Date,Open,High,Low,Close,Volume,Adj Close
2016-12-30,782.75,782.780029,770.409973,771.820007,1760200,771.820007
2016-12-29,783.330017,785.929993,778.919983,782.789978,742200,782.789978
2016-12-28,793.700012,794.22998,783.200012,785.049988,1132700,785.049988
2016-12-27,790.679993,797.859985,787.656982,791.549988,789100,791.549988
2016-12-23,790.900024,792.73999,787.280029,789.909973,623400,789.909973
2016-12-22,792.359985,793.320007,788.580017,791.26001,969100,791.26001
2016-12-21,795.840027,796.676025,787.099976,794.559998,1208700,794.559998
2016-12-20,796.76001,798.650024,793.27002,796.419983,925100,796.419983
2016-12-19,790.219971,797.659973,786.27002,794.200012,1225900,794.200012
2016-12-16,800.400024,800.856018,790.289978,790.799988,2428300,790.799988
2016-12-15,797.340027,803.00,792.919983,797.849976,1623700,797.849976
2016-12-14,797.400024,804.00,794.01001,797.070007,1664500,797.070007
2016-12-13,793.900024,804.380005,793.340027,796.099976,2119800,796.099976
2016-12-12,785.039978,791.25,784.35498,789.27002,2097100,789.27002
2016-12-09,780.00,789.429993,779.020996,789.289978,1780500,789.289978
2016-12-08,772.47998,778.179993,767.22998,776.419983,1448200,776.419983
2016-12-07,761.00,771.359985,755.799988,771.190002,1750800,771.190002
2016-12-06,764.72998,768.830017,757.340027,759.109985,1632800,759.109985
2016-12-05,757.710022,763.900024,752.900024,762.52002,1382900,762.52002
2016-12-02,744.590027,754.00,743.099976,750.50,1448700,750.50
2016-12-01,757.440002,759.849976,737.025024,747.919983,2996900,747.919983
2016-11-30,770.070007,772.98999,754.830017,758.039978,2365800,758.039978
2016-11-29,771.530029,778.50,768.23999,770.840027,1604500,770.840027
2016-11-28,760.00,779.530029,759.799988,768.23999,2172200,768.23999
2016-11-25,764.26001,765.00,760.52002,761.679993,586000,761.679993
2016-11-23,767.72998,768.28302,755.25,760.98999,1477400,760.98999
2016-11-22,772.630005,776.960022,767.00,768.27002,1591800,768.27002
2016-11-21,762.609985,769.700012,760.599976,769.200012,1323000,769.200012
2016-11-18,771.369995,775.00,760.00,760.539978,1526200,760.539978
2016-11-17,766.919983,772.700012,764.22998,771.22998,1287000,771.22998
2016-11-16,755.200012,766.359985,750.51001,764.47998,1465200,764.47998
2016-11-15,746.969971,764.416016,746.969971,758.48999,2341200,758.48999
2016-11-14,755.599976,757.849976,727.539978,736.080017,3631700,736.080017
2016-11-11,756.539978,760.780029,750.380005,754.02002,2394000,754.02002
2016-11-10,791.169983,791.169983,752.179993,762.559998,4740100,762.559998
2016-11-09,779.940002,791.22699,771.669983,785.309998,2602700,785.309998
2016-11-08,783.400024,795.632996,780.190002,790.51001,1350800,790.51001
2016-11-07,774.50,785.190002,772.549988,782.52002,1585100,782.52002
2016-11-04,750.659973,770.359985,750.560974,762.02002,2134800,762.02002
2016-11-03,767.25,769.950012,759.030029,762.130005,1943200,762.130005
2016-11-02,778.200012,781.650024,763.450012,768.700012,1872400,768.700012
2016-11-01,782.890015,789.48999,775.539978,783.609985,2406400,783.609985
2016-10-31,795.469971,796.859985,784.00,784.539978,2427300,784.539978
2016-10-28,808.349976,815.48999,793.590027,795.369995,4269900,795.369995
2016-10-27,801.00,803.48999,791.50,795.349976,2749200,795.349976
2016-10-26,806.340027,806.97998,796.320007,799.070007,1647700,799.070007
2016-10-25,816.679993,816.679993,805.140015,807.669983,1576400,807.669983
2016-10-24,804.900024,815.179993,804.820007,813.109985,1697500,813.109985
2016-10-21,795.00,799.50,794.00,799.369995,1266200,799.369995
2016-10-20,803.299988,803.969971,796.030029,796.969971,1757500,796.969971
2016-10-19,798.23999,804.599976,798.030029,801.50,1766800,801.50
2016-10-18,787.849976,801.609985,785.565002,795.26001,2056900,795.26001
2016-10-17,779.799988,785.849976,777.50,779.960022,1093000,779.960022
2016-10-14,781.650024,783.950012,776.00,778.530029,852500,778.530029
2016-10-13,781.219971,781.219971,773.00,778.190002,1365300,778.190002
2016-10-12,783.76001,788.130005,782.059998,786.140015,937400,786.140015
2016-10-11,786.659973,792.280029,780.580017,783.070007,1372500,783.070007
2016-10-10,777.710022,789.380005,775.869995,785.940002,1174900,785.940002
2016-10-07,779.659973,779.659973,770.75,775.080017,933200,775.080017
2016-10-06,779.00,780.47998,775.539978,776.859985,1070700,776.859985
2016-10-05,779.309998,782.070007,775.650024,776.469971,1461200,776.469971
2016-10-04,776.030029,778.710022,772.890015,776.429993,1201400,776.429993
2016-10-03,774.25,776.065002,769.50,772.559998,1278800,772.559998
2016-09-30,776.330017,780.940002,774.090027,777.289978,1585300,777.289978
2016-09-29,781.440002,785.799988,774.231995,775.01001,1314700,775.01001
2016-09-28,777.849976,781.809998,774.969971,781.559998,1109800,781.559998
2016-09-27,775.50,785.98999,774.307983,783.01001,1153200,783.01001
2016-09-26,782.73999,782.73999,773.070007,774.210022,1533200,774.210022
2016-09-23,786.590027,788.929993,784.150024,786.900024,1411900,786.900024
2016-09-22,780.00,789.849976,778.440002,787.210022,1486200,787.210022
2016-09-21,772.659973,777.159973,768.301025,776.219971,1167800,776.219971
2016-09-20,769.00,773.330017,768.530029,771.409973,978600,771.409973
2016-09-19,772.419983,774.00,764.440979,765.700012,1172800,765.700012
2016-09-16,769.75,769.75,764.659973,768.880005,2049300,768.880005
2016-09-15,762.890015,773.799988,759.960022,771.76001,1305100,771.76001
2016-09-14,759.609985,767.679993,759.109985,762.48999,1087400,762.48999
2016-09-13,764.47998,766.219971,755.799988,759.690002,1395000,759.690002
2016-09-12,755.130005,770.289978,754.00,769.02002,1311000,769.02002
2016-09-09,770.099976,773.244995,759.659973,759.659973,1885500,759.659973
2016-09-08,778.590027,780.349976,773.580017,775.320007,1270300,775.320007
2016-09-07,780.00,782.72998,776.200012,780.349976,893700,780.349976
2016-09-06,773.450012,782.00,771.00,780.080017,1442800,780.080017
2016-09-02,773.01001,773.919983,768.409973,771.460022,1072700,771.460022
2016-09-01,769.25,771.02002,764.299988,768.780029,925100,768.780029
2016-08-31,767.01001,769.090027,765.380005,767.049988,1248600,767.049988
2016-08-30,769.330017,774.466003,766.840027,769.090027,1130000,769.090027
2016-08-29,768.73999,774.98999,766.61499,772.150024,847600,772.150024
2016-08-26,769.00,776.080017,765.849976,769.539978,1166700,769.539978
2016-08-25,767.00,771.890015,763.184998,769.409973,926900,769.409973
2016-08-24,770.580017,774.50,767.070007,769.640015,1072000,769.640015
2016-08-23,775.47998,776.440002,771.784973,772.080017,928200,772.080017
2016-08-22,773.27002,774.539978,770.049988,772.150024,951400,772.150024
2016-08-19,775.00,777.099976,773.130005,775.419983,861500,775.419983
2016-08-18,780.01001,782.859985,777.00,777.50,719400,777.50
2016-08-17,777.320007,780.809998,773.530029,779.909973,924200,779.909973
2016-08-16,780.299988,780.97998,773.44397,777.140015,1028000,777.140015
2016-08-15,783.75,787.48999,780.109985,782.440002,938200,782.440002
2016-08-12,781.50,783.39502,780.400024,783.219971,740500,783.219971
2016-08-11,785.00,789.75,782.969971,784.849976,975100,784.849976
2016-08-10,783.75,786.812012,782.778015,784.679993,786400,784.679993
2016-08-09,781.099976,788.940002,780.570007,784.26001,1318900,784.26001
2016-08-08,782.00,782.630005,778.091003,781.76001,1107900,781.76001
2016-08-05,773.780029,783.039978,772.340027,782.219971,1801200,782.219971
2016-08-04,772.219971,774.070007,768.794983,771.609985,1140300,771.609985
2016-08-03,767.179993,773.210022,766.820007,773.179993,1287400,773.179993
2016-08-02,768.690002,775.840027,767.849976,771.070007,1784500,771.070007
2016-08-01,761.090027,780.429993,761.090027,772.880005,2700500,772.880005
2016-07-29,772.710022,778.549988,766.77002,768.789978,3841500,768.789978
2016-07-28,747.039978,748.650024,739.299988,745.909973,3530200,745.909973
2016-07-27,738.280029,744.460022,737.00,741.77002,1512500,741.77002
2016-07-26,739.039978,741.690002,734.27002,738.419983,1186700,738.419983
2016-07-25,740.669983,742.609985,737.50,739.77002,1032400,739.77002
2016-07-22,741.859985,743.23999,736.559998,742.73999,1259800,742.73999
2016-07-21,740.359985,741.690002,735.830994,738.630005,1026300,738.630005
2016-07-20,737.330017,742.130005,737.099976,741.190002,1289700,741.190002
2016-07-19,729.890015,736.98999,729.00,736.960022,1227500,736.960022
2016-07-18,722.710022,736.130005,721.190002,733.780029,1295500,733.780029
2016-07-15,725.72998,725.73999,719.054993,719.849976,1279300,719.849976
2016-07-14,721.580017,722.210022,718.030029,720.950012,950200,720.950012
2016-07-13,723.619995,724.00,716.849976,716.97998,935900,716.97998
2016-07-12,719.119995,722.940002,715.909973,720.640015,1336900,720.640015
2016-07-11,708.049988,716.51001,707.23999,715.090027,1111800,715.090027
2016-07-08,699.50,705.710022,696.434998,705.630005,1575200,705.630005
2016-07-07,698.080017,698.200012,688.215027,695.359985,1304200,695.359985
2016-07-06,689.97998,701.679993,689.090027,697.77002,1411900,697.77002
2016-07-05,696.059998,696.940002,688.880005,694.950012,1462600,694.950012
2016-07-01,692.200012,700.650024,692.130005,699.210022,1344700,699.210022
2016-06-30,685.469971,692.320007,683.650024,692.099976,1597700,692.099976
2016-06-29,683.00,687.429016,681.409973,684.109985,1932600,684.109985
2016-06-28,678.969971,680.330017,673.00,680.039978,2173800,680.039978
2016-06-27,671.00,672.299988,663.283997,668.26001,2629000,668.26001
2016-06-24,675.169983,689.400024,673.450012,675.219971,4449000,675.219971
2016-06-23,697.450012,701.950012,687.00,701.869995,2171400,701.869995
2016-06-22,699.059998,700.859985,693.08197,697.460022,1184300,697.460022
2016-06-21,698.400024,702.77002,692.01001,695.940002,1465600,695.940002
2016-06-20,698.77002,702.47998,693.409973,693.710022,2082500,693.710022
2016-06-17,708.650024,708.820007,688.452026,691.719971,3402400,691.719971
2016-06-16,714.909973,716.650024,703.26001,710.359985,1982500,710.359985
2016-06-15,719.00,722.97998,717.309998,718.919983,1214500,718.919983
2016-06-14,716.47998,722.469971,713.119995,718.27002,1306100,718.27002
2016-06-13,716.51001,725.440002,716.51001,718.359985,1258900,718.359985
2016-06-10,719.469971,725.890015,716.429993,719.409973,1216400,719.409973
2016-06-09,722.869995,729.539978,722.335999,728.580017,988900,728.580017
2016-06-08,723.960022,728.570007,720.580017,728.280029,1583700,728.280029
2016-06-07,719.840027,721.97998,716.549988,716.650024,1336200,716.650024
2016-06-06,724.909973,724.909973,714.609985,716.549988,1565300,716.549988
2016-06-03,729.27002,729.48999,720.559998,722.340027,1226300,722.340027
2016-06-02,732.50,733.02002,724.169983,730.400024,1341800,730.400024
2016-06-01,734.530029,737.210022,730.659973,734.150024,1253600,734.150024
2016-05-31,731.73999,739.72998,731.26001,735.719971,2129500,735.719971
2016-05-27,724.01001,733.935974,724.00,732.659973,1974000,732.659973
2016-05-26,722.869995,728.330017,720.280029,724.119995,1576300,724.119995
2016-05-25,720.76001,727.51001,719.705017,725.27002,1629200,725.27002
2016-05-24,706.859985,720.969971,706.859985,720.090027,1929500,720.090027
2016-05-23,706.530029,711.478027,704.179993,704.23999,1330700,704.23999
2016-05-20,701.619995,714.580017,700.52002,709.73999,1828400,709.73999
2016-05-19,702.359985,706.00,696.799988,700.320007,1670200,700.320007
2016-05-18,703.669983,711.599976,700.630005,706.630005,1766800,706.630005
2016-05-17,715.98999,721.52002,704.109985,706.22998,2001200,706.22998
2016-05-16,709.130005,718.47998,705.650024,716.48999,1317100,716.48999
2016-05-13,711.929993,716.661987,709.26001,710.830017,1314500,710.830017
2016-05-12,717.059998,719.25,709.00,713.309998,1360700,713.309998
2016-05-11,723.409973,724.47998,712.799988,715.289978,1692100,715.289978
2016-05-10,716.75,723.50,715.719971,723.179993,1569600,723.179993
2016-05-09,712.00,718.710022,710.00,712.900024,1510300,712.900024
2016-05-06,698.380005,711.859985,698.106995,711.119995,1826100,711.119995
2016-05-05,697.700012,702.320007,695.719971,701.429993,1683500,701.429993
2016-05-04,690.48999,699.75,689.01001,695.700012,1693500,695.700012
2016-05-03,696.869995,697.840027,692.00,692.359985,1543800,692.359985
2016-05-02,697.630005,700.640015,691.00,698.210022,1645300,698.210022
2016-04-29,690.700012,697.619995,689.00,693.01001,2487700,693.01001
2016-04-28,708.26001,714.169983,689.549988,691.02002,2867300,691.02002
2016-04-27,707.289978,708.97998,692.36499,705.840027,3098600,705.840027
2016-04-26,725.419983,725.765991,703.026001,708.140015,2744600,708.140015
2016-04-25,716.099976,723.929993,715.590027,723.150024,1959200,723.150024
2016-04-22,726.299988,736.119995,713.609985,718.77002,5951900,718.77002
2016-04-21,755.380005,760.450012,749.549988,759.140015,3060500,759.140015
2016-04-20,758.00,758.132019,750.01001,752.669983,1529200,752.669983
2016-04-19,769.51001,769.900024,749.330017,753.929993,2030500,753.929993
2016-04-18,760.460022,768.049988,757.299988,766.609985,1556000,766.609985
2016-04-15,753.97998,761.00,752.69397,759.00,1809300,759.00
2016-04-14,754.01001,757.309998,752.705017,753.200012,1135300,753.200012
2016-04-13,749.159973,754.380005,744.260986,751.719971,1707100,751.719971
2016-04-12,738.00,743.830017,731.01001,743.090027,1353000,743.090027
2016-04-11,743.02002,745.00,736.049988,736.099976,1220100,736.099976
2016-04-08,743.969971,745.450012,735.549988,739.150024,1290800,739.150024
2016-04-07,745.369995,747.00,736.280029,740.280029,1453200,740.280029
2016-04-06,735.77002,746.23999,735.559998,745.690002,1053700,745.690002
2016-04-05,738.00,742.799988,735.369995,737.799988,1132300,737.799988
2016-04-04,750.059998,752.799988,742.429993,745.289978,1134200,745.289978
2016-04-01,738.599976,750.340027,737.00,749.909973,1576700,749.909973
2016-03-31,749.25,750.849976,740.940002,744.950012,1718800,744.950012
2016-03-30,750.099976,757.880005,748.73999,750.530029,1782400,750.530029
2016-03-29,734.590027,747.25,728.76001,744.77002,1903800,744.77002
2016-03-28,736.789978,738.98999,732.50,733.530029,1301300,733.530029
2016-03-24,732.01001,737.747009,731.00,735.299988,1594900,735.299988
2016-03-23,742.359985,745.719971,736.150024,738.059998,1432100,738.059998
2016-03-22,737.460022,745.00,737.460022,740.75,1269700,740.75
2016-03-21,736.50,742.50,733.515991,742.090027,1836500,742.090027
2016-03-18,741.859985,742.00,731.830017,737.599976,2980700,737.599976
2016-03-17,736.450012,743.070007,736.00,737.780029,1860800,737.780029
2016-03-16,726.369995,737.469971,724.51001,736.090027,1624400,736.090027
2016-03-15,726.919983,732.289978,724.77002,728.330017,1721000,728.330017
2016-03-14,726.809998,735.50,725.150024,730.48999,1718300,730.48999
2016-03-11,720.00,726.919983,717.125,726.820007,1970800,726.820007
2016-03-10,708.119995,716.440002,703.359985,712.820007,2833500,712.820007
2016-03-09,698.469971,705.679993,694.00,705.23999,1421500,705.23999
2016-03-08,688.590027,703.789978,685.340027,693.969971,2076300,693.969971
2016-03-07,706.900024,708.091003,686.900024,695.159973,2985100,695.159973
2016-03-04,714.98999,716.48999,706.02002,710.890015,1972100,710.890015
2016-03-03,718.679993,719.450012,706.02002,712.419983,1958000,712.419983
2016-03-02,719.00,720.00,712.00,718.849976,1629000,718.849976
2016-03-01,703.619995,718.809998,699.77002,718.809998,2151400,718.809998
2016-02-29,700.320007,710.890015,697.679993,697.77002,2481100,697.77002
2016-02-26,708.580017,713.429993,700.859985,705.070007,2243500,705.070007
2016-02-25,700.01001,705.97998,690.585022,705.75,1642200,705.75
2016-02-24,688.919983,700.00,680.780029,699.559998,1963600,699.559998
2016-02-23,701.450012,708.400024,693.580017,695.849976,2009300,695.849976
2016-02-22,707.450012,713.23999,702.51001,706.460022,1949800,706.460022
2016-02-19,695.030029,703.080994,694.049988,700.909973,1589300,700.909973
2016-02-18,710.00,712.349976,696.030029,697.349976,1883200,697.349976
2016-02-17,698.090027,709.75,691.380005,708.400024,2492600,708.400024
2016-02-16,692.97998,698.00,685.049988,691.00,2520000,691.00
2016-02-12,690.26001,693.75,678.599976,682.400024,2141400,682.400024
2016-02-11,675.00,689.349976,668.867981,683.109985,3024000,683.109985
2016-02-10,686.859985,701.309998,682.130005,684.119995,2638000,684.119995
2016-02-09,672.320007,699.900024,668.77002,678.109985,3608900,678.109985
2016-02-08,667.849976,684.030029,663.059998,682.73999,4247400,682.73999
2016-02-05,703.869995,703.98999,680.150024,683.570007,5105700,683.570007
2016-02-04,722.809998,727.00,701.859985,708.01001,5168700,708.01001
2016-02-03,770.219971,774.50,720.50,726.950012,6171000,726.950012
2016-02-02,784.50,789.869995,764.650024,764.650024,6348100,764.650024
2016-02-01,750.460022,757.859985,743.27002,752.00,5139200,752.00
2016-01-29,731.530029,744.98999,726.799988,742.950012,3474300,742.950012
2016-01-28,722.219971,733.690002,712.349976,730.960022,2676400,730.960022
2016-01-27,713.669983,718.234985,694.390015,699.98999,2194200,699.98999
2016-01-26,713.849976,718.280029,706.47998,713.039978,1331700,713.039978
2016-01-25,723.580017,729.679993,710.01001,711.669983,1711700,711.669983
2016-01-22,723.599976,728.130005,720.120972,725.25,2011800,725.25
2016-01-21,702.179993,719.190002,694.460022,706.590027,2412200,706.590027
2016-01-20,688.609985,706.849976,673.26001,698.450012,3445000,698.450012
2016-01-19,703.299988,709.97998,693.409973,701.789978,2268100,701.789978
2016-01-15,692.289978,706.73999,685.369995,694.450012,3592400,694.450012
2016-01-14,705.380005,721.924988,689.099976,714.719971,2225800,714.719971
2016-01-13,730.849976,734.73999,698.609985,700.559998,2501700,700.559998
2016-01-12,721.679993,728.75,717.317017,726.070007,2024500,726.070007
2016-01-11,716.609985,718.85498,703.539978,716.030029,2090600,716.030029
2016-01-08,731.450012,733.22998,713.00,714.469971,2450900,714.469971
2016-01-07,730.309998,738.50,719.059998,726.390015,2963700,726.390015
2016-01-06,730.00,747.179993,728.919983,743.619995,1947000,743.619995
2016-01-05,746.450012,752.00,738.640015,742.580017,1950700,742.580017
2016-01-04,743.00,744.059998,731.257996,741.840027,3272800,741.840027
2015-12-31,769.50,769.50,758.340027,758.880005,1489600,758.880005
2015-12-30,776.599976,777.599976,766.900024,771.00,1293300,771.00
2015-12-29,766.690002,779.97998,766.429993,776.599976,1765000,776.599976
2015-12-28,752.919983,762.98999,749.52002,762.51001,1515300,762.51001
2015-12-24,749.549988,751.349976,746.619995,748.400024,527200,748.400024
2015-12-23,753.469971,754.210022,744.00,750.309998,1565900,750.309998
2015-12-22,751.650024,754.849976,745.530029,750.00,1365400,750.00
2015-12-21,746.130005,750.00,740.00,747.77002,1525700,747.77002
2015-12-18,746.51001,754.130005,738.150024,739.309998,3148700,739.309998
2015-12-17,762.419983,762.679993,749.00,749.429993,1553400,749.429993
2015-12-16,750.00,760.590027,739.434998,758.090027,1993300,758.090027
2015-12-15,753.00,758.080017,743.01001,743.400024,2666200,743.400024
2015-12-14,741.789978,748.72998,724.169983,747.77002,2412500,747.77002
2015-12-11,741.159973,745.710022,736.75,738.869995,2224400,738.869995
2015-12-10,752.849976,755.849976,743.830017,749.460022,1984900,749.460022
2015-12-09,759.169983,764.22998,737.000977,751.609985,2700000,751.609985
2015-12-08,757.890015,764.799988,754.200012,762.369995,1829500,762.369995
2015-12-07,767.77002,768.72998,755.090027,763.25,1812300,763.25
2015-12-04,753.099976,768.48999,750.00,766.809998,2757300,766.809998
2015-12-03,766.01001,768.994995,745.630005,752.539978,2590600,752.539978
2015-12-02,768.900024,775.955017,758.960022,762.380005,2230400,762.380005
2015-12-01,747.109985,768.950012,746.700012,767.039978,2134600,767.039978
2015-11-30,748.809998,754.929993,741.27002,742.599976,2097600,742.599976
2015-11-27,748.460022,753.409973,747.48999,750.26001,838500,750.26001
2015-11-25,748.140015,752.00,746.059998,748.150024,1122100,748.150024
2015-11-24,752.00,755.278992,737.630005,748.280029,2333100,748.280029
2015-11-23,757.450012,762.708008,751.820007,755.97998,1414500,755.97998
2015-11-20,746.530029,757.919983,743.00,756.599976,2212300,756.599976
2015-11-19,738.73999,742.00,737.429993,738.409973,1327100,738.409973
2015-11-18,727.580017,741.409973,727.00,740.00,1684300,740.00
2015-11-17,729.289978,731.844971,723.026978,725.299988,1510900,725.299988
2015-11-16,715.599976,729.48999,711.330017,728.960022,1905900,728.960022
2015-11-13,729.169983,731.150024,716.72998,717.00,2075500,717.00
2015-11-12,731.00,737.799988,728.64502,731.22998,1837200,731.22998
2015-11-11,732.460022,741.00,730.22998,735.400024,1366400,735.400024
2015-11-10,724.400024,730.590027,718.50,728.320007,1608000,728.320007
2015-11-09,730.200012,734.710022,719.429993,724.890015,2069800,724.890015
2015-11-06,731.50,735.409973,727.01001,733.76001,1511600,733.76001
