631000576.00
2008/1/17,U 01:30:00,8245.19,8300.29,8004.47,8101.63,170379001856,170379001856.00
2008/1/18,U 01:30:00,7934.86,8184.65,7883.91,8184.65,166380011520,166380011520.00
2008/1/21,U 01:30:00,8167.48,8220.62,8099.59,8110.20,142520991744,142520991744.00
2008/1/22,U 01:30:00,7595.17,7741.99,7566.75,7581.96,134837002240,134837002240.00
2008/1/23,U 01:30:00,7708.27,7708.27,7384.61,7408.40,162396995584,162396995584.00
2008/1/24,U 01:30:00,7639.23,7653.08,7412.97,7517.05,144927997952,144927997952.00
2008/1/25,U 01:30:00,7648.29,7739.59,7648.29,7739.59,118948995072,118948995072.00
2008/1/28,U 01:30:00,7678.81,7705.61,7478.20,7485.79,116312997888,116312997888.00
2008/1/29,U 01:30:00,7593.71,7603.38,7447.44,7576.42,96378994688,96378994688.00
2008/1/30,U 01:30:00,7604.29,7667.07,7507.52,7543.50,111506006016,111506006016.00
2008/1/31,U 01:30:00,7528.18,7579.43,7400.74,7521.13,124643991552,124643991552.00
2008/2/1,U 01:30:00,7613.58,7706.03,7583.65,7673.99,123669995520,123669995520.00
2008/2/12,U 01:30:00,7568.30,7619.98,7530.37,7553.30,113962000384,113962000384.00
2008/2/13,U 01:30:00,7644.80,7655.89,7533.60,7550.55,99525001216,99525001216.00
2008/2/14,U 01:30:00,7711.45,7865.28,7707.00,7865.28,120629002240,120629002240.00
2008/2/15,U 01:30:00,7766.49,7888.15,7761.93,7876.37,108549996544,108549996544.00
2008/2/18,U 01:30:00,7925.30,7988.02,7872.71,7890.90,103810998272,103810998272.00
2008/2/19,U 01:30:00,7985.47,8024.41,7932.79,8024.41,121626001408,121626001408.00
2008/2/20,U 01:30:00,8000.12,8040.83,7855.48,7894.47,117606998016,117606998016.00
2008/2/21,U 01:30:00,7982.35,8085.93,7972.13,8085.93,120841003008,120841003008.00
2008/2/22,U 01:30:00,8013.35,8108.71,7986.97,8108.71,131815006208,131815006208.00
2008/2/25,U 01:30:00,8228.92,8307.75,8228.92,8286.31,166131990528,166131990528.00
2008/2/26,U 01:30:00,8379.54,8386.54,8258.87,8307.67,176042000384,176042000384.00
2008/2/27,U 01:30:00,8401.12,8462.08,8362.94,8462.08,177956995072,177956995072.00
2008/2/29,U 01:30:00,8367.45,8473.70,8367.45,8412.76,167446003712,167446003712.00
2008/3/3,U 01:30:00,8213.70,8265.85,8147.27,8262.87,135177003008,135177003008.00
2008/3/4,U 01:30:00,8279.02,8471.07,8279.02,8470.11,166043992064,166043992064.00
2008/3/5,U 01:30:00,8493.96,8559.59,8439.35,8483.95,173891010560,173891010560.00
2008/3/6,U 01:30:00,8559.08,8658.64,8526.37,8658.64,189636001792,189636001792.00
2008/3/7,U 01:30:00,8537.24,8624.65,8513.24,8531.37,175629008896,175629008896.00
2008/3/10,U 01:30:00,8500.81,8507.29,8286.57,8299.37,146444992512,146444992512.00
2008/3/11,U 01:30:00,8206.74,8381.60,8206.74,8381.60,127506997248,127506997248.00
2008/3/12,U 01:30:00,8577.85,8577.85,8424.10,8435.29,147359989760,147359989760.00
2008/3/13,U 01:30:00,8408.45,8447.98,8198.77,8210.99,112294993920,112294993920.00
2008/3/14,U 01:30:00,8293.12,8315.23,8120.49,8161.39,109710000128,109710000128.00
2008/3/17,U 01:30:00,8041.31,8053.08,7900.80,8005.46,118587998208,118587998208.00
2008/3/18,U 01:30:00,8039.29,8082.57,7955.48,8057.82,102651002880,102651002880.00
2008/3/19,U 01:30:00,8215.79,8233.46,8142.73,8179.35,123079000064,123079000064.00
2008/3/20,U 01:30:00,8151.53,8343.37,8124.67,8337.62,146239995904,146239995904.00
2008/3/21,U 01:30:00,8453.56,8539.91,8412.52,8524.99,172597002240,172597002240.00
2008/3/24,U 01:30:00,9049.23,9049.23,8781.02,8865.35,271475998720,271475998720.00
2008/3/25,U 01:30:00,8853.78,8899.26,8761.01,8795.09,202653007872,202653007872.00
2008/3/26,U 01:30:00,8776.19,8842.52,8712.39,8768.02,184104009728,184104009728.00
2008/3/27,U 01:30:00,8698.16,8708.92,8559.10,8605.95,161477001216,161477001216.00
2008/3/28,U 01:30:00,8591.91,8668.21,8564.03,8623.48,156014002176,156014002176.00
2008/3/31,U 01:30:00,8605.90,8627.53,8499.03,8572.59,139680006144,139680006144.00
2008/4/1,U 01:30:00,8593.20,8608.95,8419.71,8419.71,132391002112,132391002112.00
2008/4/2,U 01:30:00,8578.59,8619.78,8519.67,8605.32,147609993216,147609993216.00
2008/4/3,U 01:30:00,8593.85,8621.59,8555.62,8596.34,129715003392,129715003392.00
2008/4/7,U 01:30:00,8638.62,8729.79,8619.99,8729.79,135390003200,135390003200.00
2008/4/8,U 01:30:00,8717.06,8725.69,8672.85,8672.85,139046993920,139046993920.00
2008/4/9,U 01:30:00,8684.66,8759.75,8628.62,8667.93,135722999808,135722999808.00
2008/4/10,U 01:30:00,8682.10,8829.40,8681.89,8829.40,131680002048,131680002048.00
2008/4/11,U 01:30:00,8872.65,8937.12,8840.04,8909.58,204065996800,204065996800.00
2008/4/14,U 01:30:00,8877.46,8928.87,8839.12,8892.68,174808989696,174808989696.00
2008/4/15,U 01:30:00,8931.08,8951.56,8885.32,8924.78,169450995712,169450995712.00
2008/4/16,U 01:30:00,9007.62,9068.96,8981.91,9066.04,211121995776,211121995776.00
2008/4/17,U 01:30:00,9185.58,9194.86,9063.69,9090.43,239777005568,239777005568.00
2008/4/18,U 01:30:00,9092.93,9123.07,9025.01,9074.34,181346992128,181346992128.00
2008/4/21,U 01:30:00,9156.77,9160.10,9047.66,9083.32,165668012032,165668012032.00
2008/4/22,U 01:30:00,9067.90,9081.29,8997.02,9037.25,138193010688,138193010688.00
2008/4/23,U 01:30:00,9032.61,9079.43,8951.53,9008.49,183864000512,183864000512.00
2008/4/24,U 01:30:00,9025.46,9064.15,8974.79,8990.33,150146990080,150146990080.00
2008/4/25,U 01:30:00,9053.29,9062.96,8945.21,8947.83,150172991488,150172991488.00
2008/4/28,U 01:30:00,8965.73,9079.60,8953.95,9079.60,145705009152,145705009152.00
2008/4/29,U 01:30:00,9056.16,9077.77,8891.74,8891.74,148650000384,148650000384.00
2008/4/30,U 01:30:00,8917.62,8962.99,8882.57,8919.92,149020999680,149020999680.00
2008/5/2,U 01:30:00,8998.06,9010.70,8950.28,8963.62,178507988992,178507988992.00
2008/5/5,U 01:30:00,8968.54,8976.21,8814.48,8837.07,157224992768,157224992768.00
2008/5/6,U 01:30:00,8852.20,8862.50,8782.95,8857.37,135750000640,135750000640.00
2008/5/7,U 01:30:00,8919.93,8977.90,8902.19,8926.34,155718991872,155718991872.00
2008/5/8,U 01:30:00,8865.73,8880.70,8806.99,8866.62,137298001920,137298001920.00
2008/5/9,U 01:30:00,8895.04,8896.31,8792.39,8792.39,132294991872,132294991872.00
2008/5/12,U 01:30:00,8808.59,8838.99,8754.27,8830.04,109751001088,109751001088.00
2008/5/13,U 01:30:00,8894.94,8995.35,8859.24,8989.53,138984996864,138984996864.00
2008/5/14,U 01:30:00,9038.85,9056.79,8994.17,9018.42,142935998464,142935998464.00
2008/5/15,U 01:30:00,9093.20,9158.95,9087.95,9157.18,170189996032,170189996032.00
2008/5/16,U 01:30:00,9211.20,9241.52,9171.39,9197.41,182337994752,182337994752.00
2008/5/19,U 01:30:00,9249.57,9295.20,9207.27,9295.20,151439998976,151439998976.00
2008/5/20,U 01:30:00,9309.95,9309.95,9057.31,9068.89,178647990272,178647990272.00
2008/5/21,U 01:30:00,9036.57,9079.91,8973.15,9015.57,138932994048,138932994048.00
2008/5/22,U 01:30:00,8898.94,9008.03,8878.06,9008.03,142351007744,142351007744.00
2008/5/23,U 01:30:00,9007.20,9050.78,8834.73,8834.73,149050998784,149050998784.00
2008/5/26,U 01:30:00,8808.74,8811.07,8706.78,8707.83,118215999488,118215999488.00
2008/5/27,U 01:30:00,8779.34,8789.77,8723.71,8778.39,97401004032,97401004032.00
2008/5/28,U 01:30:00,8826.94,8834.52,8665.73,8665.73,112581992448,112581992448.00
2008/5/29,U 01:30:00,8773.81,8794.02,8675.70,8684.92,116900003840,116900003840.00
2008/5/30,U 01:30:00,8762.29,8765.99,8548.32,8619.08,163675996160,163675996160.00
2008/6/2,U 01:30:00,8638.48,8724.46,8631.45,8724.46,97935998976,97935998976.00
2008/6/3,U 01:30:00,8664.66,8693.48,8558.45,8579.43,98846998528,98846998528.00
2008/6/4,U 01:30:00,8594.87,8635.94,8562.12,8627.79,85934997504,85934997504.00
2008/6/5,U 01:30:00,8649.71,8745.90,8520.79,8738.45,104501002240,104501002240.00
2008/6/6,U 01:30:00,8802.51,8809.33,8745.35,8745.35,105092005888,105092005888.00
2008/6/9,U 01:30:00,8522.37,8596.23,8514.93,8587.95,82184994816,82184994816.00
2008/6/10,U 01:30:00,8581.99,8602.11,8370.00,8370.00,117708996608,117708996608.00
2008/6/11,U 01:30:00,8402.31,8423.42,8297.92,8345.59,107829002240,107829002240.00
2008/6/12,U 01:30:00,8212.34,8216.43,8053.07,8062.31,125789003776,125789003776.00
2008/6/13,U 01:30:00,8119.49,8161.64,8042.89,8105.59,101935996928,101935996928.00
2008/6/16,U 01:30:00,8191.22,8227.39,8139.84,8169.77,84708999168,84708999168.00
2008/6/17,U 01:30:00,8182.35,8203.98,8067.96,8201.79,85832998912,85832998912.00
2008/6/18,U 01:30:00,8158.64,8253.85,8148.61,8217.58,82593996800,82593996800.00
2008/6/19,U 01:30:00,8075.26,8107.20,8044.66,8047.74,83746004992,83746004992.00
2008/6/20,U 01:30:00,8088.38,8088.38,7897.97,7902.44,95787999232,95787999232.00
2008/6/23,U 01:30:00,7767.59,7916.92,7749.62,7876.49,81787002880,81787002880.00
2008/6/24,U 01:30:00,7888.75,7928.41,7738.12,7738.12,93946994688,93946994688.00
2008/6/25,U 01:30:00,7751.12,7855.06,7679.08,7855.06,109639999488,109639999488.00
2008/6/26,U 01:30:00,7872.56,7904.90,7801.52,7811.80,96199000064,96199000064.00
2008/6/27,U 01:30:00,7489.97,7586.50,7466.20,7548.76,123246993408,123246993408.00
2008/6/30,U 01:30:00,7602.51,7604.42,7479.21,7523.54,91354996736,91354996736.00
2008/7/1,U 01:30:00,7528.54,7569.18,7407.98,7407.98,86929997824,86929997824.00
2008/7/2,U 01:30:00,7386.28,7485.28,7351.74,7353.86,105681002496,105681002496.00
2008/7/3,U 01:30:00,7190.75,7439.47,7115.07,7394.10,121519996928,121519996928.00
2008/7/4,U 01:30:00,7405.34,7416.25,7226.84,7228.41,99185000448,99185000448.00
2008/7/7,U 01:30:00,7207.92,7343.63,7179.24,7341.11,74438000640,74438000640.00
2008/7/8,U 01:30:00,7274.94,7274.94,7016.21,7051.85,106982998016,106982998016.00
2008/7/9,U 01:30:00,7153.68,7225.60,7042.46,7048.25,118314999808,118314999808.00
2008/7/10,U 01:30:00,7028.63,7141.02,6976.60,7075.65,96346005504,96346005504.00
2008/7/11,U 01:30:00,7095.76,7258.31,7044.48,7244.76,110116003840,110116003840.00
2008/7/14,U 01:30:00,7214.21,7270.49,7140.47,7156.96,95390998528,95390998528.00
2008/7/15,U 01:30:00,7022.98,7036.42,6832.30,6834.24,109098000384,109098000384.00
2008/7/16,U 01:30:00,6846.02,6867.73,6708.46,6710.64,101117001728,101117001728.00
2008/7/17,U 01:30:00,6892.35,6976.96,6859.97,6974.51,106607992832,106607992832.00
2008/7/18,U 01:30:00,7075.50,7075.50,6782.20,6815.32,119382999040,119382999040.00
2008/7/21,U 01:30:00,6991.71,7097.65,6991.71,7085.67,97948000256,97948000256.00
2008/7/22,U 01:30:00,7029.84,7098.68,6998.13,7065.65,89176997888,89176997888.00
2008/7/23,U 01:30:00,7194.22,7330.83,7177.73,7309.83,134691004416,134691004416.00
2008/7/24,U 01:30:00,7357.15,7368.08,7294.13,7368.08,122389004288,122389004288.00
2008/7/25,U 01:30:00,7213.32,7234.12,7170.36,7233.62,87988002816,87988002816.00
2008/7/29,U 01:30:00,7052.58,7052.58,6958.89,7014.47,88389001216,88389001216.00
2008/7/30,U 01:30:00,7147.26,7151.33,7049.58,7070.35,86556999680,86556999680.00
2008/7/31,U 01:30:00,7135.04,7172.48,6965.08,7024.06,92969000960,92969000960.00
2008/8/1,U 01:30:00,6920.75,7008.00,6903.85,7002.54,71524999168,71524999168.00
2008/8/4,U 01:30:00,6947.25,7010.93,6927.31,6977.36,61930999808,61930999808.00
2008/8/5,U 01:30:00,7005.17,7005.17,6809.96,6813.40,100653006848,100653006848.00
2008/8/6,U 01:30:00,6941.50,7026.24,6921.97,7026.24,116281991168,116281991168.00
2008/8/7,U 01:30:00,7022.28,7082.36,6993.20,7024.58,101006000128,101006000128.00
2008/8/8,U 01:30:00,7000.75,7216.58,7000.75,7209.04,131060998144,131060998144.00
2008/8/11,U 01:30:00,7313.08,7357.69,7278.90,7325.62,135993991168,135993991168.00
2008/8/12,U 01:30:00,7337.67,7337.67,7260.12,7293.80,122951000064,122951000064.00
2008/8/13,U 01:30:00,7272.49,7311.30,7213.11,7292.34,112966000640,112966000640.00
2008/8/14,U 01:30:00,7265.01,7353.31,7253.63,7326.07,100695998464,100695998464.00
2008/8/15,U 01:30:00,7374.38,7376.69,7181.69,7196.50,100740997120,100740997120.00
2008/8/18,U 01:30:00,7189.68,7213.69,6996.78,7000.74,83471998976,83471998976.00
2008/8/19,U 01:30:00,6876.23,6998.24,6849.83,6978.60,84295999488,84295999488.00
2008/8/20,U 01:30:00,6927.46,7053.56,6898.29,7040.90,84028006400,84028006400.00
2008/8/21,U 01:30:00,6989.94,7017.10,6918.48,6918.48,74459004928,74459004928.00
2008/8/22,U 01:30:00,6966.12,6994.80,6837.25,6911.64,79353995264,79353995264.00
2008/8/25,U 01:30:00,6974.07,7050.31,6935.59,7030.72,66103001088,66103001088.00
2008/8/26,U 01:30:00,6945.14,6980.85,6917.31,6964.60,59979997184,59979997184.00
2008/8/27,U 01:30:00,6950.88,7106.64,6929.87,7080.97,95061000192,95061000192.00
2008/8/28,U 01:30:00,7090.32,7127.84,7025.30,7033.37,99790004224,99790004224.00
2008/8/29,U 01:30:00,7092.85,7111.70,7021.32,7046.11,91223998464,91223998464.00
2008/9/1,U 01:30:00,6967.22,6967.22,6801.22,6813.09,89270001664,89270001664.00
2008/9/2,U 01:30:00,6802.96,6811.57,6675.09,6699.82,92758999040,92758999040.00
2008/9/3,U 01:30:00,6706.87,6748.52,6552.10,6584.93,92217999360,92217999360.00
2008/9/4,U 01:30:00,6534.67,6603.10,6384.14,6412.63,91561000960,91561000960.00
2008/9/5,U 01:30:00,6227.07,6347.47,6211.35,6307.28,98044002304,98044002304.00
2008/9/8,U 01:30:00,6560.73,6668.45,6548.36,6658.69,82961997824,82961997824.00
2008/9/9,U 01:30:00,6598.61,6598.61,6407.75,6424.77,86854000640,86854000640.00
2008/9/10,U 01:30:00,6396.28,6497.72,6396.28,6458.01,93771997184,93771997184.00
2008/9/11,U 01:30:00,6438.49,6438.49,6249.52,6251.95,86186999808,86186999808.00
2008/9/12,U 01:30:00,6338.61,6354.68,6171.35,6310.68,92029001728,92029001728.00
2008/9/15,U 01:30:00,6198.30,6202.14,6020.70,6052.45,73379995648,73379995648.00
2008/9/16,U 01:30:00,5748.17,5851.90,5724.52,5756.59,84335001600,84335001600.00
2008/9/17,U 01:30:00,5953.88,6027.29,5747.30,5800.87,103018995712,103018995712.00
2008/9/18,U 01:30:00,5558.05,5681.83,5530.19,5641.95,95581003776,95581003776.00
2008/9/19,U 01:30:00,5910.76,5982.64,5858.19,5970.38,105701998592,105701998592.00
2008/9/22,U 01:30:00,6156.86,6156.86,6032.16,6110.60,101523996672,101523996672.00
2008/9/23,U 01:30:00,6016.56,6182.21,6011.71,6182.21,90745004032,90745004032.00
2008/9/24,U 01:30:00,6136.98,6198.48,6100.33,6132.60,93109002240,93109002240.00
2008/9/25,U 01:30:00,6056.70,6164.59,6028.77,6060.83,74051002368,74051002368.00
2008/9/26,U 01:30:00,6095.14,6095.14,5881.58,5929.63,86765993984,86765993984.00
2008/9/30,U 01:30:00,5534.72,5719.28,5534.72,5719.28,69844000768,69844000768.00
2008/10/1,U 01:30:00,5854.00,5854.00,5727.72,5764.01,63003996160,63003996160.00
2008/10/2,U 01:30:00,5764.48,5840.09,5672.39,5703.72,66635997184,66635997184.00
2008/10/3,U 01:30:00,5611.51,5747.73,5558.35,5742.23,67354996736,67354996736.00
2008/10/6,U 01:30:00,5566.56,5590.52,5505.70,5505.70,60448997376,60448997376.00
2008/10/7,U 01:30:00,5352.90,5539.31,5352.08,5524.66,59396001792,59396001792.00
2008/10/8,U 01:30:00,5374.27,5411.72,5206.39,5206.39,66979999744,66979999744.00
2008/10/9,U 01:30:00,5183.43,5295.05,5130.71,5130.71,75099996160,75099996160.00
2008/10/13,U 01:30:00,4996.06,5025.72,4971.35,5020.43,45112000512,45112000512.00
2008/10/14,U 01:30:00,5321.25,5321.25,5277.30,5291.56,67641999360,67641999360.00
2008/10/15,U 01:30:00,5225.05,5246.26,5178.68,5246.26,53525999616,53525999616.00
2008/10/16,U 01:30:00,5069.07,5085.97,5069.07,5075.97,28792999936,28792999936.00
2008/10/17,U 01:30:00,4993.79,5024.43,4924.72,4960.39,55552000000,55552000000.00
2008/10/20,U 01:30:00,4845.31,4931.84,4805.68,4931.84,41344999424,41344999424.00
2008/10/21,U 01:30:00,4988.85,5045.45,4890.32,4942.72,67959996416,67959996416.00
2008/10/22,U 01:30:00,4843.71,4955.60,4839.17,4862.59,47157997568,47157997568.00
2008/10/23,U 01:30:00,4706.13,4730.51,4706.13,4730.51,25813000192,25813000192.00
2008/10/24,U 01:30:00,4599.13,4603.56,4579.62,4579.62,25773998080,25773998080.00
2008/10/27,U 01:30:00,4301.33,4391.95,4301.33,4366.87,35981000704,35981000704.00
2008/10/28,U 01:30:00,4160.53,4425.89,4110.09,4399.97,72155996160,72155996160.00
2008/10/29,U 01:30:00,4622.55,4622.55,4395.60,4406.52,79913000960,79913000960.00
2008/10/30,U 01:30:00,4448.51,4684.10,4448.51,4683.64,67827003392,67827003392.00
2008/10/31,U 01:30:00,4707.75,4911.80,4659.67,4870.66,86995001344,86995001344.00
2008/11/3,U 01:30:00,4925.74,5010.57,4836.51,4995.06,78293000192,78293000192.00
2008/11/4,U 01:30:00,4991.25,5015.12,4876.00,4992.63,74485997568,74485997568.00
2008/11/5,U 01:30:00,5077.01,5095.97,4965.39,4978.26,83939000320,83939000320.00
2008/11/6,U 01:30:00,4699.09,4741.14,4688.10,4694.12,56959004672,56959004672.00
2008/11/7,U 01:30:00,4468.08,4777.22,4468.08,4742.33,67296997376,67296997376.00
2008/11/10,U 01:30:00,4711.60,4772.32,4657.47,4740.27,57397997568,57397997568.00
2008/11/11,U 01:30:00,4652.63,4706.18,4593.85,4638.57,55606001664,55606001664.00
2008/11/12,U 01:30:00,4587.20,4673.33,4545.85,4615.57,46295003136,46295003136.00
2008/11/13,U 01:30:00,4425.25,4438.82,4374.64,4437.83,49398001664,49398001664.00
2008/11/14,U 01:30:00,4537.43,4541.35,4422.75,4452.70,51365998592,51365998592.00
2008/11/17,U 01:30:00,4362.53,4475.93,4362.53,4439.80,43935002624,43935002624.00
2008/11/18,U 01:30:00,4366.34,4376.28,4265.05,4305.18,49128001536,49128001536.00
2008/11/19,U 01:30:00,4266.00,4320.85,4226.49,4284.09,49094000640,49094000640.00
2008/11/20,U 01:30:00,4120.51,4191.37,4089.93,4089.93,45105999872,45105999872.00
2008/11/21,U 01:30:00,3962.69,4194.71,3955.43,4171.10,51971997696,51971997696.00
2008/11/24,U 01:30:00,4158.76,4172.49,4081.66,4160.54,45894000640,45894000640.00