2015-11-05,729.469971,739.47998,729.469971,731.25,1861600,731.25
2015-11-04,722.00,733.099976,721.900024,728.109985,1706700,728.109985
2015-11-03,718.859985,724.650024,714.719971,722.159973,1565400,722.159973
2015-11-02,711.059998,721.619995,705.849976,721.109985,1886300,721.109985
2015-10-30,715.72998,718.00,710.049988,710.809998,1908800,710.809998
2015-10-29,710.50,718.26001,710.01001,716.919983,1456000,716.919983
2015-10-28,707.330017,712.97998,703.080017,712.950012,2178900,712.950012
2015-10-27,707.380005,713.619995,704.549988,708.48999,2245800,708.48999
2015-10-26,701.549988,719.150024,701.26001,712.780029,2716600,712.780029
2015-10-23,727.50,730.00,701.50,702.00,6653900,702.00
2015-10-22,646.700012,657.799988,644.01001,651.789978,4071000,651.789978
2015-10-21,654.150024,655.869995,641.72998,642.609985,1791100,642.609985
2015-10-20,664.039978,664.719971,644.195007,650.280029,2490000,650.280029
2015-10-19,661.179993,666.820007,659.580017,666.099976,1477300,666.099976
2015-10-16,664.109985,664.969971,657.200012,662.200012,1611100,662.200012
2015-10-15,654.659973,663.130005,654.460022,661.73999,1885700,661.73999
2015-10-14,653.210022,659.390015,648.849976,651.159973,1415500,651.159973
2015-10-13,643.150024,657.812012,643.150024,652.299988,1807700,652.299988
2015-10-12,642.090027,648.50,639.01001,646.669983,1275200,646.669983
2015-10-09,640.00,645.98999,635.317993,643.609985,1648700,643.609985
2015-10-08,641.359985,644.450012,625.559998,639.159973,2182100,639.159973
2015-10-07,649.23999,650.609009,632.150024,642.359985,2092700,642.359985
2015-10-06,638.840027,649.25,636.530029,645.440002,2166300,645.440002
2015-10-05,632.00,643.01001,627.00,641.469971,1803600,641.469971
2015-10-02,607.200012,627.340027,603.130005,626.909973,2684800,626.909973
2015-10-01,608.369995,612.090027,599.849976,611.289978,1867600,611.289978
2015-09-30,603.280029,608.76001,600.72998,608.419983,2413400,608.419983
2015-09-29,597.280029,605.00,590.219971,594.969971,2309500,594.969971
2015-09-28,610.340027,614.60498,589.380005,594.890015,3127700,594.890015
2015-09-25,629.77002,629.77002,611.00,611.969971,2174000,611.969971
2015-09-24,616.640015,627.320007,612.400024,625.799988,2240100,625.799988
2015-09-23,622.049988,628.929993,620.00,622.359985,1470900,622.359985
2015-09-22,627.00,627.549988,615.429993,622.690002,2562900,622.690002
2015-09-21,634.400024,636.48999,625.940002,635.440002,1788500,635.440002
2015-09-18,636.789978,640.00,627.02002,629.25,5133400,629.25
2015-09-17,637.789978,650.900024,635.02002,642.900024,2274700,642.900024
2015-09-16,635.469971,637.950012,632.320007,635.97998,1286500,635.97998
2015-09-15,626.700012,638.700012,623.780029,635.140015,2084400,635.140015
2015-09-14,625.700012,625.859985,619.429993,623.23999,1702300,623.23999
2015-09-11,619.75,625.780029,617.419983,625.77002,1373500,625.77002
2015-09-10,613.099976,624.159973,611.429993,621.349976,1905300,621.349976
2015-09-09,621.219971,626.52002,609.599976,612.719971,1702100,612.719971
2015-09-08,612.48999,616.309998,604.119995,614.659973,2279500,614.659973
2015-09-04,600.00,603.469971,595.25,600.700012,2089000,600.700012
2015-09-03,617.00,619.710022,602.820984,606.25,1759600,606.25
2015-09-02,605.590027,614.340027,599.710022,614.340027,2575600,614.340027
2015-09-01,602.359985,612.859985,594.099976,597.789978,3702100,597.789978
2015-08-31,627.539978,635.799988,617.679993,618.25,2176700,618.25
2015-08-28,632.820007,636.880005,624.559998,630.380005,1978700,630.380005
2015-08-27,639.400024,643.590027,622.00,637.609985,3491300,637.609985
2015-08-26,610.349976,631.710022,599.049988,628.619995,4235900,628.619995
2015-08-25,614.909973,617.450012,581.109985,582.059998,3538000,582.059998
2015-08-24,573.00,599.330017,565.049988,589.609985,5770300,589.609985
2015-08-21,639.780029,640.049988,612.330017,612.47998,4265200,612.47998
2015-08-20,655.460022,662.98999,642.900024,646.830017,2855300,646.830017
2015-08-19,656.599976,667.00,654.190002,660.900024,2131600,660.900024
2015-08-18,661.900024,664.00,653.460022,656.130005,1456100,656.130005
2015-08-17,656.799988,661.380005,651.23999,660.869995,1051700,660.869995
2015-08-14,655.01001,659.85498,652.659973,657.119995,1072100,657.119995
2015-08-13,659.322021,664.50,651.661011,656.450012,1810700,656.450012
2015-08-12,663.080017,665.00,652.289978,659.559998,2936700,659.559998
2015-08-11,669.200012,674.900024,654.27002,660.780029,5029200,660.780029
2015-08-10,639.47998,643.440002,631.249023,633.72998,1809200,633.72998
2015-08-07,640.22998,642.679993,629.710022,635.299988,1403900,635.299988
2015-08-06,645.00,645.379028,632.25,642.679993,1572600,642.679993
2015-08-05,634.330017,647.859985,633.159973,643.780029,2334300,643.780029
2015-08-04,628.419983,634.809998,627.159973,629.25,1490900,629.25
2015-08-03,625.340027,633.05603,625.340027,631.210022,1304500,631.210022
2015-07-31,631.380005,632.909973,625.50,625.609985,1706100,625.609985
2015-07-30,630.00,635.219971,622.049988,632.590027,1474200,632.590027
2015-07-29,628.799988,633.359985,622.650024,631.929993,1575100,631.929993
2015-07-28,632.830017,632.830017,623.309998,628.00,1727300,628.00
2015-07-27,621.00,634.299988,620.50,627.26001,2675400,627.26001
2015-07-24,647.00,648.169983,622.52002,623.559998,3625700,623.559998
2015-07-23,661.27002,663.630005,641.00,644.280029,3029100,644.280029
2015-07-22,660.890015,678.640015,659.00,662.099976,3929300,662.099976
2015-07-21,655.210022,673.00,654.299988,662.299988,3377200,662.299988
2015-07-20,659.23999,668.880005,653.01001,663.02002,5860900,663.02002
2015-07-17,649.00,674.468018,645.00,672.929993,11164900,672.929993
2015-07-16,565.119995,580.679993,565.00,579.849976,4768300,579.849976
2015-07-15,560.130005,566.502991,556.789978,560.219971,1784600,560.219971
2015-07-14,546.76001,565.848999,546.710022,561.099976,3244100,561.099976
2015-07-13,532.880005,547.109985,532.400024,546.549988,2206500,546.549988
2015-07-10,526.289978,532.559998,525.549988,530.130005,1956700,530.130005
2015-07-09,523.119995,523.77002,520.349976,520.679993,1839400,520.679993
2015-07-08,521.049988,522.734009,516.109985,516.830017,1296700,516.830017
2015-07-07,523.130005,526.179993,515.179993,525.02002,1597200,525.02002
2015-07-06,519.50,525.25,519.00,522.859985,1280500,522.859985
2015-07-02,521.080017,524.650024,521.080017,523.400024,1235900,523.400024
2015-07-01,524.72998,525.690002,518.22998,521.840027,1961000,521.840027
2015-06-30,526.02002,526.25,520.50,520.51001,2217200,520.51001
2015-06-29,525.01001,528.609985,520.539978,521.52002,1937800,521.52002
2015-06-26,537.26001,537.76001,531.349976,531.690002,2109100,531.690002
2015-06-25,538.869995,540.900024,535.22998,535.22998,1335700,535.22998
2015-06-24,540.00,540.00,535.659973,537.840027,1286600,537.840027
2015-06-23,539.640015,541.499023,535.25,540.47998,1197500,540.47998
2015-06-22,539.590027,543.73999,537.530029,538.190002,1250300,538.190002
2015-06-19,537.210022,538.25,533.01001,536.690002,1893500,536.690002
2015-06-18,531.00,538.150024,530.789978,536.72998,1833100,536.72998
2015-06-17,529.369995,530.97998,525.099976,529.26001,1294200,529.26001
2015-06-16,528.400024,529.640015,525.559998,528.150024,1071800,528.150024
2015-06-15,528.00,528.299988,524.00,527.200012,1632700,527.200012
2015-06-12,531.599976,533.119995,530.159973,532.330017,955800,532.330017
2015-06-11,538.424988,538.97998,533.02002,534.609985,1217500,534.609985
2015-06-10,529.359985,538.359985,529.349976,536.690002,1815000,536.690002
2015-06-09,527.559998,529.200012,523.01001,526.690002,1455300,526.690002
2015-06-08,533.309998,534.119995,526.23999,526.830017,1520600,526.830017
2015-06-05,536.349976,537.200012,532.52002,533.330017,1388200,533.330017
2015-06-04,537.76001,540.590027,534.320007,536.700012,1348300,536.700012
2015-06-03,539.909973,543.50,537.109985,540.309998,1714500,540.309998
2015-06-02,532.929993,543.00,531.330017,539.179993,1939000,539.179993
2015-06-01,536.789978,536.789978,529.76001,533.98999,1904300,533.98999
2015-05-29,537.369995,538.630005,531.450012,532.109985,2597400,532.109985
2015-05-28,538.01001,540.609985,536.25,539.780029,1029800,539.780029
2015-05-27,532.799988,540.549988,531.710022,539.789978,1525000,539.789978
2015-05-26,538.119995,539.00,529.880005,532.320007,2406500,532.320007
2015-05-22,540.150024,544.190002,539.51001,540.109985,1176200,540.109985
2015-05-21,537.950012,543.840027,535.97998,542.51001,1462700,542.51001
2015-05-20,538.48999,542.919983,532.971985,539.27002,1430800,539.27002
2015-05-19,533.97998,540.659973,533.039978,537.359985,1966900,537.359985
2015-05-18,532.01001,534.820007,528.849976,532.299988,2003400,532.299988
2015-05-15,539.179993,539.273987,530.380005,533.849976,1971300,533.849976
2015-05-14,533.77002,539.00,532.409973,538.400024,1403900,538.400024
2015-05-13,530.559998,534.322021,528.655029,529.619995,1252300,529.619995
2015-05-12,531.599976,533.208984,525.26001,529.039978,1634200,529.039978
2015-05-11,538.369995,541.97998,535.400024,535.700012,905300,535.700012
2015-05-08,536.650024,541.150024,525.00,538.219971,1527600,538.219971
2015-05-07,523.98999,533.460022,521.75,530.700012,1546300,530.700012
2015-05-06,531.23999,532.380005,521.085022,524.219971,1567000,524.219971
2015-05-05,538.210022,539.73999,530.390991,530.799988,1383100,530.799988
2015-05-04,538.530029,544.070007,535.059998,540.780029,1308000,540.780029
2015-05-01,538.429993,539.539978,532.099976,537.900024,1768200,537.900024
2015-04-30,547.869995,548.590027,535.049988,537.340027,2082200,537.340027
2015-04-29,550.469971,553.679993,546.905029,549.080017,1698800,549.080017
2015-04-28,554.640015,556.02002,550.366028,553.679993,1491000,553.679993
2015-04-27,563.390015,565.950012,553.200012,555.369995,2398000,555.369995
2015-04-24,566.102584,571.14259,557.252507,565.062561,4932500,565.062561
2015-04-23,541.002435,550.96249,540.23244,547.002472,4184800,547.002472
2015-04-22,534.402426,541.082428,531.752397,539.367458,1593500,539.367458
2015-04-21,537.512456,539.392429,533.677415,533.972413,1844700,533.972413
2015-04-20,525.602352,536.092424,524.50235,535.382408,1679200,535.382408
2015-04-17,528.662379,529.842373,521.012371,524.052386,2151800,524.052386
2015-04-16,529.902414,535.592396,529.612373,533.802391,1299800,533.802391
2015-04-15,528.702406,534.732432,523.22235,532.532429,2318800,532.532429
2015-04-14,536.252409,537.572435,528.094416,530.392405,2604100,530.392405
2015-04-13,538.412447,544.062463,537.312445,539.172466,1645300,539.172466
2015-04-10,542.292472,542.292472,537.312445,540.012416,1409400,540.012416
2015-04-09,541.032425,541.952428,535.492451,540.782472,1557800,540.782472
2015-04-08,538.382457,543.852476,538.382457,541.612446,1178500,541.612446
2015-04-07,538.08244,542.692434,536.002456,537.022404,1302800,537.022404
2015-04-06,532.222436,538.412447,529.572407,536.767432,1324400,536.767432
2015-04-02,540.852427,540.852427,533.849395,535.532417,1716300,535.532417
2015-04-01,548.602502,551.142488,539.502472,542.562439,1963000,542.562439
2015-03-31,550.00246,554.712521,546.722468,548.002468,1588000,548.002468
2015-03-30,551.622503,553.472487,548.17249,552.032502,1287500,552.032502
2015-03-27,553.002509,555.282504,548.132463,548.342512,1897400,548.342512
2015-03-26,557.59255,558.90254,550.652497,555.172522,1572600,555.172522
2015-03-25,570.50259,572.262605,558.742555,558.787539,2152200,558.787539
2015-03-24,562.562541,574.592603,561.212525,570.192597,2583200,570.192597
2015-03-23,560.432554,562.362529,555.832536,558.81251,1643800,558.81251
2015-03-20,561.652513,561.722529,559.052548,560.362537,2616800,560.362537
2015-03-19,559.392531,560.802526,556.147548,557.992512,1197200,557.992512
2015-03-18,552.50248,559.782516,547.002472,559.502513,2134500,559.502513
2015-03-17,551.712472,553.802493,548.002468,550.842471,1805500,550.842471
2015-03-16,550.952514,556.852545,546.002476,554.512509,1640900,554.512509
2015-03-13,553.502476,558.402511,544.222448,547.322503,1703500,547.322503
2015-03-12,553.512513,556.37253,550.462462,555.512505,1389600,555.512505
2015-03-11,555.142533,558.142521,550.682486,551.182515,1820700,551.182515
2015-03-10,564.252539,564.852573,554.732534,555.012538,1792300,555.012538
2015-03-09,566.862541,570.272589,563.537566,568.852557,1062100,568.852557
2015-03-06,574.882583,576.682625,566.762536,567.687558,1659100,567.687558
2015-03-05,575.022616,577.912621,573.412609,575.332609,1389600,575.332609
2015-03-04,571.872619,577.112637,568.012546,573.372583,1876800,573.372583
2015-03-03,570.452587,575.392588,566.522559,573.64261,1704700,573.64261
2015-03-02,560.532559,572.152562,558.752531,571.342601,2129600,571.342601
2015-02-27,554.242482,564.712541,552.902503,558.402511,2410100,558.402511
2015-02-26,543.212476,556.142529,541.502464,555.482516,2311500,555.482516
2015-02-25,535.90245,546.222501,535.447406,543.872489,1825900,543.872489
2015-02-24,530.002419,536.792403,528.252381,536.092424,1005000,536.092424
2015-02-23,536.052398,536.441404,529.412422,531.912381,1457800,531.912381
2015-02-20,543.132484,543.75247,535.802444,538.952441,1444300,538.952441
2015-02-19,538.042413,543.11247,538.012424,542.872432,989100,542.872432
2015-02-18,541.402458,545.492471,537.512456,539.702422,1453000,539.702422
2015-02-17,546.83245,550.00246,541.092465,542.842443,1616800,542.842443
2015-02-13,543.352447,549.912491,543.132484,549.012501,1900300,549.012501
2015-02-12,537.252405,544.822482,534.675391,542.932472,1620200,542.932472
2015-02-11,535.302416,538.452412,533.380397,535.972405,1377700,535.972405
2015-02-10,529.302379,537.702431,526.922378,536.942412,1749800,536.942412
2015-02-09,528.002366,532.002411,526.022388,527.832406,1267700,527.832406
2015-02-06,527.64237,537.202402,526.412373,531.002415,1763500,531.002415
2015-02-05,523.792395,528.502395,522.092359,527.582391,1849700,527.582391
2015-02-04,529.2424,532.67442,521.272361,522.762349,1663600,522.762349
2015-02-03,528.002366,533.40243,523.262377,529.2424,2038600,529.2424
2015-02-02,531.732383,533.002407,518.552377,528.482381,2849800,528.482381
2015-01-30,515.862322,539.872444,515.522339,534.522445,5606300,534.522445
2015-01-29,511.002313,511.092313,501.202274,510.6623,4186300,510.6623
2015-01-28,522.782362,522.992349,510.002318,510.002318,1683800,510.002318
2015-01-27,529.972369,530.702398,518.19232,518.63237,1904000,518.63237
2015-01-26,538.532466,539.002444,529.672413,535.212448,1543700,535.212448
2015-01-23,535.592396,542.172453,533.002407,539.952437,2281700,539.952437
2015-01-22,521.482349,536.332401,519.702382,534.392388,2676900,534.392388
2015-01-21,507.252283,519.282346,506.202284,518.042373,2268700,518.042373
2015-01-20,511.002313,512.502307,506.018277,506.902294,2232000,506.902294
2015-01-16,500.012273,508.1923,500.002267,508.082288,2298200,508.082288
2015-01-15,505.572291,505.682303,497.762267,501.792271,2715800,501.792271
2015-01-14,494.652237,503.232286,493.002234,500.872267,2215500,500.872267
2015-01-13,498.842256,502.982272,492.392224,496.182251,2370400,496.182251
2015-01-12,494.942247,495.97823,487.562205,492.552239,2326700,492.552239
2015-01-09,504.7623,504.922285,494.792239,496.172244,2071300,496.172244
2015-01-08,497.992268,503.48227,491.002212,502.682285,3353500,502.682285
2015-01-07,507.002299,507.246285,499.652247,501.102268,2065000,501.102268
2015-01-06,515.002358,516.177334,501.052266,501.962262,2899900,501.962262
2015-01-05,523.262377,524.332389,513.062315,513.872306,2059800,513.872306
2015-01-02,529.012399,531.272382,524.102388,524.812404,1447500,524.812404
2014-12-31,531.252429,532.602384,525.802363,526.402397,1368200,526.402397
2014-12-30,528.092396,531.152424,527.132366,530.422394,876200,530.422394
2014-12-29,532.192385,535.482414,530.013375,530.332426,2278500,530.332426
2014-12-26,528.772422,534.252417,527.312364,534.032392,1040500,534.032392
2014-12-24,530.512424,531.761394,527.022384,528.772422,705900,528.772422
2014-12-23,527.00237,534.56241,526.292354,530.592416,2197600,530.592416
2014-12-22,516.082347,526.462376,516.082347,524.872383,2723700,524.872383
2014-12-19,511.512318,517.722342,506.91328,516.352313,3690200,516.352313
2014-12-18,512.952333,513.872306,504.70229,511.102319,2926700,511.102319
2014-12-17,497.002248,507.002299,496.812244,504.892295,2883100,504.892295
2014-12-16,511.562321,513.052308,489.00222,495.392242,3964200,495.392242
2014-12-15,522.742396,523.102392,513.272333,513.802351,2813400,513.802351
2014-12-12,523.512391,528.502395,518.662359,518.662359,1994500,518.662359
2014-12-11,527.802416,533.922411,527.102376,528.34241,1610800,528.34241
2014-12-10,533.082399,536.332401,525.562386,526.062353,1712200,526.062353
2014-12-09,522.142362,534.192438,520.502366,533.37244,1871300,533.37244
2014-12-08,527.132366,531.002415,523.792395,526.982357,2329300,526.982357
2014-12-05,531.002415,532.892425,524.282386,525.262369,2565600,525.262369
2014-12-04,531.1624,537.342434,528.592363,537.312445,1392100,537.312445
2014-12-03,531.442404,535.998416,529.262414,531.322384,1277900,531.322384
2014-12-02,533.512412,535.502427,529.802408,533.752389,1526600,533.752389
2014-12-01,538.902438,541.412434,531.862379,533.802391,2115300,533.802391
2014-11-28,540.622426,542.002431,536.602429,541.832471,1148300,541.832471
2014-11-26,540.882478,541.552467,537.044437,540.372473,1522900,540.372473
2014-11-25,539.002444,543.982471,538.60444,541.082428,1789900,541.082428
2014-11-24,537.652428,542.702471,535.622446,539.272471,1706300,539.272471
2014-11-21,541.612446,542.142464,536.562402,537.502419,2224200,537.502419
2014-11-20,531.252429,535.112442,531.082408,534.832438,1563300,534.832438
2014-11-19,535.002399,538.242425,530.082412,536.992415,1392200,536.992415
2014-11-18,537.502419,541.942452,534.172425,535.032449,1962600,535.032449
2014-11-17,543.582448,543.792436,534.063422,536.512399,1726000,536.512399
2014-11-14,546.682503,546.682503,542.15244,544.402446,1289500,544.402446
2014-11-13,549.80251,549.80251,543.482442,545.38249,1339300,545.38249
2014-11-12,550.392507,550.462462,545.172441,547.312465,1129600,547.312465
2014-11-11,548.492459,551.942473,546.302493,550.292501,965500,550.292501
2014-11-10,541.462437,549.592461,541.022449,547.492463,1134600,547.492463
2014-11-07,546.212464,546.212464,538.672437,541.012473,1633700,541.012473
2014-11-06,545.502448,546.887472,540.972446,542.042458,1333200,542.042458
2014-11-05,556.802542,556.802542,544.052487,545.922484,2032200,545.922484
2014-11-04,553.002509,555.502529,549.302481,554.112486,1244200,554.112486
2014-11-03,555.502529,557.902544,553.23251,555.222525,1382200,555.222525
2014-10-31,559.352504,559.572529,554.752486,559.082538,2035000,559.082538
2014-10-30,548.952461,552.802497,543.512432,550.312514,1455600,550.312514
2014-10-29,550.00246,554.192479,546.982459,549.33247,1770500,549.33247
2014-10-28,543.002488,548.982512,541.622422,548.902458,1270900,548.902458
2014-10-27,537.032441,544.412483,537.032441,540.772435,1185300,540.772435
2014-10-24,544.36248,544.882461,535.792407,539.782415,1973100,539.782415
2014-10-23,539.322413,547.222497,535.852447,543.982471,2348800,543.982471
2014-10-22,529.892376,539.802428,528.802412,532.712427,2919200,532.712427
2014-10-21,525.192353,526.792383,519.112324,526.542369,2336200,526.542369
2014-10-20,509.452317,521.762353,508.102301,520.842349,2607500,520.842349
2014-10-17,527.252385,530.982402,508.532313,511.172305,5539300,511.172305
2014-10-16,519.002342,529.432374,515.002358,524.512387,3708500,524.512387
2014-10-15,531.012391,532.802396,518.302363,530.032409,3719300,530.032409
2014-10-14,538.902438,547.192507,533.172429,537.942408,2222500,537.942408
2014-10-13,544.992443,549.502492,533.102413,533.212394,2581600,533.212394
2014-10-10,557.722546,565.132577,544.052487,544.492476,3081900,544.492476
2014-10-09,571.182555,571.49261,559.062524,560.882518,2524800,560.882518
2014-10-08,565.572566,573.882587,557.492545,572.502582,1990800,572.502582
2014-10-07,574.402629,575.27263,563.742534,563.742534,1911300,563.742534
2014-10-06,578.802636,581.002639,574.442595,577.352614,1214600,577.352614
2014-10-03,573.052613,577.227637,572.502582,575.282606,1141700,575.282606
2014-10-02,567.312567,571.912585,563.322559,570.082554,1178400,570.082554
2014-10-01,576.012635,577.582615,567.01255,568.272597,1445400,568.272597
2014-09-30,576.932639,579.852634,572.852602,577.36259,1621700,577.36259
2014-09-29,571.7526,578.192625,571.172579,576.362594,1282400,576.362594
2014-09-26,576.062638,579.2526,574.662619,577.1026,1443600,577.1026
2014-09-25,587.552646,587.982658,574.182604,575.062581,1925900,575.062581
2014-09-24,581.462641,589.632691,580.522624,587.992634,1728100,587.992634
2014-09-23,586.852667,586.852667,581.002639,581.132634,1471400,581.132634
2014-09-22,593.82271,593.951665,583.462632,587.372648,1689500,587.372648