2008/11/25,U 01:30:00,4280.43,4323.93,4220.97,4266.49,57104998400,57104998400.00
2008/11/26,U 01:30:00,4265.64,4315.08,4244.05,4271.80,45120999424,45120999424.00
2008/11/27,U 01:30:00,4348.49,4472.07,4348.49,4453.75,62257000448,62257000448.00
2008/11/28,U 01:30:00,4444.37,4476.33,4419.03,4460.49,57920000000,57920000000.00
2008/12/1,U 01:30:00,4436.12,4567.76,4418.24,4518.43,67059998720,67059998720.00
2008/12/2,U 01:30:00,4310.50,4356.97,4292.08,4356.97,54265999360,54265999360.00
2008/12/3,U 01:30:00,4346.05,4379.25,4289.13,4307.26,59568001024,59568001024.00
2008/12/4,U 01:30:00,4347.66,4347.66,4209.91,4254.96,53807001600,53807001600.00
2008/12/5,U 01:30:00,4213.07,4261.32,4190.02,4225.07,40185999360,40185999360.00
2008/12/8,U 01:30:00,4278.60,4424.09,4278.60,4418.33,64308002816,64308002816.00
2008/12/9,U 01:30:00,4479.14,4524.38,4456.43,4472.66,83074998272,83074998272.00
2008/12/10,U 01:30:00,4470.72,4658.87,4470.72,4658.87,92627001344,92627001344.00
2008/12/11,U 01:30:00,4665.04,4694.39,4617.17,4655.57,96134004736,96134004736.00
2008/12/12,U 01:30:00,4600.97,4654.75,4401.05,4481.27,90421993472,90421993472.00
2008/12/15,U 01:30:00,4604.50,4676.46,4588.14,4613.72,71290994688,71290994688.00
2008/12/16,U 01:30:00,4570.52,4616.89,4532.41,4616.89,58602000384,58602000384.00
2008/12/17,U 01:30:00,4706.22,4725.06,4628.22,4648.02,94753996800,94753996800.00
2008/12/18,U 01:30:00,4674.35,4694.81,4625.68,4694.81,62369001472,62369001472.00
2008/12/19,U 01:30:00,4661.68,4723.70,4622.49,4694.52,70965002240,70965002240.00
2008/12/22,U 01:30:00,4735.17,4750.96,4535.54,4535.54,67420000256,67420000256.00
2008/12/23,U 01:30:00,4517.05,4523.13,4359.55,4405.85,51329998848,51329998848.00
2008/12/24,U 01:30:00,4330.42,4439.13,4325.46,4423.09,42852999168,42852999168.00
2008/12/25,U 01:30:00,4430.10,4434.43,4385.78,4413.45,29814999040,29814999040.00
2008/12/26,U 01:30:00,4398.53,4466.75,4396.26,4425.08,30085998592,30085998592.00
2008/12/29,U 01:30:00,4429.35,4429.35,4381.49,4416.16,23755999232,23755999232.00
2008/12/30,U 01:30:00,4463.30,4602.21,4463.30,4589.04,50617999360,50617999360.00
2008/12/31,U 01:30:00,4627.97,4627.97,4537.52,4591.22,53252001792,53252001792.00
2009/1/5,U 01:30:00,4725.26,4778.52,4687.57,4698.31,67114000384,67114000384.00
2009/1/6,U 01:30:00,4719.54,4754.88,4679.43,4727.26,81715003392,81715003392.00
2009/1/7,U 01:30:00,4780.43,4817.43,4752.91,4789.84,97042997248,97042997248.00
2009/1/8,U 01:30:00,4670.62,4687.39,4532.74,4535.79,76481003520,76481003520.00
2009/1/9,U 01:30:00,4515.10,4546.71,4472.45,4502.74,59786997760,59786997760.00
2009/1/10,U 01:30:00,4450.52,4500.02,4441.09,4467.53,43420000256,43420000256.00
2009/1/12,U 01:30:00,4487.68,4523.01,4431.04,4453.89,56076001280,56076001280.00
2009/1/13,U 01:30:00,4442.38,4532.35,4423.14,4532.35,49926000640,49926000640.00
2009/1/14,U 01:30:00,4538.25,4579.24,4521.47,4521.47,60945002496,60945002496.00
2009/1/15,U 01:30:00,4350.49,4351.47,4315.62,4320.77,54390001664,54390001664.00
2009/1/16,U 01:30:00,4374.78,4382.43,4313.18,4353.70,46986997760,46986997760.00
2009/1/17,U 01:30:00,4382.85,4382.85,4354.18,4366.10,33704998912,33704998912.00
2009/1/19,U 01:30:00,4389.08,4398.53,4366.18,4366.76,35649998848,35649998848.00
2009/1/20,U 01:30:00,4304.35,4304.35,4242.60,4242.60,45922000896,45922000896.00
2009/1/21,U 01:30:00,4164.68,4265.33,4164.18,4247.97,49235001344,49235001344.00
2009/2/2,U 01:30:00,4277.10,4285.12,4240.08,4259.97,50442002432,50442002432.00
2009/2/3,U 01:30:00,4300.56,4389.87,4295.26,4372.81,59716997120,59716997120.00
2009/2/4,U 01:30:00,4422.56,4422.56,4366.41,4389.97,61635997696,61635997696.00
2009/2/5,U 01:30:00,4380.80,4422.41,4363.25,4363.25,55754997760,55754997760.00
2009/2/6,U 01:30:00,4438.30,4507.30,4432.16,4471.25,71992999936,71992999936.00
2009/2/9,U 01:30:00,4562.68,4574.74,4494.59,4494.59,80022994944,80022994944.00
2009/2/10,U 01:30:00,4524.05,4533.95,4491.84,4526.10,59559997440,59559997440.00
2009/2/11,U 01:30:00,4448.24,4575.95,4448.24,4575.95,74592002048,74592002048.00
2009/2/12,U 01:30:00,4581.30,4594.75,4466.42,4466.42,80142999552,80142999552.00
2009/2/13,U 01:30:00,4504.71,4599.60,4504.71,4592.50,74780999680,74780999680.00
2009/2/16,U 01:30:00,4605.77,4607.97,4575.97,4591.26,72590000128,72590000128.00
2009/2/17,U 01:30:00,4572.97,4585.28,4475.17,4491.78,63758000128,63758000128.00
2009/2/18,U 01:30:00,4455.75,4520.67,4428.29,4498.37,63081000960,63081000960.00
2009/2/19,U 01:30:00,4475.16,4571.31,4433.43,4528.87,70721994752,70721994752.00
2009/2/20,U 01:30:00,4483.91,4513.99,4436.93,4436.93,60100001792,60100001792.00
2009/2/23,U 01:30:00,4420.43,4485.35,4371.02,4477.78,57543000064,57543000064.00
2009/2/24,U 01:30:00,4407.95,4452.96,4394.76,4430.18,56621998080,56621998080.00
2009/2/25,U 01:30:00,4498.91,4549.32,4488.07,4493.74,71317995520,71317995520.00
2009/2/26,U 01:30:00,4548.53,4556.82,4492.70,4518.56,59032002560,59032002560.00
2009/2/27,U 01:30:00,4523.56,4564.32,4507.39,4557.14,69126004736,69126004736.00
2009/3/2,U 01:30:00,4528.27,4528.27,4408.51,4425.83,75737997312,75737997312.00
2009/3/3,U 01:30:00,4364.37,4435.34,4328.05,4435.34,66598998016,66598998016.00
2009/3/4,U 01:30:00,4442.71,4549.97,4429.51,4541.42,88882003968,88882003968.00
2009/3/5,U 01:30:00,4628.54,4677.89,4598.80,4637.20,107086995456,107086995456.00
2009/3/6,U 01:30:00,4604.84,4662.35,4597.89,4653.63,84978999296,84978999296.00
2009/3/9,U 01:30:00,4643.62,4660.13,4578.05,4628.24,78774001664,78774001664.00
2009/3/10,U 01:30:00,4605.92,4688.63,4605.92,4671.02,86712999936,86712999936.00
2009/3/11,U 01:30:00,4789.80,4798.06,4747.89,4759.96,112196993024,112196993024.00
2009/3/12,U 01:30:00,4782.21,4794.93,4743.76,4754.64,84392001536,84392001536.00
2009/3/13,U 01:30:00,4844.97,4923.57,4830.17,4897.39,125281009664,125281009664.00
2009/3/16,U 01:30:00,4940.85,4991.59,4915.39,4971.32,105685999616,105685999616.00
2009/3/17,U 01:30:00,4998.89,5050.63,4954.50,5041.39,107720998912,107720998912.00
2009/3/18,U 01:30:00,5074.63,5083.55,5021.47,5047.54,119828004864,119828004864.00
2009/3/19,U 01:30:00,5090.50,5125.39,5035.82,5035.93,117254004736,117254004736.00
2009/3/20,U 01:30:00,5060.25,5069.42,4961.62,4961.62,101786001408,101786001408.00
2009/3/23,U 01:30:00,5022.60,5124.18,5015.82,5124.18,92984000512,92984000512.00
2009/3/24,U 01:30:00,5237.78,5264.94,5205.93,5242.18,139481989120,139481989120.00
2009/3/25,U 01:30:00,5248.78,5365.81,5226.49,5346.38,147393003520,147393003520.00
2009/3/26,U 01:30:00,5374.77,5422.95,5335.35,5386.56,147926007808,147926007808.00
2009/3/27,U 01:30:00,5468.49,5468.49,5367.99,5390.70,142997995520,142997995520.00
2009/3/30,U 01:30:00,5362.90,5362.90,5166.87,5206.05,107876999168,107876999168.00
2009/3/31,U 01:30:00,5214.96,5286.45,5194.93,5210.84,94503002112,94503002112.00
2009/4/1,U 01:30:00,5271.83,5341.31,5271.83,5314.45,102421995520,102421995520.00
2009/4/2,U 01:30:00,5428.92,5477.97,5401.30,5473.78,148590002176,148590002176.00
2009/4/3,U 01:30:00,5541.34,5567.15,5482.18,5529.63,162487992320,162487992320.00
2009/4/6,U 01:30:00,5590.70,5624.28,5521.88,5556.22,148023001088,148023001088.00
2009/4/7,U 01:30:00,5497.88,5576.85,5484.89,5576.85,117761998848,117761998848.00
2009/4/8,U 01:30:00,5534.58,5608.96,5435.04,5443.56,150740008960,150740008960.00
2009/4/9,U 01:30:00,5532.99,5667.80,5526.13,5667.80,145281007616,145281007616.00
2009/4/10,U 01:30:00,5784.90,5788.21,5696.56,5781.96,160763002880,160763002880.00
2009/4/13,U 01:30:00,5814.17,5861.11,5784.10,5857.64,149066006528,149066006528.00
2009/4/14,U 01:30:00,5814.42,5898.76,5765.81,5892.68,149453996032,149453996032.00
2009/4/15,U 01:30:00,5879.86,5904.28,5798.62,5875.19,149049999360,149049999360.00
2009/4/16,U 01:30:00,6009.67,6025.85,5965.48,5997.17,173568999424,173568999424.00
2009/4/17,U 01:30:00,6068.55,6071.06,5706.03,5755.38,224403996672,224403996672.00
2009/4/20,U 01:30:00,5764.48,5797.63,5648.10,5781.66,121827000320,121827000320.00
2009/4/21,U 01:30:00,5665.94,5881.41,5663.56,5881.41,123002003456,123002003456.00
2009/4/22,U 01:30:00,5887.48,5925.92,5856.13,5886.11,135991001088,135991001088.00
2009/4/23,U 01:30:00,5900.45,5903.47,5789.27,5875.24,130631008256,130631008256.00
2009/4/24,U 01:30:00,5913.13,5987.23,5824.42,5880.77,144875995136,144875995136.00
2009/4/27,U 01:30:00,5931.87,5946.97,5672.25,5705.05,137288998912,137288998912.00
2009/4/28,U 01:30:00,5744.77,5773.53,5596.73,5596.73,127401000960,127401000960.00
2009/4/29,U 01:30:00,5627.54,5649.24,5571.93,5614.06,112854007808,112854007808.00
2009/4/30,U 01:30:00,5964.03,5995.12,5932.03,5992.57,137043992576,137043992576.00
2009/5/4,U 01:30:00,6285.60,6356.29,6256.29,6330.40,164984995840,164984995840.00
2009/5/5,U 01:30:00,6557.75,6562.77,6326.76,6379.94,213860007936,213860007936.00
2009/5/6,U 01:30:00,6389.55,6570.50,6372.94,6566.70,240811016192,240811016192.00
2009/5/7,U 01:30:00,6603.52,6628.54,6455.23,6572.87,243811008512,243811008512.00
2009/5/8,U 01:30:00,6510.22,6587.62,6483.21,6583.87,198655000576,198655000576.00
2009/5/11,U 01:30:00,6581.70,6680.97,6571.41,6647.50,190401003520,190401003520.00
2009/5/12,U 01:30:00,6550.28,6553.69,6404.93,6432.55,177007001600,177007001600.00
2009/5/13,U 01:30:00,6449.46,6512.07,6435.49,6485.14,160337002496,160337002496.00
2009/5/14,U 01:30:00,6362.77,6435.41,6339.47,6364.17,163159998464,163159998464.00
2009/5/15,U 01:30:00,6446.40,6520.04,6427.63,6489.09,164646993920,164646993920.00
2009/5/18,U 01:30:00,6516.13,6577.81,6457.14,6577.81,167019986944,167019986944.00
2009/5/19,U 01:30:00,6750.04,6784.26,6620.53,6655.59,219370995712,219370995712.00
2009/5/20,U 01:30:00,6708.54,6740.75,6590.79,6703.62,192057999360,192057999360.00
2009/5/21,U 01:30:00,6690.85,6746.10,6650.33,6718.81,183409000448,183409000448.00
2009/5/22,U 01:30:00,6650.51,6781.14,6650.51,6737.29,187602010112,187602010112.00
2009/5/25,U 01:30:00,6838.70,6878.66,6708.19,6734.46,191281987584,191281987584.00
2009/5/26,U 01:30:00,6780.37,6830.24,6649.95,6683.11,200493006848,200493006848.00
2009/5/27,U 01:30:00,6800.56,6930.59,6743.39,6890.44,224451002368,224451002368.00
2009/6/1,U 01:30:00,7033.33,7033.33,6892.69,6954.10,202467000320,202467000320.00
2009/6/2,U 01:30:00,7058.12,7084.83,6899.98,6949.08,232875999232,232875999232.00
2009/6/3,U 01:30:00,6915.00,6931.29,6847.76,6893.14,156702998528,156702998528.00
2009/6/4,U 01:30:00,6887.88,6907.87,6716.33,6786.06,159468011520,159468011520.00
2009/6/5,U 01:30:00,6825.73,6829.66,6743.15,6767.10,122197999616,122197999616.00
2009/6/6,U 01:30:00,6795.87,6856.74,6781.69,6856.74,94713004032,94713004032.00
2009/6/8,U 01:30:00,6907.32,6907.32,6628.02,6628.02,148059996160,148059996160.00
2009/6/9,U 01:30:00,6636.84,6640.44,6394.34,6414.39,159519997952,159519997952.00
2009/6/10,U 01:30:00,6478.46,6512.22,6389.94,6462.27,114628001792,114628001792.00
2009/6/11,U 01:30:00,6458.62,6567.37,6353.78,6567.37,117068996608,117068996608.00
2009/6/12,U 01:30:00,6552.58,6586.20,6443.86,6448.23,129437999104,129437999104.00
2009/6/15,U 01:30:00,6362.22,6383.98,6188.70,6225.56,113052999680,113052999680.00
2009/6/16,U 01:30:00,6220.54,6257.13,6143.24,6220.81,109473996800,109473996800.00
2009/6/17,U 01:30:00,6239.51,6306.46,6191.58,6195.91,99415998464,99415998464.00
2009/6/18,U 01:30:00,6246.85,6279.36,6100.08,6144.53,95226003456,95226003456.00
2009/6/19,U 01:30:00,6187.97,6231.88,6151.51,6231.15,83246997504,83246997504.00
2009/6/22,U 01:30:00,6256.38,6348.74,6193.09,6341.21,95830999040,95830999040.00
2009/6/23,U 01:30:00,6206.31,6262.29,6197.47,6197.47,91904999424,91904999424.00
2009/6/24,U 01:30:00,6230.76,6511.97,6191.63,6380.08,128265003008,128265003008.00
2009/6/25,U 01:30:00,6427.88,6497.38,6404.38,6457.61,121070993408,121070993408.00
2009/6/26,U 01:30:00,6515.64,6527.86,6460.91,6463.56,107396997120,107396997120.00
2009/6/29,U 01:30:00,6512.42,6522.13,6391.15,6391.15,90353000448,90353000448.00
2009/6/30,U 01:30:00,6485.33,6503.98,6381.42,6432.16,90492002304,90492002304.00
2009/7/1,U 01:30:00,6445.85,6593.78,6433.69,6578.97,105861996544,105861996544.00
2009/7/2,U 01:30:00,6613.72,6686.70,6600.91,6667.53,138727997440,138727997440.00
2009/7/3,U 01:30:00,6632.98,6685.28,6607.62,6665.40,113424998400,113424998400.00
2009/7/6,U 01:30:00,6691.02,6693.44,6615.90,6649.91,104742002688,104742002688.00
2009/7/7,U 01:30:00,6675.81,6745.31,6656.89,6715.22,128105005056,128105005056.00
2009/7/8,U 01:30:00,6667.98,6692.76,6629.83,6668.14,116065001472,116065001472.00
2009/7/9,U 01:30:00,6696.72,6803.83,6696.72,6748.18,139609997312,139609997312.00
2009/7/10,U 01:30:00,6807.46,6807.46,6739.05,6769.86,110175002624,110175002624.00
2009/7/13,U 01:30:00,6795.23,6797.72,6525.90,6530.82,120994996224,120994996224.00
2009/7/14,U 01:30:00,6584.90,6657.17,6568.91,6639.41,97203994624,97203994624.00
2009/7/15,U 01:30:00,6672.28,6774.28,6651.86,6738.60,139958992896,139958992896.00
2009/7/16,U 01:30:00,6863.86,6878.68,6770.51,6780.30,150428008448,150428008448.00
2009/7/17,U 01:30:00,6851.96,6870.58,6791.75,6850.99,133507997696,133507997696.00
2009/7/20,U 01:30:00,6921.64,6961.45,6861.02,6938.86,144136994816,144136994816.00
2009/7/21,U 01:30:00,6995.50,7002.32,6904.88,6953.34,151518986240,151518986240.00
2009/7/22,U 01:30:00,6979.41,7030.13,6955.37,6985.32,145641996288,145641996288.00
2009/7/23,U 01:30:00,6987.79,7023.67,6926.27,6980.88,128440000512,128440000512.00
2009/7/24,U 01:30:00,7046.46,7046.46,6950.92,6973.28,149896003584,149896003584.00
2009/7/27,U 01:30:00,7008.18,7059.46,6954.30,7028.43,112689004544,112689004544.00
2009/7/28,U 01:30:00,7038.73,7142.63,7038.73,7142.63,154166001664,154166001664.00
2009/7/29,U 01:30:00,7185.52,7185.52,7070.72,7083.63,162313994240,162313994240.00
2009/7/30,U 01:30:00,7063.47,7068.43,6944.50,7027.11,146319998976,146319998976.00
2009/7/31,U 01:30:00,7111.15,7132.11,7044.70,7077.71,158807998464,158807998464.00
2009/8/3,U 01:30:00,7036.47,7084.59,6986.29,7056.71,129198997504,129198997504.00
2009/8/4,U 01:30:00,7129.43,7138.94,6921.04,6955.87,160428998656,160428998656.00
2009/8/5,U 01:30:00,6979.73,7013.60,6827.16,6848.24,145731010560,145731010560.00
2009/8/6,U 01:30:00,6886.70,6888.09,6775.87,6868.65,121792004096,121792004096.00
2009/8/10,U 01:30:00,6858.87,6909.16,6836.96,6882.87,99764002816,99764002816.00
2009/8/11,U 01:30:00,6904.45,6921.85,6812.06,6909.02,107947999232,107947999232.00
2009/8/12,U 01:30:00,6878.34,6933.51,6864.91,6898.90,103643004928,103643004928.00
2009/8/13,U 01:30:00,6949.50,7037.47,6931.55,7034.96,120825004032,120825004032.00
2009/8/14,U 01:30:00,7091.82,7132.33,7062.49,7069.51,124522995712,124522995712.00
2009/8/17,U 01:30:00,7034.27,7051.78,6931.80,6931.80,96139001856,96139001856.00
2009/8/18,U 01:30:00,6843.27,6904.64,6746.30,6789.77,106970996736,106970996736.00
2009/8/19,U 01:30:00,6843.69,6854.59,6786.79,6788.58,71066001408,71066001408.00
2009/8/20,U 01:30:00,6784.91,6784.91,6647.32,6733.23,89130999808,89130999808.00
2009/8/21,U 01:30:00,6785.70,6824.65,6629.10,6654.80,103389003776,103389003776.00
2009/8/24,U 01:30:00,6766.76,6859.79,6762.68,6838.25,90349002752,90349002752.00
2009/8/25,U 01:30:00,6840.27,6865.92,6800.35,6809.41,84902002688,84902002688.00
2009/8/26,U 01:30:00,6816.42,6827.89,6663.84,6719.21,101728002048,101728002048.00
2009/8/27,U 01:30:00,6678.24,6753.73,6658.73,6690.75,78887002112,78887002112.00
2009/8/28,U 01:30:00,6727.42,6824.65,6711.16,6809.86,92188999680,92188999680.00
2009/8/31,U 01:30:00,6844.91,6848.96,6760.05,6825.95,85745000448,85745000448.00
2009/9/1,U 01:30:00,6834.63,7019.75,6807.62,7019.75,139599003648,139599003648.00
2009/9/2,U 01:30:00,6966.18,7057.01,6961.01,7039.77,130473000960,130473000960.00
2009/9/3,U 01:30:00,7060.66,7131.31,7011.36,7104.65,137892003840,137892003840.00
2009/9/4,U 01:30:00,7167.24,7178.54,7121.21,7153.13,137438003200,137438003200.00
2009/9/7,U 01:30:00,7192.16,7240.34,7169.40,7224.59,125266001920,125266001920.00
2009/9/8,U 01:30:00,7263.23,7350.88,7202.69,7313.99,158976000000,158976000000.00
2009/9/9,U 01:30:00,7344.26,7363.11,7250.72,7250.72,137029001216,137029001216.00
2009/9/10,U 01:30:00,7507.49,7507.49,7286.82,7332.08,162236006400,162236006400.00
2009/9/11,U 01:30:00,7300.01,7355.96,7295.85,7337.14,97585995776,97585995776.00
2009/9/14,U 01:30:00,7337.04,7350.92,7218.18,7256.95,94509998080,94509998080.00
2009/9/15,U 01:30:00,7269.90,7362.16,7252.33,7346.26,97778999296,97778999296.00
2009/9/16,U 01:30:00,7414.96,7457.40,7391.84,7440.24,132631994368,132631994368.00
2009/9/17,U 01:30:00,7502.69,7513.73,7451.30,7477.30,147132989440,147132989440.00
2009/9/18,U 01:30:00,7463.39,7526.55,7434.83,7526.55,113538998272,113538998272.00
2009/9/21,U 01:30:00,7523.00,7558.88,7439.03,7502.46,123805007872,123805007872.00
2009/9/22,U 01:30:00,7522.83,7526.23,7463.41,7469.03,111642001408,111642001408.00
2009/9/23,U 01:30:00,7493.98,7534.66,7352.23,7376.76,128072998912,128072998912.00
2009/9/24,U 01:30:00,7372.11,7386.99,7280.04,7324.22,90534993920,90534993920.00
2009/9/25,U 01:30:00,7298.37,7361.93,7284.33,7345.22,96450002944,96450002944.00
2009/9/28,U 01:30:00,7332.49,7354.80,7257.63,7284.61,75365998592,75365998592.00
2009/9/29,U 01:30:00,7385.84,7436.29,7378.97,7429.98,102060998656,102060998656.00
2009/9/30,U 01:30:00,7456.57,7534.55,7443.88,7509.17,125633994752,125633994752.00
2009/10/1,U 01:30:00,7581.38,7599.62,7492.62,7545.29,135704002560,135704002560.00
2009/10/2,U 01:30:00,7415.16,7483.43,7391.63,7411.88,116332994560,116332994560.00
2009/10/5,U 01:30:00,7424.24,7437.98,7381.02,7437.98,95099002880,95099002880.00
2009/10/6,U 01:30:00,7479.51,7566.88,7447.54,7536.05,146339004416,146339004416.00
2009/10/7,U 01:30:00,7617.79,7619.03,7562.90,7608.66,161493008384,161493008384.00
2009/10/8,U 01:30:00,7615.61,7635.66,7500.32,7503.31,161267007488,161267007488.00
2009/10/9,U 01:30:00,7572.79,7597.79,7506.77,7571.96,131893993472,131893993472.00
2009/10/12,U 01:30:00,7620.17,7620.17,7537.20,7599.88,105954000896,105954000896.00
2009/10/13,U 01:30:00,7484.46,7607.41,7471.53,7596.60,129871994880,129871994880.00
2009/10/14,U 01:30:00,7649.07,7700.42,7618.79,7695.75,148569997312,148569997312.00
2009/10/15,U 01:30:00,7778.35,7780.66,7692.58,7710.40,164959993856,164959993856.00
2009/10/16,U 01:30:00,7712.03,7738.04,7691.39,7715.10,118435995648,118435995648.00
2009/10/19,U 01:30:00,7712.33,7758.13,7691.21,7751.32,112018006016,112018006016.00
2009/10/20,U 01:30:00,7808.03,7811.92,7753.52,7753.52,125605003264,125605003264.00
2009/10/21,U 01:30:00,7751.75,7774.40,7675.61,7701.50,125098999808,125098999808.00
2009/10/22,U 01:30:00,7692.75,7710.82,7577.89,7607.93,139443011584,139443011584.00
2009/10/23,U 01:30:00,7651.64,7671.91,7614.75,7649.28,117607997440,117607997440.00
2009/10/26,U 01:30:00,7701.19,7751.68,7658.22,7668.40,105713999872,105713999872.00
2009/10/27,U 01:30:00,7635.09,7657.34,7586.53,7657.34,96028000256,96028000256.00
2009/10/28,U 01:30:00,7637.44,7675.15,7533.95,7533.95,111651004416,111651004416.00
2009/10/29,U 01:30:00,7417.13,7426.47,7233.63,7355.69,145343004672,145343004672.00
2009/10/30,U 01:30:00,7428.72,7433.21,7340.08,7340.08,101953003520,101953003520.00
2009/11/2,U 01:30:00,7238.30,7336.65,7218.89,7335.18,84835000320,84835000320.00
2009/11/3,U 01:30:00,7339.36,7368.28,7314.97,7322.93,79395004416,79395004416.00
2009/11/4,U 01:30:00,7375.82,7467.04,7365.26,7467.04,98360999936,98360999936.00
2009/11/5,U 01:30:00,7471.61,7481.58,7412.74,7417.46,87197999104,87197999104.00
2009/11/6,U 01:30:00,7516.40,7521.01,7450.68,7463.05,92704997376,92704997376.00
2009/11/9,U 01:30:00,7562.59,7562.59,7512.50,7536.70,76985999360,76985999360.00
2009/11/10,U 01:30:00,7613.34,7614.54,7576.28,7593.49,96734994432,96734994432.00
2009/11/11,U 01:30:00,7603.68,7670.76,7555.83,7668.06,102101000192,102101000192.00
2009/11/12,U 01:30:00,7682.75,7709.89,7658.60,7670.93,111681003520,111681003520.00
2009/11/13,U 01:30:00,7651.13,7695.11,7639.57,7665.63,91709005824,91709005824.00
2009/11/16,U 01:30:00,7701.97,7792.68,7699.32,7792.68,123654004736,123654004736.00
2009/11/17,U 01:30:00,7875.48,7875.48,7733.21,7733.21,146481987584,146481987584.00
2009/11/18,U 01:30:00,7766.68,7803.36,7737.59,7766.69,132293009408,132293009408.00
2009/11/19,U 01:30:00,7767.98,7797.41,7751.06,7759.98,137761996800,137761996800.00
2009/11/20,U 01:30:00,7741.72,7741.72,7649.19,7682.97,133348999168,133348999168.00
2009/11/23,U 01:30:00,7694.90,7714.70,7671.54,7687.15,100039000064,100039000064.00
2009/11/24,U 01:30:00,7723.13,7735.91,7696.10,7714.56,113484996608,113484996608.00
2009/11/25,U 01:30:00,7718.78,7784.28,7716.36,7756.31,124878004224,124878004224.00
2009/11/26,U 01:30:00,7795.26,7818.00,7733.75,7739.16,126270996480,126270996480.00
2009/11/27,U 01:30:00,7614.41,7633.50,7490.91,7490.91,142356004864,142356004864.00
2009/11/30,U 01:30:00,7582.69,7604.55,7569.24,7582.21,96008003584,96008003584.00
2009/12/1,U 01:30:00,7615.95,7659.82,7549.01,7649.23,115467001856,115467001856.00
2009/12/2,U 01:30:00,7715.64,7741.85,7671.99,7677.62,139470995456,139470995456.00
2009/12/3,U 01:30:00,7733.51,7738.03,7658.51,7684.67,114312003584,114312003584.00
2009/12/4,U 01:30:00,7685.14,7707.11,7650.77,7650.91,114460999680,114460999680.00
2009/12/7,U 01:30:00,7704.69,7783.20,7704.69,7775.64,135310999552,135310999552.00
2009/12/8,U 01:30:00,7802.27,7802.27,7731.01,7768.71,127294996480,127294996480.00
2009/12/9,U 01:30:00,7747.60,7797.42,7742.92,7797.42,137295994880,137295994880.00
2009/12/10,U 01:30:00,7822.66,7829.41,7631.06,7677.91,178600001536,178600001536.00
2009/12/11,U 01:30:00,7709.96,7795.07,7700.76,7795.07,135226998784,135226998784.00
2009/12/14,U 01:30:00,7793.14,7841.51,7770.20,7819.13,127840002048,127840002048.00
2009/12/15,U 01:30:00,7838.53,7846.78,7792.56,7807.62,131255001088,131255001088.00
2009/12/16,U 01:30:00,7801.30,7801.30,7724.58,7751.60,114066006016,114066006016.00
2009/12/17,U 01:30:00,7804.70,7836.43,7728.88,7742.17,130856009728,130856009728.00
2009/12/18,U 01:30:00,7690.44,7753.63,7688.00,7753.63,93953998848,93953998848.00
2009/12/21,U 01:30:00,7797.65,7827.14,7787.27,7787.27,106865000448,106865000448.00
2009/12/22,U 01:30:00,7850.05,7871.59,7823.34,7856.00,111629000704,111629000704.00
2009/12/23,U 01:30:00,7892.75,7910.88,7873.22,7901.50,118795993088,118795993088.00
2009/12/24,U 01:30:00,7935.34,7988.15,7928.09,7963.54,142863007744,142863007744.00
2009/12/25,U 01:30:00,8007.50,8009.00,7965.37,7972.59,116043005952,116043005952.00
2009/12/28,U 01:30:00,8007.54,8079.62,8007.54,8057.49,140004999168,140004999168.00
2009/12/29,U 01:30:00,8088.01,8088.01,8031.49,8053.83,132833992704,132833992704.00
2009/12/30,U 01:30:00,8078.91,8118.63,8060.33,8112.28,156215001088,156215001088.00
2009/12/31,U 01:30:00,8155.17,8188.80,8138.58,8188.11,165216010240,165216010240.00
2010/1/4,U 01:30:00,8222.42,8240.45,8143.45,8207.85,170614996992,170614996992.00
2010/1/5,U 01:30:00,8277.71,8283.64,8162.54,8211.40,196310990848,196310990848.00
2010/1/6,U 01:30:00,8237.10,8327.87,8216.92,8327.62,187589001216,187589001216.00
2010/1/7,U 01:30:00,8344.56,8369.55,8233.59,8237.42,201496002560,201496002560.00
2010/1/8,U 01:30:00,8266.87,8290.66,8178.93,8280.90,160468992000,160468992000.00
2010/1/11,U 01:30:00,8291.52,8357.90,8281.72,8323.82,154249003008,154249003008.00
2010/1/12,U 01:30:00,8343.73,8356.97,8262.58,8309.37,147572998144,147572998144.00
2010/1/13,U 01:30:00,8229.25,8257.83,8194.81,8196.56,141473005568,141473005568.00
2010/1/14,U 01:30:00,8245.86,8313.94,8237.67,8289.98,146540003328,146540003328.00
2010/1/15,U 01:30:00,8340.60,8380.23,8325.82,8356.89,170547003392,170547003392.00
2010/1/18,U 01:30:00,8290.38,8367.65,8290.38,8337.82,140674007040,140674007040.00
2010/1/19,U 01:30:00,8387.66,8395.39,8227.30,8249.00,159385993216,159385993216.00
2010/1/20,U 01:30:00,8309.19,8309.19,8191.44,8220.93,141433995264,141433995264.00
2010/1/21,U 01:30:00,8189.50,8208.21,8107.55,8127.87,129034993664,129034993664.00
2010/1/22,U 01:30:00,7986.43,8015.95,7912.85,7927.31,148268007424,148268007424.00
2010/1/25,U 01:30:00,7845.30,7938.14,7828.34,7872.99,109041000448,109041000448.00
2010/1/26,U 01:30:00,7903.03,7922.07,7572.58,7598.81,162446999552,162446999552.00
2010/1/27,U 01:30:00,7639.72,7656.95,7530.41,7560.03,119530004480,119530004480.00
2010/1/28,U 01:30:00,7630.16,7756.77,7607.56,7694.58,118398001152,118398001152.00
2010/1/29,U 01:30:00,7593.38,7649.73,7481.90,7640.44,117539004416,117539004416.00
2010/2/1,U 01:30:00,7653.89,7661.70,7493.81,7524.67,90619002880,90619002880.00
2010/2/2,U 01:30:00,7633.74,7635.73,7398.80,7429.61,110194991104,110194991104.00
2010/2/3,U 01:30:00,7523.79,7550.82,7441.92,7547.98,91763998720,91763998720.00
2010/2/4,U 01:30:00,7563.19,7578.18,7504.96,7542.04,79632998400,79632998400.00
2010/2/5,U 01:30:00,7323.16,7352.98,7196.39,7217.83,122129006592,122129006592.00
2010/2/6,U 01:30:00,7244.71,7249.19,7080.90,7212.87,81211998208,81211998208.00
2010/2/8,U 01:30:00,7212.87,7253.24,7173.18,7215.88,84185997312,84185997312.00
2010/2/9,U 01:30:00,7215.88,7381.82,7197.13,7361.04,99109003264,99109003264.00
2010/2/10,U 01:30:00,7361.04,7496.34,7361.04,7441.84,107184996352,107184996352.00
2010/2/22,U 01:30:00,7441.84,7619.87,7441.84,7560.04,94653005824,94653005824.00
2010/2/23,U 01:30:00,7560.04,7597.44,7502.45,7597.44,91539005440,91539005440.00
2010/2/24,U 01:30:00,7597.44,7597.44,7515.38,7529.67,84103004160,84103004160.00
2010/2/25,U 01:30:00,7529.67,7568.42,7400.42,7426.96,101247000576,101247000576.00
2010/2/26,U 01:30:00,7426.96,7479.28,7383.68,7436.10,80703995904,80703995904.00
2010/3/1,U 01:30:00,7436.10,7620.56,7436.10,7577.75,103490002944,103490002944.00
2010/3/2,U 01:30:00,7577.75,7664.49,7577.75,7597.62,95948996608,95948996608.00
2010/3/3,U 01:30:00,7597.62,7670.25,7597.62,7629.52,85031002112,85031002112.00
2010/3/4,U 01:30:00,7629.52,7664.00,7524.19,7569.80,94659002368,94659002368.00
2010/3/5,U 01:30:00,7569.80,7694.89,7569.80,7666.26,91116994560,91116994560.00
2010/3/8,U 01:30:00,7666.26,7763.76,7666.26,7762.27,104168996864,104168996864.00
2010/3/9,U 01:30:00,7762.27,7770.59,7737.65,7770.59,86483001344,86483001344.00
2010/3/10,U 01:30:00,7770.59,7803.27,7736.70,7779.08,85617999872,85617999872.00
2010/3/11,U 01:30:00,7779.08,7818.84,7749.40,7749.66,90404995072,90404995072.00
2010/3/12,U 01:30:00,7749.66,7773.52,7726.09,7748.33,77278994432,77278994432.00
2010/3/15,U 01:30:00,7748.33,7766.36,7634.92,7634.92,75296006144,75296006144.00
2010/3/16,U 01:30:00,7634.92,7695.81,7634.92,7695.63,66996998144,66996998144.00
2010/3/17,U 01:30:00,7695.63,7849.38,7695.63,7847.84,118535995392,118535995392.00
2010/3/18,U 01:30:00,7847.84,7922.48,7847.55,7886.34,136232992768,136232992768.00
2010/3/19,U 01:30:00,7886.34,7899.01,7859.29,7897.91,114651004928,114651004928.00
2010/3/22,U 01:30:00,7897.91,7897.91,7791.25,7835.98,105758998528,105758998528.00
2010/3/23,U 01:30:00,7835.98,7889.04,7804.40,7811.87,120680005632,120680005632.00
2010/3/24,U 01:30:00,7811.87,7881.37,7811.87,7822.71,113869996032,113869996032.00
2010/3/25,U 01:30:00,7822.71,7856.31,7753.51,7838.10,105751003136,105751003136.00
2010/3/26,U 01:30:00,7838.10,7909.41,7770.42,7876.86,120497995776,120497995776.00
2010/3/29,U 01:30:00,7876.86,7961.14,7876.86,7947.45,121233997824,121233997824.00
2010/3/30,U 01:30:00,7947.45,7994.62,7942.47,7962.22,114482995200,114482995200.00
2010/3/31,U 01:30:00,7962.22,7974.89,7920.06,7920.06,114499002368,114499002368.00
2010/4/1,U 01:30:00,7920.06,8026.06,7920.06,8013.09,138828005376,138828005376.00
2010/4/2,U 01:30:00,8013.09,8050.99,8013.09,8025.93,108509995008,108509995008.00
2010/4/6,U 01:30:00,8025.93,8128.08,8025.93,8089.65,129116004352,129116004352.00
2010/4/7,U 01:30:00,8089.65,8133.45,8089.65,8121.78,130179006464,130179006464.00
2010/4/8,U 01:30:00,8121.78,8149.68,8038.37,8057.60,146966003712,146966003712.00
2010/4/9,U 01:30:00,8057.60,8094.35,8039.41,8092.03,107813003264,107813003264.00
2010/4/12,U 01:30:00,8092.03,8152.53,8092.03,8117.75,106283999232,106283999232.00
2010/4/13,U 01:30:00,8117.75,8117.75,8022.94,8029.73,103510999040,103510999040.00
2010/4/14,U 01:30:00,8029.73,8102.38,8029.73,8097.13,98354995200,98354995200.00
2010/4/15,U 01:30:00,8097.13,8190.01,8097.13,8171.94,142902001664,142902001664.00
2010/4/16,U 01:30:00,8171.94,8171.94,8090.68,8111.57,121578004480,121578004480.00
2010/4/19,U 01:30:00,8111.57,8111.57,7845.77,7854.22,138770989056,138770989056.00
2010/4/20,U 01:30:00,7854.22,7923.27,7842.07,7900.42,106736001024,106736001024.00
2010/4/21,U 01:30:00,7900.42,7998.76,7900.42,7990.53,118215000064,118215000064.00
2010/4/22,U 01:30:00,7990.53,7990.53,7897.14,7978.69,113791000576,113791000576.00
2010/4/23,U 01:30:00,7978.69,8030.11,7978.69,8004.89,124903006208,124903006208.00
2010/4/26,U 01:30:00,8004.89,8168.47,8004.89,8158.14,136121999360,136121999360.00
2010/4/27,U 01:30:00,8174.85,8174.85,8121.14,8146.44,108861997056,108861997056.00
2010/4/28,U 01:30:00,7944.70,8092.48,7944.70,8081.55,124067004416,124067004416.00
2010/4/29,U 01:30:00,8105.96,8107.36,8053.02,8054.05,133043994624,133043994624.00
2010/4/30,U 01:30:00,8116.39,8163.94,7999.28,8004.25,152585994240,152585994240.00
2010/5/3,U 01:30:00,7979.80,8022.45,7916.04,7952.17,92361998336,92361998336.00
2010/5/4,U 01:30:00,8006.79,8010.98,7889.93,7930.77,95682002944,95682002944.00
2010/5/5,U 01:30:00,7759.18,7785.55,7695.69,7696.90,135583997952,135583997952.00
2010/5/6,U 01:30:00,7696.27,7702.11,7562.03,7579.48,116467007488,116467007488.00
2010/5/7,U 01:30:00,7393.27,7572.79,7387.19,7567.10,135296000000,135296000000.00
2010/5/10,U 01:30:00,7610.88,7664.73,7577.31,7664.73,90765000704,90765000704.00
2010/5/11,U 01:30:00,7718.17,7743.41,7608.44,7608.44,110381006848,110381006848.00
2010/5/12,U 01:30:00,7663.34,7674.52,7596.21,7602.70,76381003776,76381003776.00
2010/5/13,U 01:30:00,7703.48,7787.32,7687.55,7770.57,97805000704,97805000704.00
2010/5/14,U 01:30:00,7735.60,7772.54,7725.82,7772.13,78262001664,78262001664.00
2010/5/17,U 01:30:00,7697.79,7697.79,7574.06,7598.72,86943997952,86943997952.00
2010/5/18,U 01:30:00,7630.10,7637.99,7560.89,7585.30,82133999616,82133999616.00
2010/5/19,U 01:30:00,7527.62,7588.09,7467.20,7559.16,97770004480,97770004480.00
2010/5/20,U 01:30:00,7557.17,7557.17,7424.43,7424.43,86588997632,86588997632.00
2010/5/21,U 01:30:00,7229.17,7277.93,7164.21,7237.71,109793001472,109793001472.00
2010/5/24,U 01:30:00,7296.15,7344.92,7269.81,7322.73,65596997632,65596997632.00
2010/5/25,U 01:30:00,7238.16,7241.84,7032.40,7086.37,102545997824,102545997824.00
2010/5/26,U 01:30:00,7161.40,7174.38,7079.85,7167.35,99434004480,99434004480.00
2010/5/27,U 01:30:00,7139.45,7254.68,7105.11,7243.16,85022998528,85022998528.00
2010/5/28,U 01:30:00,7338.77,7364.01,7271.30,7295.32,101968003072,101968003072.00
2010/5/31,U 01:30:00,7312.26,7373.98,7292.54,7373.98,68152000512,68152000512.00
2010/6/1,U 01:30:00,7327.01,7348.56,7276.52,7289.33,69735997440,69735997440.00
2010/6/2,U 01:30:00,7252.79,7304.13,7159.75,7195.71,79928999936,79928999936.00
2010/6/3,U 01:30:00,7322.51,7361.70,7309.46,7360.28,79262998528,79262998528.00
2010/6/4,U 01:30:00,7377.56,7377.56,7337.35,7344.59,67776000000,67776000000.00
2010/6/7,U 01:30:00,7139.76,7172.30,7085.55,7157.83,82692997120,82692997120.00
2010/6/8,U 01:30:00,7142.31,7179.14,7128.92,7151.99,85298995200,85298995200.00
2010/6/9,U 01:30:00,7166.19,7193.04,7048.60,7071.67,91803000832,91803000832.00
2010/6/10,U 01:30:00,7134.16,7182.99,7085.34,7181.77,65877000192,65877000192.00
2010/6/11,U 01:30:00,7302.97,7321.60,7273.70,7299.49,87190003712,87190003712.00
2010/6/14,U 01:30:00,7372.93,7393.41,7347.23,7387.40,68721999872,68721999872.00
2010/6/15,U 01:30:00,7388.57,7489.68,7364.34,7454.06,80095002624,80095002624.00
2010/6/17,U 01:30:00,7503.12,7534.06,7481.72,7515.78,92284993536,92284993536.00
2010/6/18,U 01:30:00,7538.55,7538.55,7459.93,7493.11,67059998720,67059998720.00
2010/6/21,U 01:30:00,7595.93,7645.71,7562.25,7635.56,108568002560,108568002560.00
2010/6/22,U 01:30:00,7630.64,7639.66,7610.62,7612.68,76786999296,76786999296.00
2010/6/23,U 01:30:00,7576.29,7615.44,7549.98,7582.15,77494001664,77494001664.00
2010/6/24,U 01:30:00,7601.72,7607.63,7567.96,7589.89,75190001664,75190001664.00
2010/6/25,U 01:30:00,7509.72,7537.37,7463.29,7474.71,88064999424,88064999424.00
2010/6/28,U 01:30:00,7507.15,7536.61,7489.55,7500.79,73991995392,73991995392.00
2010/6/29,U 01:30:00,7554.78,7584.81,7423.57,7423.57,85258002432,85258002432.00
2010/6/30,U 01:30:00,7277.39,7337.32,7255.09,7329.37,89161998336,89161998336.00
2010/7/1,U 01:30:00,7326.89,7327.40,7251.60,7254.06,83647995904,83647995904.00
2010/7/2,U 01:30:00,7285.01,7378.77,7285.01,7330.74,97466998784,97466998784.00
2010/7/5,U 01:30:00,7351.18,7447.18,7351.18,7439.96,90849001472,90849001472.00
2010/7/6,U 01:30:00,7385.33,7548.48,7382.37,7548.48,115198001152,115198001152.00
2010/7/7,U 01:30:00,7560.22,7565.37,7517.68,7534.46,103864000512,103864000512.00
2010/7/8,U 01:30:00,7612.71,7622.46,7583.36,7608.85,121241001984,121241001984.00
2010/7/9,U 01:30:00,7644.11,7652.55,7599.84,7647.25,102400999424,102400999424.00
2010/7/12,U 01:30:00,7674.26,7705.11,7636.81,7639.55,105830006784,105830006784.00
2010/7/13,U 01:30:00,7664.71,7671.48,7587.87,7597.42,90689003520,90689003520.00
2010/7/14,U 01:30:00,7688.82,7720.63,7683.83,7714.51,118968991744,118968991744.00
2010/7/15,U 01:30:00,7699.49,7732.31,7681.87,7704.52,103752998912,103752998912.00
2010/7/16,U 01:30:00,7717.24,7719.05,7660.76,7664.57,121617006592,121617006592.00
2010/7/19,U 01:30:00,7602.68,7666.58,7596.26,7649.83,80653000704,80653000704.00
2010/7/20,U 01:30:00,7678.89,7730.88,7638.49,7712.03,92431998976,92431998976.00
2010/7/21,U 01:30:00,7742.48,7752.80,7678.30,7701.29,101921996800,101921996800.00
2010/7/22,U 01:30:00,7699.36,7718.92,7665.78,7666.34,87959994368,87959994368.00
2010/7/23,U 01:30:00,7747.03,7782.02,7739.04,7761.22,123172995072,123172995072.00
2010/7/26,U 01:30:00,7787.07,7807.07,7765.68,7787.45,102765002752,102765002752.00
2010/7/27,U 01:30:00,7806.25,7806.25,7748.01,7748.01,98356002816,98356002816.00
2010/7/28,U 01:30:00,7736.59,7786.23,7726.40,7784.81,109459996672,109459996672.00
2010/7/29,U 01:30:00,7778.74,7799.57,7738.48,7798.99,119130005504,119130005504.00
2010/7/30,U 01:30:00,7765.25,7781.24,7731.19,7760.63,104259993600,104259993600.00
2010/8/2,U 01:30:00,7829.19,7917.95,7829.19,7911.68,142208991232,142208991232.00
2010/8/3,U 01:30:00,7961.68,7970.58,7915.83,7957.53,143360000000,143360000000.00
2010/8/4,U 01:30:00,7960.30,7978.16,7938.92,7972.66,125955006464,125955006464.00