2014-09-19,591.502688,596.482715,589.502696,596.082692,3736600,596.082692
2014-09-18,587.002675,589.542661,585.002622,589.272695,1444500,589.272695
2014-09-17,580.012619,587.522656,578.777604,584.772622,1692800,584.772622
2014-09-16,572.762572,581.502606,572.662566,579.95264,1480300,579.95264
2014-09-15,572.94257,574.952599,568.212557,573.102616,1597500,573.102616
2014-09-12,581.002639,581.642639,574.462608,575.622589,1601600,575.622589
2014-09-11,580.362639,581.812661,576.262588,581.352659,1221000,581.352659
2014-09-10,581.502606,583.502659,576.942615,583.102636,977300,583.102636
2014-09-09,588.902662,589.002667,580.002643,581.012615,1287200,581.012615
2014-09-08,586.602653,591.772654,586.302635,589.722659,1431000,589.722659
2014-09-05,583.982613,586.55265,581.952632,586.082672,1632300,586.082672
2014-09-04,580.002643,586.00268,579.222611,581.982621,1458100,581.982621
2014-09-03,580.002643,582.992655,575.002602,577.942611,1215100,577.942611
2014-09-02,571.852606,577.832629,571.192593,577.332601,1578400,577.332601
2014-08-29,571.332564,572.04258,567.07155,571.602592,1083700,571.602592
2014-08-28,569.562573,573.252625,567.102579,569.202577,1292900,569.202577
2014-08-27,577.272622,578.492642,570.105566,571.002557,1703300,571.002557
2014-08-26,581.262629,581.802623,576.582619,577.862619,1639600,577.862619
2014-08-25,584.722619,585.002622,579.002647,580.202654,1361400,580.202654
2014-08-22,583.592628,585.238621,580.642643,582.562642,789000,582.562642
2014-08-21,583.822628,584.502655,581.14261,583.372664,914800,583.372664
2014-08-20,585.88266,586.702658,582.572618,584.492618,1036700,584.492618
2014-08-19,585.002622,587.342658,584.002627,586.862643,978600,586.862643
2014-08-18,576.11258,584.512631,576.002598,582.162619,1284100,582.162619
2014-08-15,577.862619,579.382595,570.522603,573.482626,1519100,573.482626
2014-08-14,576.182596,577.902645,570.882599,574.652582,985400,574.652582
2014-08-13,567.312567,575.002602,565.752564,574.782577,1439200,574.782577
2014-08-12,564.522567,565.902572,560.882518,562.732562,1542000,562.732562
2014-08-11,569.992585,570.492553,566.002578,567.882551,1214700,567.882551
2014-08-08,563.562536,570.252576,560.352561,568.772565,1494700,568.772565
2014-08-07,568.00257,569.89258,561.102543,563.362525,1110900,563.362525
2014-08-06,561.782569,570.702601,560.002541,566.376589,1334300,566.376589
2014-08-05,570.052564,571.982601,562.612543,565.072537,1551200,565.072537
2014-08-04,569.042592,575.352622,564.102531,573.152619,1427300,573.152619
2014-08-01,570.402584,575.962633,562.85252,566.072533,1955200,566.072533
2014-07-31,580.602616,583.652668,570.002561,571.602592,2102700,571.602592
2014-07-30,586.55265,589.502696,584.002627,587.42265,1016400,587.42265
2014-07-29,588.752653,589.702646,583.517654,585.612633,1349800,585.612633
2014-07-28,588.072688,592.502683,584.755668,590.602697,986800,590.602697
2014-07-25,590.402686,591.862684,587.032665,589.022681,932400,589.022681
2014-07-24,596.452725,599.502716,591.772654,593.352671,1035100,593.352671
2014-07-23,593.232713,597.852683,592.502683,595.982686,1233100,595.982686
2014-07-22,590.722655,599.652725,590.602697,594.742713,1699100,594.742713
2014-07-21,591.752702,594.40267,585.235622,589.472645,2062100,589.472645
2014-07-18,593.002712,596.802684,582.002635,595.082696,4014100,595.082696
2014-07-17,579.532604,580.992601,568.61258,573.732579,3016500,573.732579
2014-07-16,588.002671,588.402633,582.202646,582.662648,1397100,582.662648
2014-07-15,585.742628,585.807626,576.562606,584.782659,1623000,584.782659
2014-07-14,582.602608,585.212671,578.032641,584.872627,1854000,584.872627
2014-07-11,571.912585,580.85263,571.422594,579.182645,1621700,579.182645
2014-07-10,565.912548,576.592595,565.012558,571.102563,1356700,571.102563
2014-07-09,571.582578,576.72259,569.378597,576.08259,1116700,576.08259
2014-07-08,577.662607,579.530645,566.137592,571.092587,1909500,571.092587
2014-07-07,583.76265,586.432631,579.592644,582.252649,1064600,582.252649
2014-07-03,583.352651,585.01266,580.922646,584.732656,714100,584.732656
2014-07-02,583.352651,585.442672,580.392628,582.33766,1056300,582.33766
2014-07-01,578.32262,584.402649,576.652635,582.672624,1447900,582.672624
2014-06-30,578.662603,579.572631,574.752588,575.282606,1313700,575.282606
2014-06-27,577.182592,579.872648,573.802595,577.242632,2236900,577.242632
2014-06-26,581.002639,582.45266,571.852606,576.002598,1741900,576.002598
2014-06-25,565.262572,579.962616,565.222546,578.652627,1969300,578.652627
2014-06-24,565.192556,572.648612,561.012513,564.622572,2207100,564.622572
2014-06-23,555.152509,565.002582,554.252519,564.952579,1536800,564.952579
2014-06-20,556.852545,557.582513,550.394465,556.362492,4508300,556.362492
2014-06-19,554.242482,555.0025,548.512473,554.902495,2456800,554.902495
2014-06-18,544.862448,553.562516,544.002484,553.372481,1741700,553.372481
2014-06-17,544.202435,545.32245,539.33245,543.012465,1444500,543.012465
2014-06-16,549.262515,549.622511,541.522477,544.282488,1702500,544.282488
2014-06-13,552.262503,552.30253,545.562488,551.762475,1220500,551.762475
2014-06-12,557.302509,557.992512,548.46247,551.352476,1458400,551.352476
2014-06-11,558.002549,559.882522,555.022514,558.842499,1100100,558.842499
2014-06-10,560.512546,563.602563,557.902544,560.552511,1351700,560.552511
2014-06-09,557.152501,562.902523,556.042523,562.122552,1467500,562.122552
2014-06-06,558.062528,558.062528,548.932509,556.332503,1736700,556.332503
2014-06-05,546.402499,554.952498,544.452449,553.902499,1689100,553.902499
2014-06-04,541.502464,548.612478,538.752429,544.662436,1816400,544.662436
2014-06-03,550.99248,552.342495,542.552463,544.94244,1866600,544.94244
2014-06-02,560.70252,560.902531,545.732448,553.932488,1435000,553.932488
2014-05-30,560.802526,561.352557,555.912528,559.892559,1771100,559.892559
2014-05-29,563.352549,564.002525,558.712504,560.082534,1354100,560.082534
2014-05-28,564.57257,567.842585,561.002537,561.682564,1652000,561.682564
2014-05-27,556.002496,566.002578,554.352525,565.952575,2104100,565.952575
2014-05-23,547.262462,553.642508,543.702467,552.702492,1932100,552.702492
2014-05-22,541.132431,547.602506,540.782472,545.062459,1615800,545.062459
2014-05-21,532.902401,539.185441,531.912381,538.942465,1196200,538.942465
2014-05-20,529.742368,536.232457,526.302392,529.772418,1784700,529.772418
2014-05-19,519.702382,529.782394,517.58537,528.862391,1277700,528.862391
2014-05-16,521.39238,521.802379,515.442347,520.632362,1485200,520.632362
2014-05-15,525.702357,525.872379,517.422325,519.982324,1704300,519.982324
2014-05-14,533.002407,533.002407,525.292358,526.652412,1191700,526.652412
2014-05-13,530.892433,536.072411,529.512367,533.092437,1653400,533.092437
2014-05-12,523.512391,530.192393,519.012379,529.922427,1912500,529.922427
2014-05-09,510.752299,519.902332,504.202292,518.732375,2439400,518.732375
2014-05-08,508.462297,517.232351,506.452298,511.002313,2021300,511.002313
2014-05-07,515.792305,516.68232,503.302272,509.962321,3224300,509.962321
2014-05-06,525.232379,526.812396,515.062337,515.14233,1689000,515.14233
2014-05-05,524.822381,528.902418,521.322364,527.812392,1024100,527.812392
2014-05-02,533.762426,534.002403,525.612389,527.932411,1688500,527.932411
2014-05-01,527.112413,532.932391,523.882364,531.352435,1905500,531.352435
2014-04-30,527.602405,528.002366,522.522372,526.662388,1751100,526.662388
2014-04-29,516.902344,529.462425,516.322324,527.70241,2699000,527.70241
2014-04-28,517.182348,518.602319,502.802274,517.152359,3335500,517.152359
2014-04-25,522.512395,524.702361,515.422333,516.182352,2100300,516.182352
2014-04-24,530.072374,531.652391,522.122349,525.162363,1883100,525.162363
2014-04-23,533.792415,533.872408,526.252389,526.942391,2052300,526.942391
2014-04-22,528.642366,537.232453,527.512375,534.812425,2365300,534.812425
2014-04-21,536.1024,536.702435,525.602352,528.622414,2566700,528.622414
2014-04-17,548.81249,549.502492,531.152424,536.1024,6809500,536.1024
2014-04-16,543.002488,557.002492,540.00244,556.54249,4893200,556.54249
2014-04-15,536.822454,538.452412,518.462348,536.442444,3855000,536.442444
2014-04-14,538.252462,544.10249,529.56237,532.522392,2575000,532.522392
2014-04-11,532.552381,540.00244,526.532392,530.602392,3924800,530.602392
2014-04-10,565.002582,565.002582,539.902434,540.952433,4036800,540.952433
2014-04-09,559.622532,565.372554,552.952506,564.142557,3330800,564.142557
2014-04-08,542.602466,555.0025,541.612446,554.902495,3151200,554.902495
2014-04-07,540.742445,548.482483,527.152379,538.152456,4401600,538.152456
2014-04-04,574.652582,577.772589,543.002488,543.14246,6369300,543.14246
2014-04-03,569.852553,587.282679,564.132581,569.742571,5099100,569.742571
2014-04-02,599.992707,604.832763,562.192568,567.002574,147100,567.002574
2014-04-01,558.712504,568.452595,558.712504,567.162558,7900,567.162558
2014-03-31,566.892592,567.002574,556.932537,556.972503,10800,556.972503
2014-03-28,561.202549,566.43259,558.672539,559.992565,41200,559.992565
2014-03-27,568.00257,568.00257,552.922516,558.462551,13100,558.462551
2014-03-26,1162.012003,1171.572011,1131.501901,1131.971918,5179200,565.420539
2014-03-25,1166.002007,1169.842037,1147.001947,1158.722002,4838400,578.782219
2014-03-24,1184.192035,1184.902085,1145.952004,1157.931941,6096800,578.387583
2014-03-21,1206.312028,1209.632048,1182.452014,1183.041986,6441000,590.930063
2014-03-20,1199.952085,1209.612076,1195.362061,1197.161999,3381900,597.983016
2014-03-19,1211.80202,1211.992061,1194.412101,1199.252083,3237800,599.027014
2014-03-18,1194.672106,1211.532091,1193.062087,1211.262039,3643500,605.025994
2014-03-17,1179.25207,1197.072063,1178.112069,1192.102079,4340300,595.455584
2014-03-14,1181.992043,1190.87202,1172.532018,1172.80207,4604900,585.81522
2014-03-13,1207.952066,1210.50212,1184.762035,1189.062036,4708600,593.937081
2014-03-12,1196.40208,1207.852083,1184.192035,1207.302054,3943200,603.047979
2014-03-11,1213.772027,1214.322055,1196.642112,1199.99203,3438800,599.396618
2014-03-10,1215.692042,1217.642076,1204.092064,1211.572035,2438200,605.180837
2014-03-07,1226.802152,1226.992071,1211.442033,1214.792073,3041500,606.789247
2014-03-06,1222.282091,1226.152141,1218.602083,1219.612082,2545600,609.196844
2014-03-05,1215.052078,1223.082077,1211.412136,1218.262068,2479700,608.522511
2014-03-04,1215.002086,1216.002038,1209.502046,1214.912028,2946300,606.849165
2014-03-03,1206.752026,1207.842036,1192.142024,1202.692058,4225300,600.745284
2014-02-28,1220.342104,1224.192059,1206.222092,1215.652097,4644500,607.21883
2014-02-27,1218.39207,1224.232126,1217.012037,1219.212151,2529400,608.997078
2014-02-26,1224.002141,1228.882066,1213.762102,1220.172036,3979100,609.476541
2014-02-25,1215.942121,1224.502055,1210.422109,1220.002089,2888100,609.391653
2014-02-24,1205.362067,1220.162111,1205.102063,1212.512071,3361100,605.650385
2014-02-21,1207.812016,1209.872081,1202.842033,1203.792115,3738500,601.294763
2014-02-20,1203.142104,1206.892075,1200.222015,1204.112036,3414300,601.454563
2014-02-19,1205.302029,1209.222069,1197.502014,1202.342118,4222900,600.570489
2014-02-18,1201.412007,1212.872058,1200.002077,1210.88208,4233500,604.836204
2014-02-14,1195.612019,1204.392013,1192.802082,1202.802088,4389700,600.800244
2014-02-13,1180.752059,1199.902094,1179.662049,1199.902094,3686400,599.351695
2014-02-12,1189.001997,1190.002071,1181.381976,1186.691975,3461800,592.753234
2014-02-11,1180.172011,1191.872094,1172.211975,1190.182065,4116900,594.496536
2014-02-10,1171.801996,1182.402022,1169.021957,1172.93195,3904800,585.880095
2014-02-07,1167.631998,1177.902056,1160.562006,1177.441963,5292000,588.132849
2014-02-06,1151.132,1160.161952,1147.551975,1159.961986,3907600,579.401591
2014-02-05,1143.381977,1150.772013,1128.021981,1143.201984,4806800,571.029962
2014-02-04,1137.991967,1155.001927,1137.011988,1138.161914,5644800,568.512445
2014-02-03,1179.202079,1181.721991,1132.011985,1133.431963,9172400,566.149832
2014-01-31,1171.35195,1186.542001,1151.132,1180.971997,11174200,589.896102
2014-01-30,1145.001921,1152.49194,1127.251892,1135.391922,10220800,567.128832
2014-01-29,1119.121909,1121.751974,1099.421846,1106.921912,4777500,552.908048
2014-01-28,1110.321943,1125.751903,1109.941861,1123.01193,4436900,560.94502
2014-01-27,1126.101966,1126.501898,1082.271837,1101.23183,8739800,550.065849
2014-01-24,1151.011923,1153.55193,1123.001883,1123.831888,7814000,561.35459
2014-01-23,1160.00193,1162.491946,1154.37201,1160.102036,3912700,579.471546
2014-01-22,1166.611952,1167.892003,1158.861929,1165.022028,3154500,581.929085
2014-01-21,1160.932041,1164.001982,1151.301947,1163.702033,3974500,581.269747
2014-01-17,1156.851978,1160.631969,1144.201935,1150.53198,5422800,574.691299
2014-01-16,1149.101955,1157.931941,1148.002021,1156.221939,3380300,577.533436
2014-01-15,1152.991977,1155.001927,1143.791956,1148.622013,3915000,573.737269
2014-01-14,1137.951901,1151.001998,1128.091944,1149.402027,4983700,574.126886
2014-01-13,1126.471878,1146.912011,1117.171875,1122.981911,4855800,560.930026
2014-01-10,1139.081977,1139.081977,1122.251889,1130.181906,4302900,564.526426
2014-01-09,1143.442016,1144.221907,1125.561985,1130.241944,4184500,564.556416
2014-01-08,1146.001995,1147.32199,1133.291913,1141.231977,4501700,570.045943
2014-01-07,1125.001909,1139.691922,1121.161879,1138.861917,5124300,568.862096
2014-01-06,1113.011924,1118.861905,1106.441847,1117.321972,3551800,558.102883
2014-01-03,1115.001903,1116.931965,1104.931933,1105.001897,3345800,551.948999
2014-01-02,1115.461873,1117.751923,1108.261879,1113.121955,3656400,556.004972
2013-12-31,1112.241958,1121.00198,1106.261853,1120.711956,2725900,559.796182
2013-12-30,1120.341921,1120.501943,1109.02192,1109.461919,2481300,554.176782
2013-12-27,1120.001906,1120.281882,1112.941961,1118.401934,3151100,558.642325
2013-12-26,1114.011876,1119.001954,1108.691952,1117.461899,2685500,558.172777
2013-12-24,1114.971883,1115.241935,1108.101857,1111.841904,1473800,555.365586
2013-12-23,1107.841852,1115.801889,1105.121852,1115.101886,3456000,556.993949
2013-12-20,1088.301811,1101.171914,1088.001862,1100.621886,6547600,549.761182
2013-12-19,1080.771848,1091.991866,1079.081818,1086.221897,3343800,542.56838
2013-12-18,1071.851804,1084.951893,1059.041862,1084.751805,4437100,541.834068
2013-12-17,1072.821859,1080.761801,1068.381809,1069.861826,3082800,534.396516
2013-12-16,1064.001798,1074.691882,1062.01182,1072.981881,3216000,535.954985
2013-12-13,1075.40181,1076.291854,1057.891813,1060.791808,4340900,529.866038
2013-12-12,1079.571808,1082.94182,1069.001801,1069.961809,3204800,534.446458
2013-12-11,1087.401842,1091.321883,1075.171825,1077.291806,3436400,538.107795
2013-12-10,1076.151804,1092.311909,1075.65189,1084.661869,3721600,541.789145
2013-12-09,1070.99178,1082.311903,1068.021822,1078.141905,2976200,538.53242
2013-12-06,1069.791862,1070.001875,1060.081758,1069.871873,2868200,534.401535
2013-12-05,1057.201858,1059.661854,1051.09175,1057.341785,2275800,528.14275
2013-12-04,1051.37185,1063.981826,1050.001741,1058.181837,2392000,528.562356
2013-12-03,1050.951823,1063.441845,1049.021761,1053.261845,3364700,526.104818
2013-12-02,1063.511809,1066.351887,1050.761782,1054.481857,2756600,526.714214
2013-11-29,1062.161794,1066.621816,1059.451841,1059.591768,2394400,529.266617
2013-11-27,1062.031792,1068.00185,1060.001869,1063.111877,2255500,531.024914
2013-11-26,1048.601858,1061.501858,1042.941796,1058.411823,4589600,528.677234
2013-11-25,1037.161779,1053.191759,1035.021826,1045.931848,3238000,522.443481
2013-11-22,1033.421732,1036.171752,1029.221715,1031.891724,2517700,515.430432
2013-11-21,1027.001751,1038.311828,1026.001738,1034.071744,2191700,516.519352
2013-11-20,1029.951737,1033.361816,1020.361771,1022.311744,1934500,510.645227
2013-11-19,1031.721778,1034.751774,1023.051753,1025.201753,2271600,512.088788
2013-11-18,1035.751726,1048.741785,1029.241809,1031.551709,3532500,515.260594
2013-11-15,1034.871729,1038.001831,1030.311725,1033.561782,2562100,516.264626
2013-11-14,1033.921769,1039.751777,1030.351791,1035.231717,2342100,517.09876
2013-11-13,1006.751721,1032.851732,1006.501702,1032.471772,3170500,515.720166
2013-11-12,1007.701742,1017.56176,1005.001713,1011.781743,2445200,505.385486
2013-11-11,1009.511727,1015.931769,1008.001752,1010.59175,2233500,504.791084
2013-11-08,1008.751746,1018.501734,1008.501728,1016.031752,2591100,507.508367
2013-11-07,1022.611754,1023.931749,1007.641703,1007.951699,3371700,503.472377
2013-11-06,1025.601746,1027.001751,1015.371754,1022.751743,1832600,510.865006
2013-11-05,1020.351724,1031.651814,1017.421771,1021.521745,2371500,510.250622
2013-11-04,1031.501717,1032.371789,1022.031768,1026.111769,2286000,512.543341
2013-11-01,1031.791741,1036.001806,1025.10177,1027.041757,2576100,513.00787
2013-10-31,1028.931813,1041.521818,1023.971755,1030.581776,3292200,514.776112
2013-10-30,1037.431831,1037.511719,1026.001738,1030.421755,2658000,514.696181
2013-10-29,1019.101754,1036.941719,1013.501731,1036.241716,3222000,517.603255
2013-10-28,1015.201747,1023.431773,1012.991708,1015.001719,2326000,506.993866
2013-10-25,1028.821783,1028.821783,1010.741725,1015.201747,4076100,507.09378
2013-10-24,1031.871752,1040.571735,1024.80176,1025.551754,4199700,512.263613
2013-10-23,1001.001723,1034.751774,1000.631688,1031.411782,5346300,515.1907
2013-10-22,1005.001713,1013.001755,995.791707,1007.001739,4433700,502.997872
2013-10-21,1011.461761,1019.001771,999.551726,1003.301698,7283700,501.149699
2013-10-18,976.581695,1015.461751,974.001682,1011.411708,23219400,505.200653
2013-10-17,892.991512,896.901567,885.73154,888.791495,8545000,443.951796
2013-10-16,885.871529,898.331531,884.011491,898.031521,4030200,448.567193
2013-10-15,875.761492,885.631496,874.001499,882.011527,3195600,440.565198
2013-10-14,866.661516,876.251482,865.391513,876.111494,2496400,437.618129
2013-10-11,866.031477,873.48149,865.301455,871.991487,2828300,435.560183
2013-10-10,863.841471,868.831488,860.211455,868.241516,4527400,433.687071
2013-10-09,856.281489,862.651479,842.981435,855.861463,5322400,427.503228
2013-10-08,865.321488,865.981485,851.631488,853.671458,3901800,426.409319
2013-10-07,867.451516,873.991513,864.111462,865.741514,2596800,432.438319
2013-10-04,875.001512,877.511499,870.001509,872.351475,2726100,435.739997
2013-10-03,888.001495,894.101555,872.101517,876.091522,4249800,437.608153
2013-10-02,882.731502,889.361496,877.821495,887.991509,3001700,443.552202
2013-10-01,880.251533,887.671527,880.051506,887.001544,3382100,443.057714
2013-09-30,869.081507,880.841506,868.311479,875.911528,3457600,437.518246
2013-09-27,874.821518,877.521485,871.311518,876.391532,2527000,437.758008
2013-09-26,878.301499,882.751535,875.001512,878.171497,2529200,438.647101
2013-09-25,886.551498,886.551498,875.601532,877.231523,3310200,438.177584
2013-09-24,886.501507,890.101504,881.401521,886.841522,2984600,442.977783
2013-09-23,896.151511,901.591574,885.201545,886.501507,3568000,442.807945
2013-09-20,898.391569,904.131581,895.621516,903.111535,8723000,451.104663
2013-09-19,905.991557,905.991557,895.401517,898.391569,3207600,448.747038
2013-09-18,886.351532,903.971559,883.071517,903.321548,3883800,451.209564
2013-09-17,887.411523,888.391502,881.001528,886.1115,2528200,442.613137
2013-09-16,896.201564,897.00155,884.871516,887.761524,2682900,443.437325
2013-09-13,894.501548,895.681555,884.841496,889.071533,2660600,444.091675
2013-09-12,897.401543,897.901518,890.011507,893.061537,2199100,446.084684
2013-09-11,888.541538,896.97153,886.081542,896.191517,3233200,447.64811
2013-09-10,890.021554,892.001547,884.001505,888.67154,2584700,443.891878
2013-09-09,883.731514,889.751502,882.421506,888.051548,2478300,443.582192
2013-09-06,882.441539,883.781506,873.741494,879.581489,3134800,439.351393
2013-09-05,873.501523,879.881499,871.611466,879.561517,2592100,439.341417
2013-09-04,860.351504,873.501523,855.171446,871.6315,4097600,435.38037
2013-09-03,854.361474,866.191498,853.951434,860.381462,4110400,429.76097
2013-08-30,855.76148,858.041482,845.561447,846.901475,3737100,423.02771
2013-08-29,849.071447,860.381462,848.591444,855.431451,2968000,427.288437
2013-08-28,850.251454,855.411479,847.771425,848.551438,2669700,423.851867
2013-08-27,859.621482,863.731502,847.901427,850.151471,3481100,424.651084
2013-08-26,870.001509,874.901529,866.05151,866.391464,2112800,432.762969
2013-08-23,877.831482,878.001489,869.75149,870.211522,2162200,434.67109
2013-08-22,872.701476,874.751493,870.251466,873.711475,1746200,436.419318
2013-08-21,870.65152,876.911479,866.501494,869.331464,3527700,434.231501
2013-08-20,868.351485,872.111504,863.541461,865.421471,2475100,432.278457
2013-08-19,857.711453,872.001473,857.451449,865.651456,3635300,432.393335