2010/8/5,U 01:30:00,8010.07,8018.74,7921.98,7936.85,156558999552,156558999552.00
2010/8/6,U 01:30:00,7938.09,7963.30,7922.29,7963.30,116331995136,116331995136.00
2010/8/9,U 01:30:00,7974.67,8040.94,7971.19,8034.49,124857999360,124857999360.00
2010/8/10,U 01:30:00,8054.29,8054.29,7975.38,7976.74,136079007744,136079007744.00
2010/8/11,U 01:30:00,7923.57,7956.90,7869.52,7895.03,125914005504,125914005504.00
2010/8/12,U 01:30:00,7789.46,7837.38,7776.66,7829.79,116060995584,116060995584.00
2010/8/13,U 01:30:00,7845.98,7906.35,7830.46,7891.58,131454001152,131454001152.00
2010/8/16,U 01:30:00,7884.28,7941.22,7850.13,7941.22,119780007936,119780007936.00
2010/8/17,U 01:30:00,7962.70,7973.15,7931.09,7931.09,132731994112,132731994112.00
2010/8/18,U 01:30:00,7978.52,7984.57,7897.18,7924.10,134920994816,134920994816.00
2010/8/19,U 01:30:00,7925.48,7948.73,7886.73,7928.94,123752005632,123752005632.00
2010/8/20,U 01:30:00,7915.16,7941.61,7905.01,7927.31,101571002368,101571002368.00
2010/8/23,U 01:30:00,7938.21,8013.12,7924.10,7975.93,122883997696,122883997696.00
2010/8/24,U 01:30:00,7983.62,7990.49,7940.64,7940.64,131338002432,131338002432.00
2010/8/25,U 01:30:00,7889.57,7889.57,7736.98,7736.98,159993987072,159993987072.00
2010/8/26,U 01:30:00,7743.32,7758.14,7666.51,7689.74,119953006592,119953006592.00
2010/8/27,U 01:30:00,7702.59,7722.91,7662.23,7722.91,92425003008,92425003008.00
2010/8/30,U 01:30:00,7797.26,7806.91,7737.28,7741.20,88231002112,88231002112.00
2010/8/31,U 01:30:00,7669.31,7687.47,7577.10,7616.28,116152000512,116152000512.00
2010/9/1,U 01:30:00,7643.61,7679.43,7625.72,7668.25,106868006912,106868006912.00
2010/9/2,U 01:30:00,7764.80,7780.53,7715.31,7720.82,116063002624,116063002624.00
2010/9/3,U 01:30:00,7770.93,7829.82,7770.93,7826.62,114211995648,114211995648.00
2010/9/6,U 01:30:00,7879.70,7902.56,7841.83,7890.95,128059998208,128059998208.00
2010/9/7,U 01:30:00,7914.38,7922.07,7876.67,7884.40,126811996160,126811996160.00
2010/9/8,U 01:30:00,7866.35,7898.76,7824.65,7851.31,113063002112,113063002112.00
2010/9/9,U 01:30:00,7901.83,7903.47,7817.87,7835.54,118708994048,118708994048.00
2010/9/10,U 01:30:00,7900.56,7911.66,7859.33,7890.11,120663998464,120663998464.00
2010/9/13,U 01:30:00,7961.98,8091.30,7946.98,8091.30,146786992128,146786992128.00
2010/9/14,U 01:30:00,8121.68,8132.60,8081.79,8132.60,140192006144,140192006144.00
2010/9/15,U 01:30:00,8152.63,8163.82,8113.97,8163.82,144878010368,144878010368.00
2010/9/16,U 01:30:00,8174.85,8182.80,8099.75,8099.75,132589002752,132589002752.00
2010/9/17,U 01:30:00,8150.94,8197.82,8134.30,8158.33,150579003392,150579003392.00
2010/9/20,U 01:30:00,8174.88,8195.74,8161.82,8186.96,122268008448,122268008448.00
2010/9/21,U 01:30:00,8249.60,8251.42,8177.40,8196.40,130098995200,130098995200.00
2010/9/23,U 01:30:00,8201.68,8223.22,8154.97,8202.54,135339999232,135339999232.00
2010/9/24,U 01:30:00,8182.16,8190.96,8129.21,8166.62,120799002624,120799002624.00
2010/9/27,U 01:30:00,8239.11,8240.86,8189.38,8191.54,125717004288,125717004288.00
2010/9/28,U 01:30:00,8201.81,8211.42,8173.26,8189.44,99527000064,99527000064.00
2010/9/29,U 01:30:00,8241.65,8286.93,8218.75,8240.89,143786999808,143786999808.00
2010/9/30,U 01:30:00,8259.24,8267.55,8204.84,8237.78,124840001536,124840001536.00
2010/10/1,U 01:30:00,8259.08,8260.28,8220.73,8244.18,112364003328,112364003328.00
2010/10/4,U 01:30:00,8261.16,8300.04,8240.67,8246.10,138654007296,138654007296.00
2010/10/5,U 01:30:00,8217.86,8217.86,8155.30,8200.43,116614004736,116614004736.00
2010/10/6,U 01:30:00,8296.23,8301.39,8267.61,8284.03,148783988736,148783988736.00
2010/10/7,U 01:30:00,8304.91,8310.80,8270.31,8283.92,129490001920,129490001920.00
2010/10/8,U 01:30:00,8306.32,8309.91,8232.02,8244.19,114886000640,114886000640.00
2010/10/11,U 01:30:00,8277.78,8277.78,8165.20,8176.76,96151003136,96151003136.00
2010/10/12,U 01:30:00,8176.70,8180.39,8058.59,8090.22,102471000064,102471000064.00
2010/10/13,U 01:30:00,8116.69,8143.19,8067.87,8106.66,105143992320,105143992320.00
2010/10/14,U 01:30:00,8181.51,8252.20,8178.34,8215.45,121204006912,121204006912.00
2010/10/15,U 01:30:00,8216.87,8242.77,8184.29,8205.30,125040001024,125040001024.00
2010/10/18,U 01:30:00,8209.39,8209.39,8057.12,8060.54,113700003840,113700003840.00
2010/10/19,U 01:30:00,8044.90,8074.68,8018.31,8046.23,87984996352,87984996352.00
2010/10/20,U 01:30:00,7993.43,8131.19,7992.81,8124.62,105328001024,105328001024.00
2010/10/21,U 01:30:00,8135.57,8171.49,8109.79,8131.23,120799002624,120799002624.00
2010/10/22,U 01:30:00,8169.51,8174.03,8148.26,8168.06,103637999616,103637999616.00
2010/10/25,U 01:30:00,8204.01,8307.59,8199.49,8306.98,127452004352,127452004352.00
2010/10/26,U 01:30:00,8336.95,8353.86,8319.01,8343.23,119803002880,119803002880.00
2010/10/27,U 01:30:00,8369.75,8372.52,8285.73,8291.04,110534000640,110534000640.00
2010/10/28,U 01:30:00,8315.00,8386.29,8281.52,8354.05,127882993664,127882993664.00
2010/10/29,U 01:30:00,8348.39,8348.39,8278.72,8287.09,106932994048,106932994048.00
2010/11/1,U 01:30:00,8343.52,8407.91,8343.52,8379.75,126469996544,126469996544.00
2010/11/2,U 01:30:00,8380.06,8390.10,8344.76,8344.76,114988998656,114988998656.00
2010/11/3,U 01:30:00,8394.53,8398.30,8273.47,8293.90,126956003328,126956003328.00
2010/11/4,U 01:30:00,8321.36,8367.19,8317.86,8357.85,98466996224,98466996224.00
2010/11/5,U 01:30:00,8444.81,8458.47,8420.65,8449.34,154722992128,154722992128.00
2010/11/8,U 01:30:00,8473.66,8473.66,8416.20,8430.58,132706992128,132706992128.00
2010/11/9,U 01:30:00,8430.70,8457.41,8421.13,8445.63,97966997504,97966997504.00
2010/11/10,U 01:30:00,8457.09,8471.57,8425.24,8450.63,114260000768,114260000768.00
2010/11/11,U 01:30:00,8437.02,8458.49,8422.96,8436.95,105092005888,105092005888.00
2010/11/12,U 01:30:00,8404.43,8416.35,8309.36,8316.05,98499002368,98499002368.00
2010/11/15,U 01:30:00,8287.83,8301.35,8226.71,8240.65,87223001088,87223001088.00
2010/11/16,U 01:30:00,8234.22,8324.51,8234.22,8312.21,87376003072,87376003072.00
2010/11/17,U 01:30:00,8249.95,8284.51,8228.24,8255.54,81904001024,81904001024.00
2010/11/18,U 01:30:00,8285.55,8286.92,8238.77,8283.45,75190001664,75190001664.00
2010/11/19,U 01:30:00,8344.66,8372.16,8283.27,8306.12,98162999296,98162999296.00
2010/11/22,U 01:30:00,8343.32,8391.25,8334.42,8374.91,89178005504,89178005504.00
2010/11/23,U 01:30:00,8388.26,8396.49,8323.81,8328.63,102209003520,102209003520.00
2010/11/24,U 01:30:00,8277.33,8337.19,8277.33,8297.05,93438001152,93438001152.00
2010/11/25,U 01:30:00,8337.90,8355.39,8330.92,8349.99,105646997504,105646997504.00
2010/11/26,U 01:30:00,8371.27,8371.27,8312.15,8312.15,111942000640,111942000640.00
2010/11/29,U 01:30:00,8399.77,8401.42,8331.51,8367.17,109843996672,109843996672.00
2010/11/30,U 01:30:00,8384.64,8443.38,8363.97,8372.48,151018995712,151018995712.00
2010/12/1,U 01:30:00,8430.60,8520.11,8428.64,8520.11,150331998208,150331998208.00
2010/12/2,U 01:30:00,8598.01,8641.13,8572.65,8585.77,171642011648,171642011648.00
2010/12/3,U 01:30:00,8630.88,8659.62,8618.26,8624.01,158761992192,158761992192.00
2010/12/6,U 01:30:00,8675.45,8718.53,8675.45,8702.23,141398999040,141398999040.00
2010/12/7,U 01:30:00,8716.00,8716.00,8654.49,8704.39,123913003008,123913003008.00
2010/12/8,U 01:30:00,8727.88,8729.70,8683.98,8703.79,124401999872,124401999872.00
2010/12/9,U 01:30:00,8769.34,8782.82,8736.77,8753.84,160029999104,160029999104.00
2010/12/10,U 01:30:00,8740.71,8744.67,8684.05,8718.83,143761997824,143761997824.00
2010/12/13,U 01:30:00,8748.64,8764.51,8736.54,8736.59,126982995968,126982995968.00
2010/12/14,U 01:30:00,8771.90,8789.25,8717.53,8740.43,146289999872,146289999872.00
2010/12/15,U 01:30:00,8755.32,8756.71,8698.41,8756.71,137287999488,137287999488.00
2010/12/16,U 01:30:00,8770.74,8797.98,8767.44,8782.20,123743002624,123743002624.00
2010/12/17,U 01:30:00,8828.05,8860.38,8817.51,8817.90,151732994048,151732994048.00
2010/12/20,U 01:30:00,8861.09,8861.09,8740.30,8768.72,116252000256,116252000256.00
2010/12/21,U 01:30:00,8802.86,8827.79,8772.59,8827.79,99678994432,99678994432.00
2010/12/22,U 01:30:00,8847.27,8865.42,8834.32,8860.49,130419998720,130419998720.00
2010/12/23,U 01:30:00,8891.41,8914.34,8874.87,8898.87,134036996096,134036996096.00
2010/12/24,U 01:30:00,8910.61,8911.41,8861.01,8861.10,121242001408,121242001408.00
2010/12/27,U 01:30:00,8866.67,8908.42,8828.67,8892.31,111970992128,111970992128.00
2010/12/28,U 01:30:00,8919.26,8919.26,8839.83,8870.76,101701001216,101701001216.00
2010/12/29,U 01:30:00,8878.10,8893.14,8844.67,8866.35,145696997376,145696997376.00
2010/12/30,U 01:30:00,8883.21,8920.79,8871.07,8907.91,128581992448,128581992448.00
2010/12/31,U 01:30:00,8936.11,8990.38,8932.64,8972.50,153222004736,153222004736.00
2011/1/3,U 01:30:00,9039.63,9041.32,8994.50,9025.30,149132001280,149132001280.00
2011/1/4,U 01:30:00,9045.11,9046.18,8988.58,8997.19,161819000832,161819000832.00
2011/1/5,U 01:30:00,9014.32,9027.16,8812.36,8846.31,178534989824,178534989824.00
2011/1/6,U 01:30:00,8866.23,8883.21,8813.63,8883.21,138568990720,138568990720.00
2011/1/7,U 01:30:00,8905.25,8907.11,8738.93,8782.72,158405001216,158405001216.00
2011/1/10,U 01:30:00,8798.05,8817.88,8762.50,8817.88,100349001728,100349001728.00
2011/1/11,U 01:30:00,8810.77,8935.27,8794.77,8931.36,131406004224,131406004224.00
2011/1/12,U 01:30:00,8992.01,9000.78,8955.47,8965.00,141019987968,141019987968.00
2011/1/13,U 01:30:00,9034.17,9034.17,8948.23,8975.58,145231003648,145231003648.00
2011/1/14,U 01:30:00,8985.34,8998.14,8937.50,8972.51,103669997568,103669997568.00
2011/1/17,U 01:30:00,8998.89,9006.36,8921.19,8925.09,127743008768,127743008768.00
2011/1/18,U 01:30:00,8889.84,9003.45,8887.03,8988.00,129536999424,129536999424.00
2011/1/19,U 01:30:00,9023.30,9092.28,9005.77,9086.02,151014998016,151014998016.00
2011/1/20,U 01:30:00,9059.80,9063.52,9017.80,9022.17,119102005248,119102005248.00
2011/1/21,U 01:30:00,8935.29,8980.54,8892.27,8954.38,121119997952,121119997952.00
2011/1/24,U 01:30:00,8983.59,8993.56,8927.49,8947.79,94830002176,94830002176.00
2011/1/25,U 01:30:00,9001.74,9032.30,8991.39,8991.39,113694998528,113694998528.00
2011/1/26,U 01:30:00,9010.41,9072.76,9009.18,9055.59,129384996864,129384996864.00
2011/1/27,U 01:30:00,9093.54,9126.93,9092.97,9102.33,141130006528,141130006528.00
2011/1/28,U 01:30:00,9122.16,9154.93,9095.71,9145.35,143655010304,143655010304.00
2011/2/8,U 01:30:00,9220.69,9220.69,9085.41,9111.46,161718009856,161718009856.00
2011/2/9,U 01:30:00,9107.96,9129.88,8992.64,9006.82,145689001984,145689001984.00
2011/2/10,U 01:30:00,8962.07,8979.35,8836.56,8836.56,146921996288,146921996288.00
2011/2/11,U 01:30:00,8842.41,8842.41,8574.65,8609.86,172722995200,172722995200.00
2011/2/14,U 01:30:00,8666.61,8715.97,8626.66,8685.47,120593997824,120593997824.00
2011/2/15,U 01:30:00,8679.12,8753.05,8565.05,8721.93,133468995584,133468995584.00
2011/2/16,U 01:30:00,8740.32,8767.09,8702.81,8712.96,123072995328,123072995328.00
2011/2/17,U 01:30:00,8738.71,8745.65,8669.77,8683.88,122058997760,122058997760.00
2011/2/18,U 01:30:00,8763.69,8874.50,8763.69,8843.84,129012998144,129012998144.00
2011/2/21,U 01:30:00,8867.16,8867.16,8797.25,8839.22,117153005568,117153005568.00
2011/2/22,U 01:30:00,8744.81,8744.81,8613.34,8673.67,151500996608,151500996608.00
2011/2/23,U 01:30:00,8604.32,8673.20,8521.25,8528.94,134506004480,134506004480.00
2011/2/24,U 01:30:00,8561.16,8633.24,8541.64,8541.64,117873000448,117873000448.00
2011/2/25,U 01:30:00,8597.87,8635.04,8470.09,8599.65,169847996416,169847996416.00
2011/3/1,U 01:30:00,8611.79,8734.24,8611.79,8727.56,126809997312,126809997312.00
2011/3/2,U 01:30:00,8675.37,8709.57,8619.90,8619.90,118803005440,118803005440.00
2011/3/3,U 01:30:00,8661.63,8758.89,8661.63,8738.37,130593005568,130593005568.00
2011/3/4,U 01:30:00,8815.52,8829.23,8771.89,8784.40,138156998656,138156998656.00
2011/3/7,U 01:30:00,8769.87,8769.87,8706.38,8713.79,98853994496,98853994496.00
2011/3/8,U 01:30:00,8692.10,8768.31,8692.10,8747.75,111416000512,111416000512.00
2011/3/9,U 01:30:00,8810.35,8824.41,8730.74,8750.02,119567007744,119567007744.00
2011/3/10,U 01:30:00,8754.41,8754.41,8635.75,8642.90,117629001728,117629001728.00
2011/3/11,U 01:30:00,8566.91,8593.71,8513.51,8567.82,111207997440,111207997440.00
2011/3/14,U 01:30:00,8616.29,8616.29,8395.11,8520.02,129441005568,129441005568.00
2011/3/15,U 01:30:00,8493.83,8519.90,8070.52,8234.78,188440002560,188440002560.00
2011/3/16,U 01:30:00,8317.38,8372.02,8257.08,8324.58,142912995328,142912995328.00
2011/3/17,U 01:30:00,8190.50,8282.69,8150.73,8282.69,133802999808,133802999808.00
2011/3/18,U 01:30:00,8343.79,8399.17,8312.88,8394.75,127994994688,127994994688.00
2011/3/21,U 01:30:00,8421.66,8508.20,8394.22,8467.71,97815994368,97815994368.00
2011/3/22,U 01:30:00,8523.27,8552.82,8508.04,8508.04,106496000000,106496000000.00
2011/3/23,U 01:30:00,8529.93,8551.12,8481.96,8545.08,98332999680,98332999680.00
2011/3/24,U 01:30:00,8589.71,8603.43,8550.60,8576.40,97114005504,97114005504.00
2011/3/25,U 01:30:00,8645.37,8658.05,8587.84,8610.39,104608997376,104608997376.00
2011/3/28,U 01:30:00,8587.99,8604.24,8549.26,8553.06,78814003200,78814003200.00
2011/3/29,U 01:30:00,8538.44,8596.57,8522.57,8596.57,89799999488,89799999488.00
2011/3/30,U 01:30:00,8605.83,8671.59,8605.83,8646.31,112426999808,112426999808.00
2011/3/31,U 01:30:00,8683.69,8685.44,8608.05,8683.30,106935001088,106935001088.00
2011/4/1,U 01:30:00,8697.84,8705.13,8654.40,8705.13,94707998720,94707998720.00
2011/4/6,U 01:30:00,8772.13,8860.02,8767.21,8851.98,138240000000,138240000000.00
2011/4/7,U 01:30:00,8884.84,8901.72,8828.92,8901.72,112966000640,112966000640.00
2011/4/8,U 01:30:00,8904.44,8929.06,8862.49,8894.54,128374996992,128374996992.00
2011/4/11,U 01:30:00,8922.75,8922.75,8836.38,8880.27,96921993216,96921993216.00
2011/4/12,U 01:30:00,8839.22,8839.22,8708.86,8732.59,100449001472,100449001472.00
2011/4/13,U 01:30:00,8727.95,8780.20,8700.08,8780.20,89729998848,89729998848.00
2011/4/14,U 01:30:00,8787.75,8835.39,8772.30,8802.73,103768006656,103768006656.00
2011/4/15,U 01:30:00,8828.63,8834.07,8716.70,8718.12,107404001280,107404001280.00
2011/4/18,U 01:30:00,8752.56,8764.65,8703.11,8714.48,93331996672,93331996672.00
2011/4/19,U 01:30:00,8643.40,8658.97,8592.23,8638.55,99782000640,99782000640.00
2011/4/20,U 01:30:00,8704.48,8813.28,8698.97,8813.28,123754004480,123754004480.00
2011/4/21,U 01:30:00,8893.07,8992.08,8892.06,8957.65,159288999936,159288999936.00
2011/4/22,U 01:30:00,8980.43,8992.67,8956.07,8969.43,114093006848,114093006848.00
2011/4/25,U 01:30:00,9015.91,9037.09,8950.75,8950.75,101955002368,101955002368.00
2011/4/26,U 01:30:00,8894.01,8966.86,8866.74,8948.14,98891997184,98891997184.00
2011/4/27,U 01:30:00,9012.28,9060.50,9012.28,9049.25,133051998208,133051998208.00
2011/4/28,U 01:30:00,9088.97,9099.75,9021.36,9040.77,132305002496,132305002496.00
2011/4/29,U 01:30:00,9050.49,9058.78,8943.99,9007.87,145731993600,145731993600.00
2011/5/3,U 01:30:00,9014.33,9018.70,8895.25,8946.08,124194996224,124194996224.00
2011/5/4,U 01:30:00,8937.30,8947.35,8864.55,8947.35,114700001280,114700001280.00
2011/5/5,U 01:30:00,8930.24,9029.58,8907.97,9018.61,134693994496,134693994496.00
2011/5/6,U 01:30:00,8997.73,9018.40,8954.81,8977.23,127056994304,127056994304.00
2011/5/9,U 01:30:00,9001.80,9081.26,8984.43,9035.48,124465004544,124465004544.00
2011/5/10,U 01:30:00,9048.25,9055.91,9007.93,9023.28,98558001152,98558001152.00
2011/5/11,U 01:30:00,9073.88,9082.01,9014.36,9020.40,104861999104,104861999104.00
2011/5/12,U 01:30:00,8977.77,9052.98,8963.24,9033.68,109903003648,109903003648.00
2011/5/13,U 01:30:00,9039.55,9059.46,8986.18,9006.61,116943994880,116943994880.00
2011/5/16,U 01:30:00,8996.70,8996.70,8911.71,8911.71,93776003072,93776003072.00
2011/5/17,U 01:30:00,8917.25,8928.99,8854.14,8884.09,100588003328,100588003328.00
2011/5/18,U 01:30:00,8885.40,8946.99,8885.40,8944.84,87425998848,87425998848.00
2011/5/19,U 01:30:00,8952.25,9026.18,8888.21,8892.88,113281007616,113281007616.00
2011/5/20,U 01:30:00,8944.38,8944.38,8822.75,8837.03,95753003008,95753003008.00
2011/5/23,U 01:30:00,8767.30,8776.46,8695.34,8747.51,93777002496,93777002496.00
2011/5/24,U 01:30:00,8730.23,8756.90,8673.38,8756.61,92225003520,92225003520.00
2011/5/25,U 01:30:00,8732.30,8763.64,8682.49,8727.09,89158000640,89158000640.00
2011/5/26,U 01:30:00,8797.29,8807.08,8751.52,8788.40,87178002432,87178002432.00
2011/5/27,U 01:30:00,8806.29,8860.03,8803.59,8810.00,96594001920,96594001920.00
2011/5/30,U 01:30:00,8757.66,8844.03,8748.13,8823.68,88246001664,88246001664.00
2011/5/31,U 01:30:00,8860.58,9003.60,8860.58,8988.84,131720994816,131720994816.00
2011/6/1,U 01:30:00,8999.84,9089.47,8999.84,9062.35,131350003712,131350003712.00
2011/6/2,U 01:30:00,8981.71,9036.27,8977.67,8991.36,111704006656,111704006656.00
2011/6/3,U 01:30:00,9024.54,9052.18,8997.35,9046.28,91283005440,91283005440.00
2011/6/7,U 01:30:00,9025.21,9059.19,8981.44,9057.10,89869000704,89869000704.00
2011/6/8,U 01:30:00,9044.85,9070.25,9007.53,9007.53,91576000512,91576000512.00
2011/6/9,U 01:30:00,9020.60,9045.44,8996.08,9000.94,79851003904,79851003904.00
2011/6/10,U 01:30:00,9042.35,9053.39,8837.82,8837.82,111807995904,111807995904.00
2011/6/13,U 01:30:00,8791.67,8811.97,8703.52,8712.95,98659999744,98659999744.00
2011/6/14,U 01:30:00,8737.24,8836.51,8737.24,8829.21,86122995712,86122995712.00
2011/6/15,U 01:30:00,8833.86,8876.14,8733.60,8831.45,126868996096,126868996096.00
2011/6/16,U 01:30:00,8739.84,8739.84,8654.43,8654.43,105509994496,105509994496.00
2011/6/17,U 01:30:00,8671.45,8702.00,8618.85,8636.10,109030006784,109030006784.00
2011/6/20,U 01:30:00,8679.15,8685.33,8518.66,8530.68,95075000320,95075000320.00
2011/6/21,U 01:30:00,8571.93,8617.96,8523.04,8597.62,101002002432,101002002432.00
2011/6/22,U 01:30:00,8663.86,8679.37,8598.08,8621.04,100477001728,100477001728.00
2011/6/23,U 01:30:00,8601.15,8619.39,8559.33,8567.28,88365998080,88365998080.00
2011/6/24,U 01:30:00,8567.46,8569.59,8508.16,8532.83,92056002560,92056002560.00
2011/6/27,U 01:30:00,8456.36,8519.21,8433.46,8500.16,89384001536,89384001536.00
2011/6/28,U 01:30:00,8536.13,8572.62,8478.69,8478.86,83005997056,83005997056.00
2011/6/29,U 01:30:00,8540.35,8598.22,8499.24,8573.38,106210000896,106210000896.00
2011/6/30,U 01:30:00,8582.08,8652.59,8576.65,8652.59,100985995264,100985995264.00
2011/7/1,U 01:30:00,8684.39,8744.20,8659.57,8739.82,108898000896,108898000896.00
2011/7/4,U 01:30:00,8801.51,8808.47,8772.33,8774.72,107402002432,107402002432.00
2011/7/5,U 01:30:00,8777.22,8794.14,8743.45,8784.44,100467998720,100467998720.00
2011/7/6,U 01:30:00,8790.94,8842.17,8768.35,8824.44,113059995648,113059995648.00
2011/7/7,U 01:30:00,8795.00,8795.88,8757.47,8773.42,107275001856,107275001856.00
2011/7/8,U 01:30:00,8782.72,8839.14,8740.00,8749.55,131963002880,131963002880.00
2011/7/11,U 01:30:00,8749.55,8749.55,8633.55,8665.85,97428004864,97428004864.00
2011/7/12,U 01:30:00,8581.43,8595.07,8479.90,8491.01,114066006016,114066006016.00
2011/7/13,U 01:30:00,8480.26,8539.18,8452.86,8488.06,115291004928,115291004928.00
2011/7/14,U 01:30:00,8495.51,8531.96,8410.44,8481.35,120406990848,120406990848.00
2011/7/15,U 01:30:00,8494.70,8579.80,8462.05,8574.91,115139002368,115139002368.00
2011/7/18,U 01:30:00,8550.16,8580.33,8473.91,8538.57,108008996864,108008996864.00
2011/7/19,U 01:30:00,8528.20,8554.41,8490.79,8524.57,105022996480,105022996480.00
2011/7/20,U 01:30:00,8612.53,8706.17,8612.53,8706.17,134195994624,134195994624.00
2011/7/21,U 01:30:00,8705.84,8725.97,8683.05,8717.14,126854004736,126854004736.00
2011/7/22,U 01:30:00,8770.95,8794.48,8741.09,8765.32,137294995456,137294995456.00
2011/7/25,U 01:30:00,8764.68,8786.03,8661.76,8683.51,101696995328,101696995328.00
2011/7/26,U 01:30:00,8700.59,8794.24,8689.15,8794.24,111328002048,111328002048.00
2011/7/27,U 01:30:00,8775.18,8819.93,8754.51,8817.49,130993004544,130993004544.00
2011/7/28,U 01:30:00,8739.83,8790.68,8702.84,8767.20,141181009920,141181009920.00
2011/7/29,U 01:30:00,8737.72,8771.64,8638.67,8644.18,142243004416,142243004416.00
2011/8/1,U 01:30:00,8629.97,8707.87,8629.97,8701.38,133866004480,133866004480.00
2011/8/2,U 01:30:00,8629.09,8629.09,8557.70,8584.72,126833999872,126833999872.00
2011/8/3,U 01:30:00,8466.35,8472.27,8360.73,8456.86,146690998272,146690998272.00
2011/8/4,U 01:30:00,8472.37,8496.07,8317.27,8317.27,140818006016,140818006016.00
2011/8/5,U 01:30:00,7962.87,7975.82,7844.77,7853.13,162250997760,162250997760.00
2011/8/8,U 01:30:00,7769.60,7799.49,7451.29,7552.80,167590002688,167590002688.00
2011/8/9,U 01:30:00,7261.54,7599.14,7148.76,7493.12,201001009152,201001009152.00
2011/8/10,U 01:30:00,7717.58,7751.59,7632.34,7736.32,177974001664,177974001664.00
2011/8/11,U 01:30:00,7566.39,7761.40,7499.54,7719.09,152481005568,152481005568.00
2011/8/12,U 01:30:00,7825.80,7853.53,7637.02,7637.02,140197003264,140197003264.00
2011/8/15,U 01:30:00,7769.17,7819.39,7748.46,7819.39,92787998720,92787998720.00
2011/8/16,U 01:30:00,7886.93,7896.19,7778.65,7798.59,105076998144,105076998144.00
2011/8/17,U 01:30:00,7807.67,7821.99,7732.32,7741.76,110446993408,110446993408.00
2011/8/18,U 01:30:00,7721.19,7721.19,7561.02,7614.97,119495999488,119495999488.00
2011/8/19,U 01:30:00,7414.36,7429.96,7316.83,7342.96,121341001728,121341001728.00
2011/8/22,U 01:30:00,7348.71,7468.74,7248.69,7312.59,122245996544,122245996544.00
2011/8/23,U 01:30:00,7369.43,7564.64,7349.57,7550.23,128860995584,128860995584.00
2011/8/24,U 01:30:00,7592.51,7594.81,7432.52,7502.93,128572997632,128572997632.00
2011/8/25,U 01:30:00,7559.47,7564.87,7409.02,7410.87,112489005056,112489005056.00
2011/8/26,U 01:30:00,7438.52,7503.38,7389.57,7445.10,105924001792,105924001792.00
2011/8/29,U 01:30:00,7482.92,7608.77,7474.31,7578.01,83091996672,83091996672.00
2011/8/30,U 01:30:00,7654.37,7675.17,7599.27,7646.19,107143995392,107143995392.00
2011/8/31,U 01:30:00,7665.22,7741.36,7602.68,7741.36,107184996352,107184996352.00
2011/9/1,U 01:30:00,7799.18,7886.04,7755.55,7757.76,134066003968,134066003968.00
2011/9/2,U 01:30:00,7801.28,7801.28,7703.10,7757.06,87975002112,87975002112.00
2011/9/5,U 01:30:00,7637.90,7637.90,7538.58,7551.57,88758001664,88758001664.00
2011/9/6,U 01:30:00,7496.24,7522.94,7357.76,7367.19,106439000064,106439000064.00
2011/9/7,U 01:30:00,7468.29,7529.01,7428.70,7529.01,91802001408,91802001408.00
2011/9/8,U 01:30:00,7601.29,7626.78,7520.76,7548.37,99138002944,99138002944.00
2011/9/9,U 01:30:00,7568.22,7651.27,7547.00,7610.57,89398001664,89398001664.00
2011/9/13,U 01:30:00,7530.00,7538.04,7382.00,7391.37,90728005632,90728005632.00
2011/9/14,U 01:30:00,7455.50,7477.86,7186.75,7228.47,121043001344,121043001344.00
2011/9/15,U 01:30:00,7374.58,7430.29,7348.21,7385.68,101443002368,101443002368.00
2011/9/16,U 01:30:00,7494.29,7606.70,7494.29,7577.40,130667003904,130667003904.00
2011/9/19,U 01:30:00,7572.83,7572.94,7468.77,7480.88,81610997760,81610997760.00
2011/9/20,U 01:30:00,7485.60,7544.88,7389.39,7492.85,101260001280,101260001280.00
2011/9/21,U 01:30:00,7515.66,7574.78,7465.98,7535.88,105054003200,105054003200.00
2011/9/22,U 01:30:00,7419.49,7419.49,7287.76,7305.50,111969992704,111969992704.00
2011/9/23,U 01:30:00,7101.34,7126.81,6997.61,7046.22,130350997504,130350997504.00
2011/9/26,U 01:30:00,7026.49,7058.43,6877.12,6877.12,106875002880,106875002880.00
2011/9/27,U 01:30:00,7031.13,7119.14,7027.89,7089.95,115118006272,115118006272.00
2011/9/28,U 01:30:00,7148.38,7154.40,7099.73,7146.98,101296996352,101296996352.00
2011/9/29,U 01:30:00,7090.12,7218.57,7061.01,7182.61,91897995264,91897995264.00
2011/9/30,U 01:30:00,7222.16,7251.87,7163.75,7225.38,91319001088,91319001088.00
2011/10/3,U 01:30:00,7128.66,7128.66,6998.37,7013.97,80734003200,80734003200.00
2011/10/4,U 01:30:00,6937.24,7047.99,6889.99,7047.87,89189998592,89189998592.00
2011/10/5,U 01:30:00,7061.17,7091.01,6989.15,6989.15,71936000000,71936000000.00
2011/10/6,U 01:30:00,7094.61,7170.92,7094.61,7132.00,95781003264,95781003264.00
2011/10/7,U 01:30:00,7210.92,7253.09,7196.22,7211.96,100519002112,100519002112.00
2011/10/11,U 01:30:00,7348.86,7398.71,7348.86,7398.71,111086002176,111086002176.00
2011/10/12,U 01:30:00,7390.06,7407.08,7323.54,7382.35,96973996032,96973996032.00
2011/10/13,U 01:30:00,7423.18,7444.33,7372.41,7428.33,107211997184,107211997184.00
2011/10/14,U 01:30:00,7430.50,7430.50,7353.80,7358.08,84693999616,84693999616.00
2011/10/17,U 01:30:00,7412.88,7475.06,7401.30,7461.12,83129999360,83129999360.00
2011/10/18,U 01:30:00,7352.12,7379.08,7322.01,7359.48,75754995712,75754995712.00
2011/10/19,U 01:30:00,7393.73,7393.73,7316.58,7353.37,77577003008,77577003008.00
2011/10/20,U 01:30:00,7347.93,7361.22,7240.15,7244.32,78521999360,78521999360.00
2011/10/21,U 01:30:00,7272.51,7272.51,7205.21,7254.51,65577000960,65577000960.00
2011/10/24,U 01:30:00,7352.43,7472.50,7352.43,7470.30,101160001536,101160001536.00
2011/10/25,U 01:30:00,7506.08,7506.08,7468.53,7491.21,97482997760,97482997760.00
2011/10/26,U 01:30:00,7437.77,7548.51,7425.99,7535.82,85150998528,85150998528.00
2011/10/27,U 01:30:00,7548.36,7590.88,7504.96,7565.21,115546996736,115546996736.00
2011/10/28,U 01:30:00,7693.24,7743.37,7602.63,7616.06,144009003008,144009003008.00
2011/10/31,U 01:30:00,7637.48,7658.97,7557.05,7587.69,90911997952,90911997952.00
2011/11/1,U 01:30:00,7547.24,7656.26,7505.96,7622.01,97570004992,97570004992.00
2011/11/2,U 01:30:00,7500.54,7599.54,7448.28,7598.45,95787999232,95787999232.00
2011/11/3,U 01:30:00,7603.45,7603.45,7460.31,7460.31,102127001600,102127001600.00
2011/11/4,U 01:30:00,7581.61,7635.75,7578.36,7603.23,110830002176,110830002176.00
2011/11/7,U 01:30:00,7623.16,7638.03,7586.86,7621.72,76812001280,76812001280.00
2011/11/8,U 01:30:00,7652.47,7683.09,7600.79,7600.79,83611000832,83611000832.00
2011/11/9,U 01:30:00,7646.12,7654.15,7561.86,7561.86,83104997376,83104997376.00
2011/11/10,U 01:30:00,7431.26,7434.37,7274.84,7308.68,109097000960,109097000960.00
2011/11/11,U 01:30:00,7369.73,7385.98,7288.49,7367.29,83781001216,83781001216.00
2011/11/14,U 01:30:00,7472.16,7544.23,7472.16,7525.65,83512000512,83512000512.00
2011/11/15,U 01:30:00,7515.50,7528.78,7475.33,7491.06,71838998528,71838998528.00
2011/11/16,U 01:30:00,7520.95,7541.68,7385.13,7387.52,87395000320,87395000320.00
2011/11/17,U 01:30:00,7333.57,7392.82,7284.30,7387.81,71951998976,71951998976.00
2011/11/18,U 01:30:00,7296.09,7327.67,7233.78,7233.78,81250000896,81250000896.00
2011/11/21,U 01:30:00,7166.26,7183.47,7042.64,7042.64,85931999232,85931999232.00
2011/11/22,U 01:30:00,7064.61,7082.40,6970.72,7000.03,90039001088,90039001088.00
2011/11/23,U 01:30:00,6967.66,6981.54,6806.43,6806.43,89372999680,89372999680.00
2011/11/24,U 01:30:00,6748.92,6885.24,6744.26,6864.39,85009997824,85009997824.00
2011/11/25,U 01:30:00,6906.34,6950.50,6751.48,6784.52,105994993664,105994993664.00
2011/11/28,U 01:30:00,6844.30,6920.79,6844.30,6898.78,75066998784,75066998784.00
2011/11/29,U 01:30:00,6966.58,6998.06,6934.87,6988.65,76548997120,76548997120.00
2011/11/30,U 01:30:00,7001.59,7001.59,6860.05,6904.12,94228996096,94228996096.00
2011/12/1,U 01:30:00,7132.41,7199.26,7129.07,7178.69,110037999616,110037999616.00
2011/12/2,U 01:30:00,7164.00,7186.66,7109.71,7140.68,70848995328,70848995328.00
2011/12/5,U 01:30:00,7149.58,7149.59,7057.33,7098.08,58424999936,58424999936.00
2011/12/6,U 01:30:00,7075.84,7075.84,6956.28,6956.28,68027002880,68027002880.00
2011/12/7,U 01:30:00,7004.18,7046.39,6992.27,7033.00,76682002432,76682002432.00
2011/12/8,U 01:30:00,7018.64,7018.64,6907.95,6982.90,68203999232,68203999232.00
2011/12/9,U 01:30:00,6891.47,6927.99,6831.39,6893.30,71819001856,71819001856.00
2011/12/12,U 01:30:00,6975.62,7002.09,6923.88,6949.04,54452002816,54452002816.00
2011/12/13,U 01:30:00,6883.08,6919.68,6850.88,6896.31,60583002112,60583002112.00
2011/12/14,U 01:30:00,6912.54,6926.09,6860.39,6922.57,61425999872,61425999872.00
2011/12/15,U 01:30:00,6874.18,6874.18,6764.59,6764.59,66956001280,66956001280.00
2011/12/16,U 01:30:00,6783.02,6810.08,6757.33,6785.09,53035999232,53035999232.00
2011/12/19,U 01:30:00,6780.64,6780.64,6609.11,6633.33,62091997184,62091997184.00
2011/12/20,U 01:30:00,6654.67,6696.93,6646.30,6662.64,60487999488,60487999488.00
2011/12/21,U 01:30:00,6878.63,6966.48,6878.63,6966.48,77570998272,77570998272.00
2011/12/22,U 01:30:00,6968.22,6989.59,6940.85,6966.35,74417995776,74417995776.00
2011/12/23,U 01:30:00,7035.10,7122.28,7035.10,7110.73,93138001920,93138001920.00
2011/12/26,U 01:30:00,7125.04,7125.67,7078.06,7092.58,65248997376,65248997376.00
2011/12/27,U 01:30:00,7085.50,7107.67,7043.64,7085.03,59253997568,59253997568.00
2011/12/28,U 01:30:00,7086.10,7093.47,7036.92,7056.67,56338001920,56338001920.00
2011/12/29,U 01:30:00,7026.86,7074.82,6998.97,7074.82,52333002752,52333002752.00
2011/12/30,U 01:30:00,7109.85,7139.03,7054.79,7072.08,59593998336,59593998336.00
2012/1/2,U 01:30:00,7071.35,7073.48,6948.67,6952.21,49137999872,49137999872.00
2012/1/3,U 01:30:00,7005.39,7073.79,7005.39,7053.38,63824998400,63824998400.00
2012/1/4,U 01:30:00,7093.07,7116.22,7064.58,7082.97,75462000640,75462000640.00
2012/1/5,U 01:30:00,7099.35,7130.86,7073.32,7130.86,76239003648,76239003648.00
2012/1/6,U 01:30:00,7129.53,7139.04,7090.47,7120.51,87640997888,87640997888.00
2012/1/9,U 01:30:00,7103.09,7103.09,7050.25,7093.04,70600998912,70600998912.00
2012/1/10,U 01:30:00,7128.86,7181.74,7128.86,7178.87,95565004800,95565004800.00
2012/1/11,U 01:30:00,7203.10,7212.36,7184.38,7188.21,88374001664,88374001664.00
2012/1/12,U 01:30:00,7202.38,7209.74,7173.87,7186.58,78650998784,78650998784.00
2012/1/13,U 01:30:00,7226.24,7249.94,7169.92,7181.54,98346000384,98346000384.00
2012/1/16,U 01:30:00,7241.92,7258.84,7091.35,7103.62,76761997312,76761997312.00
2012/1/17,U 01:30:00,7144.20,7221.08,7118.36,7221.08,100310999040,100310999040.00
2012/1/18,U 01:30:00,7235.54,7245.13,7194.55,7233.69,113104003072,113104003072.00
2012/1/30,U 01:30:00,7382.72,7443.03,7382.72,7407.41,140748996608,140748996608.00
2012/1/31,U 01:30:00,7436.52,7517.08,7421.01,7517.08,160967999488,160967999488.00
2012/2/1,U 01:30:00,7520.36,7566.08,7488.97,7549.21,145562992640,145562992640.00
2012/2/2,U 01:30:00,7613.79,7652.46,7578.76,7652.46,166808993792,166808993792.00
2012/2/3,U 01:30:00,7658.68,7674.99,7608.41,7674.99,153121996800,153121996800.00
2012/2/4,U 01:30:00,7731.55,7787.89,7727.29,7741.24,146626002944,146626002944.00
2012/2/6,U 01:30:00,7752.28,7752.28,7677.56,7687.98,122526998528,122526998528.00
2012/2/7,U 01:30:00,7680.36,7751.76,7673.91,7707.44,123564998656,123564998656.00
2012/2/8,U 01:30:00,7766.38,7869.91,7766.38,7869.91,160998998016,160998998016.00
2012/2/9,U 01:30:00,7863.36,7910.78,7840.38,7910.78,169934995456,169934995456.00
2012/2/10,U 01:30:00,7922.61,7941.63,7848.78,7862.27,148157988864,148157988864.00
2012/2/13,U 01:30:00,7849.21,7917.96,7837.58,7912.91,136661999616,136661999616.00
2012/2/14,U 01:30:00,7937.28,7937.28,7829.76,7884.08,138702995456,138702995456.00
2012/2/15,U 01:30:00,7919.41,8011.87,7902.08,8005.24,158095998976,158095998976.00
2012/2/16,U 01:30:00,7983.75,8010.50,7851.62,7869.70,159944998912,159944998912.00
2012/2/17,U 01:30:00,7956.91,8013.46,7862.11,7894.36,148013006848,148013006848.00
2012/2/20,U 01:30:00,7959.99,7985.50,7913.65,7954.82,104505008128,104505008128.00
2012/2/21,U 01:30:00,7953.06,7973.47,7870.26,7921.50,111903006720,111903006720.00
2012/2/22,U 01:30:00,7908.38,8018.54,7897.65,8001.68,148121993216,148121993216.00
2012/2/23,U 01:30:00,7981.92,7991.92,7935.42,7937.30,124762996736,124762996736.00
2012/2/24,U 01:30:00,7971.62,7974.58,7899.62,7959.34,108088000512,108088000512.00
2012/2/29,U 01:30:00,8046.14,8121.44,8046.14,8121.44,145641996288,145641996288.00
2012/3/1,U 01:30:00,8127.57,8151.70,8103.75,8118.34,126215004160,126215004160.00
2012/3/2,U 01:30:00,8161.87,8170.72,8114.14,8144.04,132209000448,132209000448.00
2012/3/3,U 01:30:00,8119.94,8134.94,8087.20,8114.44,89916997632,89916997632.00
2012/3/5,U 01:30:00,8105.27,8115.49,7998.96,8004.74,107429003264,107429003264.00
2012/3/6,U 01:30:00,8006.85,8028.02,7860.87,7937.97,122943004672,122943004672.00
2012/3/7,U 01:30:00,7846.49,7937.11,7824.45,7903.08,101873999872,101873999872.00
2012/3/8,U 01:30:00,7952.94,8000.93,7905.50,7984.56,104462999552,104462999552.00
2012/3/9,U 01:30:00,8012.59,8027.08,7965.68,8016.01,105318998016,105318998016.00
2012/3/12,U 01:30:00,8028.87,8028.87,7927.55,7927.55,87298998272,87298998272.00
2012/3/13,U 01:30:00,7990.60,8045.61,7974.38,8031.51,99451002880,99451002880.00
2012/3/14,U 01:30:00,8132.96,8170.31,8113.76,8125.26,123843002368,123843002368.00
2012/3/15,U 01:30:00,8141.93,8142.98,8088.10,8121.62,99834003456,99834003456.00
2012/3/16,U 01:30:00,8130.28,8130.52,8054.94,8054.94,107852005376,107852005376.00
2012/3/19,U 01:30:00,8113.46,8123.15,7997.05,8043.92,82659000320,82659000320.00
2012/3/20,U 01:30:00,8062.91,8062.91,7965.96,7972.70,82011996160,82011996160.00
2012/3/21,U 01:30:00,7993.46,8013.67,7940.19,7981.94,91852005376,91852005376.00
2012/3/22,U 01:30:00,7997.66,8075.97,7995.57,8059.94,94777999360,94777999360.00
2012/3/23,U 01:30:00,8067.93,8076.61,8030.88,8076.61,81874001920,81874001920.00
2012/3/26,U 01:30:00,8073.93,8073.93,7958.72,7967.62,88457003008,88457003008.00
2012/3/27,U 01:30:00,8033.22,8033.22,7978.74,8029.46,82002001920,82002001920.00
2012/3/28,U 01:30:00,8074.64,8085.43,8013.80,8038.07,86936002560,86936002560.00
2012/3/29,U 01:30:00,7997.87,7997.87,7808.55,7872.66,131459997696,131459997696.00
2012/3/30,U 01:30:00,7832.22,7933.00,7775.75,7933.00,99361996800,99361996800.00
2012/4/2,U 01:30:00,7905.88,7928.43,7859.56,7862.90,68932001792,68932001792.00
2012/4/3,U 01:30:00,7896.72,7907.62,7723.39,7760.85,106622001152,106622001152.00
2012/4/5,U 01:30:00,7603.31,7667.04,7528.03,7639.82,96741998592,96741998592.00
2012/4/6,U 01:30:00,7667.90,7713.24,7638.05,7706.26,77728997376,77728997376.00
2012/4/9,U 01:30:00,7587.68,7650.89,7529.39,7600.87,60003004416,60003004416.00
2012/4/10,U 01:30:00,7659.03,7692.94,7605.67,7640.68,67981000704,67981000704.00
2012/4/11,U 01:30:00,7592.94,7666.07,7573.05,7656.67,67103002624,67103002624.00
2012/4/12,U 01:30:00,7669.46,7673.84,7599.00,7662.92,74411999232,74411999232.00
2012/4/13,U 01:30:00,7734.55,7788.27,7733.18,7788.27,87019003904,87019003904.00
2012/4/16,U 01:30:00,7747.36,7749.49,7714.14,7729.86,58195001344,58195001344.00