2013-08-16,861.281492,862.441466,856.541494,856.911467,3362700,428.027706
2013-08-15,864.441491,864.921495,858.001477,859.661487,3752300,429.401342
2013-08-14,878.371524,880.2315,867.161492,869.811468,4179900,434.471263
2013-08-13,886.831536,888.501532,876.201491,881.251485,2850200,440.185557
2013-08-12,886.9015,887.001544,881.651539,885.511541,2764200,442.313457
2013-08-09,890.561536,895.521533,890.001521,890.4115,2657200,444.760989
2013-08-08,895.491514,895.841515,885.291542,892.661544,2987000,445.884887
2013-08-07,895.041529,898.451547,889.091505,890.651532,2768600,444.880885
2013-08-06,904.691534,909.71157,895.731546,896.571537,3023400,447.837931
2013-08-05,905.391537,905.521539,899.201541,905.00153,2629100,452.048716
2013-08-02,903.441564,907.001556,900.821546,906.571544,3440600,452.832939
2013-08-01,895.001524,904.551546,895.001524,904.221578,4292700,451.65913
2013-07-31,892.991512,896.51156,886.181525,887.751538,4363200,443.432337
2013-07-30,885.461488,895.61153,880.871526,890.921523,3524300,445.015746
2013-07-29,884.901535,894.82153,880.891498,882.271531,3797800,440.695071
2013-07-26,886.991496,889.991535,882.001541,885.351519,3568600,442.233526
2013-07-25,893.871509,896.851514,886.081542,887.701547,6024600,443.407366
2013-07-24,907.26156,910.301543,900.70153,902.901521,4172500,450.999761
2013-07-23,910.701536,913.001572,899.571515,903.801551,4106600,451.449326
2013-07-22,902.001553,912.671542,897.00155,910.701536,5828100,454.895872
2013-07-19,886.611537,902.951574,875.611518,896.601557,14773700,447.852926
2013-07-18,918.991602,920.0016,903.191545,910.681564,7296100,454.885896
2013-07-17,921.001552,926.86158,916.301559,918.551603,3023400,458.816985
2013-07-16,927.13157,927.971561,913.90154,919.611594,3980700,459.34645
2013-07-15,924.301601,928.001581,916.361598,924.691608,3935600,461.88392
2013-07-12,920.0016,923.001578,915.241569,923.001578,5155600,461.039749
2013-07-11,913.001572,920.811572,908.521578,920.241572,5187700,459.661125
2013-07-10,903.45155,911.141534,900.381548,905.991557,3429500,452.543235
2013-07-09,911.001546,912.95158,897.981529,905.241563,3973500,452.168613
2013-07-08,899.211527,906.271534,897.081561,905.091527,3953700,452.09367
2013-07-05,890.011507,895.411564,887.341498,893.491549,3416500,446.299475
2013-07-03,879.901532,889.171516,878.501526,886.431543,2101700,442.772999
2013-07-02,890.201548,891.001534,877.271528,882.311537,3797000,440.715053
2013-07-01,886.451515,892.081558,885.001518,887.88154,3462400,443.497273
2013-06-28,874.901529,881.841519,874.191479,880.371488,4716100,439.745998
2013-06-27,878.801536,884.691522,876.651475,877.071501,3867300,438.097653
2013-06-26,873.75148,878.001489,870.571509,873.651498,3676400,436.389359
2013-06-25,877.261481,879.681533,864.511455,866.201484,5125500,432.668074
2013-06-24,871.881518,876.321507,863.251499,869.791496,6056300,434.461287
2013-06-21,888.341511,889.881505,873.071511,880.931503,7994300,440.025726
2013-06-20,893.991525,901.00154,883.311488,884.741513,6769200,441.928828
2013-06-19,901.371575,910.841586,897.501526,900.681558,5853600,449.890888
2013-06-18,888.651507,901.00154,888.351497,900.621519,4350000,449.860899
2013-06-17,879.231487,889.43152,878.281527,886.251549,4308500,442.683092
2013-06-14,880.101498,884.701508,874.131501,875.041517,4506700,437.083675
2013-06-13,868.981463,879.6615,865.501482,877.001476,4155200,438.062675
2013-06-12,885.461488,886.001531,869.651507,871.981501,4426100,435.555195
2013-06-11,883.971486,887.001544,879.521511,879.811535,3528300,439.466301
2013-06-10,882.101524,891.001534,880.091512,890.22152,4693000,444.666094
2013-06-07,870.421474,880.001515,865.321488,879.731524,5369200,439.426336
2013-06-06,864.301503,866.331487,847.221457,864.641457,5177400,431.88884
2013-06-05,862.51149,869.45148,857.131466,859.701493,4229300,429.421325
2013-06-04,867.851509,870.591482,854.07145,859.101473,3751100,429.121615
2013-06-03,873.001486,873.97148,855.021472,867.63151,4969900,433.382372
2013-05-31,868.121499,877.001476,867.521479,871.221521,3953500,435.175585
2013-05-30,869.921498,878.901519,866.411498,870.761489,4257200,434.945799
2013-05-29,875.711501,877.991503,864.291456,868.311479,4041800,433.722018
2013-05-28,883.501529,892.141535,880.401508,881.271518,4531900,440.195564
2013-05-24,875.261516,878.821508,871.011508,873.321468,4610700,436.22451
2013-05-23,877.001476,889.961516,874.001499,882.79154,4567200,440.954815
2013-05-22,902.561567,909.311578,886.881527,889.421534,5140300,444.266501
2013-05-21,908.021541,911.661543,897.611556,906.971536,3980700,453.032735
2013-05-20,905.00153,920.601559,905.00153,908.531564,4562300,453.81197
2013-05-17,910.021566,913.491561,900.521536,909.181575,5604800,454.136651
2013-05-16,919.001588,919.981567,902.011539,903.871576,6443200,451.484304
2013-05-15,895.501561,916.38157,894.021545,915.89158,8001600,457.488302
2013-05-14,877.501513,888.691512,877.141526,887.101527,3170300,443.107656
2013-05-13,878.891533,882.471497,873.381507,877.531533,2907700,438.327439
2013-05-10,875.311508,880.541496,872.161495,880.2315,3809500,439.676074
2013-05-09,870.8415,879.6615,868.231468,871.481464,4417600,435.305427
2013-05-08,857.001464,873.881483,852.911477,873.631526,4955000,436.379383
2013-05-07,863.011466,863.871491,850.67148,857.231449,3932600,428.187537
2013-05-06,848.261476,861.851493,848.261476,861.551483,4298500,430.345396
2013-05-03,836.961447,846.801431,836.001439,845.721469,5044000,422.438296
2013-05-02,820.1014,834.551442,819.051396,829.611416,4051600,414.391317
2013-05-01,823.261399,824.721444,816.361415,820.431429,2920800,409.805909
2013-04-30,819.001404,827.64141,817.681409,824.571408,4630600,411.87383
2013-04-29,803.251401,822.701385,803.001382,819.061382,4618800,409.121569
2013-04-26,807.601393,807.741381,796.58134,801.421383,4993900,400.310381
2013-04-25,816.251384,816.471383,807.631412,809.101381,3999200,404.146544
2013-04-24,808.111416,818.001391,808.001385,813.451373,3671800,406.319367
2013-04-23,801.001357,815.50139,800.361393,807.901403,4601600,403.547154
2013-04-22,800.601364,803.96139,775.001329,800.111374,5788300,399.656031
2013-04-19,769.161334,803.441381,766.26134,799.871342,11649800,399.536135
2013-04-18,785.351336,785.80132,761.261276,765.911339,6669800,382.573096
2013-04-17,786.751342,790.841329,778.10135,782.561372,4089100,390.889796
2013-04-16,786.59132,796.001354,783.921372,793.37135,3496900,396.289386
2013-04-15,785.951356,797.001366,777.021326,781.931333,4924500,390.575091
2013-04-12,791.991377,792.101346,782.931345,790.051329,3285500,394.631034
2013-04-11,792.88136,793.101359,784.061361,790.391345,4072500,394.800871
2013-04-10,782.921359,792.351365,776.001341,790.181331,3971900,394.69597
2013-04-09,775.501304,783.751365,773.111333,777.651304,4330700,388.437215
2013-04-08,778.751362,779.551347,768.401293,774.851354,5685300,387.038638
2013-04-05,786.061325,786.991374,776.401334,783.051362,6893400,391.134546
2013-04-04,804.251352,805.751402,791.301361,795.071366,4913400,397.138544
2013-04-03,813.46142,814.201367,800.671389,806.201387,3489900,402.697995
2013-04-02,804.541376,814.831406,804.001395,813.041394,4098200,406.114582
2013-04-01,795.011388,802.251388,793.251334,801.191398,3628100,400.195503
2013-03-28,803.991409,805.371382,793.301386,794.191369,4592600,396.698985
2013-03-27,806.68139,807.001373,801.331386,802.661367,4342500,400.929754
2013-03-26,813.501426,814.001401,807.791372,812.421402,2392600,405.804896
2013-03-25,812.411416,819.23139,806.821379,809.641362,3436800,404.416265
2013-03-22,814.74141,815.241385,809.641362,810.311407,2987400,404.750953
2013-03-21,811.291387,816.921429,809.851376,811.261367,2966200,405.225458
2013-03-20,816.831371,817.511402,811.441361,814.71139,2938500,406.948746
2013-03-19,811.241395,819.251423,806.451405,811.321406,4212000,405.255448
2013-03-18,805.001408,812.761417,801.471374,807.791372,3690300,403.492194
2013-03-15,818.501429,820.301427,813.341404,814.301411,6222500,406.743962
2013-03-14,826.991399,826.991399,817.391385,821.541411,3314700,410.360345
2013-03-13,827.901415,830.69144,822.311439,825.311416,3294800,412.243465
2013-03-12,830.711412,831.891419,823.671439,827.611391,4031600,413.392303
2013-03-11,831.691453,839.701419,831.501412,834.821433,3201200,416.993723
2013-03-08,834.501451,834.921415,825.051412,831.521445,5845600,415.345377
2013-03-07,834.061452,836.621431,829.581397,832.601408,4120700,415.884819
2013-03-06,841.031462,844.00142,828.811431,831.381396,5767400,415.275422
2013-03-05,828.931447,840.151465,828.901428,838.601424,8118400,418.88183
2013-03-04,805.301357,822.841434,805.001408,821.501406,5571900,410.340363
2013-03-01,797.801352,807.141361,796.151389,806.191401,4367000,402.693007
2013-02-28,801.101401,806.991387,801.031376,801.201384,4548500,400.200491
2013-02-27,794.801375,804.75139,791.111381,799.781345,4067300,399.491181
2013-02-26,795.001341,795.951362,784.401315,790.13134,4421500,394.670999
2013-02-25,802.301379,808.411364,790.491327,790.771365,4625000,394.990692
2013-02-22,799.261397,801.251375,793.801362,799.711381,4123100,399.456234
2013-02-21,798.001379,805.451392,791.22135,795.531336,7039000,397.3683
2013-02-20,805.301357,808.971379,791.79135,792.461334,5549000,395.834832
2013-02-19,795.991368,807.001373,795.281379,806.851398,5885500,403.022676
2013-02-15,787.401353,793.261381,787.071324,792.891346,5480000,396.049623
2013-02-14,779.731341,788.741382,777.771321,787.82138,3483500,393.517173
2013-02-13,780.131334,785.351336,779.971312,782.861321,2405200,391.039621
2013-02-12,781.751339,787.901329,779.371354,780.701335,3731900,389.960707
2013-02-11,778.40136,783.00137,773.751297,782.421322,4351800,390.819841
2013-02-08,780.131334,786.671331,779.561333,785.371369,6062700,392.293391
2013-02-07,769.701316,778.811339,765.501298,773.951324,5701600,386.589073
2013-02-06,759.071331,772.961297,758.501331,770.171333,4171700,384.700966
2013-02-05,761.131335,771.111307,759.471324,765.741331,3755300,382.488177
2013-02-04,767.691304,770.471343,758.271284,759.021279,6103700,379.131508
2013-02-01,758.201321,776.601361,758.101277,775.601349,7520100,387.413261
2013-01-31,750.511275,757.621273,750.251271,755.691272,3280500,377.468168
2013-01-30,753.741299,760.95128,752.911294,753.831296,3478900,376.539109
2013-01-29,746.751256,756.951289,746.541304,753.681322,3507200,376.464197
2013-01-28,751.761307,755.601275,747.891257,750.731274,3266300,374.990647
2013-01-25,750.77128,758.481297,750.251271,753.671274,4468400,376.459178
2013-01-24,741.241291,756.831273,740.511269,754.211317,6790600,376.728929
2013-01-23,735.99127,749.001301,735.791243,741.501296,11862400,370.380268
2013-01-22,704.661209,705.341179,695.521167,702.871197,7613100,351.084514
2013-01-18,710.361215,712.77122,701.331203,704.511235,6477700,351.903714
2013-01-17,717.711246,719.641246,711.021213,711.321223,4439500,355.305306
2013-01-16,722.401253,724.341239,713.67125,715.191211,4061900,357.238367
2013-01-15,719.33125,735.001243,712.101236,724.931273,7884700,362.103533
2013-01-14,737.001269,742.201299,722.351261,723.25123,5749200,361.264351
2013-01-11,742.001272,742.431284,736.301266,739.99126,2579900,369.626004
2013-01-10,742.831277,745.001249,733.501254,741.481263,3685000,370.370261
2013-01-09,732.271256,738.351283,728.601234,738.121237,4064500,368.691926
2013-01-08,735.541286,736.301266,724.431236,733.301227,3364700,366.284329
2013-01-07,735.451289,739.381254,730.581227,734.751286,3323800,367.008634
2013-01-04,729.341243,741.471277,727.681232,737.971262,5547600,368.617014
2013-01-03,724.931273,731.931241,720.721209,723.671256,4653700,361.474154
2013-01-02,719.421247,727.001263,716.551211,723.25123,5101500,361.264351
2012-12-31,700.001222,710.571228,696.00117,707.38121,4009600,353.337268
2012-12-28,701.69119,706.911192,700.011208,700.011208,2814500,349.655948
2012-12-27,707.141239,708.841193,698.611202,706.2912,3307000,352.792807
2012-12-26,708.071227,712.88125,702.411226,708.871213,2373500,354.081525
2012-12-24,714.511241,715.181225,707.471207,709.501191,1688000,354.396199
2012-12-21,713.971199,718.821227,710.521237,715.631209,7078300,357.458146
2012-12-20,723.261216,724.651236,716.971237,722.361247,3326400,360.819804
2012-12-19,720.711223,723.001211,716.681213,720.111264,3851500,359.695936
2012-12-18,716.601202,729.101271,715.051222,721.07121,6032300,360.17543
2012-12-17,705.501201,721.921249,704.021184,720.781248,6093400,360.030593
2012-12-14,699.171217,707.821208,698.431208,701.961181,4276100,350.62996
2012-12-13,715.921233,716.4712,699.551176,702.701189,6915500,350.999595
2012-12-12,699.231194,703.511222,693.481197,697.561198,4870100,348.432167
2012-12-11,690.001154,701.921175,687.721152,696.881167,5395200,348.092491
2012-12-10,685.391158,691.651179,683.791187,685.421178,2743600,342.368221
2012-12-07,695.001219,696.881167,682.4212,684.211152,3852900,341.763812
2012-12-06,687.59115,695.611163,684.511162,691.13117,2935500,345.220364
2012-12-05,692.151216,694.501182,682.331142,687.821196,3738700,343.567031
2012-12-04,695.001219,695.511181,685.701154,691.031187,3998200,345.170423
2012-12-03,702.241219,705.891207,694.111175,695.251176,4401300,347.27831
2012-11-30,691.311163,699.221208,685.691168,698.37117,6350800,348.836748
2012-11-29,687.781191,693.901162,682.001174,691.891211,5573700,345.600006
2012-11-28,668.011164,684.911155,663.891157,683.67117,6106700,341.494091
2012-11-27,660.171144,675.001145,658.00111,670.711131,5036100,335.020545
2012-11-26,666.44115,667.001165,659.021157,661.151123,4425700,330.245316
2012-11-23,669.971123,670.001142,666.101135,667.971158,1851800,333.651927
2012-11-21,668.991143,669.801176,660.401129,665.87115,4240200,332.602972
2012-11-20,669.511153,678.001184,664.571127,669.971123,4192900,334.650911
2012-11-19,655.701136,668.921119,655.531128,668.21113,4754100,333.771793
2012-11-16,645.991093,653.021141,636.001073,647.181085,6902000,323.267275
2012-11-15,650.00113,660.001136,643.901131,647.261096,3711500,323.307241
2012-11-14,660.661134,662.181156,650.501106,652.551123,3349200,325.949612
2012-11-13,663.001114,667.601124,658.231157,659.051115,3200200,329.196361
2012-11-12,663.751108,669.801176,660.871147,665.901169,2822300,332.617967
2012-11-09,654.651132,668.341132,650.30114,663.031133,6251500,331.184382
2012-11-08,670.201169,671.491145,651.231128,652.291119,5213300,325.81974
2012-11-07,675.001145,678.231169,666.491142,667.12112,4481200,333.227333
2012-11-06,685.481155,686.501201,677.551138,681.721197,3177300,340.520079
2012-11-05,684.501176,686.861189,675.56116,682.961182,3283900,341.139451
2012-11-02,694.791206,695.551186,687.371151,687.921179,4666100,343.616973
2012-11-01,679.501173,690.901184,678.721159,687.59115,4115500,343.452123
2012-10-31,679.86116,681.001161,675.001145,680.301158,3085400,339.810768
2012-10-26,676.501134,683.031145,671.201121,675.151181,3916200,337.238352
2012-10-25,680.001148,682.001174,673.511143,677.761151,4820100,338.542034
2012-10-24,686.80115,687.001177,675.271136,677.301181,5011600,338.312278
2012-10-23,672.011154,687.331206,672.001168,680.35115,5855000,339.835739
2012-10-22,681.011147,684.631178,669.701132,678.671167,8141500,338.996587
2012-10-19,705.581211,706.701241,672.001168,681.791161,23050400,340.555025
2012-10-18,755.541298,759.421272,676.001158,695.001219,24977900,347.153456
2012-10-17,743.951306,756.341283,740.261251,755.491306,4602900,377.368285
2012-10-16,740.131248,746.991289,736.461288,744.7013,4131800,371.978672
2012-10-15,741.941294,743.83129,730.701243,740.981287,6060700,370.120523
2012-10-12,751.851304,754.871314,744.10128,744.751292,4826400,372.003642
2012-10-11,752.901308,758.501331,750.291276,751.481269,4785600,375.365269
2012-10-10,741.861283,747.53127,738.291244,744.561251,4095000,371.908717
2012-10-09,759.67129,761.321314,742.531267,744.091294,6028900,371.673973
2012-10-08,761.001332,763.581283,754.151278,757.841272,3931800,378.542094
2012-10-05,770.711314,774.381337,765.011309,767.651298,5492200,383.442207
2012-10-04,762.751278,769.891295,759.4013,768.051291,4926700,383.642004
2012-10-03,755.721291,763.921299,752.201305,762.501321,4433100,380.869791
2012-10-02,765.201288,765.991288,750.271304,756.991295,5601200,378.11753
2012-10-01,759.051298,765.001323,756.211281,761.781285,6359700,380.510132
2012-09-28,754.151278,759.301317,751.151301,754.501279,5587700,376.873766
2012-09-27,759.951328,762.841336,751.651276,756.501305,7891600,377.87278
2012-09-26,749.851278,761.241304,741.001259,753.461322,11388200,376.354307
2012-09-25,753.051282,764.891292,747.661272,749.161261,12162400,374.206424
2012-09-24,731.001253,750.041258,730.251259,749.38126,7154200,374.316314
2012-09-21,732.211279,734.921232,730.121256,733.991244,12765800,366.628993
2012-09-20,724.471242,731.381274,721.221246,728.121231,5836500,363.696918
2012-09-19,717.501232,728.561229,716.411223,727.501238,6219700,363.387232
2012-09-18,707.781203,718.661206,706.78119,718.281246,4149000,358.781841
2012-09-17,708.111232,712.88125,705.001225,709.981194,3027800,354.635961
2012-09-14,709.601235,713.001205,707.011237,709.681246,5256500,354.486137
2012-09-13,693.09119,709.001215,690.541197,706.041182,5337900,352.667923
2012-09-12,689.411182,694.911222,680.881145,690.881212,5304300,345.095511
2012-09-11,697.961191,700.651172,691.001167,692.19116,3761500,345.74983
2012-09-10,709.761195,712.811225,698.391203,700.771188,5139100,350.035559
2012-09-07,700.001222,712.251211,697.671167,706.151212,6490100,352.722883
2012-09-06,685.961159,699.891192,684.731161,699.401202,6109700,349.35125
2012-09-05,680.001148,686.501201,679.141185,680.721185,3429100,340.020572
2012-09-04,684.551167,685.001151,673.501157,681.041167,3793200,340.180403
2012-08-31,684.0012,688.581177,680.041154,685.091148,4270000,342.203371
2012-08-30,684.241171,687.391184,680.181142,681.681192,3265900,340.500096
2012-08-29,677.371145,688.991156,676.151133,688.011176,6002900,343.661926
2012-08-28,665.001139,677.621163,664.741135,677.25119,4132600,338.287307
2012-08-27,662.991127,672.001168,659.241156,669.221129,5246900,334.276288
2012-08-24,675.601165,680.451194,674.081143,678.631162,2863800,338.976604
2012-08-23,674.271184,680.481152,671.001155,676.801144,3581700,338.062509
2012-08-22,667.381125,680.601168,666.701155,677.181165,3832600,338.25233
2012-08-21,673.11115,678.001184,662.171108,669.511153,4461000,334.421155
2012-08-20,675.501182,678.871194,672.661165,675.541188,3529300,337.433161
2012-08-17,674.121149,677.25119,671.701158,677.141159,4371600,338.232347
2012-08-16,667.511127,674.641158,667.081115,672.871179,3448200,336.09949
2012-08-15,670.281119,674.251151,664.101109,667.541146,4839400,333.437136
2012-08-14,659.251142,672.851145,659.001123,668.661175,7350800,333.996591
2012-08-13,647.421118,660.151111,646.681109,660.011122,6560200,329.675885
2012-08-10,638.591071,642.241121,636.131075,642.001088,2879800,320.679864
2012-08-09,644.511076,646.371113,641.521085,642.35109,2148500,320.85469
2012-08-08,639.051103,645.871138,638.501074,642.231074,2654200,320.794742
2012-08-07,641.791075,644.261119,636.47109,640.541105,3978300,319.950602
2012-08-06,639.611117,649.381138,639.22111,642.821108,3578000,321.089464
2012-08-03,640.001124,643.721076,636.141061,641.331105,3808300,320.345207
2012-08-02,625.511077,638.031118,623.411068,628.751087,3970100,314.061482
2012-08-01,637.301095,639.511073,631.38109,632.681113,3702900,316.024532
2012-07-31,628.261097,636.50111,628.221091,632.971076,3745100,316.169369
2012-07-30,636.051064,642.601108,629.501081,632.301092,4389700,315.834711
2012-07-27,618.891069,635.00106,617.501049,634.961116,7125900,317.163394
2012-07-26,615.001048,616.871071,610.031064,613.361071,3382900,306.374161
2012-07-25,608.321062,613.381043,605.371015,607.991033,3659600,303.691825
2012-07-24,615.001048,617.931061,604.341044,607.571068,4033800,303.482052
2012-07-23,600.481042,618.351088,598.251031,615.511071,7150000,307.448087
2012-07-20,608.76106,612.941044,598.181006,610.821064,12975800,305.105426
2012-07-19,586.141031,598.481016,586.000981,593.060987,9384300,296.234259
2012-07-18,576.981016,583.69102,576.130977,580.761007,3107900,290.090413
2012-07-17,578.431013,580.67101,568.400987,576.730997,3372700,288.077421
2012-07-16,576.37101,579.190993,571.780986,574.921012,2936100,287.173333
2012-07-13,572.150959,579.150988,568.550962,576.520984,3966700,287.972519
2012-07-12,567.120998,571.93096,562.090975,570.480963,4636800,284.955526
2012-07-11,576.300985,577.850965,564.940978,571.190952,7024700,285.310166
2012-07-10,590.191012,592.431009,578.741009,581.700981,3860500,290.55993
2012-07-09,584.950977,588.601027,581.250996,586.011028,3443000,292.712801
2012-07-06,592.451042,593.521019,582.82101,585.981009,4339700,292.697807
2012-07-05,588.760987,600.061016,588.540988,595.921037,4709200,297.662856
2012-07-03,580.011012,588.410986,578.001001,587.830999,2387800,293.621878
2012-07-02,581.820997,583.001004,576.501012,580.470983,3323300,289.945546
2012-06-29,574.960957,580.130967,572.201012,580.07099,5057800,289.745749
2012-06-28,565.900986,566.230954,557.210927,564.310939,3856100,281.873596
2012-06-27,567.700985,573.990963,566.020941,569.300956,3397200,284.366112
2012-06-26,562.760959,566.600989,559.480944,564.680974,2710500,282.058429
2012-06-25,567.33095,568.090991,557.350977,560.700956,3174900,280.070407
2012-06-22,568.000995,571.480976,565.820975,571.480976,4472400,285.455033
2012-06-21,579.841005,579.841005,563.730952,565.210969,4037600,282.323161
2012-06-20,579.810985,580.000965,573.510959,577.511011,4710800,288.467038
2012-06-19,573.59097,584.280993,573.120953,581.530973,4167900,290.475012
2012-06-18,562.620971,574.210962,559.250959,570.850997,5012400,285.140358
2012-06-15,560.340968,564.520952,557.090972,564.510966,6024800,281.97351
2012-06-14,561.300976,565.070981,556.520972,559.050931,4707200,279.24622
2012-06-13,561.720941,567.000982,558.680958,561.090963,3923000,280.265216
2012-06-12,569.770974,570.300969,558.580975,565.100939,6472500,282.268201
2012-06-11,584.21103,585.321011,566.690986,568.50097,5342100,283.966519
2012-06-08,575.851001,581.000978,574.580997,580.451011,2831300,289.93557
2012-06-07,587.601014,587.891038,577.251006,578.230986,3530100,288.826666
2012-06-06,576.480979,581.970971,573.611004,580.570966,4207200,289.995487
2012-06-05,575.451008,578.131003,566.470986,570.410999,4697200,284.920579
2012-06-04,570.220958,580.491016,570.011006,578.590973,4883500,289.00648
2012-06-01,571.790972,572.650996,568.350996,570.981,6138700,285.205295
2012-05-31,588.720982,590.001032,579.001013,580.86099,5958800,290.140354
2012-05-30,588.161028,591.901014,583.530999,588.230992,3827600,293.821674
2012-05-29,595.811007,599.131028,588.320989,594.341038,5230900,296.873645
2012-05-25,601.001051,601.731012,588.280983,591.53104,7190500,295.47005
2012-05-24,609.161053,611.921059,598.871023,603.661013,3796600,301.528978
2012-05-23,601.651001,609.601052,597.121016,609.461063,6379900,304.426106
2012-05-22,613.441081,613.811055,596.001048,600.801024,6126600,300.100412
2012-05-21,600.511,615.691064,600.001038,614.111065,6173800,306.748784
2012-05-18,625.101098,632.421109,596.701051,600.401031,11991700,299.900615
2012-05-17,633.8311,637.851124,621.231049,623.051081,6732700,311.214326
2012-05-16,617.961081,630.101101,615.941083,628.93108,9706300,314.151389
2012-05-15,605.351043,615.001048,603.75101,611.111026,4219900,305.250263
2012-05-14,600.781052,608.501056,600.581025,604.001029,3662400,301.698816
2012-05-11,610.351046,614.551063,604.771056,605.231027,4214400,302.3132
2012-05-10,612.961078,616.19104,610.23103,613.661081,3083200,306.524016
2012-05-09,606.821012,616.381081,601.811023,609.151067,4675000,304.271262
2012-05-08,605.531037,616.901029,600.701041,612.79107,5374600,306.089446
2012-05-07,595.001035,610.571045,595.001035,607.551034,4003800,303.472045
2012-05-04,605.921044,607.89105,596.81102,596.971042,4431300,298.187334
2012-05-03,609.621024,614.83104,608.95104,611.021029,3749900,305.205309
2012-05-02,601.201017,608.111049,600.611044,607.261072,3235000,303.327209
2012-05-01,603.791016,611.601077,600.191018,604.431041,4019600,301.913607
2012-04-30,612.991036,616.081071,600.611044,604.851067,4832600,302.12341
2012-04-27,615.021081,616.741069,610.601065,614.981076,3284900,307.183354
2012-04-26,610.911061,618.001086,609.701035,615.471065,4200600,307.428105
2012-04-25,604.001029,611.351059,602.881061,609.721068,3655800,304.555978
2012-04-24,598.241045,606.631032,597.321043,601.271042,3872600,300.335186
2012-04-23,592.901027,598.450997,590.200998,597.60102,4411900,298.502008
2012-04-20,604.251047,608.851057,595.831041,596.061026,6139700,297.73278
2012-04-19,605.691058,616.261065,599.001026,599.301036,6613800,299.351167
2012-04-18,608.051072,612.801056,602.811036,607.451052,5358900,303.422104
2012-04-17,608.561033,617.691029,607.011053,609.571032,6070400,304.481035
2012-04-16,623.001089,623.811061,601.661049,606.071018,11426700,302.732776
2012-04-13,647.55112,648.991131,623.54107,624.601061,16379700,311.988542
2012-04-12,642.35109,653.141096,640.261067,651.011129,11556300,325.180384
2012-04-11,633.971089,636.001073,631.30108,635.961067,4414300,317.662871
2012-04-10,633.521104,634.501084,624.551069,626.861091,4982500,313.117428
2012-04-09,628.481096,635.331089,625.291078,630.841109,4381600,315.105449
2012-04-05,632.241054,636.431085,628.571093,632.321064,4654700,315.844688
2012-04-04,638.451083,639.001111,631.101052,635.151095,3267300,317.258289
2012-04-03,645.411106,647.951113,638.641124,642.621081,4105000,320.989551
2012-04-02,640.77109,647.501129,634.841099,646.921081,4585400,323.137403
2012-03-30,651.751137,653.491097,641.001076,641.241108,4638700,320.300254
2012-03-29,653.441106,656.591119,644.301124,648.411083,3862900,323.88166
2012-03-28,652.031114,658.591144,651.081093,655.761114,5096700,327.553004
2012-03-27,647.031111,653.501144,644.8011,647.021125,4029400,323.187375
2012-03-26,645.001127,649.491107,639.541092,649.331085,3651900,324.341201
2012-03-23,646.601099,648.501141,640.901093,642.591122,3894800,320.974587
2012-03-22,638.501074,648.80109,631.00107,646.051131,4838400,322.702863
2012-03-21,634.611114,647.391098,632.511106,639.981091,4957600,319.670874
2012-03-20,630.921059,636.061111,627.27107,633.491085,3092400,316.429113
2012-03-19,623.121044,637.271076,621.241035,633.981075,4361800,316.673864
2012-03-16,620.891095,625.91107,620.051042,625.041059,6123800,312.208321
2012-03-15,616.60108,623.501065,614.83104,621.131066,4888300,310.255278
2012-03-14,615.001048,622.78109,613.461054,615.991074,5895700,307.687849
2012-03-13,608.751074,617.851051,605.551009,617.781087,4508300,308.581962
2012-03-12,600.001038,607.001067,599.26103,605.151016,3350400,302.273235
2012-03-09,607.951027,611.901026,600.001038,600.251057,5361100,299.825703
2012-03-08,610.04105,611.501033,606.351056,607.141056,2700900,303.267261
2012-03-07,609.051023,611.191037,605.861066,606.80104,2538400,303.097423
2012-03-06,608.051072,608.811052,593.841001,604.961036,6372500,302.17834
2012-03-05,620.431063,622.491066,611.381078,614.251053,3198400,306.818708
2012-03-02,622.001076,624.001041,620.321094,621.251082,3158300,310.315226
2012-03-01,622.261081,625.701057,618.151061,622.401069,4492000,310.889645
2012-02-29,618.601045,625.601074,615.501085,618.251043,6297200,308.816705
2012-02-28,610.001045,619.771065,607.681037,618.391032,5716400,308.886629
2012-02-27,606.591027,612.361058,605.061019,609.311028,3641300,304.351163
2012-02-24,607.351069,611.651069,605.511065,609.901062,3885600,304.645885
2012-02-23,607.001067,607.941041,600.35104,606.111023,4125300,302.752759
2012-02-22,611.961065,616.781074,606.711043,607.941041,3948700,303.666854
2012-02-21,603.871026,617.88107,602.881061,614.001035,4980100,306.693824
2012-02-17,604.971022,607.631045,602.401057,604.641054,4916400,302.018509
2012-02-16,602.821022,608.811052,597.731022,606.521064,5080700,302.957574
2012-02-15,612.931058,612.931058,602.561017,605.561056,4869900,302.47805
2012-02-14,611.541039,612.00107,604.761009,609.761073,3620900,304.575961
2012-02-13,610.50102,613.841074,610.021017,612.201036,3646100,305.794723
2012-02-10,607.881064,608.131021,604.001029,605.911058,4667700,302.652876
2012-02-09,612.021042,614.501072,609.001032,611.461028,4546300,305.425089
2012-02-08,608.641044,611.351059,604.741037,609.85107,3686400,304.620914
2012-02-07,607.151042,609.391039,603.761057,606.771021,4199700,303.082428
2012-02-06,595.011021,610.83105,594.011009,609.091029,7386700,304.241273
2012-02-03,590.66103,597.071025,588.050998,596.331016,6360700,297.867641
2012-02-02,584.871027,586.411021,582.081002,585.110998,4847400,292.263236
2012-02-01,584.940991,585.501005,579.141002,580.83097,4658700,290.12536
2012-01-31,583.001004,584.001016,575.150998,580.110995,4300700,289.765732
2012-01-30,578.050992,580.000965,573.40099,577.691005,4678400,288.556945
2012-01-27,570.780973,580.321008,569.330975,579.980993,7262000,289.700796
2012-01-26,571.980951,574.481014,564.550972,568.100977,6476500,283.766722
2012-01-25,577.511011,578.71099,566.38099,569.490997,10012700,284.461038
2012-01-24,586.321024,587.681025,578.001001,580.931014,6134400,290.175332
2012-01-23,586.000981,588.661004,583.161025,585.520977,6851300,292.468021
2012-01-20,590.531028,591.000984,581.700981,585.990995,21231800,292.702795
2012-01-19,640.99109,640.99109,631.461101,639.571112,12657800,319.46609
2012-01-18,626.631045,634.001108,622.121093,632.911098,5544000,316.13941
2012-01-17,631.98111,631.98111,625.681084,628.581079,3832800,313.976563
2012-01-13,626.261071,626.951088,621.061041,624.991068,4631800,312.18335
2012-01-12,631.221069,632.891065,626.501104,629.641069,3764400,314.506029
2012-01-11,623.501065,629.391051,621.12108,625.961061,4817800,312.667863
2012-01-10,629.751099,633.801081,616.911076,623.141078,8824000,311.259279
2012-01-09,646.501116,647.001092,621.231049,622.461047,11688800,310.919604
2012-01-06,659.151159,660.001136,649.791117,650.021102,5405900,324.685865
2012-01-05,662.131164,663.971168,656.231131,659.011109,6590300,329.176378
2012-01-04,665.031159,670.251161,660.621128,668.281154,5749400,333.80677
2012-01-03,652.94113,668.151152,652.371129,665.411118,7380500,332.373186
2011-12-30,642.021122,646.76112,642.021122,645.901096,3577800,322.62792
2011-12-29,641.491127,643.001101,635.201087,642.401081,3162500,320.879661
2011-12-28,642.751083,645.001127,638.101081,639.701114,4270200,319.531026
2011-12-27,632.051074,644.491104,632.001082,640.251081,3224800,319.805735
2011-12-23,632.001082,634.681078,630.561071,633.141084,2918200,316.254288
2011-12-22,627.951101,631.731092,627.011065,629.701108,3658200,314.536018
2011-12-21,630.011104,631.821089,618.961032,625.821073,5014400,312.597938
2011-12-20,628.001092,631.841061,627.991106,630.371091,4794200,314.870675
2011-12-19,628.011078,628.501068,620.001051,621.831069,4302900,310.604929
2011-12-16,624.321084,629.321087,621.471081,625.961061,8952000,312.667863
2011-12-15,622.521085,624.001041,618.691042,619.54108,4835200,309.461079
2011-12-14,621.851041,624.321084,612.49106,618.07105,7836600,308.726798
2011-12-13,628.761073,636.561087,622.851054,625.631093,8086500,312.503043
2011-12-12,621.88106,626.18106,620.291075,625.391061,4384100,312.383147
2011-12-09,618.001086,629.131107,617.011059,627.421106,5553100,313.397156
2011-12-08,621.041069,627.451064,615.301058,616.051052,4844200,307.717808
2011-12-07,621.681094,625.661051,618.101069,623.391096,4531500,311.384164
2011-12-06,622.991042,628.621084,620.241083,623.771056,4670300,311.573954
2011-12-05,627.641105,631.9011,622.401069,625.651065,6418800,312.51302
2011-12-02,617.051065,624.001041,616.261065,620.361038,8201900,309.870648
2011-12-01,600.001038,616.00106,599.001026,613.77105,7268300,306.578946
2011-11-30,597.951021,599.511049,592.090994,599.391032,6819300,299.39612
2011-11-29,587.88099,590.36102,581.331007,582.930979,3677200,291.174315
2011-11-28,579.370987,588.821026,576.501012,588.190986,5678900,293.801692
2011-11-25,565.190997,574.271001,561.330934,563.000991,3136400,281.219276
2011-11-23,575.350963,580.250984,570.110989,570.110989,4668900,284.770724
2011-11-22,580.000965,584.97101,575.240995,580.000965,4828600,289.710772
2011-11-21,587.761035,588.500982,572.090982,580.941,6025000,290.18032
2011-11-18,602.001003,604.501066,593.751004,594.881019,6599900,297.143366
2011-11-17,610.051036,612.291033,596.781001,600.871049,7012700,300.135389
2011-11-16,612.08102,618.301035,610.611051,611.471075,5236500,305.430107
2011-11-15,612.801056,618.081036,610.50102,616.561075,5372000,307.972565
2011-11-14,608.001019,618.081036,607.78102,613.001022,6401200,306.194317
2011-11-11,601.301061,612.091067,598.601033,608.35102,7983700,303.871638
2011-11-10,605.93103,605.951063,591.560999,595.081046,5758200,297.24328
2011-11-09,604.261033,609.391039,598.66101,600.95106,7449700,300.175355
2011-11-08,609.001032,614.37107,603.601036,612.341024,6081400,305.864648
2011-11-07,593.320992,608.781033,592.231043,608.331048,6739900,303.861662
2011-11-04,593.501047,599.741034,592.431009,596.141037,5690700,297.772746
2011-11-03,587.000994,597.501037,583.720979,597.501037,5359500,298.452066
2011-11-02,584.900985,587.961001,580.480969,584.820974,4257600,292.118369
2011-11-01,580.101009,585.510991,576.750969,578.651012,6273500,289.03647
2011-10-31,595.091032,599.691042,591.671029,592.641022,5134700,296.024487
2011-10-28,594.521032,602.301013,594.251041,600.141027,5034700,299.770743
2011-10-27,598.421039,602.701006,593.30102,598.670996,7588800,299.036462
2011-10-26,589.550987,590.181026,572.861009,586.310977,5767600,292.862626
2011-10-25,593.100993,595.001035,582.851029,583.161025,5099900,291.289223
2011-10-24,586.721017,599.971019,586.501018,596.421013,6879400,297.912594
2011-10-21,589.510981,592.750991,586.700984,590.491022,6807300,294.950561
2011-10-20,581.901008,588.890989,579.510975,583.670987,6783200,291.54395
2011-10-19,587.341009,592.061036,579.221013,580.700968,5884900,290.060424
2011-10-18,580.191006,592.561011,577.400981,590.510994,7630000,294.960537
2011-10-17,583.720979,591.830989,578.001001,582.41097,8046400,290.91457
2011-10-14,599.471043,599.601046,587.570994,591.681015,17123600,295.544962
2011-10-13,550.030966,559.00094,548.020954,558.990954,11417700,279.216261
2011-10-12,548.130923,555.230935,544.630909,548.500958,6379300,273.976503
2011-10-11,533.460944,546.800942,533.460944,543.180912,5728100,271.319137
2011-10-10,525.180925,537.47092,523.200872,537.17091,4661700,268.317138
2011-10-07,516.830882,520.500904,510.300871,515.120881,5733100,257.303137
2011-10-06,507.50086,515.230911,502.60087,514.710902,6874200,257.098352
2011-10-05,496.350836,507.80087,480.770809,504.700879,9102100,252.098341
2011-10-04,490.030838,503.440861,480.600832,501.900867,8348700,250.699734
2011-10-03,509.850887,512.000887,495.000852,495.520861,8982200,247.512918
2011-09-30,520.21088,524.000919,514.380872,515.04087,5467500,257.263172
2011-09-29,536.040895,537.300912,519.410895,527.500933,5834900,263.48698
2011-09-28,541.500929,544.020903,527.700899,528.8409,4543500,264.156294
2011-09-27,538.200942,547.050961,536.050942,539.340943,6044300,269.401071
2011-09-26,527.250915,532.930887,513.250888,531.89093,5288000,265.679785
2011-09-23,516.560892,526.420909,514.500888,525.510893,5575300,262.492954
2011-09-22,526.250902,528.780923,514.000851,520.660865,8833500,260.070362
2011-09-21,547.690925,555.00095,538.86094,539.200955,5047400,269.331146
2011-09-20,549.400927,558.520936,542.67095,546.630935,5578900,273.042425
2011-09-19,540.350942,549.900964,535.380897,546.67094,4955200,273.062408
2011-09-16,544.800917,546.840948,543.140906,546.680926,7095000,273.067396
2011-09-15,535.500914,544.98091,534.560939,542.56092,5943700,271.00945
2011-09-14,532.590933,536.950911,525.820889,532.070924,5408900,265.769692
2011-09-13,532.000899,533.880909,523.400899,529.520931,4726000,264.49597
2011-09-12,517.960897,531.990913,517.500866,530.12089,5360700,264.795649
2011-09-09,531.40094,534.650936,521.190921,524.850896,6562000,262.163285
2011-09-08,533.800898,539.100911,531.900916,534.960932,4778700,267.213253
2011-09-07,530.450919,535.940912,527.400889,534.030944,5532200,266.748723
2011-09-06,510.800878,522.760873,510.500868,522.180887,5451900,260.829614
2011-09-02,524.470875,527.920898,520.73089,524.84091,4820300,262.158297
2011-09-01,540.750935,543.830923,531.220885,532.500936,4849000,265.984484
2011-08-31,544.740939,546.300967,536.000889,540.960948,5406700,270.210264
2011-08-30,538.190895,542.990932,530.810906,540.700944,6000300,270.080391
2011-08-29,534.560939,539.450912,533.560927,539.080939,4689000,269.271198
2011-08-26,519.990881,530.450919,513.140888,526.860908,7219400,263.167287
2011-08-25,530.380894,537.270893,518.300913,520.040873,6610500,259.760676
2011-08-24,519.330884,530.000935,517.230875,523.290869,7215800,261.38405
2011-08-23,503.50087,521.41092,499.06085,518.820861,8726000,259.151279
2011-08-22,504.000876,507.000884,494.530834,498.170868,9848500,248.836597
2011-08-19,499.340858,514.870862,490.860843,490.920851,10860500,245.21521
2011-08-18,523.470924,524.890901,500.490845,504.880873,12628400,252.188248
2011-08-17,540.030899,543.690935,530.770901,533.150886,8188700,266.309134
2011-08-16,552.430924,552.440971,530.300883,539.000928,13930700,269.231233
2011-08-15,553.430936,564.99097,546.050948,557.230961,14343200,278.337143
2011-08-12,569.500983,570.500996,560.400946,563.770958,6332200,281.603875
2011-08-11,553.820943,568.50097,548.410961,562.130981,9697300,280.784706
2011-08-10,561.380987,564.120959,547.730931,549.01092,10779400,274.231229
2011-08-09,561.000966,574.610955,541.01094,573.410976,12987800,286.419069
2011-08-08,562.980958,569.000946,544.350932,546.020929,15049300,272.737727
2011-08-05,582.540972,590.001032,562.000979,579.041019,11902500,289.231278
2011-08-04,594.500998,598.851051,577.471005,577.520997,9866000,288.472026
2011-08-03,594.271013,603.001016,583.630982,601.171059,7680000,300.285244
2011-08-02,606.001054,609.671015,591.570985,592.40099,6425100,295.90459
2011-08-01,611.221057,615.501085,599.181019,606.771021,7961800,303.082428
2011-07-29,604.231014,614.961042,603.691033,603.691033,8305700,301.543972
2011-07-28,605.191021,615.981027,603.001016,610.941019,6240000,305.165344
2011-07-27,617.181067,620.951072,604.751023,607.221066,7898200,303.307226
2011-07-26,618.051078,627.501055,617.221072,622.521085,4703200,310.949593
2011-07-25,613.361071,625.411094,613.001022,618.981066,6286600,309.181351
2011-07-22,605.391048,619.501075,604.271019,618.231071,7082700,308.806729
2011-07-21,594.031042,608.061058,594.011009,606.99102,6964900,303.192318
2011-07-20,602.181058,602.831008,595.351037,595.351037,4472200,297.37814
2011-07-19,596.141037,604.681059,595.531031,602.551031,5957200,300.974541
2011-07-18,592.490987,602.051056,592.000997,594.940997,8970000,297.173325
2011-07-15,597.501037,600.251057,588.161028,597.621053,27567000,298.512015
2011-07-14,539.120944,542.000905,526.730905,528.940883,13348700,264.206235
2011-07-13,537.000902,544.000931,536.480893,538.26092,5601200,268.861598
2011-07-12,528.160931,539.420954,526.000883,534.010911,5703600,266.738717
2011-07-11,528.180903,535.980917,525.500907,527.280934,5699800,263.37709
2011-07-08,532.950921,537.650914,527.270887,531.990913,9576100,265.729727
2011-07-07,541.000954,550.680916,535.880934,546.600915,7900400,273.02743
2011-07-06,533.500888,538.510938,533.040917,535.360925,5411300,267.41305
2011-07-05,525.30088,535.400931,525.30088,532.440897,7727100,265.954494
2011-07-01,506.740879,521.180874,506.380861,521.0309,7300500,260.255195
2011-06-30,501.990864,506.670855,501.500874,506.380861,4874900,252.937493
2011-06-29,496.540846,500.250843,492.380834,497.570848,4703400,248.536887
2011-06-28,484.020836,496.210847,484.020836,493.650838,5450500,246.57884
2011-06-27,474.000827,488.400847,473.600804,482.800824,6915100,241.159253
2011-06-24,480.680813,480.750837,473.020817,474.880824,7639700,237.203209
2011-06-23,482.13084,482.860832,473.730806,480.220812,9639300,239.870535
2011-06-22,491.450846,492.350846,486.73082,487.010827,4832200,243.262151
2011-06-21,487.190821,493.940862,484.730825,493.000857,5551400,246.254174
2011-06-20,485.000846,486.230844,479.230815,484.58082,6079800,242.048362
2011-06-17,506.180865,506.690857,484.800819,485.020818,10530000,242.268141
2011-06-16,502.810853,506.570872,496.670849,500.370859,5534600,249.935494
2011-06-15,505.030878,508.350868,500.610861,502.950872,4162000,251.224212
2011-06-14,508.150871,514.080862,506.990867,508.37087,4700400,253.931504
2011-06-13,510.000861,510.200888,502.170858,504.730868,4872700,252.11332
2011-06-10,514.080862,516.690894,509.290872,509.510871,4898000,254.500935
2011-06-09,520.000867,520.000867,515.64089,516.730899,3390700,258.107342
2011-06-08,516.530872,521.240913,515.780878,519.170862,3319100,259.326105
2011-06-07,522.890876,524.630897,518.990868,519.030874,3829400,259.256181
2011-06-06,523.540887,526.820902,519.250873,521.060919,3898600,260.270189
2011-06-03,522.000893,527.600916,521.500917,523.080917,3510000,261.279179
2011-06-02,527.570897,530.300883,522.480897,528.060886,4425500,263.766677
2011-06-01,528.040914,533.200939,525.310928,525.60089,5933900,262.537907
2011-05-31,525.00087,529.050913,523.500882,529.020894,5394600,264.246201
2011-05-27,518.480907,521.79088,516.300887,520.900897,3504500,260.190258
2011-05-26,517.700893,522.120909,515.000864,518.130905,4252800,258.806646
2011-05-25,517.330858,522.770921,517.250909,519.670899,2612900,259.575874