2012/4/17,U 01:30:00,7736.70,7752.10,7585.87,7585.87,86663004160,86663004160.00
2012/4/18,U 01:30:00,7676.48,7683.95,7590.98,7605.00,79370002432,79370002432.00
2012/4/19,U 01:30:00,7602.28,7632.73,7528.04,7622.69,74854998016,74854998016.00
2012/4/20,U 01:30:00,7601.57,7605.22,7507.15,7507.15,79445000192,79445000192.00
2012/4/23,U 01:30:00,7488.82,7521.42,7430.93,7481.09,72609996800,72609996800.00
2012/4/24,U 01:30:00,7457.02,7533.55,7444.79,7498.84,68552003584,68552003584.00
2012/4/25,U 01:30:00,7552.78,7569.25,7525.69,7563.18,69278998528,69278998528.00
2012/4/26,U 01:30:00,7596.53,7600.45,7509.88,7521.35,69053005824,69053005824.00
2012/4/27,U 01:30:00,7569.29,7598.45,7459.75,7480.50,94278000640,94278000640.00
2012/4/30,U 01:30:00,7439.22,7501.72,7422.14,7501.72,70415998976,70415998976.00
2012/5/2,U 01:30:00,7511.76,7679.07,7511.76,7676.81,129906991104,129906991104.00
2012/5/3,U 01:30:00,7671.06,7681.23,7643.09,7659.53,83452002304,83452002304.00
2012/5/4,U 01:30:00,7619.73,7704.87,7614.99,7700.95,88184004608,88184004608.00
2012/5/7,U 01:30:00,7608.35,7608.35,7515.69,7538.08,78898995200,78898995200.00
2012/5/8,U 01:30:00,7572.16,7572.31,7522.29,7545.71,66998996992,66998996992.00
2012/5/9,U 01:30:00,7485.33,7513.71,7448.90,7475.71,68497997824,68497997824.00
2012/5/10,U 01:30:00,7479.14,7523.37,7470.81,7484.01,56455999488,56455999488.00
2012/5/11,U 01:30:00,7472.56,7473.55,7382.95,7401.37,67749998592,67749998592.00
2012/5/14,U 01:30:00,7389.89,7412.59,7346.86,7377.18,46912999424,46912999424.00
2012/5/15,U 01:30:00,7328.74,7396.42,7291.44,7395.64,68331999232,68331999232.00
2012/5/16,U 01:30:00,7376.71,7399.83,7234.57,7234.57,81393999872,81393999872.00
2012/5/17,U 01:30:00,7304.40,7356.77,7274.32,7356.77,78020001792,78020001792.00
2012/5/18,U 01:30:00,7252.24,7253.10,7149.36,7151.19,84252999680,84252999680.00
2012/5/21,U 01:30:00,7164.90,7220.10,7164.90,7192.23,53746995200,53746995200.00
2012/5/22,U 01:30:00,7257.96,7274.89,7232.52,7274.89,66264002560,66264002560.00
2012/5/23,U 01:30:00,7213.60,7213.60,7130.52,7147.75,66863001600,66863001600.00
2012/5/24,U 01:30:00,7155.74,7190.55,7090.47,7124.89,64399998976,64399998976.00
2012/5/25,U 01:30:00,7116.33,7139.76,7066.39,7071.63,54706999296,54706999296.00
2012/5/28,U 01:30:00,7067.55,7136.00,7047.32,7136.00,44322000896,44322000896.00
2012/5/29,U 01:30:00,7179.58,7349.85,7178.67,7342.29,93341999104,93341999104.00
2012/5/30,U 01:30:00,7331.64,7331.64,7222.88,7261.80,94134001664,94134001664.00
2012/5/31,U 01:30:00,7184.91,7301.50,7132.80,7301.50,97012998144,97012998144.00
2012/6/1,U 01:30:00,7213.69,7218.75,7106.09,7106.09,79809003520,79809003520.00
2012/6/4,U 01:30:00,6907.13,6937.33,6857.35,6894.66,77496000512,77496000512.00
2012/6/5,U 01:30:00,6988.52,7037.57,6967.31,7000.45,62685999104,62685999104.00
2012/6/6,U 01:30:00,7037.92,7076.28,7004.40,7056.15,65893998592,65893998592.00
2012/6/7,U 01:30:00,7133.78,7139.16,7052.36,7080.31,65153003520,65153003520.00
2012/6/8,U 01:30:00,7033.51,7063.08,6979.82,6999.65,50985000960,50985000960.00
2012/6/11,U 01:30:00,7081.72,7137.98,7081.72,7120.23,65476001792,65476001792.00
2012/6/12,U 01:30:00,7036.44,7076.37,7026.27,7072.08,47131000832,47131000832.00
2012/6/13,U 01:30:00,7103.20,7109.34,7059.85,7088.83,51150000128,51150000128.00
2012/6/14,U 01:30:00,7096.86,7114.07,7070.36,7075.10,49983000576,49983000576.00
2012/6/15,U 01:30:00,7094.00,7166.08,7085.92,7155.83,91784003584,91784003584.00
2012/6/18,U 01:30:00,7263.81,7302.82,7262.80,7281.50,83616997376,83616997376.00
2012/6/19,U 01:30:00,7286.54,7288.98,7239.42,7273.13,58301001728,58301001728.00
2012/6/20,U 01:30:00,7309.23,7334.63,7281.74,7334.63,67390001152,67390001152.00
2012/6/21,U 01:30:00,7301.79,7311.39,7259.11,7279.05,59821002752,59821002752.00
2012/6/22,U 01:30:00,7210.80,7229.73,7185.31,7222.05,56429998080,56429998080.00
2012/6/25,U 01:30:00,7222.61,7222.61,7157.90,7166.38,56063000576,56063000576.00
2012/6/26,U 01:30:00,7145.22,7156.99,7117.17,7137.93,62919999488,62919999488.00
2012/6/27,U 01:30:00,7137.99,7199.32,7127.98,7183.01,54653001728,54653001728.00
2012/6/28,U 01:30:00,7230.47,7236.71,7165.34,7169.61,60887998464,60887998464.00
2012/6/29,U 01:30:00,7183.45,7296.28,7177.59,7296.28,65803997184,65803997184.00
2012/7/2,U 01:30:00,7332.09,7359.99,7318.22,7345.16,68600999936,68600999936.00
2012/7/3,U 01:30:00,7363.37,7431.70,7357.67,7418.36,77370998784,77370998784.00
2012/7/4,U 01:30:00,7414.56,7442.55,7397.80,7422.59,83739000832,83739000832.00
2012/7/5,U 01:30:00,7412.55,7426.62,7376.45,7387.78,69886001152,69886001152.00
2012/7/6,U 01:30:00,7392.78,7406.62,7328.03,7368.59,72917999616,72917999616.00
2012/7/9,U 01:30:00,7301.72,7333.28,7293.11,7309.96,58616999936,58616999936.00
2012/7/10,U 01:30:00,7305.76,7328.75,7228.88,7251.35,74346004480,74346004480.00
2012/7/11,U 01:30:00,7207.08,7261.59,7202.38,7257.91,63685996544,63685996544.00
2012/7/12,U 01:30:00,7240.88,7242.78,7130.93,7130.93,70896001024,70896001024.00
2012/7/13,U 01:30:00,7113.14,7153.85,7103.71,7104.27,63298998272,63298998272.00
2012/7/16,U 01:30:00,7135.94,7147.38,7085.38,7090.04,56282001408,56282001408.00
2012/7/17,U 01:30:00,7056.80,7133.05,7051.76,7127.00,69213003776,69213003776.00
2012/7/18,U 01:30:00,7132.65,7132.65,7046.09,7049.05,55667998720,55667998720.00
2012/7/19,U 01:30:00,7109.33,7163.75,7098.18,7148.57,61115002880,61115002880.00
2012/7/20,U 01:30:00,7136.48,7164.68,7130.71,7164.68,46443999232,46443999232.00
2012/7/23,U 01:30:00,7105.99,7105.99,6996.18,7028.73,53431001088,53431001088.00
2012/7/24,U 01:30:00,7004.44,7015.76,6968.78,7008.35,53409996800,53409996800.00
2012/7/25,U 01:30:00,6932.12,7036.95,6922.73,6979.13,65793998848,65793998848.00
2012/7/26,U 01:30:00,7012.94,7023.98,6963.57,6970.69,60566999040,60566999040.00
2012/7/27,U 01:30:00,7060.43,7124.49,7045.31,7124.49,75771002880,75771002880.00
2012/7/30,U 01:30:00,7159.21,7184.31,7146.07,7158.88,64599998464,64599998464.00
2012/7/31,U 01:30:00,7140.53,7270.49,7140.53,7270.49,80578002944,80578002944.00
2012/8/1,U 01:30:00,7242.58,7273.62,7223.17,7267.96,89950003200,89950003200.00
2012/8/3,U 01:30:00,7220.51,7235.63,7186.78,7217.51,78059995136,78059995136.00
2012/8/6,U 01:30:00,7311.74,7340.56,7276.60,7286.33,81432002560,81432002560.00
2012/8/7,U 01:30:00,7289.89,7300.99,7265.96,7295.46,68579999744,68579999744.00
2012/8/8,U 01:30:00,7331.59,7357.42,7302.90,7319.80,93885997056,93885997056.00
2012/8/9,U 01:30:00,7341.87,7435.00,7341.87,7433.70,108105007104,108105007104.00
2012/8/10,U 01:30:00,7443.36,7458.23,7409.43,7441.12,94232002560,94232002560.00
2012/8/13,U 01:30:00,7495.81,7495.81,7423.84,7436.30,72821997568,72821997568.00
2012/8/14,U 01:30:00,7447.03,7520.65,7447.03,7479.25,80619003904,80619003904.00
2012/8/15,U 01:30:00,7489.81,7489.81,7442.72,7467.74,73846005760,73846005760.00
2012/8/16,U 01:30:00,7475.68,7515.02,7456.40,7490.21,78403002368,78403002368.00
2012/8/17,U 01:30:00,7502.85,7516.71,7467.92,7467.92,76456001536,76456001536.00
2012/8/20,U 01:30:00,7482.05,7485.16,7422.44,7431.91,58771001344,58771001344.00
2012/8/21,U 01:30:00,7459.50,7536.32,7459.50,7506.81,78012997632,78012997632.00
2012/8/22,U 01:30:00,7495.87,7501.26,7461.07,7496.58,62513000448,62513000448.00
2012/8/23,U 01:30:00,7486.58,7519.03,7475.09,7505.17,68427001856,68427001856.00
2012/8/24,U 01:30:00,7479.57,7494.36,7454.85,7477.53,78520000512,78520000512.00
2012/8/27,U 01:30:00,7504.45,7523.54,7457.75,7468.22,65607000064,65607000064.00
2012/8/28,U 01:30:00,7440.56,7445.08,7359.83,7361.94,73029001216,73029001216.00
2012/8/29,U 01:30:00,7379.48,7405.30,7368.40,7391.15,62782001152,62782001152.00
2012/8/30,U 01:30:00,7372.06,7404.94,7360.10,7371.44,73761996800,73761996800.00
2012/8/31,U 01:30:00,7363.25,7406.52,7363.25,7397.06,61256998912,61256998912.00
2012/9/3,U 01:30:00,7430.40,7462.15,7389.68,7450.53,74906001408,74906001408.00
2012/9/4,U 01:30:00,7471.31,7479.01,7440.03,7451.35,71328997376,71328997376.00
2012/9/5,U 01:30:00,7429.93,7429.93,7364.68,7367.44,72790999040,72790999040.00
2012/9/6,U 01:30:00,7383.04,7390.76,7313.56,7326.72,74853998592,74853998592.00
2012/9/7,U 01:30:00,7434.43,7446.10,7409.88,7424.91,86709002240,86709002240.00
2012/9/10,U 01:30:00,7435.34,7482.74,7435.34,7482.74,81604001792,81604001792.00
2012/9/11,U 01:30:00,7497.23,7509.16,7468.18,7485.13,66891997184,66891997184.00
2012/9/12,U 01:30:00,7518.68,7571.42,7515.04,7570.45,103567007744,103567007744.00
2012/9/13,U 01:30:00,7577.16,7594.76,7557.28,7578.80,82240004096,82240004096.00
2012/9/14,U 01:30:00,7660.38,7738.05,7660.38,7738.05,133905006592,133905006592.00
2012/9/17,U 01:30:00,7768.45,7778.06,7725.90,7762.22,115015000064,115015000064.00
2012/9/18,U 01:30:00,7740.57,7757.04,7714.43,7734.26,93895999488,93895999488.00
2012/9/19,U 01:30:00,7739.52,7781.91,7726.35,7781.91,100277002240,100277002240.00
2012/9/20,U 01:30:00,7781.81,7785.47,7704.61,7727.55,80623001600,80623001600.00
2012/9/21,U 01:30:00,7763.29,7765.01,7737.03,7754.59,83698999296,83698999296.00
2012/9/24,U 01:30:00,7760.33,7781.55,7706.95,7768.30,74285998080,74285998080.00
2012/9/25,U 01:30:00,7766.44,7789.39,7720.44,7734.13,77687996416,77687996416.00
2012/9/26,U 01:30:00,7702.77,7708.90,7649.50,7669.63,84550000640,84550000640.00
2012/9/27,U 01:30:00,7665.89,7699.23,7658.51,7683.80,77516996608,77516996608.00
2012/9/28,U 01:30:00,7704.23,7721.29,7665.35,7715.16,86328999936,86328999936.00
2012/10/1,U 01:30:00,7702.12,7707.89,7657.88,7675.72,56534003712,56534003712.00
2012/10/2,U 01:30:00,7703.10,7726.61,7683.03,7718.68,63277002752,63277002752.00
2012/10/3,U 01:30:00,7727.48,7727.53,7680.98,7684.63,56512999424,56512999424.00
2012/10/4,U 01:30:00,7678.48,7689.08,7621.38,7682.34,68167000064,68167000064.00
2012/10/5,U 01:30:00,7694.05,7721.93,7675.48,7690.65,72028995584,72028995584.00
2012/10/8,U 01:30:00,7707.97,7707.97,7612.87,7615.89,64136998912,64136998912.00
2012/10/9,U 01:30:00,7593.58,7631.96,7590.75,7592.01,80843997184,80843997184.00
2012/10/11,U 01:30:00,7494.58,7501.22,7448.06,7451.72,82005000192,82005000192.00
2012/10/12,U 01:30:00,7456.51,7478.51,7398.80,7437.04,66513002496,66513002496.00
2012/10/15,U 01:30:00,7433.22,7433.68,7392.61,7418.90,46528999424,46528999424.00
2012/10/16,U 01:30:00,7437.79,7471.02,7437.79,7471.02,58590003200,58590003200.00
2012/10/17,U 01:30:00,7505.41,7518.36,7450.29,7464.40,67616997376,67616997376.00
2012/10/18,U 01:30:00,7474.07,7495.45,7448.06,7465.41,52983001088,52983001088.00
2012/10/19,U 01:30:00,7443.61,7449.22,7402.66,7408.76,58421997568,58421997568.00
2012/10/22,U 01:30:00,7333.24,7373.04,7310.79,7373.04,49478000640,49478000640.00
2012/10/23,U 01:30:00,7367.46,7375.50,7326.39,7337.48,46148001792,46148001792.00
2012/10/24,U 01:30:00,7288.14,7348.45,7274.88,7314.88,57896001536,57896001536.00
2012/10/25,U 01:30:00,7329.50,7339.21,7260.00,7262.08,61431001088,61431001088.00
2012/10/26,U 01:30:00,7291.98,7298.48,7132.77,7134.06,90041999360,90041999360.00
2012/10/29,U 01:30:00,7147.20,7165.10,7091.19,7091.67,70899998720,70899998720.00
2012/10/30,U 01:30:00,7131.15,7206.35,7131.15,7182.59,68318998528,68318998528.00
2012/10/31,U 01:30:00,7220.02,7222.84,7139.17,7166.05,71980998656,71980998656.00
2012/11/1,U 01:30:00,7141.97,7188.23,7050.05,7179.64,72967995392,72967995392.00
2012/11/2,U 01:30:00,7232.20,7235.13,7199.57,7210.47,75624996864,75624996864.00
2012/11/5,U 01:30:00,7200.77,7216.30,7161.70,7185.36,51896995840,51896995840.00
2012/11/6,U 01:30:00,7223.02,7236.68,7165.58,7236.68,57053999104,57053999104.00
2012/11/7,U 01:30:00,7249.75,7287.18,7220.04,7287.18,71610998784,71610998784.00
2012/11/8,U 01:30:00,7229.00,7242.63,7190.99,7242.63,69094998016,69094998016.00
2012/11/9,U 01:30:00,7206.16,7302.27,7170.29,7293.22,83850002432,83850002432.00
2012/11/12,U 01:30:00,7303.93,7307.59,7264.02,7267.75,59795001344,59795001344.00
2012/11/13,U 01:30:00,7262.65,7262.65,7129.87,7136.05,73882001408,73882001408.00
2012/11/14,U 01:30:00,7141.58,7165.86,7107.78,7159.75,60827000832,60827000832.00
2012/11/15,U 01:30:00,7132.02,7158.74,7066.28,7143.84,57912999936,57912999936.00
2012/11/16,U 01:30:00,7125.24,7194.28,7108.84,7130.07,66638000128,66638000128.00
2012/11/19,U 01:30:00,7134.71,7162.12,7125.21,7129.04,53378002944,53378002944.00
2012/11/20,U 01:30:00,7179.10,7189.10,7141.16,7145.77,51145998336,51145998336.00
2012/11/21,U 01:30:00,7150.24,7169.40,7061.87,7088.49,55728996352,55728996352.00
2012/11/22,U 01:30:00,7116.80,7134.78,7097.38,7105.76,45826002944,45826002944.00
2012/11/23,U 01:30:00,7148.97,7326.01,7148.97,7326.01,84408999936,84408999936.00
2012/11/26,U 01:30:00,7372.38,7407.37,7370.28,7407.37,81920000000,81920000000.00
2012/11/27,U 01:30:00,7408.74,7436.78,7384.97,7430.20,71631003648,71631003648.00
2012/11/28,U 01:30:00,7418.42,7434.93,7385.91,7434.93,69443002368,69443002368.00
2012/11/29,U 01:30:00,7468.93,7521.52,7466.49,7503.55,99706003456,99706003456.00
2012/11/30,U 01:30:00,7519.07,7590.69,7515.15,7580.17,123411996672,123411996672.00
2012/12/3,U 01:30:00,7582.65,7628.29,7562.19,7599.91,81746001920,81746001920.00
2012/12/4,U 01:30:00,7572.11,7600.98,7536.66,7600.98,89683001344,89683001344.00
2012/12/5,U 01:30:00,7575.63,7650.12,7567.46,7649.05,101504999424,101504999424.00
2012/12/6,U 01:30:00,7660.97,7673.62,7616.79,7623.26,104150999040,104150999040.00
2012/12/7,U 01:30:00,7640.25,7672.92,7631.63,7642.26,89930997760,89930997760.00
2012/12/10,U 01:30:00,7658.39,7669.05,7603.25,7609.50,72619999232,72619999232.00
2012/12/11,U 01:30:00,7621.00,7630.66,7556.67,7613.69,84812996608,84812996608.00
2012/12/12,U 01:30:00,7653.90,7696.02,7645.54,7690.19,88543002624,88543002624.00
2012/12/13,U 01:30:00,7713.69,7757.09,7699.41,7757.09,104796995584,104796995584.00
2012/12/14,U 01:30:00,7722.88,7723.74,7686.32,7698.77,97361002496,97361002496.00
2012/12/17,U 01:30:00,7664.97,7683.32,7603.51,7631.28,93273997312,93273997312.00
2012/12/18,U 01:30:00,7620.29,7643.74,7616.04,7643.74,73684000768,73684000768.00
2012/12/19,U 01:30:00,7671.13,7685.63,7647.01,7677.47,85674999808,85674999808.00
2012/12/20,U 01:30:00,7646.13,7646.13,7574.56,7595.46,78232002560,78232002560.00
2012/12/21,U 01:30:00,7592.57,7608.81,7491.52,7519.93,79261999104,79261999104.00
2012/12/22,U 01:30:00,7537.52,7546.90,7520.80,7540.14,40751001600,40751001600.00
2012/12/24,U 01:30:00,7542.66,7566.09,7520.62,7535.52,48519000064,48519000064.00
2012/12/25,U 01:30:00,7556.24,7654.60,7543.83,7636.57,56448000000,56448000000.00
2012/12/26,U 01:30:00,7646.51,7683.09,7633.83,7634.19,56988999680,56988999680.00
2012/12/27,U 01:30:00,7634.80,7661.01,7622.73,7648.41,70134005760,70134005760.00
2012/12/28,U 01:30:00,7700.87,7708.31,7665.04,7699.50,70557999104,70557999104.00
2013/1/2,U 01:30:00,7738.05,7793.48,7715.26,7779.22,78734000128,78734000128.00
2013/1/3,U 01:30:00,7826.34,7855.16,7815.29,7836.84,105268002816,105268002816.00
2013/1/4,U 01:30:00,7818.27,7818.27,7773.06,7805.99,99646005248,99646005248.00
2013/1/7,U 01:30:00,7797.05,7797.05,7725.47,7755.09,87779999744,87779999744.00
2013/1/8,U 01:30:00,7737.07,7751.80,7692.98,7721.66,87884996608,87884996608.00
2013/1/9,U 01:30:00,7726.40,7763.97,7703.23,7738.64,83665993728,83665993728.00
2013/1/10,U 01:30:00,7780.98,7825.06,7760.09,7811.64,111882993664,111882993664.00
2013/1/11,U 01:30:00,7843.57,7845.36,7801.69,7819.15,76387000320,76387000320.00
2013/1/14,U 01:30:00,7795.68,7823.97,7731.32,7823.97,74159005696,74159005696.00
2013/1/15,U 01:30:00,7823.51,7823.51,7744.39,7765.02,91710996480,91710996480.00
2013/1/16,U 01:30:00,7766.09,7769.18,7700.43,7700.43,83884998656,83884998656.00
2013/1/17,U 01:30:00,7748.57,7774.97,7603.27,7616.64,94715002880,94715002880.00
2013/1/18,U 01:30:00,7697.28,7732.87,7676.11,7732.87,70315999232,70315999232.00
2013/1/21,U 01:30:00,7725.36,7739.37,7674.18,7724.92,53411999744,53411999744.00
2013/1/22,U 01:30:00,7746.79,7759.47,7699.25,7759.10,59471998976,59471998976.00
2013/1/23,U 01:30:00,7773.20,7773.20,7730.10,7744.18,62933000192,62933000192.00
2013/1/24,U 01:30:00,7717.04,7724.68,7653.62,7695.99,73401999360,73401999360.00
2013/1/25,U 01:30:00,7695.25,7704.31,7637.20,7672.58,67997999104,67997999104.00
2013/1/28,U 01:30:00,7685.67,7717.35,7685.67,7714.67,56115998720,56115998720.00
2013/1/29,U 01:30:00,7744.15,7802.00,7739.60,7802.00,74984996864,74984996864.00
2013/1/30,U 01:30:00,7832.95,7847.21,7804.71,7832.98,81026998272,81026998272.00
2013/1/31,U 01:30:00,7832.87,7850.02,7800.90,7850.02,77433004032,77433004032.00
2013/2/1,U 01:30:00,7853.75,7866.23,7832.00,7855.97,70072999936,70072999936.00
2013/2/4,U 01:30:00,7882.76,7929.97,7880.29,7923.16,89851002880,89851002880.00
2013/2/5,U 01:30:00,7896.67,7896.67,7863.91,7886.94,77078003712,77078003712.00
2013/2/6,U 01:30:00,7925.26,7941.65,7906.65,7906.65,93490003968,93490003968.00
2013/2/18,U 01:30:00,8000.69,8005.73,7927.95,7943.53,97190993920,97190993920.00
2013/2/19,U 01:30:00,7974.40,7974.40,7946.09,7960.88,80439001088,80439001088.00
2013/2/20,U 01:30:00,8021.31,8029.10,7995.16,8029.10,99469000704,99469000704.00
2013/2/21,U 01:30:00,8020.52,8020.52,7957.46,7957.46,82440994816,82440994816.00
2013/2/22,U 01:30:00,7947.88,7970.24,7913.16,7947.72,75848998912,75848998912.00
2013/2/23,U 01:30:00,7979.15,7997.94,7965.89,7986.89,53728002048,53728002048.00