2011-05-24,520.370902,523.960913,518.150877,518.260907,3814100,258.871582
2011-05-23,516.600897,520.000867,513.400893,518.39091,4617100,258.936518
2011-05-20,531.800933,531.990913,523.130908,524.030877,4652300,261.753685
2011-05-19,532.730921,536.540932,529.720897,531.250905,4955800,265.360092
2011-05-18,529.540903,530.330903,525.700873,529.810894,3921000,264.640806
2011-05-17,515.430877,531.220885,515.030884,530.460905,6631900,264.965487
2011-05-16,526.310879,527.270887,516.40087,518.420868,5938500,258.951482
2011-05-13,534.610931,535.92094,529.050913,529.550889,4233100,264.510934
2011-05-12,535.240909,536.940925,530.910889,535.050929,2907300,267.258206
2011-05-11,540.140929,543.550947,533.690929,535.450922,4695000,267.458003
2011-05-10,540.000941,544.430943,537.540945,542.660903,4101000,271.059392
2011-05-09,535.000938,538.490905,531.10093,537.680933,3911900,268.571895
2011-05-06,538.150951,541.460924,535.180931,535.300948,4127600,267.383091
2011-05-05,533.860937,539.420954,531.500923,534.270915,4010400,266.868589
2011-05-04,535.170945,539.000928,533.020884,535.790937,4249800,267.627841
2011-05-03,537.130904,542.010953,529.6309,533.890895,4178500,266.678769
2011-05-02,545.700947,545.730966,537.120918,538.56093,4283300,269.011453
2011-04-29,540.000941,544.100914,538.510938,544.100914,8488600,271.778678
2011-04-28,538.060893,539.250946,534.080936,537.970896,4014800,268.716731
2011-04-27,538.000915,538.110945,534.350926,537.760944,4613900,268.61186
2011-04-26,526.520892,537.4409,525.210883,532.820918,7026100,266.144315
2011-04-25,525.250889,527.000896,522.010879,525.050923,3273700,262.263198
2011-04-21,527.490886,528.280886,522.3909,525.100915,4958600,262.288169
2011-04-20,525.9009,526.820902,521.390887,525.730893,6142900,262.602843
2011-04-19,529.950882,530.880931,520.900897,521.530875,5388200,260.504933
2011-04-18,526.420909,527.660894,519.000916,526.840874,10117300,263.15728
2011-04-15,545.290906,545.750938,530.060912,530.700938,28192500,265.085383
2011-04-14,575.191003,579.450998,572.100968,578.510962,10953400,288.966515
2011-04-13,575.510985,577.601008,571.750966,576.281013,4154200,287.852654
2011-04-12,575.000962,576.910991,568.050986,570.610965,4186700,285.020462
2011-04-11,576.201002,578.100984,573.000998,577.370961,3730300,288.397084
2011-04-08,584.890999,584.890999,578.060978,578.160961,3817800,288.791689
2011-04-07,575.730984,580.64099,574.19099,580.000965,5081900,289.710772
2011-04-06,572.180978,575.160984,568.000995,574.181004,5356500,286.803698
2011-04-05,581.080989,581.490968,565.680987,569.091004,12140200,284.261241
2011-04-04,593.00101,594.741031,583.100987,587.681025,4124300,293.546965
2011-04-01,588.760987,595.191015,588.760987,591.801031,5245900,295.604911
2011-03-31,583.001004,588.161028,581.740986,586.761023,4073900,293.087424
2011-03-30,584.380976,585.501005,580.581013,581.840969,2855200,290.629855
2011-03-29,576.000975,581.891022,573.010984,581.731,3221600,290.574925
2011-03-28,582.071016,584.990982,574.710999,575.361011,4453300,287.393112
2011-03-25,586.880978,586.910997,579.240985,579.741022,5738200,289.58093
2011-03-24,585.43098,588.391014,578.800986,586.891025,4213000,293.15236
2011-03-23,575.191003,582.450975,572.000985,582.161012,3645900,290.789717
2011-03-22,577.270978,579.230999,572.511008,577.32097,3787800,288.372113
2011-03-21,570.220958,579.800999,569.020979,576.501012,6064400,287.962543
2011-03-18,564.640968,567.990947,559.740948,561.060943,6621800,280.250221
2011-03-17,564.480947,569.000946,560.540934,561.360953,5820200,280.400077
2011-03-16,568.010981,569.791007,551.280936,557.100958,7625300,278.272207
2011-03-15,557.500951,571.000972,555.500926,569.560961,8041200,284.495984
2011-03-14,572.80097,578.290963,568.020967,569.990973,5653200,284.710776
2011-03-11,578.221,580.000965,573.330966,576.710964,6086600,288.067414
2011-03-10,585.441028,586.621034,579.450998,580.300975,6279500,289.860627
2011-03-09,591.000984,594.511046,585.751024,591.771012,4318100,295.589916
2011-03-08,592.931046,597.981041,590.200998,592.310993,4586800,295.859637
2011-03-07,600.551006,603.691033,587.000994,591.661043,6951300,295.534986
2011-03-04,608.331048,608.98106,600.201004,600.621031,6044500,300.010505
2011-03-03,606.381014,611.491047,605.001042,609.561046,3905000,304.476047
2011-03-02,599.801011,606.001054,595.191015,600.791038,4068500,300.095424
2011-03-01,617.781087,619.221037,599.301036,600.761019,6671200,300.080429
2011-02-28,610.001045,616.49105,608.011066,613.401076,4580000,306.394144
2011-02-25,611.861021,614.721071,609.501069,610.04105,3879200,304.715809
2011-02-24,611.391064,613.09108,601.351053,608.821038,5443700,304.106413
2011-02-23,610.331074,614.701038,604.001029,611.321039,5800700,305.355165
2011-02-22,620.03107,624.93109,607.771034,610.211058,7307000,304.800728
2011-02-18,626.001067,631.181063,624.181096,630.081068,6459800,314.725808
2011-02-17,621.251082,627.251098,620.281089,625.261058,2968600,312.318211
2011-02-16,625.631093,626.501104,622.101059,624.22104,3380500,311.798721
2011-02-15,627.321061,630.091054,623.101072,624.151076,4199500,311.763774
2011-02-14,623.341043,629.641069,620.041056,628.151067,4271800,313.761772
2011-02-11,613.791083,625.001054,613.001022,624.501078,5199100,311.9386
2011-02-10,613.901052,617.501049,611.561072,616.441059,4686200,307.912617
2011-02-09,616.871071,619.451083,612.341024,616.501036,3698700,307.942576
2011-02-08,614.931084,619.631077,614.511058,618.381046,3402400,308.881641
2011-02-07,610.161066,618.391032,609.211045,614.291059,3612500,306.838691
2011-02-04,610.151019,611.441056,606.61106,610.981024,3113200,305.185327
2011-02-03,609.481035,611.451042,606.131057,610.151019,3001300,304.770739
2011-02-02,611.001057,614.34105,607.531062,612.00107,3534500,305.69484
2011-02-01,604.491018,613.351023,603.111046,611.041063,5511000,305.215316
2011-01-31,603.601036,604.471046,595.551003,600.361026,5630800,299.880632
2011-01-28,619.071063,620.361038,599.761006,600.991004,8493800,300.195307
2011-01-27,617.891056,619.701041,613.25104,616.79106,4053400,308.087443
2011-01-26,620.33108,622.491066,615.281085,616.501036,4091400,307.942576
2011-01-25,608.201046,620.691067,606.521064,619.911054,7320800,309.645881
2011-01-24,607.571068,612.49106,601.231037,611.081068,9232700,305.235299
2011-01-21,639.581098,641.731098,611.361045,611.831063,17875500,305.609921
2011-01-20,632.211096,634.081058,623.291052,626.771094,11012600,313.072475
2011-01-19,642.121105,642.961096,629.661103,631.751064,6837700,315.559972
2011-01-18,626.061044,641.991102,625.271044,639.631089,7261000,319.496049
2011-01-14,617.401066,624.271093,617.081084,624.181096,4748900,311.778769
2011-01-13,616.971054,619.671083,614.161056,616.691077,2677900,308.037501
2011-01-12,619.351039,619.351039,614.771062,616.871071,3277500,308.127408
2011-01-11,617.711062,618.801072,614.501072,616.011046,2889300,307.697825
2011-01-10,614.801082,615.391054,608.561033,614.211048,3170100,306.798725
2011-01-07,615.911064,618.251043,610.131047,616.441059,4218100,307.912617
2011-01-06,610.681075,618.431037,610.051036,613.501059,4131000,306.444085
2011-01-05,600.071002,610.331074,600.05103,609.071056,5083500,304.231297
2011-01-04,605.621034,606.181048,600.121055,602.121019,3662600,300.75975
2011-01-03,596.481052,605.591014,596.481052,604.35103,4748100,301.873641
2010-12-31,596.740995,598.421039,592.031016,593.971003,3090000,296.688813
2010-12-30,598.001013,601.331019,597.391007,598.861037,1986300,299.131387
2010-12-29,602.001003,602.411043,598.921015,601.001051,2046000,300.200325
2010-12-28,602.051056,603.871026,598.010999,598.921015,2137500,299.161346
2010-12-27,602.741011,603.781029,599.501001,602.381024,2425200,300.889622
2010-12-23,605.341057,606.001054,602.031022,604.231014,2229900,301.813693
2010-12-22,604.001029,607.001067,603.281054,605.491031,2424000,302.443073
2010-12-21,598.571013,604.721065,597.611006,603.071041,3773000,301.234286
2010-12-20,594.651034,597.880997,588.661004,595.061013,3961300,297.233273
2010-12-17,591.000984,592.561011,587.670977,590.801018,6197200,295.105404
2010-12-16,592.851035,593.771037,588.071031,591.711034,3205600,295.559957
2010-12-15,594.200988,596.451033,589.150994,590.301042,4351600,294.855666
2010-12-14,597.090997,598.291037,592.481001,594.911039,3298800,297.158361
2010-12-13,597.121016,603.001016,594.091019,594.621015,4814800,297.013494
2010-12-10,593.140998,593.991037,590.290995,592.21101,3422100,295.809695
2010-12-09,593.881006,595.581022,589.00102,591.501021,3751700,295.455055
2010-12-08,591.971039,592.521006,583.69102,590.541014,3526900,294.975531
2010-12-07,591.271036,593.00101,586.000981,587.140982,6107100,293.277214
2010-12-06,580.570966,582.000991,576.610981,578.360988,4203200,288.891602
2010-12-03,569.450992,576.480979,568.000995,573.000998,5282000,286.214284
2010-12-02,568.660992,573.330966,565.350957,571.820991,5114800,285.624871
2010-12-01,563.000991,571.570972,562.400972,564.350945,7536300,281.893579
2010-11-30,574.320992,574.320992,553.31092,555.710939,14288100,277.577891
2010-11-29,589.171027,589.801005,579.950974,582.111021,5740800,290.764746
2010-11-26,590.461003,592.981038,587.000994,590.001032,2632000,294.70581
2010-11-24,587.31099,596.601007,587.050985,594.971016,4810600,297.18832
2010-11-23,587.01098,589.011006,578.200966,583.01099,4341300,291.214281
2010-11-22,587.471012,593.441008,582.750985,591.220983,4389500,295.315176
2010-11-19,597.001,597.891044,590.340987,590.831038,4612100,295.120398
2010-11-18,589.00102,599.981005,588.561021,596.561002,5199300,297.982518
2010-11-17,585.001029,589.500995,581.371013,583.550971,4903200,291.484001
2010-11-16,592.761038,597.891044,583.450988,583.720979,6639500,291.56892
2010-11-15,603.081027,604.001029,594.051014,595.470992,6983800,297.438058
2010-11-12,613.991049,616.901029,601.211003,603.29104,6811300,301.344176
2010-11-11,619.701041,619.851076,614.211048,617.191053,4540100,308.287239
2010-11-10,622.081087,623.001089,617.511035,622.881073,5012600,311.129407
2010-11-09,630.001057,630.851095,620.511074,624.82106,4491000,312.098432
2010-11-08,624.021074,629.491095,623.131091,626.771094,4218300,313.072475
2010-11-05,623.181083,625.491043,621.111094,625.081064,3544600,312.228304
2010-11-04,624.641066,629.921107,622.101059,624.271093,7168300,311.823723
2010-11-03,617.501049,621.831069,613.501059,620.181044,6786200,309.780741
2010-11-02,618.67107,620.001051,614.581083,615.601068,4010000,307.493041
2010-11-01,615.73107,620.661048,611.211071,615.001048,6197200,307.19333
2010-10-29,617.071037,619.001038,612.991036,613.701025,4573600,306.543968
2010-10-28,620.051042,621.001063,613.301032,618.581073,4384900,308.981555
2010-10-27,615.771075,620.001051,612.331038,616.471078,4500500,307.927611
2010-10-26,613.101066,621.231049,611.031077,618.601045,5044600,308.991531
2010-10-25,615.591082,624.741049,614.971028,616.501036,6340400,307.942576
2010-10-22,611.921059,614.821054,610.051036,612.531065,4529100,305.959573
2010-10-21,611.511019,616.00106,606.001054,611.991023,5862800,305.689822
2010-10-20,608.141068,617.381033,607.501043,607.981047,7076500,303.686837
2010-10-19,608.851057,614.821054,602.861027,607.831072,9210100,303.611924
2010-10-18,600.551006,619.691055,600.551006,617.711062,14249500,308.546984
2010-10-15,599.271016,601.641015,591.601004,601.451036,29760600,300.425093
2010-10-14,544.180925,545.250962,537.110932,540.930929,13317800,270.195269
2010-10-13,547.000908,547.490959,542.330935,543.300928,6134000,271.379085
2010-10-12,540.120896,545.990909,537.790902,541.390899,7535300,270.425025
2010-10-11,538.480919,544.600951,537.17091,538.840906,5272200,269.151302
2010-10-08,532.770927,537.600922,527.620888,536.350891,5739800,267.907538
2010-10-07,536.210902,537.200929,529.14091,530.010921,4809400,264.74072
2010-10-06,539.260932,539.950949,529.940896,534.350926,5545200,266.908555
2010-10-05,528.38093,540.000941,526.550912,538.2309,7040400,268.846604
2010-10-04,524.950879,528.250927,518.85088,522.350894,3895400,260.914533
2010-10-01,530.000935,530.620927,523.000906,525.620924,4466600,262.547914
2010-09-30,529.160882,531.870897,518.920905,525.790931,6512400,262.632833
2010-09-29,527.850935,532.940935,524.710908,527.690913,4360600,263.581875
2010-09-28,533.480916,533.590885,518.450887,527.170904,7336700,263.32213
2010-09-27,528.850886,536.850928,528.850886,530.410914,6238000,264.940516
2010-09-24,521.740888,527.830901,518.260907,527.29092,6738900,263.382078
2010-09-23,514.610857,519.690871,511.300884,513.480873,4652100,256.483953
2010-09-22,512.860881,517.780904,511.680874,516.000877,5093100,257.742696
2010-09-21,509.680879,519.980895,508.910882,513.46087,8966000,256.473961
2010-09-20,492.500851,510.410871,492.060852,508.280873,8840000,253.88655
2010-09-17,483.750815,491.200828,481.180819,490.150854,11325400,244.830596
2010-09-16,479.950821,482.450822,479.410809,481.060833,3953700,240.290127
2010-09-15,479.950821,481.890839,478.500824,480.640838,4823600,240.080339
2010-09-14,482.010824,484.750828,480.080823,480.430825,4449500,239.975437
2010-09-13,480.900812,484.350835,479.530825,482.270829,4499700,240.89452
2010-09-10,479.020833,479.79083,475.08082,476.140811,3963300,237.832573
2010-09-09,477.83081,480.400836,470.580793,476.180816,4879300,237.852555
2010-09-08,465.190783,472.500808,464.510783,470.580793,4821600,235.055341
2010-09-07,464.500797,467.590802,463.02078,464.400783,3432500,231.968423
2010-09-03,470.520815,471.880816,467.440797,470.300816,5099700,234.915493
2010-09-02,462.840787,464.430803,460.310796,463.180802,3380900,231.359042
2010-09-01,454.980795,464.940795,452.500765,460.330799,6480700,229.935464
2010-08-31,450.110763,454.870795,448.000768,450.020766,3908100,224.785598
2010-08-30,459.150792,459.760798,452.420785,452.690775,2471900,226.119268
2010-08-27,452.560773,459.990784,447.650767,458.83078,4642100,229.186204
2010-08-26,456.060788,457.260797,450.440762,450.980774,3567200,225.265122
2010-08-25,450.000764,457.810795,450.000764,454.620776,5203500,227.083305
2010-08-24,457.700795,458.370779,450.920766,451.390783,5546000,225.469922
2010-08-23,461.500789,468.250799,457.730784,464.070785,5994700,231.803589
2010-08-20,467.970792,471.590822,461.020785,462.020798,7864500,230.779619
2010-08-19,481.010811,482.510831,467.250786,467.970792,7879300,233.751644
2010-08-18,490.440847,490.870829,481.550823,482.150812,5392800,240.834572
2010-08-17,488.530849,494.700842,486.030848,490.520828,3795400,245.015398
2010-08-16,483.680821,489.870847,480.500819,485.590819,2619700,242.552857
2010-08-13,489.000836,491.190842,486.010845,486.35083,3883800,242.932482
2010-08-12,483.940825,494.750834,482.510831,492.01083,4425700,245.759655
2010-08-11,497.730839,498.00086,491.500838,491.74084,4462600,245.624795
2010-08-10,502.350852,506.000871,498.570861,503.710852,4163400,251.603822
2010-08-09,502.250869,505.500865,501.360856,505.35086,3758300,252.423007
2010-08-06,505.400882,505.740867,496.050856,500.220854,6663800,249.860567
2010-08-05,505.890872,508.600886,503.560878,508.10088,4858900,253.796643
2010-08-04,492.180838,507.000884,491.050853,506.320853,7653500,252.907519
2010-08-03,490.500856,492.460845,486.760839,489.830841,3618100,244.67075
2010-08-02,488.99085,493.280834,486.940833,490.410828,3731300,244.960454
2010-07-30,479.650811,487.360829,479.140818,484.850841,4304100,242.183237
2010-07-29,485.950837,488.880851,479.330829,484.990829,5371000,242.253162
2010-07-28,494.940844,495.25084,482.670822,484.350835,5010600,241.933484
2010-07-27,490.580836,497.500854,490.170826,492.630853,4920700,246.069357
2010-07-26,489.090833,490.750843,484.88083,488.970848,4005200,244.241183
2010-07-23,480.770809,490.590852,480.010829,490.060827,4545700,244.785628
2010-07-22,483.230836,488.980834,482.480842,484.810836,4311400,242.163255
2010-07-21,484.000833,485.700818,475.430822,477.500811,6583700,238.511894
2010-07-20,461.030802,482.990834,460.60079,481.590829,8139300,240.554859
2010-07-19,461.010799,469.650805,457.520771,466.18081,9134700,232.857547
2010-07-16,469.12081,470.560821,459.520797,459.610793,15708200,229.575821
2010-07-15,491.730854,494.700842,482.680838,494.020842,9752800,246.763657
2010-07-14,489.880833,493.830832,486.460829,491.340847,6259300,245.424998
2010-07-13,482.250826,492.99084,480.28082,489.200833,7982300,244.35606
2010-07-12,472.370806,479.440828,471.080799,475.830815,6693700,237.67773
2010-07-09,471.960796,473.260819,462.780778,467.490788,8695400,233.511882
2010-07-08,453.550769,457.330791,449.660779,456.560794,5357700,228.052345
2010-07-07,438.310758,451.29077,435.380745,450.20076,6282800,224.875504
2010-07-06,444.000748,447.67077,433.630737,436.070761,5139300,217.817563
2010-07-02,441.620762,442.28076,436.000737,436.550735,3886400,218.05731
2010-07-01,445.290754,448.400761,433.630737,439.490765,7053500,219.525857
2010-06-30,454.960792,457.830797,444.720753,444.950769,7233400,222.253131
2010-06-29,463.440807,464.550788,451.120762,454.260789,7030400,226.903491
2010-06-28,472.590805,477.550833,469.01081,472.080812,3537700,235.804602
2010-06-25,477.060813,477.650816,470.560821,472.680802,4507100,236.104296
2010-06-24,479.660828,482.750832,473.260819,475.100823,3801300,237.313098
2010-06-23,486.890842,486.890842,478.160808,482.05083,4073300,240.78463
2010-06-22,489.900836,496.600854,485.730838,486.250847,4456000,242.882541
2010-06-21,499.900872,500.970849,484.890846,488.560838,5989200,244.036383
2010-06-18,502.510873,503.47085,498.130862,500.030844,5767200,249.765656
2010-06-17,503.450878,505.870869,496.690851,500.080866,3969300,249.790642
2010-06-16,496.170842,504.000876,496.110865,501.270859,4595600,250.385044
2010-06-15,483.080831,500.400848,482.180832,497.990843,8551100,248.746675
2010-06-14,494.480843,494.500846,483.190831,483.190831,4096000,241.354061
2010-06-11,482.500814,488.710843,481.620817,488.50083,3576600,244.006409
2010-06-10,480.370817,488.50083,475.840831,487.010827,5175000,243.262151
2010-06-09,487.22084,488.880851,472.000801,474.020799,5478300,236.773626
2010-06-08,487.850849,488.840845,477.540816,484.780816,5390200,242.14826
2010-06-07,499.06085,500.910871,483.150825,485.520825,7292500,242.517894
2010-06-04,499.720848,509.250867,496.700837,498.720866,7869900,249.111322
2010-06-03,495.110852,508.000866,494.700842,505.600878,7328700,252.547891
2010-06-02,486.680828,493.870837,481.460826,493.370861,5100500,246.438992
2010-06-01,480.430825,491.060839,480.120829,482.370842,5353500,240.944477
2010-05-28,492.740852,493.450841,483.00082,485.630824,5811200,242.572839
2010-05-27,484.950824,492.31084,481.050817,490.46085,5639200,244.98544
2010-05-26,482.070832,489.760847,475.000809,475.470827,6977200,237.497916
2010-05-25,468.150816,477.450819,464.010807,477.070829,6057300,238.297118
2010-05-24,480.730835,489.790836,476.800808,477.160826,8723600,238.342071
2010-05-21,469.060802,485.000846,464.400783,472.050823,19454100,235.789622
2010-05-20,485.07084,485.580833,473.8008,475.010826,9863400,237.268145
2010-05-19,496.260839,499.440871,487.740849,494.430852,6917100,246.968457
2010-05-18,510.000861,510.970885,497.070841,498.370864,5672100,248.936496
2010-05-17,506.780854,508.360884,498.350862,507.970877,5608400,253.731707
2010-05-14,509.770876,510.990888,496.250853,507.530879,8262800,253.511928
2010-05-13,516.500914,522.000893,510.370865,510.880889,6676400,255.185259
2010-05-12,512.040892,512.040892,502.00085,505.390865,7732400,252.44299
2010-05-11,515.670909,519.880912,508.220865,509.05087,6670000,254.271164
2010-05-10,513.970893,522.820912,512.600876,521.650892,8286800,260.564881
2010-05-07,499.970866,505.320871,481.330824,493.140845,10216000,246.324099
2010-05-06,508.750861,517.520899,460.0008,498.670844,10037600,249.086335
2010-05-05,500.980865,515.720901,500.470873,509.760859,9198600,254.625804
2010-05-04,526.520892,526.740892,504.210858,506.370875,12198000,252.932505
2010-05-03,526.50092,532.920901,525.080881,530.600893,3729500,265.035411
2010-04-30,531.130889,537.680933,525.44093,525.700873,4888900,262.587849
2010-04-29,533.370886,536.500926,526.670928,532.000899,6140700,265.734715
2010-04-28,532.100882,534.83093,521.0309,529.190902,6837700,264.33112
2010-04-27,528.95093,538.330944,527.230881,529.060899,7718100,264.266183
2010-04-26,544.970924,544.990958,529.210935,531.640912,8770300,265.554901
2010-04-23,547.250927,549.320916,542.270957,544.990958,4194300,272.223256
2010-04-22,552.000973,552.500948,543.35092,547.060947,6585900,273.257216
2010-04-21,556.460933,560.250971,552.160933,554.300947,4800800,276.8736
2010-04-20,554.170945,559.660938,551.060937,555.040955,5977000,277.243234
2010-04-19,548.750915,553.990951,545.000944,550.10093,7817100,274.775689
2010-04-16,563.000991,568.810966,549.630912,550.150921,24562600,274.80066
2010-04-15,592.171005,597.841052,588.291031,595.301045,13574200,297.35317
2010-04-14,590.06101,592.341012,584.011003,589.00102,6830900,294.206303
2010-04-13,572.53098,588.881003,571.130974,586.771009,7853900,293.092412
2010-04-12,567.350983,574.00101,566.220968,572.731007,4722400,286.079424
2010-04-09,567.490971,568.770961,564.000943,566.220968,4128600,282.827656
2010-04-08,563.320974,569.850985,560.050944,567.490971,3909500,283.462024
2010-04-07,567.300992,568.750989,561.86099,563.540973,5181200,281.488997
2010-04-06,569.460978,570.891003,565.400949,568.220994,4135600,283.82667
2010-04-05,570.900989,574.881007,569.000946,571.010958,3817200,285.220259
2010-04-01,571.350973,573.450982,565.550984,568.80098,4221100,284.116374
2010-03-31,565.050947,569.740954,562.81095,567.120998,6084200,283.277222
2010-03-30,562.830984,567.63096,560.280991,566.710958,3970500,283.072406
2010-03-29,563.000991,564.720979,560.570953,562.450963,6232200,280.944537
2010-03-26,565.270947,567.390989,560.020986,562.690995,5412500,281.064433
2010-03-25,559.020973,572.000985,558.660986,562.880975,7891200,281.159328
2010-03-24,545.510906,559.850979,539.700931,557.330944,13179500,278.387085
2010-03-23,557.040981,558.310984,542.000905,549.000934,11043800,274.226241
2010-03-22,556.110932,566.850946,554.280975,557.500951,8039600,278.472004
2010-03-19,560.000953,568.000995,557.280952,560.000953,9624200,279.720756
2010-03-18,564.720979,568.440993,562.960986,566.400962,3567600,282.917563
2010-03-17,568.301005,571.450956,564.250962,565.56097,6668000,282.497987
2010-03-16,561.830971,568.420959,560.760933,565.200983,6888600,282.318173
2010-03-15,566.681,569.450992,556.000963,563.180985,9342600,281.309183
2010-03-12,588.140995,588.280983,579.160974,579.540995,5527400,289.481016
2010-03-11,574.261015,586.210994,574.200976,581.140966,8498200,290.280203
2010-03-10,563.760972,578.500976,562.210992,576.450959,11352100,287.937542
2010-03-09,559.850979,564.660941,556.500939,560.190933,6376900,279.815651
2010-03-08,564.780957,565.18095,561.010952,562.480982,4790600,280.959532
2010-03-05,561.350967,567.670965,559.90097,564.210956,7853700,281.823654
2010-03-04,546.500932,556.130965,546.200922,554.590971,6391300,277.018467
2010-03-03,542.360954,548.120937,539.250946,545.320926,6201800,272.388075
2010-03-02,535.480941,545.660941,535.010924,541.060931,8746200,270.260205
2010-03-01,529.200888,533.290936,527.740904,532.690916,4492500,266.079379
2010-02-26,527.420922,531.750942,523.48091,526.80093,4113800,263.137328
2010-02-25,527.120912,528.490899,520.000867,526.430896,6643100,262.952495
2010-02-24,533.980892,538.440913,530.510897,531.470904,4670500,265.469982
2010-02-23,543.000918,543.630957,532.290923,535.070901,5766600,267.268182
2010-02-22,547.35091,547.500945,541.000954,542.800952,4305100,271.129347
2010-02-19,540.530936,544.03095,539.700931,540.760921,5125300,270.11035
2010-02-18,537.540945,545.01093,536.140939,543.220917,4691200,271.339119
2010-02-17,542.000905,543.400911,537.610908,538.210928,4074500,268.836627
2010-02-16,536.8709,544.130933,534.300935,541.300902,7336100,270.380071
2010-02-12,532.970893,537.150938,530.50091,533.120928,4576400,266.29417
2010-02-11,533.320894,540.490931,529.500898,536.400943,4838000,267.932539
2010-02-10,534.070888,537.790902,527.690913,534.450909,5369000,266.958496
2010-02-09,539.540909,541.530949,535.070901,536.440949,5660200,267.952522
2010-02-08,532.500936,542.000905,531.530881,533.47093,5408700,266.468996
2010-02-05,528.400902,533.500888,522.460925,531.29091,6335600,265.380075
2010-02-04,537.000902,538.000915,525.560885,526.780897,6780600,263.127321
2010-02-03,528.670892,542.100949,528.230894,540.820899,6020500,270.140309
2010-02-02,534.960932,534.960932,527.610902,531.120903,8223000,265.295156
2010-02-01,534.600945,535.81091,530.300883,533.020884,4518400,266.244198
2010-01-29,538.490905,540.990906,525.610876,529.940896,8311900,264.705742
2010-01-28,544.490921,547.000908,530.600893,534.290888,6482300,266.878565
2010-01-27,541.270944,547.65092,535.310934,542.100949,7958400,270.779695
2010-01-26,537.970896,549.600954,536.290913,542.420931,8743600,270.939526
2010-01-25,546.590929,549.880931,535.5109,540.000941,8872800,269.73074
2010-01-22,564.50098,570.600979,534.860888,550.010933,13651700,274.730736
2010-01-21,583.441002,586.821,572.251003,582.98097,12662600,291.199286
2010-01-20,585.981009,585.981009,575.290986,580.411005,6525700,289.915587
2010-01-19,581.201005,590.420997,576.290999,587.620986,8665700,293.516976
2010-01-15,593.341025,593.561024,578.041006,580.000965,10909600,289.710772
2010-01-14,583.900972,594.200988,582.811024,589.850997,8511900,294.630868
2010-01-13,576.490965,588.381027,573.900966,587.090991,13041800,293.252243
2010-01-12,597.651011,598.161034,588.001007,590.481036,9742900,294.945572
2010-01-11,604.46106,604.46106,594.041028,601.11102,14479800,300.255255
2010-01-08,592.000997,603.251034,589.110988,602.021036,9483900,300.709808
2010-01-07,609.401025,610.001045,592.651008,594.101005,12876600,296.753749
2010-01-06,625.861078,625.861078,606.361042,608.261023,7987100,303.826685
2010-01-05,627.181073,627.841071,621.541045,623.991055,6031900,311.683844
2010-01-04,626.951088,629.511067,624.241073,626.751061,3927000,313.062468
2009-12-31,624.751096,625.401047,619.981079,619.981079,2448700,309.680858
2009-12-30,618.501062,622.731037,618.011072,622.731037,2942100,311.054464
2009-12-29,624.741049,624.841093,618.291049,619.401092,2860200,309.391155
2009-12-28,621.661061,625.99108,618.48109,622.871087,3408400,311.124419
2009-12-24,612.931058,619.521047,612.271061,618.48109,1723800,308.931613
2009-12-23,603.501053,612.871081,602.851041,611.681027,4160800,305.534978
2009-12-22,601.341005,601.501027,598.851051,601.121006,3775600,300.260243
2009-12-21,597.611006,599.841017,595.671019,598.681044,5161600,299.04148
2009-12-18,596.031006,598.931001,595.001035,596.421013,7089400,297.912594
2009-12-17,596.441047,597.641025,593.76099,593.941045,5297300,296.673849
2009-12-16,598.601033,600.371012,596.641012,597.761042,5639800,298.581939
2009-12-15,593.30102,596.381008,590.990998,593.140998,4577800,296.274225
2009-12-14,595.351037,597.310996,592.611003,595.730996,3841100,297.56793
2009-12-11,594.680992,594.751017,587.731016,590.510994,3452800,294.960537
2009-12-10,590.441031,594.711011,590.411011,591.501021,3349000,295.455055
2009-12-09,587.501031,589.330988,583.58099,589.020992,3575200,294.21628
2009-12-08,583.500979,590.66103,582.000991,587.050985,3059300,293.23226
2009-12-07,584.21103,588.691024,581.000978,586.250999,3284500,292.832667
2009-12-04,593.021043,594.831028,579.181007,585.011015,5046000,292.213294
2009-12-03,589.041025,591.45103,585.001029,585.740976,2868000,292.57791
2009-12-02,591.000984,593.010996,586.22098,587.511017,3338800,293.462046
2009-12-01,588.131009,591.220983,583.001004,589.87103,4657900,294.640874
2009-11-30,580.631004,583.670987,577.111018,583.001004,3463000,291.209293
2009-11-27,572.000985,582.461022,570.970952,579.760994,2779500,289.590906
2009-11-25,586.411021,587.061033,582.691008,585.740976,2933300,292.57791
2009-11-24,582.521,584.290979,576.541017,583.091001,3222400,291.254246
2009-11-23,576.490965,586.601001,575.860987,582.350992,5114000,290.884611
2009-11-20,569.500983,571.600992,569.401,569.960954,4027400,284.695781
2009-11-19,573.770964,574.00101,570.000959,572.991012,4352200,286.209296
2009-11-18,576.650986,578.781014,572.071009,576.650986,3110700,288.037456
2009-11-17,574.87096,577.500964,573.720973,577.490978,3847700,288.457032
2009-11-16,575.000962,576.991002,572.780998,576.281013,4414700,287.852654
2009-11-13,569.29097,572.511008,566.610975,572.050976,3346000,285.739748
2009-11-12,569.560961,572.900953,565.500993,567.850959,3786600,283.641838
2009-11-11,570.480963,573.500973,565.86098,570.560974,4656700,284.995491
2009-11-10,562.73094,568.780947,562.000979,566.760949,4478200,283.097377
2009-11-09,555.450934,562.580965,554.230922,562.51094,5319500,280.974496
2009-11-06,547.720944,551.780973,545.50092,551.100943,3667000,275.275196
2009-11-05,543.490908,549.770962,542.660903,548.650933,3709100,274.051415
2009-11-04,540.800927,545.50092,536.420916,540.330909,4682800,269.895559
2009-11-03,530.010921,537.500939,528.300919,537.290926,4778100,268.377086
2009-11-02,537.080913,539.460898,528.24088,533.990939,6428200,266.728741
2009-10-30,550.000947,550.170955,534.240896,536.120906,6962900,267.79266
2009-10-29,543.010904,551.830965,541.000954,551.050951,5064000,275.250225
2009-10-28,547.870919,550.000947,538.250934,540.300951,5154800,269.880595
2009-10-27,550.97094,554.560952,544.160953,548.290945,6457000,273.871601
2009-10-26,555.750944,561.640991,550.890929,554.21095,5963000,276.828646
2009-10-23,555.250968,557.890958,551.200926,553.690941,4803200,276.568902
2009-10-22,550.000947,555.00095,548.000921,554.090934,4690400,276.768698
2009-10-21,549.91095,559.350941,549.000934,551.100943,7368600,275.275196
2009-10-20,551.640924,552.950933,540.700944,551.720935,8117600,275.584882
2009-10-19,552.690928,553.600944,548.730943,552.090969,6459800,275.769715
2009-10-16,547.330938,554.750931,544.530926,549.850972,17749900,274.650835
2009-10-15,533.750906,536.900919,527.270887,529.910938,12246500,264.690778
2009-10-14,532.460931,535.580924,530.000935,535.32092,6541200,267.393067
2009-10-13,524.390926,527.460928,521.380901,526.110913,6097400,262.792664
2009-10-12,523.420871,525.760912,519.320898,524.040924,6669200,261.758703
2009-10-09,516.650889,521.510903,514.500888,516.250896,5496600,257.86758
2009-10-08,519.570916,523.250924,513.340885,514.180906,8639800,256.83362
2009-10-07,499.000842,518.990868,497.81085,517.540871,9784800,258.511924
2009-10-06,491.700834,499.370846,491.700834,498.740868,5485000,249.121313
2009-10-05,487.650822,492.430856,483.340836,488.520833,4305100,244.0164
2009-10-02,483.740829,491.74084,482.600827,484.58082,5221000,242.048362
2009-10-01,493.000857,496.470852,487.000841,487.200838,5647400,243.357062
2009-09-30,500.000855,500.140844,487.240843,495.85086,6306800,247.677752
2009-09-29,499.530868,499.750867,493.010843,498.530855,4214000,249.016411
2009-09-28,494.840861,501.500874,493.300836,498.530855,3692300,249.016411
2009-09-25,494.290833,499.930861,492.000844,492.480848,4114400,245.99443
2009-09-24,500.470873,501.410847,493.000857,496.770862,5074000,248.137294
2009-09-23,500.780869,507.000884,497.710867,498.460861,5428600,248.981449
2009-09-22,500.920857,501.990864,497.81085,499.06085,6105100,249.281144
2009-09-21,487.740849,498.900859,486.220827,497.000847,4248600,248.252171
2009-09-18,496.770862,496.980845,491.230847,491.460832,6591500,245.484931
2009-09-17,490.57085,497.370851,487.150846,491.720837,8999700,245.614804
2009-09-16,479.800816,489.37084,478.480821,488.290847,5189900,243.901522
2009-09-15,475.08082,478.910833,472.710821,477.540816,4814000,238.531876
2009-09-14,470.510799,476.800808,470.050798,475.120826,3966100,237.32309
2009-09-11,470.400799,473.300824,467.630807,472.14082,3820000,235.834576
2009-09-10,466.650797,470.940811,462.000795,470.940811,5088100,235.23517
2009-09-09,459.060796,466.270807,458.800791,463.970802,4407100,231.753647
2009-09-08,464.290784,466.990812,455.840788,458.620797,5333300,229.081317
2009-09-04,457.570793,462.600785,455.78078,461.300792,3009500,230.419976
2009-09-03,455.820786,458.250793,455.000767,457.520771,3304600,228.531854
2009-09-02,455.820786,458.330773,452.590762,453.010788,3623100,226.279115
2009-09-01,459.680788,466.820805,454.42078,455.760778,5209100,227.652736
2009-08-31,459.790787,461.860807,458.000775,461.670797,3930400,230.604794
2009-08-28,469.260798,472.370806,463.380798,464.750785,3556400,232.143249
2009-08-27,468.580798,468.580798,460.730792,466.060794,4012600,232.797599
2009-08-26,472.760812,473.000814,466.700788,468.000811,3990400,233.766639
2009-08-25,469.130796,474.350829,468.720817,471.370823,4699400,235.449962
2009-08-24,467.3508,470.090803,464.420786,468.730803,4925100,234.13127
2009-08-21,465.540784,466.090813,462.650807,465.240805,7147600,232.388015
2009-08-20,452.000789,462.180789,451.230762,460.410779,8027600,229.975414
2009-08-19,439.990741,445.000761,438.560746,443.970759,4526800,221.763616
2009-08-18,445.100774,447.700758,442.320765,445.280768,4719800,222.417966
2009-08-17,451.500783,451.990773,443.120751,444.890761,5260000,222.223157
2009-08-14,462.780778,463.180802,456.890793,460.0008,3362700,229.770629
2009-08-13,462.1508,464.720796,458.910791,462.280803,4005200,230.909492
2009-08-12,455.410776,461.750777,454.920786,458.580792,4700200,229.061335
2009-08-11,453.670786,457.230777,452.380779,453.940776,3437800,226.743644
2009-08-10,455.140786,458.410784,453.790771,456.610785,3496900,228.077315
2009-08-07,455.670781,459.420783,454.990781,457.100775,5105100,228.322066
2009-08-06,454.300764,454.880781,448.530764,450.360782,4237600,224.955435
2009-08-05,456.000779,456.910795,447.880783,451.140765,4701400,225.345037
2009-08-04,449.370785,454.000784,448.430781,453.730763,4797400,226.638743
2009-08-03,448.740777,453.900771,447.640781,452.210772,5199900,225.879506
2009-07-31,449.980761,452.700762,442.430765,443.050757,5742200,221.304074
2009-07-30,442.610759,451.470763,442.610759,445.640755,6421000,222.59778
2009-07-29,437.230735,437.800766,431.890747,436.240739,3988800,217.902467
2009-07-28,441.00077,442.810755,436.10075,439.850752,5083900,219.705671
2009-07-27,446.040779,446.750768,437.610756,444.800764,5027500,222.178204
2009-07-24,435.810757,450.490784,435.000754,446.720779,7280900,223.137252
2009-07-23,428.680726,441.210753,425.500724,437.340765,6982400,218.451931
2009-07-22,428.000726,430.200748,423.500729,427.69073,5192700,213.631733
2009-07-21,430.940725,431.900733,425.720723,427.900743,5958600,213.736635
2009-07-20,429.880735,432.850754,426.250718,430.170728,6330600,214.870494
2009-07-17,433.000729,435.480758,426.700733,430.250739,13759500,214.910459
2009-07-16,436.680737,445.750755,434.100755,442.600773,13158100,221.079307
2009-07-15,429.660736,438.680763,428.490746,438.170739,7582200,218.866503
2009-07-14,423.710712,426.730722,420.870725,424.690722,5813200,212.133228
2009-07-13,416.170702,424.520714,415.180705,424.300715,8121600,211.938419
2009-07-10,409.580713,417.370711,408.700686,414.400722,5875000,206.993368
2009-07-09,406.120704,414.450714,405.800691,410.390715,6575700,204.990367
2009-07-08,400.000672,406.000688,398.060685,402.490687,6908100,201.044299
2009-07-07,408.240685,409.190706,395.980679,396.63069,6543000,198.117228
2009-07-06,406.500694,410.640703,401.660682,409.610702,4542100,204.60075
2009-07-02,415.410721,415.410721,406.81069,408.490703,5054000,204.04131
2009-07-01,424.200732,426.400723,418.150725,418.990716,4638900,209.286072
2009-06-30,424.000735,427.210726,418.220719,421.590731,5207100,210.584781
2009-06-29,426.000731,427.800729,422.240712,424.140724,4354800,211.858503
2009-06-26,413.680717,428.230741,413.110716,425.32073,6537800,212.447917
2009-06-25,407.000701,415.900711,406.510711,415.770709,6111700,207.677677
2009-06-24,408.740691,412.23072,406.560702,409.290689,4934000,204.440904
2009-06-23,406.650699,408.99071,402.550695,405.680706,5820800,202.637715
2009-06-22,416.950715,417.490727,401.890698,407.350702,8279600,203.471879
2009-06-19,418.210702,420.460716,414.580716,420.090712,8550100,209.83552
2009-06-18,415.680712,418.690706,413.000717,414.060707,6193400,206.82353
2009-06-17,416.190704,419.720707,411.560705,415.160703,7006200,207.372978
2009-06-16,419.310728,421.090724,415.420707,416.000725,6122100,207.79257
2009-06-15,421.500734,421.500734,414.000699,416.770722,7501700,208.177184
2009-06-12,426.860724,427.700746,421.21071,424.840727,5858600,212.208155
2009-06-11,431.770731,433.730751,428.37073,429.000739,5751800,214.286083
2009-06-10,436.230752,437.890763,426.670745,432.600736,6742900,216.084284
2009-06-09,438.580749,440.500764,431.760745,435.620746,6534100,217.59278
2009-06-08,439.500751,440.920759,434.120758,438.770759,6220500,219.166213
2009-06-05,445.070755,447.340771,439.460746,444.32076,7389100,221.938442
2009-06-04,435.300734,441.240742,434.500748,440.280765,7303300,219.920462
2009-06-03,426.000731,432.460747,424.000735,431.650745,7092000,215.609763
2009-06-02,426.250718,429.960746,423.400716,428.400749,5266800,213.986388
2009-06-01,418.730711,429.600728,418.530715,426.560745,6669600,213.067305
2009-05-29,412.110703,417.230723,410.700711,417.230723,5316100,208.406954
2009-05-28,408.680714,411.620714,404.610699,410.400701,5357500,204.995355
2009-05-27,405.6407,411.860715,404.810695,405.560689,6091200,202.577767
2009-05-26,391.950669,405.000706,390.000666,404.36068,6232200,201.978362
2009-05-22,396.660679,398.650688,392.000661,393.50068,3450000,196.553786
2009-05-21,396.300692,402.840689,393.840665,396.500688,5459900,198.052292
2009-05-20,402.090694,405.670689,395.000669,397.180688,4585000,198.391952
2009-05-19,396.100665,401.64068,393.000674,398.880673,5696100,199.241096
2009-05-18,394.730678,397.310691,385.400656,396.840673,6728500,198.222114
2009-05-15,391.100662,394.110686,389.09068,390.000666,6039900,194.805527
2009-05-14,388.800657,392.210674,384.690667,387.500664,5895900,193.556775
2009-05-13,394.090683,396.390689,388.350672,389.540665,5706800,194.575757
2009-05-12,410.010695,410.990705,395.110668,399.010676,7609900,199.306032
2009-05-11,402.800683,412.000704,401.200681,407.980711,5137700,203.786569
2009-05-08,402.850705,410.130711,395.000669,407.330699,7759100,203.461888
2009-05-07,404.100706,404.990689,392.500667,396.610688,6021900,198.107237
2009-05-06,406.790688,408.28069,401.000685,403.470698,5285400,201.533815
2009-05-05,399.9807,405.000706,397.250682,402.990694,4819500,201.294053
2009-05-04,398.170685,402.400691,394.790686,401.980695,6430000,200.789558
2009-05-01,395.030688,397.590667,391.550677,393.69066,4873500,196.648681
2009-04-30,395.76068,403.750705,394.800672,395.970693,8744000,197.787559
2009-04-29,385.970656,394.97068,385.830668,391.470666,7247000,195.539793
2009-04-28,383.750662,389.050675,381.540654,383.710657,5909100,191.663665
2009-04-27,384.340665,389.490673,382.750649,385.950654,4598200,192.782544
2009-04-24,386.050667,393.180668,380.500666,389.490673,6796100,194.550786
2009-04-23,387.51065,389.750678,381.110642,384.690667,5237500,192.15318
2009-04-22,381.750667,390.000666,379.010664,383.860662,7029800,191.738592
2009-04-21,376.170647,384.30066,376.100652,381.47066,7418400,190.544785
2009-04-20,386.15065,390.650677,375.890639,379.300657,8890900,189.460868
2009-04-17,386.020648,399.820678,384.810652,392.240663,21541900,195.924407
2009-04-16,381.500648,392.90066,381.020645,388.740679,20446400,194.176163
2009-04-15,367.100629,381.06065,364.160629,379.500653,9898300,189.560766
2009-04-14,376.940644,376.990635,365.60064,368.910644,6882800,184.271051
2009-04-13,371.330635,379.10066,370.300633,378.110634,6123000,188.86645
2009-04-09,369.500647,374.350645,366.250621,372.500625,6790400,186.064248
2009-04-08,363.500631,365.00062,356.210609,362.000612,5551000,180.819487
2009-04-07,362.600632,363.750619,355.31061,358.650603,7387700,179.146155
2009-04-06,367.000615,369.820629,361.400623,368.24063,6585100,183.936379
2009-04-03,364.500614,371.720641,358.000622,369.780624,7607900,184.705606
2009-04-02,363.310621,369.760621,360.32063,362.500618,9009500,181.06924
2009-04-01,343.780596,355.240616,340.61058,354.090598,6627100,176.868431
2009-03-31,348.930604,353.510611,346.180584,348.060593,7337900,173.85644
2009-03-30,342.550598,343.810585,336.050575,342.690586,6211300,171.174119
2009-03-27,350.000611,352.000606,345.470595,347.700606,6670400,173.676626
2009-03-26,353.13059,359.160626,348.500592,353.290612,12051500,176.468837
2009-03-25,350.400604,351.340609,336.250572,344.070589,8705000,171.863431
2009-03-24,346.500597,353.84061,344.000595,347.17058,7668500,173.411878
2009-03-23,333.56056,349.450613,333.030565,348.600605,8574900,174.126176
2009-03-20,330.300578,332.990559,326.340563,330.160559,9511200,164.915364
2009-03-19,331.680581,336.000584,327.38055,329.94056,8253100,164.805475
2009-03-18,334.810561,340.000574,328.050564,333.100559,10061900,166.383896
2009-03-17,320.180556,335.340587,319.090546,335.340587,9460300,167.50279
2009-03-16,325.990561,329.730577,318.59054,319.690535,9930500,159.685582
2009-03-13,326.100561,327.460561,319.030538,324.420548,7842000,162.048226
2009-03-12,317.540535,325.000565,313.650545,323.530565,10085800,161.603679
2009-03-11,310.100539,320.000562,305.710511,317.910539,11891500,158.796473
2009-03-10,298.250512,310.500532,294.250491,308.170538,13510700,153.931338
2009-03-09,299.980517,306.570536,289.450485,290.890496,12991000,145.299948
2009-03-06,307.220517,310.190536,294.250491,308.570531,14522500,154.131134
2009-03-05,316.480545,319.08056,302.640509,305.640517,13108600,152.667591