2013/2/25,U 01:30:00,7986.87,7995.11,7947.68,7947.68,72650997760,72650997760.00
2013/2/26,U 01:30:00,7891.41,7927.49,7871.23,7880.90,71224999936,71224999936.00
2013/2/27,U 01:30:00,7886.03,7912.85,7873.29,7897.98,75016994816,75016994816.00
2013/3/1,U 01:30:00,7917.72,7964.63,7917.72,7964.63,81045004288,81045004288.00
2013/3/4,U 01:30:00,7966.22,7966.22,7849.52,7867.34,84662001664,84662001664.00
2013/3/5,U 01:30:00,7910.44,7939.85,7882.56,7932.71,92430999552,92430999552.00
2013/3/6,U 01:30:00,7958.11,7982.39,7936.86,7950.30,98517999616,98517999616.00
2013/3/7,U 01:30:00,7950.90,7984.29,7942.37,7960.51,82291998720,82291998720.00
2013/3/8,U 01:30:00,7981.00,8029.14,7981.00,8015.14,93496000512,93496000512.00
2013/3/11,U 01:30:00,8021.88,8089.21,8001.85,8038.72,94982004736,94982004736.00
2013/3/12,U 01:30:00,8039.00,8063.23,7986.59,7994.71,90660995072,90660995072.00
2013/3/13,U 01:30:00,8018.90,8047.56,7962.42,7995.51,81479000064,81479000064.00
2013/3/14,U 01:30:00,8002.42,8002.71,7946.29,7951.76,75857002496,75857002496.00
2013/3/15,U 01:30:00,7989.67,7999.92,7924.94,7927.49,92555001856,92555001856.00
2013/3/18,U 01:30:00,7886.69,7888.16,7807.61,7811.34,70372999168,70372999168.00
2013/3/19,U 01:30:00,7843.47,7863.77,7823.81,7838.47,72110997504,72110997504.00
2013/3/20,U 01:30:00,7834.73,7844.54,7786.56,7798.03,73852002304,73852002304.00
2013/3/21,U 01:30:00,7828.95,7843.16,7811.84,7811.84,68398997504,68398997504.00
2013/3/22,U 01:30:00,7811.52,7832.59,7796.22,7796.22,64909996032,64909996032.00
2013/3/25,U 01:30:00,7862.58,7877.05,7854.47,7856.12,59253997568,59253997568.00
2013/3/26,U 01:30:00,7873.70,7876.68,7845.56,7856.36,68393000960,68393000960.00
2013/3/27,U 01:30:00,7872.75,7894.26,7857.32,7894.12,66714001408,66714001408.00
2013/3/28,U 01:30:00,7905.71,7905.71,7844.84,7866.88,65161998336,65161998336.00
2013/3/29,U 01:30:00,7904.50,7931.70,7883.81,7918.61,57161998336,57161998336.00
2013/4/1,U 01:30:00,7934.25,7937.73,7896.57,7899.24,53541998592,53541998592.00
2013/4/2,U 01:30:00,7897.16,7924.46,7879.55,7913.18,57676001280,57676001280.00
2013/4/3,U 01:30:00,7949.12,7954.15,7913.77,7942.35,68381999104,68381999104.00
2013/4/8,U 01:30:00,7831.22,7843.10,7747.47,7752.79,89227001856,89227001856.00
2013/4/9,U 01:30:00,7766.62,7781.13,7714.93,7728.54,69244002304,69244002304.00
2013/4/10,U 01:30:00,7772.95,7772.95,7739.99,7752.80,65400999936,65400999936.00
2013/4/11,U 01:30:00,7788.58,7857.98,7788.58,7857.98,74317996032,74317996032.00
2013/4/12,U 01:30:00,7861.12,7864.86,7810.54,7821.63,69731000320,69731000320.00
2013/4/15,U 01:30:00,7815.32,7835.12,7753.24,7763.53,65403998208,65403998208.00
2013/4/16,U 01:30:00,7690.91,7801.05,7688.62,7801.05,63566999552,63566999552.00
2013/4/17,U 01:30:00,7822.81,7822.81,7791.53,7809.07,72948998144,72948998144.00
2013/4/18,U 01:30:00,7781.48,7826.13,7757.33,7791.35,73285001216,73285001216.00
2013/4/19,U 01:30:00,7868.90,7933.72,7862.92,7930.80,86453002240,86453002240.00
2013/4/22,U 01:30:00,7976.10,7996.55,7950.01,7970.38,75904000000,75904000000.00
2013/4/23,U 01:30:00,7955.92,7968.79,7913.60,7942.77,73786998784,73786998784.00
2013/4/24,U 01:30:00,7977.40,8025.45,7968.28,8023.71,82827001856,82827001856.00
2013/4/25,U 01:30:00,8015.38,8026.46,7994.19,8021.75,75001004032,75001004032.00
2013/4/26,U 01:30:00,8034.47,8081.37,8020.47,8022.06,90564001792,90564001792.00
2013/4/29,U 01:30:00,8043.71,8046.22,8014.27,8029.74,71300997120,71300997120.00
2013/4/30,U 01:30:00,8065.92,8115.59,8065.92,8093.66,97515003904,97515003904.00
2013/5/2,U 01:30:00,8111.43,8139.49,8095.70,8128.51,87129997312,87129997312.00
2013/5/3,U 01:30:00,8157.51,8175.33,8121.07,8135.03,85703999488,85703999488.00
2013/5/6,U 01:30:00,8188.48,8197.52,8153.96,8169.05,77756997632,77756997632.00
2013/5/7,U 01:30:00,8177.58,8181.80,8145.10,8163.06,77465001984,77465001984.00
2013/5/8,U 01:30:00,8177.94,8284.09,8177.94,8267.09,94253006848,94253006848.00
2013/5/9,U 01:30:00,8314.37,8322.69,8279.46,8285.89,88952004608,88952004608.00
2013/5/10,U 01:30:00,8284.38,8297.33,8258.62,8280.26,81175003136,81175003136.00
2013/5/13,U 01:30:00,8285.45,8296.54,8230.65,8248.32,66827001856,66827001856.00
2013/5/14,U 01:30:00,8272.20,8295.41,8233.98,8251.82,71342997504,71342997504.00
2013/5/15,U 01:30:00,8264.10,8320.32,8251.51,8318.59,88700002304,88700002304.00
2013/5/16,U 01:30:00,8362.49,8414.88,8346.45,8390.05,121799000064,121799000064.00
2013/5/17,U 01:30:00,8377.26,8402.34,8356.79,8368.19,91162001408,91162001408.00
2013/5/20,U 01:30:00,8364.95,8385.68,8347.33,8377.05,71177003008,71177003008.00
2013/5/21,U 01:30:00,8381.36,8420.68,8361.96,8383.05,84471005184,84471005184.00
2013/5/22,U 01:30:00,8414.06,8439.15,8376.21,8398.84,87142998016,87142998016.00
2013/5/23,U 01:30:00,8367.85,8373.09,8235.50,8237.83,105026002944,105026002944.00
2013/5/24,U 01:30:00,8273.21,8277.56,8172.54,8209.78,83216998400,83216998400.00
2013/5/27,U 01:30:00,8218.88,8280.10,8210.32,8280.10,57645002752,57645002752.00
2013/5/28,U 01:30:00,8289.15,8303.71,8261.54,8263.05,64234004480,64234004480.00
2013/5/29,U 01:30:00,8303.20,8344.21,8303.20,8337.90,80240001024,80240001024.00
2013/5/30,U 01:30:00,8316.97,8316.97,8228.80,8243.29,82499002368,82499002368.00
2013/5/31,U 01:30:00,8318.77,8334.44,8237.08,8254.80,112768008192,112768008192.00
2013/6/3,U 01:30:00,8177.97,8225.79,8149.45,8201.02,75093000192,75093000192.00
2013/6/4,U 01:30:00,8243.22,8250.17,8180.39,8191.22,73102000128,73102000128.00
2013/6/5,U 01:30:00,8195.52,8216.31,8161.10,8181.91,77400997888,77400997888.00
2013/6/6,U 01:30:00,8135.56,8162.25,8088.31,8096.14,77539999744,77539999744.00
2013/6/7,U 01:30:00,8113.95,8146.78,8071.98,8095.20,86917996544,86917996544.00
2013/6/10,U 01:30:00,8161.51,8190.87,8142.71,8160.55,64548999168,64548999168.00
2013/6/11,U 01:30:00,8178.95,8178.95,8116.15,8116.15,67627003904,67627003904.00
2013/6/13,U 01:30:00,8041.50,8057.33,7951.66,7951.66,89671000064,89671000064.00
2013/6/14,U 01:30:00,7978.75,7989.19,7912.37,7937.74,76104998912,76104998912.00
2013/6/17,U 01:30:00,7953.65,7999.43,7940.72,7992.89,56608002048,56608002048.00
2013/6/18,U 01:30:00,7994.81,8024.95,7955.74,8011.02,61846003712,61846003712.00
2013/6/19,U 01:30:00,8033.32,8056.19,8005.57,8007.39,65490001920,65490001920.00
2013/6/20,U 01:30:00,7952.36,7962.76,7890.93,7898.91,79848996864,79848996864.00
2013/6/21,U 01:30:00,7778.84,7815.79,7739.09,7793.31,119437000704,119437000704.00
2013/6/24,U 01:30:00,7788.45,7815.10,7744.49,7758.03,82517000192,82517000192.00
2013/6/25,U 01:30:00,7750.34,7792.27,7663.23,7663.23,93193003008,93193003008.00
2013/6/26,U 01:30:00,7789.34,7821.14,7742.20,7784.80,90722000896,90722000896.00
2013/6/27,U 01:30:00,7841.32,7884.13,7834.33,7883.90,87368998912,87368998912.00
2013/6/28,U 01:30:00,7928.54,8062.21,7891.06,8062.21,91974000640,91974000640.00
2013/7/1,U 01:30:00,8011.95,8063.47,7974.15,8036.00,78285996032,78285996032.00
2013/7/2,U 01:30:00,8061.84,8064.12,8012.79,8015.86,73532997632,73532997632.00
2013/7/3,U 01:30:00,7991.53,7995.30,7899.08,7911.42,84755996672,84755996672.00
2013/7/4,U 01:30:00,7919.26,7927.08,7877.06,7893.72,70456999936,70456999936.00
2013/7/5,U 01:30:00,7932.30,8018.93,7926.35,8001.82,77638000640,77638000640.00
2013/7/8,U 01:30:00,7980.11,7992.16,7885.00,7886.34,72391000064,72391000064.00
2013/7/9,U 01:30:00,7891.53,7975.64,7891.37,7971.18,72861999104,72861999104.00
2013/7/10,U 01:30:00,7974.99,8057.92,7974.99,8011.69,85487001600,85487001600.00
2013/7/11,U 01:30:00,8080.97,8179.54,8080.97,8179.54,108727001088,108727001088.00
2013/7/12,U 01:30:00,8187.86,8220.49,8169.92,8220.49,86738001920,86738001920.00
2013/7/15,U 01:30:00,8178.26,8254.68,8175.55,8254.68,82161999872,82161999872.00
2013/7/16,U 01:30:00,8243.62,8260.11,8222.17,8260.11,88058003456,88058003456.00
2013/7/17,U 01:30:00,8239.10,8260.25,8208.71,8258.95,93034995712,93034995712.00
2013/7/18,U 01:30:00,8238.28,8265.70,8181.99,8194.88,92515000320,92515000320.00
2013/7/19,U 01:30:00,8117.94,8139.81,8046.70,8062.03,100896997376,100896997376.00
2013/7/22,U 01:30:00,8092.03,8137.37,8092.03,8105.45,77005996032,77005996032.00
2013/7/23,U 01:30:00,8152.72,8220.89,8145.09,8214.65,99904995328,99904995328.00
2013/7/24,U 01:30:00,8222.85,8233.10,8172.23,8196.19,84648001536,84648001536.00
2013/7/25,U 01:30:00,8173.19,8203.49,8140.41,8163.58,81015996416,81015996416.00
2013/7/26,U 01:30:00,8188.36,8222.82,8135.73,8149.40,71453999104,71453999104.00
2013/7/29,U 01:30:00,8146.14,8163.89,8074.29,8084.50,65885999104,65885999104.00
2013/7/30,U 01:30:00,8113.17,8176.74,8112.91,8163.55,70682001408,70682001408.00
2013/7/31,U 01:30:00,8163.44,8170.57,8107.60,8107.94,80758005760,80758005760.00
2013/8/1,U 01:30:00,8110.73,8113.40,8056.22,8056.22,73312002048,73312002048.00
2013/8/2,U 01:30:00,8114.51,8162.91,8087.10,8099.88,82669002752,82669002752.00
2013/8/5,U 01:30:00,8104.20,8143.44,8075.99,8138.63,71850000384,71850000384.00
2013/8/6,U 01:30:00,8129.85,8129.85,8028.93,8038.91,81939005440,81939005440.00
2013/8/7,U 01:30:00,7993.57,7993.57,7921.29,7921.29,76619997184,76619997184.00
2013/8/8,U 01:30:00,7910.20,7932.35,7894.18,7907.67,78762999808,78762999808.00
2013/8/9,U 01:30:00,7955.00,7955.00,7853.97,7856.14,77184999424,77184999424.00
2013/8/12,U 01:30:00,7878.22,7908.68,7862.04,7903.38,62911000576,62911000576.00
2013/8/13,U 01:30:00,7935.79,7986.27,7935.79,7986.27,78420000768,78420000768.00
2013/8/14,U 01:30:00,7978.74,7981.56,7926.23,7951.33,77440999424,77440999424.00
2013/8/15,U 01:30:00,7903.01,7916.02,7850.27,7887.26,77356998656,77356998656.00
2013/8/16,U 01:30:00,7854.68,7949.43,7850.49,7925.00,73045000192,73045000192.00
2013/8/19,U 01:30:00,7937.45,7944.74,7888.87,7900.21,71468998656,71468998656.00
2013/8/20,U 01:30:00,7896.38,7924.52,7829.78,7832.65,83373998080,83373998080.00
2013/8/22,U 01:30:00,7779.44,7825.56,7737.33,7814.38,90597998592,90597998592.00
2013/8/23,U 01:30:00,7863.73,7895.13,7845.92,7873.31,72390000640,72390000640.00
2013/8/26,U 01:30:00,7906.52,7913.74,7874.05,7894.97,58238001152,58238001152.00
2013/8/27,U 01:30:00,7875.93,7895.23,7820.84,7820.84,69219000320,69219000320.00
2013/8/28,U 01:30:00,7776.87,7834.11,7761.76,7824.54,62509998080,62509998080.00
2013/8/29,U 01:30:00,7841.99,7931.05,7841.99,7917.66,71786995712,71786995712.00
2013/8/30,U 01:30:00,7949.99,8021.89,7936.82,8021.89,81420001280,81420001280.00
2013/9/2,U 01:30:00,8010.15,8052.71,7993.13,8038.86,71479001088,71479001088.00
2013/9/3,U 01:30:00,8095.66,8102.66,8067.62,8088.37,80303996928,80303996928.00
2013/9/4,U 01:30:00,8066.67,8094.12,8041.49,8083.44,75853996032,75853996032.00
2013/9/5,U 01:30:00,8109.24,8169.10,8107.22,8169.10,92762996736,92762996736.00
2013/9/6,U 01:30:00,8180.53,8182.56,8155.50,8164.20,92052004864,92052004864.00
2013/9/9,U 01:30:00,8176.47,8192.11,8117.87,8192.11,84729995264,84729995264.00
2013/9/10,U 01:30:00,8217.21,8238.91,8155.87,8208.77,88942002176,88942002176.00
2013/9/11,U 01:30:00,8174.54,8208.99,8137.07,8208.99,89571999744,89571999744.00
2013/9/12,U 01:30:00,8180.38,8226.61,8177.03,8225.36,87209000960,87209000960.00
2013/9/13,U 01:30:00,8210.15,8228.67,8162.14,8168.20,64984002560,64984002560.00
2013/9/14,U 01:30:00,8169.41,8176.76,8142.48,8142.48,38710001664,38710001664.00
2013/9/16,U 01:30:00,8189.61,8255.34,8189.61,8255.34,76471001088,76471001088.00
2013/9/17,U 01:30:00,8241.03,8249.78,8218.94,8249.78,66833002496,66833002496.00
2013/9/18,U 01:30:00,8248.18,8263.05,8209.18,8209.18,73301000192,73301000192.00
2013/9/23,U 01:30:00,8226.80,8293.03,8221.34,8292.83,85514002432,85514002432.00
2013/9/24,U 01:30:00,8295.50,8310.94,8265.55,8299.12,80721993728,80721993728.00
2013/9/25,U 01:30:00,8283.60,8285.28,8253.43,8283.90,75135000576,75135000576.00
2013/9/26,U 01:30:00,8290.10,8290.10,8184.68,8184.68,71895998464,71895998464.00
2013/9/27,U 01:30:00,8222.13,8244.86,8207.72,8230.68,74178994176,74178994176.00
2013/9/30,U 01:30:00,8174.86,8204.40,8137.11,8173.87,68838998016,68838998016.00
2013/10/1,U 01:30:00,8173.99,8222.38,8172.79,8187.02,66743001088,66743001088.00
2013/10/2,U 01:30:00,8215.96,8228.81,8204.34,8216.52,78776999936,78776999936.00
2013/10/3,U 01:30:00,8231.68,8376.79,8231.68,8359.02,114332999680,114332999680.00
2013/10/4,U 01:30:00,8345.82,8376.06,8336.61,8364.55,91553996800,91553996800.00
2013/10/7,U 01:30:00,8354.91,8361.50,8323.79,8333.66,89622994944,89622994944.00
2013/10/8,U 01:30:00,8340.33,8375.65,8311.59,8375.65,83490996224,83490996224.00
2013/10/9,U 01:30:00,8352.25,8378.37,8330.79,8344.73,85567995904,85567995904.00
2013/10/11,U 01:30:00,8407.45,8433.53,8349.37,8349.37,93852000256,93852000256.00
2013/10/14,U 01:30:00,8339.99,8343.65,8269.16,8273.96,79314001920,79314001920.00
2013/10/15,U 01:30:00,8320.48,8368.02,8320.48,8367.88,83085000704,83085000704.00
2013/10/16,U 01:30:00,8384.03,8384.03,8332.18,8332.18,73221005312,73221005312.00
2013/10/17,U 01:30:00,8390.88,8415.16,8364.89,8374.68,81210998784,81210998784.00
2013/10/18,U 01:30:00,8416.33,8441.19,8390.32,8441.19,84323000320,84323000320.00
2013/10/21,U 01:30:00,8456.68,8459.30,8400.06,8419.32,77803995136,77803995136.00
2013/10/22,U 01:30:00,8407.62,8425.31,8376.27,8418.27,77578002432,77578002432.00
2013/10/23,U 01:30:00,8419.80,8438.95,8380.15,8393.62,76073000960,76073000960.00
2013/10/24,U 01:30:00,8364.45,8413.72,8346.52,8413.72,69910994944,69910994944.00
2013/10/25,U 01:30:00,8380.31,8390.25,8322.15,8346.62,79909003264,79909003264.00
2013/10/28,U 01:30:00,8365.43,8414.81,8348.42,8407.83,65228996608,65228996608.00
2013/10/29,U 01:30:00,8394.85,8432.90,8380.21,8420.98,68059000832,68059000832.00
2013/10/30,U 01:30:00,8429.40,8465.06,8419.21,8465.06,75085996032,75085996032.00
2013/10/31,U 01:30:00,8437.76,8469.58,8424.47,8450.06,84330995712,84330995712.00
2013/11/1,U 01:30:00,8474.47,8476.63,8378.94,8388.18,77809000448,77809000448.00
2013/11/4,U 01:30:00,8371.83,8371.83,8333.63,8354.14,82706997248,82706997248.00
2013/11/5,U 01:30:00,8354.92,8372.80,8262.20,8262.20,91463000064,91463000064.00
2013/11/6,U 01:30:00,8275.07,8297.57,8232.50,8281.97,77203996672,77203996672.00
2013/11/7,U 01:30:00,8298.06,8298.06,8250.72,8283.71,78822998016,78822998016.00
2013/11/8,U 01:30:00,8235.30,8266.72,8216.33,8229.59,73452003328,73452003328.00
2013/11/11,U 01:30:00,8228.90,8242.41,8168.92,8182.56,61990998016,61990998016.00
2013/11/12,U 01:30:00,8233.62,8233.62,8160.17,8195.26,77303005184,77303005184.00
2013/11/13,U 01:30:00,8199.26,8199.26,8104.26,8104.26,66440003584,66440003584.00
2013/11/14,U 01:30:00,8137.82,8161.70,8100.73,8134.91,73985998848,73985998848.00
2013/11/15,U 01:30:00,8168.90,8210.10,8160.28,8177.12,69302001664,69302001664.00
2013/11/18,U 01:30:00,8201.85,8226.61,8186.47,8191.46,65595002880,65595002880.00
2013/11/19,U 01:30:00,8215.00,8260.82,8215.00,8260.21,75249000448,75249000448.00
2013/11/20,U 01:30:00,8250.31,8262.91,8204.46,8204.46,77559005184,77559005184.00
2013/11/21,U 01:30:00,8197.86,8203.45,8093.82,8099.45,74451001344,74451001344.00
2013/11/22,U 01:30:00,8107.98,8142.72,8107.98,8116.78,65503002624,65503002624.00
2013/11/25,U 01:30:00,8182.90,8217.62,8182.90,8187.51,66072997888,66072997888.00
2013/11/26,U 01:30:00,8200.70,8281.38,8187.28,8248.02,88360001536,88360001536.00
2013/11/27,U 01:30:00,8287.63,8312.32,8279.51,8295.88,73848995840,73848995840.00
2013/11/28,U 01:30:00,8320.65,8377.81,8320.65,8362.43,84948000768,84948000768.00
2013/11/29,U 01:30:00,8374.14,8414.79,8365.32,8406.83,85292998656,85292998656.00
2013/12/2,U 01:30:00,8429.24,8437.13,8391.82,8414.61,67931000832,67931000832.00
2013/12/3,U 01:30:00,8407.74,8418.23,8390.73,8392.55,69774999552,69774999552.00
2013/12/4,U 01:30:00,8379.44,8435.23,8375.79,8418.00,79835996160,79835996160.00
2013/12/5,U 01:30:00,8430.53,8437.60,8362.39,8375.54,76448997376,76448997376.00
2013/12/6,U 01:30:00,8372.61,8410.19,8361.99,8367.72,77568999424,77568999424.00
2013/12/9,U 01:30:00,8439.76,8477.87,8433.81,8444.62,82940993536,82940993536.00
2013/12/10,U 01:30:00,8451.81,8459.49,8421.59,8443.39,72177000448,72177000448.00
2013/12/11,U 01:30:00,8450.96,8501.77,8413.52,8433.77,83598000128,83598000128.00
2013/12/12,U 01:30:00,8405.62,8406.93,8361.33,8361.33,66709995520,66709995520.00
2013/12/13,U 01:30:00,8355.01,8391.82,8346.83,8376.94,71182000128,71182000128.00
2013/12/16,U 01:30:00,8368.83,8374.21,8313.87,8313.87,65721995264,65721995264.00
2013/12/17,U 01:30:00,8351.98,8384.26,8351.98,8352.93,69122998272,69122998272.00
2013/12/18,U 01:30:00,8361.75,8375.52,8333.31,8349.04,73634004992,73634004992.00
2013/12/19,U 01:30:00,8400.39,8426.08,8378.78,8407.40,79896993792,79896993792.00
2013/12/20,U 01:30:00,8400.21,8439.37,8392.38,8408.53,82843000832,82843000832.00
2013/12/23,U 01:30:00,8441.16,8477.47,8441.16,8456.46,78081998848,78081998848.00
2013/12/24,U 01:30:00,8473.02,8478.09,8450.49,8450.49,61784002560,61784002560.00
2013/12/25,U 01:30:00,8461.49,8484.05,8457.87,8467.76,58253996032,58253996032.00
2013/12/26,U 01:30:00,8467.73,8492.71,8465.85,8485.89,55237001216,55237001216.00
2013/12/27,U 01:30:00,8490.73,8543.50,8488.44,8535.04,75272994816,75272994816.00
2013/12/30,U 01:30:00,8552.13,8623.43,8552.13,8623.43,87942995968,87942995968.00
2013/12/31,U 01:30:00,8636.50,8647.24,8593.75,8611.51,84785995776,84785995776.00
2014/1/2,U 01:30:00,8618.60,8632.81,8587.54,8612.54,91507998720,91507998720.00
2014/1/3,U 01:30:00,8584.74,8584.74,8537.86,8546.54,92884000768,92884000768.00
2014/1/6,U 01:30:00,8553.00,8568.24,8488.64,8500.01,94448001024,94448001024.00
2014/1/7,U 01:30:00,8515.36,8547.19,8512.30,8512.30,95890997248,95890997248.00
2014/1/8,U 01:30:00,8548.61,8587.08,8548.61,8556.01,115725000704,115725000704.00
2014/1/9,U 01:30:00,8555.80,8569.11,8506.02,8514.68,134462996480,134462996480.00
2014/1/10,U 01:30:00,8559.18,8559.18,8521.50,8529.35,99768000512,99768000512.00
2014/1/13,U 01:30:00,8587.49,8607.23,8558.96,8566.20,93255999488,93255999488.00
2014/1/14,U 01:30:00,8545.46,8568.31,8523.46,8548.14,83162996736,83162996736.00
2014/1/15,U 01:30:00,8567.81,8619.56,8567.81,8602.55,115548995584,115548995584.00
2014/1/16,U 01:30:00,8653.54,8668.95,8610.24,8612.11,108539002880,108539002880.00
2014/1/17,U 01:30:00,8628.49,8628.86,8580.49,8596.00,94522998784,94522998784.00
2014/1/20,U 01:30:00,8595.59,8636.21,8584.50,8621.56,96438001664,96438001664.00
2014/1/21,U 01:30:00,8639.71,8650.14,8599.90,8599.90,106268008448,106268008448.00
2014/1/22,U 01:30:00,8598.98,8633.57,8596.99,8625.30,91584995328,91584995328.00
2014/1/23,U 01:30:00,8644.56,8647.87,8595.10,8595.10,87865999360,87865999360.00
2014/1/24,U 01:30:00,8581.49,8608.64,8577.14,8598.31,82878996480,82878996480.00
2014/1/27,U 01:30:00,8519.48,8519.48,8442.19,8462.57,99621994496,99621994496.00
2014/2/5,U 01:30:00,8290.17,8313.83,8230.46,8264.48,134265004032,134265004032.00
2014/2/6,U 01:30:00,8286.16,8333.56,8284.77,8311.01,99257999360,99257999360.00
2014/2/7,U 01:30:00,8383.99,8409.03,8356.93,8387.35,96071000064,96071000064.00
2014/2/10,U 01:30:00,8416.42,8447.02,8391.95,8391.95,79380996096,79380996096.00
2014/2/11,U 01:30:00,8413.86,8439.33,8401.54,8430.56,79382003712,79382003712.00
2014/2/12,U 01:30:00,8471.51,8510.87,8471.51,8510.87,96282001408,96282001408.00
2014/2/13,U 01:30:00,8506.22,8511.02,8467.70,8467.70,75558002688,75558002688.00
2014/2/14,U 01:30:00,8524.54,8566.99,8508.24,8513.68,89974996992,89974996992.00
2014/2/17,U 01:30:00,8537.83,8558.50,8512.60,8519.55,72531001344,72531001344.00
2014/2/18,U 01:30:00,8530.81,8556.23,8506.06,8556.23,72684994560,72684994560.00
2014/2/19,U 01:30:00,8565.06,8577.01,8543.15,8577.01,85733998592,85733998592.00
2014/2/20,U 01:30:00,8555.27,8567.50,8513.08,8524.62,94734999552,94734999552.00
2014/2/21,U 01:30:00,8571.29,8612.08,8571.29,8601.86,93939998720,93939998720.00
2014/2/24,U 01:30:00,8603.61,8612.21,8541.65,8560.61,85576998912,85576998912.00
2014/2/25,U 01:30:00,8581.14,8598.73,8564.51,8575.62,91072995328,91072995328.00
2014/2/26,U 01:30:00,8569.04,8626.68,8563.87,8600.86,104201003008,104201003008.00
2014/2/27,U 01:30:00,8626.51,8647.90,8615.41,8639.58,102867001344,102867001344.00
2014/3/3,U 01:30:00,8627.15,8628.05,8545.24,8601.98,99694002176,99694002176.00
2014/3/4,U 01:30:00,8583.58,8595.59,8554.54,8554.54,91346993152,91346993152.00
2014/3/5,U 01:30:00,8622.19,8652.22,8622.19,8632.93,102535995392,102535995392.00
2014/3/6,U 01:30:00,8660.29,8719.17,8660.29,8713.79,117282996224,117282996224.00
2014/3/7,U 01:30:00,8754.74,8787.62,8698.60,8713.96,130214002688,130214002688.00
2014/3/10,U 01:30:00,8706.43,8712.88,8651.54,8665.24,82730000384,82730000384.00
2014/3/11,U 01:30:00,8694.96,8716.31,8684.63,8702.33,87209000960,87209000960.00
2014/3/12,U 01:30:00,8671.40,8684.73,8651.99,8684.73,83710001152,83710001152.00
2014/3/13,U 01:30:00,8737.81,8768.66,8732.15,8747.79,113263001600,113263001600.00
2014/3/14,U 01:30:00,8697.73,8709.56,8677.81,8687.63,91076001792,91076001792.00
2014/3/17,U 01:30:00,8697.26,8708.40,8662.49,8700.10,85783003136,85783003136.00
2014/3/18,U 01:30:00,8747.38,8759.55,8713.51,8731.94,98801999872,98801999872.00
2014/3/19,U 01:30:00,8745.02,8749.80,8682.75,8689.46,98972999680,98972999680.00
2014/3/20,U 01:30:00,8638.59,8638.59,8580.40,8597.33,92604997632,92604997632.00
2014/3/21,U 01:30:00,8642.82,8642.82,8562.57,8577.17,94858002432,94858002432.00
2014/3/24,U 01:30:00,8540.27,8605.38,8508.01,8605.38,79259000832,79259000832.00
2014/3/25,U 01:30:00,8589.19,8689.30,8589.19,8689.30,83057999872,83057999872.00
2014/3/26,U 01:30:00,8741.03,8746.71,8717.79,8737.27,92911001600,92911001600.00
2014/3/27,U 01:30:00,8737.56,8780.42,8723.82,8779.57,96855998464,96855998464.00
2014/3/28,U 01:30:00,8779.91,8812.41,8751.07,8774.64,97264001024,97264001024.00
2014/3/31,U 01:30:00,8802.93,8849.28,8769.97,8849.28,86312001536,86312001536.00
2014/4/1,U 01:30:00,8847.34,8873.15,8826.16,8873.15,90639998976,90639998976.00
2014/4/2,U 01:30:00,8906.52,8922.79,8883.14,8905.45,105778003968,105778003968.00
2014/4/3,U 01:30:00,8902.94,8913.74,8871.16,8888.54,98080997376,98080997376.00
2014/4/7,U 01:30:00,8844.91,8876.44,8828.59,8876.44,94606000128,94606000128.00
2014/4/8,U 01:30:00,8878.88,8899.12,8860.70,8888.25,91376001024,91376001024.00
2014/4/9,U 01:30:00,8912.39,8936.57,8912.39,8930.57,91893997568,91893997568.00
2014/4/10,U 01:30:00,8964.34,8978.52,8898.30,8948.10,107349999616,107349999616.00
2014/4/11,U 01:30:00,8900.13,8909.97,8848.24,8908.05,96823001088,96823001088.00
2014/4/14,U 01:30:00,8897.23,8899.51,8852.66,8857.42,78303993856,78303993856.00
2014/4/15,U 01:30:00,8898.65,8918.94,8889.44,8916.71,89897000960,89897000960.00
2014/4/16,U 01:30:00,8921.07,8968.56,8894.29,8923.82,94454996992,94454996992.00
2014/4/17,U 01:30:00,8942.23,8962.66,8921.56,8944.16,95146999808,95146999808.00
2014/4/18,U 01:30:00,8994.77,9002.70,8945.56,8966.66,70517997568,70517997568.00
2014/4/21,U 01:30:00,8961.52,8965.58,8938.47,8951.19,65928003584,65928003584.00
2014/4/22,U 01:30:00,8956.22,8989.06,8955.19,8974.71,87169998848,87169998848.00
2014/4/23,U 01:30:00,9009.59,9022.28,8947.86,8956.92,104407998464,104407998464.00
2014/4/24,U 01:30:00,8968.82,8971.94,8926.55,8945.45,95180996608,95180996608.00
2014/4/25,U 01:30:00,8945.81,8951.06,8749.51,8774.12,134387998720,134387998720.00
2014/4/28,U 01:30:00,8680.14,8825.93,8671.65,8809.71,97354997760,97354997760.00
2014/4/29,U 01:30:00,8845.60,8884.48,8833.37,8872.11,92234006528,92234006528.00
2014/4/30,U 01:30:00,8885.70,8890.09,8791.44,8791.44,109027000320,109027000320.00
2014/5/2,U 01:30:00,8846.86,8875.90,8839.92,8867.32,97235001344,97235001344.00
2014/5/5,U 01:30:00,8895.87,8911.08,8844.45,8870.43,92295004160,92295004160.00
2014/5/6,U 01:30:00,8888.45,8927.39,8853.72,8912.39,100840996864,100840996864.00
2014/5/7,U 01:30:00,8903.72,8911.03,8856.98,8893.22,99224002560,99224002560.00
2014/5/8,U 01:30:00,8925.21,8941.46,8891.74,8930.90,99624001536,99624001536.00
2014/5/9,U 01:30:00,8943.14,8945.63,8878.32,8889.69,94006001664,94006001664.00
2014/5/12,U 01:30:00,8893.72,8898.31,8803.43,8808.61,83468001280,83468001280.00
2014/5/13,U 01:30:00,8865.61,8886.66,8809.06,8817.94,87660994560,87660994560.00
2014/5/14,U 01:30:00,8842.05,8875.16,8812.19,8875.16,86556000256,86556000256.00
2014/5/15,U 01:30:00,8852.92,8880.65,8839.44,8880.65,71735001088,71735001088.00
2014/5/16,U 01:30:00,8857.12,8896.72,8816.92,8888.45,76071002112,76071002112.00
2014/5/19,U 01:30:00,8901.54,8912.35,8877.46,8899.90,71393001472,71393001472.00
2014/5/20,U 01:30:00,8922.08,8930.79,8887.79,8887.79,78448001024,78448001024.00
2014/5/21,U 01:30:00,8894.16,8905.04,8848.53,8862.42,67423997952,67423997952.00
2014/5/22,U 01:30:00,8899.82,8969.63,8899.82,8969.63,86514999296,86514999296.00
2014/5/23,U 01:30:00,8960.79,9008.22,8960.79,9008.22,96394002432,96394002432.00
2014/5/26,U 01:30:00,9040.49,9053.75,9026.77,9036.12,86659006464,86659006464.00
2014/5/27,U 01:30:00,9045.08,9059.19,9035.69,9055.29,82840993792,82840993792.00
2014/5/28,U 01:30:00,9072.04,9125.14,9069.89,9121.71,101543002112,101543002112.00
2014/5/29,U 01:30:00,9123.46,9131.66,9093.57,9109.00,101986000896,101986000896.00
2014/5/30,U 01:30:00,9130.66,9139.57,9075.91,9075.91,135768006656,135768006656.00
2014/6/3,U 01:30:00,9106.61,9128.34,9070.45,9123.46,101918998528,101918998528.00
2014/6/4,U 01:30:00,9135.01,9140.55,9114.18,9119.96,98796003328,98796003328.00
2014/6/5,U 01:30:00,9127.56,9140.72,9094.13,9140.72,110663999488,110663999488.00
2014/6/6,U 01:30:00,9167.83,9174.77,9122.56,9134.46,112533995520,112533995520.00
2014/6/9,U 01:30:00,9153.93,9166.58,9138.93,9162.74,98184994816,98184994816.00
2014/6/10,U 01:30:00,9181.90,9222.37,9171.75,9222.37,103290003456,103290003456.00
2014/6/11,U 01:30:00,9218.50,9229.80,9204.76,9229.80,100572995584,100572995584.00
2014/6/12,U 01:30:00,9209.99,9220.89,9186.79,9204.65,99993001984,99993001984.00
2014/6/13,U 01:30:00,9192.73,9207.74,9171.51,9196.39,91259002880,91259002880.00
2014/6/16,U 01:30:00,9196.23,9214.19,9179.56,9202.93,92222996480,92222996480.00
2014/6/17,U 01:30:00,9223.02,9249.87,9200.86,9240.60,100774002688,100774002688.00
2014/6/18,U 01:30:00,9257.65,9316.64,9204.35,9279.93,128243007488,128243007488.00
2014/6/19,U 01:30:00,9288.69,9324.40,9283.38,9316.81,90517995520,90517995520.00
2014/6/20,U 01:30:00,9330.35,9339.83,9273.79,9273.79,96717996032,96717996032.00
2014/6/23,U 01:30:00,9293.06,9302.65,9225.73,9228.35,110743994368,110743994368.00
2014/6/24,U 01:30:00,9232.35,9276.24,9232.35,9246.20,88965996544,88965996544.00
2014/6/25,U 01:30:00,9250.13,9255.87,9229.80,9242.16,86061998080,86061998080.00
2014/6/26,U 01:30:00,9273.36,9319.94,9271.35,9307.19,96959995904,96959995904.00
2014/6/27,U 01:30:00,9316.89,9330.95,9303.57,9306.83,93846003712,93846003712.00
2014/6/30,U 01:30:00,9332.44,9393.07,9327.89,9393.07,101390000128,101390000128.00
2014/7/1,U 01:30:00,9393.07,9463.06,9374.28,9441.92,114421997568,114421997568.00
2014/7/2,U 01:30:00,9482.00,9547.05,9421.87,9484.96,151229005824,151229005824.00
2014/7/3,U 01:30:00,9468.78,9538.65,9449.78,9526.23,120613003264,120613003264.00
2014/7/4,U 01:30:00,9525.93,9550.11,9482.94,9510.05,115986997248,115986997248.00
2014/7/7,U 01:30:00,9497.27,9520.20,9454.67,9520.20,106756005888,106756005888.00
2014/7/8,U 01:30:00,9515.18,9540.57,9499.17,9530.98,100671995904,100671995904.00
2014/7/9,U 01:30:00,9510.00,9522.99,9478.76,9489.98,100493000704,100493000704.00
2014/7/10,U 01:30:00,9512.89,9568.75,9512.89,9565.12,124515000320,124515000320.00
2014/7/11,U 01:30:00,9561.71,9591.27,9478.07,9495.84,133201002496,133201002496.00
2014/7/14,U 01:30:00,9497.81,9545.99,9488.12,9520.30,110194991104,110194991104.00
2014/7/15,U 01:30:00,9558.42,9593.68,9547.94,9569.17,112983998464,112983998464.00
2014/7/16,U 01:30:00,9570.33,9574.13,9471.65,9484.73,115222994944,115222994944.00
2014/7/17,U 01:30:00,9420.11,9461.86,9373.87,9408.24,124582993920,124582993920.00
2014/7/18,U 01:30:00,9335.38,9421.34,9335.38,9400.97,101248999424,101248999424.00
2014/7/21,U 01:30:00,9453.78,9480.14,9426.30,9440.97,90619002880,90619002880.00
2014/7/22,U 01:30:00,9453.23,9499.36,9418.74,9499.36,94724997120,94724997120.00
2014/7/24,U 01:30:00,9508.26,9538.07,9483.52,9527.54,116223000576,116223000576.00
2014/7/25,U 01:30:00,9519.99,9528.70,9412.48,9439.29,106400997376,106400997376.00
2014/7/28,U 01:30:00,9415.90,9460.43,9385.56,9420.18,107455004672,107455004672.00
2014/7/29,U 01:30:00,9457.80,9483.75,9357.32,9391.88,133230002176,133230002176.00
2014/7/30,U 01:30:00,9409.62,9456.03,9398.82,9447.02,104931008512,104931008512.00
2014/7/31,U 01:30:00,9436.04,9438.97,9313.87,9315.85,105760997376,105760997376.00
2014/8/1,U 01:30:00,9223.75,9274.64,9201.83,9266.51,98953003008,98953003008.00
2014/8/4,U 01:30:00,9280.29,9330.19,9258.18,9330.19,87752998912,87752998912.00
2014/8/5,U 01:30:00,9316.82,9316.82,9141.44,9141.44,107081998336,107081998336.00
2014/8/6,U 01:30:00,9148.36,9163.81,9070.09,9143.97,105774997504,105774997504.00
2014/8/7,U 01:30:00,9162.65,9172.88,9108.85,9131.44,80782000128,80782000128.00
2014/8/8,U 01:30:00,9120.20,9120.20,9014.89,9085.96,85822996480,85822996480.00
2014/8/11,U 01:30:00,9109.83,9184.96,9107.21,9172.91,83072999424,83072999424.00
2014/8/12,U 01:30:00,9188.85,9198.10,9146.98,9163.12,88140005376,88140005376.00
2014/8/13,U 01:30:00,9155.02,9231.66,9147.14,9231.31,84768997376,84768997376.00
2014/8/14,U 01:30:00,9276.41,9282.01,9218.55,9230.61,89319997440,89319997440.00
2014/8/15,U 01:30:00,9243.67,9243.67,9172.91,9206.81,70913998848,70913998848.00
2014/8/18,U 01:30:00,9222.73,9222.73,9128.66,9141.31,71645003776,71645003776.00
2014/8/19,U 01:30:00,9188.63,9255.09,9188.63,9243.78,87186997248,87186997248.00
2014/8/20,U 01:30:00,9278.15,9294.49,9249.31,9288.05,88731000832,88731000832.00
2014/8/21,U 01:30:00,9286.82,9289.02,9217.97,9253.38,80290996224,80290996224.00
2014/8/22,U 01:30:00,9273.07,9380.60,9271.87,9380.10,101174001664,101174001664.00
2014/8/25,U 01:30:00,9393.24,9409.35,9369.24,9390.62,75745001472,75745001472.00
2014/8/26,U 01:30:00,9394.28,9418.77,9386.49,9393.96,89841999872,89841999872.00
2014/8/27,U 01:30:00,9426.29,9491.75,9426.29,9485.59,115681992704,115681992704.00
2014/8/28,U 01:30:00,9499.22,9502.42,9453.49,9478.37,100115005440,100115005440.00
2014/8/29,U 01:30:00,9459.81,9470.15,9425.35,9436.27,89101000704,89101000704.00
2014/9/1,U 01:30:00,9474.41,9532.66,9472.96,9513.06,86820003840,86820003840.00
2014/9/3,U 01:30:00,9434.88,9455.78,9396.79,9450.35,88689999872,88689999872.00
2014/9/4,U 01:30:00,9439.76,9439.76,9389.29,9428.89,73168003072,73168003072.00
2014/9/5,U 01:30:00,9446.45,9451.39,9365.70,9407.94,71566000128,71566000128.00
2014/9/9,U 01:30:00,9452.14,9465.93,9426.99,9434.77,79101001728,79101001728.00
2014/9/10,U 01:30:00,9410.62,9410.62,9309.05,9357.61,77832003584,77832003584.00
2014/9/11,U 01:30:00,9376.38,9381.05,9322.95,9322.95,71510999040,71510999040.00
2014/9/12,U 01:30:00,9324.74,9333.28,9223.18,9223.18,80623001600,80623001600.00
2014/9/15,U 01:30:00,9206.41,9242.23,9175.61,9217.46,66224001024,66224001024.00
2014/9/16,U 01:30:00,9218.85,9219.42,9133.40,9133.40,68721000448,68721000448.00
2014/9/17,U 01:30:00,9171.04,9252.38,9159.85,9195.17,81671004160,81671004160.00
2014/9/18,U 01:30:00,9211.80,9237.88,9201.91,9237.03,69273001984,69273001984.00
2014/9/19,U 01:30:00,9268.44,9289.22,9235.44,9240.45,78932000768,78932000768.00
2014/9/22,U 01:30:00,9220.54,9220.54,9106.27,9134.65,77304995840,77304995840.00
2014/9/23,U 01:30:00,9134.29,9147.21,9084.90,9084.90,73395003392,73395003392.00
2014/9/24,U 01:30:00,9071.80,9123.11,9071.80,9098.49,76812001280,76812001280.00
2014/9/25,U 01:30:00,9126.76,9149.41,8982.51,9011.59,91016994816,91016994816.00
2014/9/26,U 01:30:00,8957.56,9001.98,8913.51,8989.82,83738001408,83738001408.00
2014/9/29,U 01:30:00,9018.46,9018.46,8948.09,8960.76,83356000256,83356000256.00
2014/9/30,U 01:30:00,8954.58,8998.83,8860.17,8966.92,100452999168,100452999168.00
2014/10/1,U 01:30:00,8958.87,9014.26,8918.96,8990.26,77879001088,77879001088.00
2014/10/2,U 01:30:00,8959.37,9010.27,8913.01,8975.19,75613003776,75613003776.00
2014/10/3,U 01:30:00,9010.30,9113.80,8998.27,9106.28,81865998336,81865998336.00
2014/10/6,U 01:30:00,9118.28,9122.54,9065.34,9095.14,76370001920,76370001920.00
2014/10/7,U 01:30:00,9065.67,9074.80,8993.45,9040.81,74871005184,74871005184.00
2014/10/8,U 01:30:00,8989.99,9038.61,8955.18,8955.18,69614002176,69614002176.00
2014/10/9,U 01:30:00,9021.31,9054.67,8946.16,8966.44,82935996416,82935996416.00
2014/10/13,U 01:30:00,8767.42,8795.77,8711.39,8711.39,100246003712,100246003712.00
2014/10/14,U 01:30:00,8691.83,8768.39,8684.19,8768.39,73853001728,73853001728.00
2014/10/15,U 01:30:00,8769.39,8776.91,8635.41,8655.51,101901000704,101901000704.00
2014/10/16,U 01:30:00,8602.65,8676.46,8501.29,8633.69,107036000256,107036000256.00
2014/10/17,U 01:30:00,8688.71,8699.77,8512.88,8512.88,122138001408,122138001408.00
2014/10/20,U 01:30:00,8617.08,8679.85,8611.17,8663.14,78201004032,78201004032.00
2014/10/21,U 01:30:00,8676.32,8676.32,8636.67,8654.64,63505997824,63505997824.00
2014/10/22,U 01:30:00,8744.91,8775.35,8729.77,8748.83,81584996352,81584996352.00
2014/10/23,U 01:30:00,8735.38,8751.67,8714.88,8731.07,61959999488,61959999488.00
2014/10/24,U 01:30:00,8740.28,8750.42,8629.24,8646.01,67590995968,67590995968.00
2014/10/27,U 01:30:00,8671.51,8689.67,8607.23,8627.78,65972998144,65972998144.00
2014/10/28,U 01:30:00,8692.52,8788.28,8692.52,8773.55,84052000768,84052000768.00
2014/10/29,U 01:30:00,8821.85,8903.68,8821.85,8903.68,94157004800,94157004800.00
2014/10/30,U 01:30:00,8890.19,8892.99,8842.80,8888.07,80214999040,80214999040.00
2014/10/31,U 01:30:00,8909.34,8974.76,8885.21,8974.76,85486002176,85486002176.00
2014/11/3,U 01:30:00,9009.38,9029.71,8965.50,9004.86,89586999296,89586999296.00
2014/11/4,U 01:30:00,9030.96,9046.22,8980.96,8989.18,74848002048,74848002048.00
2014/11/5,U 01:30:00,8997.76,9013.06,8941.18,8962.60,69978996736,69978996736.00
2014/11/6,U 01:30:00,8968.79,8979.97,8887.36,8891.02,70978002944,70978002944.00
2014/11/7,U 01:30:00,8881.19,8925.62,8867.78,8912.62,67907002368,67907002368.00
2014/11/10,U 01:30:00,8937.59,9062.89,8937.59,9049.98,84922998784,84922998784.00
2014/11/11,U 01:30:00,9067.54,9069.44,9021.54,9034.14,76330000384,76330000384.00
2014/11/12,U 01:30:00,9030.13,9030.13,8894.11,8918.95,78291001344,78291001344.00
2014/11/13,U 01:30:00,8947.97,8980.67,8927.09,8980.67,68936998912,68936998912.00
2014/11/14,U 01:30:00,8992.40,8996.38,8950.23,8982.88,73792995328,73792995328.00