2009-03-04,323.160561,329.000555,315.380549,318.920538,15695300,159.300968
2009-03-03,330.070562,333.690562,322.350559,325.480569,13098400,162.577707
2009-03-02,333.330575,340.700577,326.000547,327.160551,11620300,163.416859
2009-02-27,332.950585,343.820601,331.110581,337.990593,10880500,168.82647
2009-02-26,345.960585,352.490596,337.160588,337.180591,11253200,168.421873
2009-02-25,342.150574,352.300616,338.920581,341.640582,12926300,170.649641
2009-02-24,331.020553,349.62059,330.890581,345.450592,12237400,172.552743
2009-02-23,347.000603,349.800614,329.550553,330.060576,10481200,164.865423
2009-02-20,338.050571,348.920587,335.000571,346.450605,12480700,173.05225
2009-02-19,357.470627,359.800621,341.410597,342.640595,10014700,171.149148
2009-02-18,347.240605,353.380609,340.520583,353.110618,12094100,176.37893
2009-02-17,346.510583,347.0906,339.690578,342.660597,11403300,171.15914
2009-02-13,362.190622,362.990608,355.230599,357.680609,8324300,178.661643
2009-02-12,353.16061,363.620617,351.480597,363.050616,11142200,181.343964
2009-02-11,358.950613,365.00062,353.000619,358.040627,10502300,178.841472
2009-02-10,375.980636,377.500658,357.890622,358.510614,14260600,179.076231
2009-02-09,371.280643,381.000642,367.300625,378.770662,9991800,189.196135
2009-02-06,356.460597,373.810633,355.440612,371.280643,14128800,185.454867
2009-02-05,340.91059,355.380604,337.000566,353.720594,14583200,176.683613
2009-02-04,340.070568,354.440599,339.170569,343.000582,13685800,171.328962
2009-02-03,342.5706,343.000582,333.830581,340.450589,13162100,170.055239
2009-02-02,334.290582,345.000577,332.000563,340.570575,10452800,170.115172
2009-01-30,344.690581,348.800602,336.000584,338.530574,9378900,169.096191
2009-01-29,344.540576,345.050599,340.110574,343.320595,14622100,171.488809
2009-01-28,337.980576,352.330605,336.31058,348.670599,15440300,174.161139
2009-01-27,326.450562,333.870587,324.270543,331.480554,9891400,165.574702
2009-01-26,324.85056,328.000573,320.560546,323.87055,9255900,161.773501
2009-01-23,309.270534,331.960558,304.220509,324.700555,21545900,162.188089
2009-01-22,298.040499,309.350545,295.150521,306.500511,16595900,153.097158
2009-01-21,288.350489,303.500534,288.350489,303.080507,9885800,151.388865
2009-01-20,299.140525,299.500513,282.750497,282.750497,10134100,141.234014
2009-01-16,305.020525,308.250518,295.700519,299.670521,10487900,149.685575
2009-01-15,297.570512,303.580514,286.790492,298.99052,11913400,149.345914
2009-01-14,310.000525,313.80055,297.750506,300.970513,10976700,150.334921
2009-01-13,311.770535,320.600551,310.390532,314.320528,8898100,157.003261
2009-01-12,316.310537,318.950558,310.230541,312.690537,6633300,156.18908
2009-01-09,327.500567,327.500567,313.400526,315.070553,8713400,157.377899
2009-01-08,318.280544,325.190545,317.340539,325.190545,7228300,162.43284
2009-01-07,328.320555,330.910553,318.750561,322.010543,9022600,160.844427
2009-01-06,332.980573,340.800591,326.390554,334.060566,12898500,166.86342
2009-01-05,321.000544,331.240583,315.000528,328.050564,9814500,163.861421
2009-01-02,308.60052,321.820563,305.500529,321.320557,7248000,160.499779
2008-12-31,304.200536,311.000538,302.61052,307.650529,5795100,153.671593
2008-12-30,300.800505,306.810538,298.710513,303.110527,7715700,151.40386
2008-12-29,300.220518,301.380522,291.580513,297.420507,7431500,148.561692
2008-12-26,304.070534,305.260527,298.31052,300.360507,3932800,150.030223
2008-12-24,301.480505,306.34052,298.380514,302.950505,3857300,151.323929
2008-12-23,300.430501,303.310523,296.670513,298.020496,7583600,148.861387
2008-12-22,308.560514,309.500519,290.630491,297.110511,7864500,148.406849
2008-12-19,310.990522,317.790554,309.000543,310.170533,11267200,154.930336
2008-12-18,316.700544,320.350563,309.110543,310.280533,9562600,154.985281
2008-12-17,318.640562,322.130559,312.420547,315.24053,11622700,157.462802
2008-12-16,314.520525,329.500562,311.270529,325.280572,14172100,162.477808
2008-12-15,314.010532,318.490557,305.110522,310.670539,13526200,155.18009
2008-12-12,295.710505,316.470528,294.000503,315.760539,11487000,157.722547
2008-12-11,304.170517,312.880548,297.800497,300.220518,12404600,149.960299
2008-12-10,309.240545,314.900545,304.510533,308.820519,10513100,154.256003
2008-12-09,297.690497,318.000536,297.010497,305.970516,13831300,152.832425
2008-12-08,289.990496,309.440541,282.000472,302.110514,16349500,150.904353
2008-12-05,271.020455,284.240499,264.020457,283.990481,13091200,141.853387
2008-12-04,276.530481,283.490474,268.770472,274.340476,9809700,137.033205
2008-12-03,269.850465,281.360477,265.340452,279.430476,11853800,139.575662
2008-12-02,269.730449,277.780482,262.580446,275.110473,11723000,137.417819
2008-12-01,286.680493,287.380495,265.980447,265.990464,11465100,132.862369
2008-11-28,290.5805,296.450513,288.280495,292.960516,5150200,146.333924
2008-11-26,280.280484,295.460517,276.200483,292.090505,12760800,145.899353
2008-11-25,268.680475,286.66049,267.320444,282.050494,21623100,140.884362
2008-11-24,269.260462,269.950448,249.010431,257.440455,20184700,128.591636
2008-11-21,262.510452,269.370462,247.30043,262.430441,20565700,131.084136
2008-11-20,274.890474,282.940476,259.040457,259.560435,19632000,129.650567
2008-11-19,295.390492,300.19053,278.580468,280.18047,15727800,139.950285
2008-11-18,301.570502,303.730519,285.350481,297.420507,16754600,148.561692
2008-11-17,303.000527,310.160547,297.950502,300.120505,15144000,149.910342
2008-11-14,303.250515,324.990548,302.560529,310.020528,19105500,154.855409
2008-11-13,291.770492,313.000533,280.000476,312.080531,26568500,155.884381
2008-11-12,302.050506,312.490541,287.760486,291.000495,20177500,145.354893
2008-11-11,308.690516,316.300551,300.520528,311.460539,20369100,155.574695
2008-11-10,328.000573,329.440554,309.47053,318.78055,16220700,159.231044
2008-11-07,333.120562,341.150592,325.330564,331.140569,9397600,165.40488
2008-11-06,339.970585,344.420591,325.810568,331.22058,17213800,165.444845
2008-11-05,362.150617,368.880625,341.310583,342.240602,13944900,170.949352
2008-11-04,353.440617,372.360636,345.500584,366.940638,14754700,183.287032
2008-11-03,357.580626,362.990608,341.430599,346.49058,11953600,173.072218
2008-10-31,356.160618,371.960643,354.270622,359.360622,14902200,179.50081
2008-10-30,368.460629,372.000649,358.370626,359.690621,16037600,179.665645
2008-10-29,365.79062,371.000636,352.37061,358.000622,19586300,178.821489
2008-10-28,339.050583,369.310637,328.510565,368.750622,16271500,184.19112
2008-10-27,334.810561,343.000582,325.600554,329.490576,12447800,164.580707
2008-10-24,326.470565,350.470598,324.74056,339.290585,14773100,169.475817
2008-10-23,353.6506,358.000622,337.990593,352.320619,13006300,175.984325
2008-10-22,356.990623,369.690627,344.000595,355.670597,13169100,177.657641
2008-10-21,372.390625,383.780651,362.000612,362.750637,11607200,181.194124
2008-10-20,379.750641,380.980639,359.590607,379.32066,13557400,189.470859
2008-10-17,378.960641,386.000676,363.550623,372.54063,28605100,186.084231
2008-10-16,332.760574,356.500603,309.440541,353.020591,32601000,176.333961
2008-10-15,354.650612,359.000604,338.830584,339.170569,13493100,169.415869
2008-10-14,393.530669,394.500662,357.000609,362.710632,15627800,181.174142
2008-10-13,355.790614,381.950663,345.750602,381.020645,17877700,190.320002
2008-10-10,313.160524,341.8906,310.300535,332.000563,21274900,165.834447
2008-10-09,344.520604,348.570586,321.670558,328.980553,16210400,164.32595
2008-10-08,330.160559,358.990618,326.110547,338.110579,23741400,168.886403
2008-10-07,373.33063,374.980654,345.370581,346.010607,22191600,172.832471
2008-10-06,373.980641,375.990653,357.1606,371.210649,22525200,185.419905
2008-10-03,397.350696,412.50071,383.070662,386.910661,16045600,193.262068
2008-10-02,409.790695,409.980706,386.000676,390.490656,12014500,195.050278
2008-10-01,411.150696,416.980704,403.100693,411.720696,12516200,205.654694
2008-09-30,395.980679,425.080729,392.320674,400.520681,6195600,200.06028
2008-09-29,419.510725,423.510715,380.710649,381.000642,21606400,190.310011
2008-09-26,428.000726,437.160741,421.030716,431.040739,10624500,215.305064
2008-09-25,438.840754,450.000764,435.980734,439.600765,10078100,219.580801
2008-09-24,430.340736,445.000761,430.110751,435.110754,8515700,217.338039
2008-09-23,433.250747,440.790757,425.720723,429.270729,10447400,214.420944
2008-09-22,454.130787,454.130787,429.000739,430.14074,8847600,214.855514
2008-09-19,461.000782,462.070789,443.280773,449.150756,20086900,224.351027
2008-09-18,422.640735,439.180738,410.500715,439.080755,17243100,219.321057
2008-09-17,438.480766,439.140764,413.440715,414.490719,18322100,207.038321
2008-09-16,425.960725,449.280758,425.490738,442.930771,14033700,221.244141
2008-09-15,424.000735,441.970764,423.710712,433.860753,13183900,216.713663
2008-09-12,430.210734,441.990767,429.000739,437.660747,12101100,218.611762
2008-09-11,408.350715,435.090751,406.380709,433.750754,12991200,216.658718
2008-09-10,424.470723,424.480739,409.680696,414.16072,12500200,206.873487
2008-09-09,423.17073,432.380737,415.000712,418.660717,14513300,209.121237
2008-09-08,452.020761,452.940763,417.550705,419.950723,18103300,209.765596
2008-09-05,445.49075,452.46079,440.080768,444.250766,9102500,221.90348
2008-09-04,460.0008,463.240779,449.400774,450.260768,9733200,224.905479
2008-09-03,468.730803,474.29082,459.580774,464.4108,8661500,231.973427
2008-09-02,476.770819,482.180832,461.420778,465.250791,12268700,232.393003
2008-08-29,469.750818,471.010805,462.330794,463.290802,7725100,231.413987
2008-08-28,472.490822,476.450807,470.330805,473.780797,6082000,236.653745
2008-08-27,473.730806,474.830802,464.840812,468.580798,8807000,234.056343
2008-08-26,483.460821,483.460821,470.59081,474.160818,6641100,236.843566
2008-08-25,486.110828,497.000847,481.500832,483.010837,4043600,241.264154
2008-08-22,491.500838,494.880836,489.48084,490.590852,4611500,245.050376
2008-08-21,482.92084,489.900836,479.270821,486.530823,7054500,243.022389
2008-08-20,494.720845,496.690851,482.570839,485.000846,7993900,242.258165
2008-08-19,490.430831,498.280867,486.630837,490.500856,6115700,245.005422
2008-08-18,509.84087,510.000861,495.510845,498.300839,6692700,248.901518
2008-08-15,506.990867,510.660889,505.500865,510.150866,7117800,254.820613
2008-08-14,497.70085,507.610859,496.290858,505.490879,5859000,252.492946
2008-08-13,501.600857,503.540875,493.880854,500.030844,7278100,249.765656
2008-08-12,502.00085,506.130873,498.00086,502.610856,5532000,251.054374
2008-08-11,492.470831,508.880863,491.780845,500.840846,8510300,250.170253
2008-08-08,480.150817,495.750846,475.690826,495.010838,7506500,247.258161
2008-08-07,482.000838,484.000833,476.410832,479.120816,5568300,239.321087
2008-08-06,478.370821,489.770833,472.510825,486.340844,6776800,242.927494
2008-08-05,467.590802,480.080823,466.330815,479.850838,7195800,239.685733
2008-08-04,468.120797,473.0108,461.900782,463.000808,4992500,231.269135
2008-08-01,472.510825,473.220813,462.500802,467.860792,6038300,233.696699
2008-07-31,474.560811,480.890826,471.440817,473.750809,5751600,236.638766
2008-07-30,485.500822,486.020831,472.810804,482.700841,7007400,241.109311
2008-07-29,479.30081,487.260846,478.000817,483.11082,5626600,241.314096
2008-07-28,492.090841,492.090841,475.130812,477.120821,6343600,238.322088
2008-07-25,486.490849,493.130859,481.500832,491.980841,6390700,245.744676
2008-07-24,496.700837,496.870845,475.620801,475.620801,7108200,237.572828
2008-07-23,481.610831,497.230863,478.100831,489.220835,9824800,244.366052
2008-07-22,466.720791,480.250831,465.600793,477.110804,9418000,238.317085
2008-07-21,480.88084,484.09083,465.700806,468.800797,11847200,234.166232
2008-07-18,498.350862,498.98087,478.190828,481.320838,22669300,240.419999
2008-07-17,534.160947,537.050894,524.500895,533.44091,17640500,266.454001
2008-07-16,514.040857,536.500926,510.600881,535.600896,9519800,267.532915
2008-07-15,516.280915,527.500933,501.100851,516.090874,12187400,257.787649
2008-07-14,539.000928,540.060918,515.45091,521.620872,8882700,260.549886
2008-07-11,536.500926,539.500904,519.430867,533.800898,10000000,266.633815
2008-07-10,545.000944,549.500971,530.72091,540.570941,8695800,270.015455
2008-07-09,550.760927,555.680981,540.730902,541.550921,8339100,270.504955
2008-07-08,545.990909,555.19093,540.000941,554.530932,9901700,276.988478
2008-07-07,542.300915,549.000934,535.600896,543.910934,8542200,271.683783
2008-07-03,530.880931,539.230913,527.500933,537.000902,4818900,268.232219
2008-07-02,536.510912,540.3809,526.060922,527.040902,8477600,263.257194
2008-07-01,519.580902,536.720926,517.00089,534.730947,9956900,267.098375
2008-06-30,532.470917,538.000915,523.060883,526.420909,7558700,262.947507
2008-06-27,527.680927,530.000935,515.090861,528.070934,10935700,263.771695
2008-06-26,544.100914,544.930919,528.260914,528.820928,11361400,264.146318
2008-06-25,544.970924,557.800961,543.670963,551.00096,8275200,275.225255
2008-06-24,545.140932,551.190939,535.100921,542.300915,9380100,270.879578
2008-06-23,545.360931,553.15096,542.020939,545.210957,7298900,272.333145
2008-06-20,556.980942,556.980942,544.510954,546.430908,12010900,272.942511
2008-06-19,555.350951,563.780944,550.810919,560.20098,11408700,279.820669
2008-06-18,564.510966,568.99096,559.160962,562.380938,6787600,280.90956
2008-06-17,576.350976,578.070964,568.380954,569.460978,6951700,284.446043
2008-06-16,566.500945,579.100996,566.500945,572.810957,7112000,286.119359
2008-06-13,561.490956,575.700965,561.340981,571.510995,12415000,285.470027
2008-06-12,548.760963,558.000927,546.880953,552.950933,11024200,276.199267
2008-06-11,556.240934,557.34093,544.460963,545.20091,7654300,272.328127
2008-06-10,549.560949,558.820946,546.780909,554.170945,7342200,276.808664
2008-06-09,568.060972,570.000959,545.400937,557.870986,10616100,278.656836
2008-06-06,579.751008,580.721001,567.000982,567.000982,9504400,283.217274
2008-06-05,577.080999,588.041012,576.210988,586.300991,7862700,292.857638
2008-06-04,565.330985,578.001001,564.550972,572.220984,6751500,285.824667
2008-06-03,576.501012,580.501002,560.610959,567.300992,8642800,283.367129
2008-06-02,582.501028,583.890986,571.270962,575.000962,7375800,287.213268
2008-05-30,583.471021,589.921022,581.300988,585.801015,6474500,292.6079
2008-05-29,574.79101,585.881026,573.200963,583.001004,9726200,291.209293
2008-05-28,567.940956,571.490962,561.100949,568.240966,8131100,283.836646
2008-05-27,544.960938,562.600937,543.850957,560.900983,7759900,280.170321
2008-05-23,546.960964,553.000924,537.810935,544.620923,8896100,272.038423
2008-05-22,551.95092,554.21095,540.250898,549.460966,10190600,274.456027
2008-05-21,578.52101,581.411018,547.890952,549.990961,12984600,274.72076
2008-05-20,574.630989,582.480995,572.911001,578.601021,6652000,289.011499
2008-05-19,578.550968,588.881003,573.521007,577.520997,11251000,288.472026
2008-05-16,581.43099,584.680986,578.320983,580.07099,8580100,289.745749
2008-05-15,579.001013,582.951012,575.610968,581.000978,8717800,290.210279
2008-05-14,586.491032,591.191025,575.250981,576.300985,8784300,287.86263
2008-05-13,586.231027,587.951015,578.550968,583.001004,10365600,291.209293
2008-05-12,574.751005,586.751037,568.910949,584.940991,9764200,292.178317
2008-05-09,579.001013,585.001029,571.300982,573.200963,9003300,286.314168
2008-05-08,586.201008,589.30103,578.911017,583.01099,10284100,291.214281
2008-05-07,590.271023,599.491015,576.430987,579.001013,13275500,289.211295
2008-05-06,591.000984,592.000997,583.001004,586.36103,9293200,292.887627
2008-05-05,598.861037,599.001026,587.130996,594.900991,12609000,297.153342
2008-05-02,598.491003,602.451049,579.301023,581.291002,14049900,290.355146
2008-05-01,578.310997,594.931011,576.970968,593.081021,13255000,296.244266
2008-04-30,562.210992,584.86098,558.470945,574.290973,15865200,286.858628
2008-04-29,550.830952,563.400984,550.010933,558.470945,8724400,278.956516
2008-04-28,545.88094,556.810935,539.000928,552.120928,8047200,275.784679
2008-04-25,549.020967,553.000924,542.730927,544.060908,8359900,271.758696
2008-04-24,551.290922,554.490927,540.020913,543.040923,8301100,271.249213
2008-04-23,557.94095,559.310936,540.950901,546.490946,9879800,272.972501
2008-04-22,537.570903,560.830958,537.560917,555.00095,15936400,277.223252
2008-04-21,539.390935,542.590939,530.290897,537.790902,14935000,268.626824
2008-04-18,535.21089,547.700911,524.770885,539.410907,36607800,269.436017
2008-04-17,455.630775,459.370792,446.520752,449.540763,26806000,224.545835
2008-04-16,444.400771,458.280782,441.00077,455.030786,15318500,227.288105
2008-04-15,458.130777,459.720793,443.720771,446.840765,9189400,223.197185
2008-04-14,457.160783,457.450777,450.150769,451.660774,7713900,225.604782
2008-04-11,464.070785,467.260803,455.010783,457.450777,8370600,228.496891
2008-04-10,464.960798,473.860808,461.85079,469.080804,10182700,234.306096
2008-04-09,469.130796,472.000801,457.540774,464.190801,12141400,231.863537
2008-04-08,473.04082,474.140815,462.010781,467.810801,9127900,233.671729
2008-04-07,477.030824,485.440844,473.530809,476.820811,11931400,238.172233
2008-04-04,457.010778,477.83081,456.200776,471.090816,11838500,235.310098
2008-04-03,461.730805,463.290802,448.130771,455.120783,13607500,227.333058
2008-04-02,469.900793,475.740818,460.390776,465.700806,12042800,232.617785
2008-04-01,447.740764,466.500792,446.870753,465.710792,12231700,232.622773
2008-03-31,435.640749,442.690769,432.010733,440.470745,8926000,220.015357
2008-03-28,447.460757,453.570772,434.310738,438.080743,8785100,218.82155
2008-03-27,446.000773,448.610774,440.490747,444.080758,11708000,221.818561
2008-03-26,452.590762,462.870806,449.290775,458.190785,10490500,228.866526
2008-03-25,457.460793,457.470779,446.000773,450.780777,11706800,225.165223
2008-03-24,438.430744,465.780786,437.720755,460.560784,13577600,230.050342
2008-03-20,427.320725,435.700757,417.500713,433.550757,19901000,216.55882
2008-03-19,441.11077,447.500762,431.670748,432.000746,12404200,215.784589
2008-03-18,428.980736,440.840749,425.530744,439.160766,14528500,219.361022
2008-03-17,427.99074,433.710748,412.110703,419.870712,15835400,209.725631
2008-03-14,442.980763,449.340766,430.620743,437.920752,13198000,218.741634
2008-03-13,432.67073,446.980753,428.780739,443.010751,15511000,221.284092
2008-03-12,440.010744,447.880783,438.070757,440.180751,13353600,219.870505
2008-03-11,425.260722,440.150762,424.650716,439.840766,17719900,219.700683
2008-03-10,428.830731,431.000734,413.040722,413.620709,16035000,206.603751
2008-03-07,428.880722,440.000757,426.240732,433.35073,16204000,216.458906
2008-03-06,447.690772,453.300781,431.180727,432.700749,14996100,216.13424
2008-03-05,445.250748,454.170792,444.000748,447.700758,14928800,223.626752
2008-03-04,450.950785,453.36079,435.780737,444.600768,27345400,222.078305
2008-03-03,471.510812,472.720807,450.110763,457.020795,15165600,228.282115
2008-02-29,471.870799,479.740808,464.650802,471.180813,18921400,235.355051
2008-02-28,470.500813,479.090827,467.360816,475.390816,13223100,237.45795
2008-02-27,460.130803,475.49083,459.640782,472.860826,20319600,236.194219
2008-02-26,461.200779,466.470803,446.850781,464.190801,46749000,231.863537
2008-02-25,505.95088,506.500878,485.740824,486.440827,16808300,242.977436
2008-02-22,502.060858,509.000879,497.550845,507.80087,11073100,253.646788
2008-02-21,512.850864,513.210882,499.500849,502.860875,11398100,251.179258
2008-02-20,503.510856,511.010891,498.820849,509.000879,13374300,254.246193
2008-02-19,534.940899,535.060915,506.500878,508.950888,12748400,254.221223
2008-02-15,528.310905,532.660897,524.330887,529.640886,10519400,264.555887
2008-02-14,538.350916,541.040898,531.000886,532.250918,13001800,265.859599
2008-02-13,522.500869,534.99089,518.69092,534.620917,13299000,267.043415
2008-02-12,523.390913,530.600893,513.030889,518.0909,13374500,258.786663
2008-02-11,520.520876,523.710895,513.400893,521.160902,11695600,260.320131
2008-02-08,509.410889,517.730912,508.700869,516.690894,13708900,258.08736
2008-02-07,496.860859,514.190892,494.76085,504.950867,15917100,252.22321
2008-02-06,511.140862,511.170882,497.930866,501.710857,15329900,250.604824
2008-02-05,489.430849,509.000879,488.520833,506.800857,22490500,253.147281
2008-02-04,509.070873,512.78087,492.550842,495.430864,26412800,247.467964
2008-02-01,528.670892,536.670934,510.000861,515.900894,35332900,257.692754
2008-01-31,539.010914,573.000998,534.290888,564.300953,29854000,281.868608
2008-01-30,549.190914,560.430965,543.510941,548.270912,15938600,273.861594
2008-01-29,560.470971,561.330934,540.670924,550.520956,12613000,274.985492
2008-01-28,570.970952,572.240956,548.600941,555.980929,11676900,277.712752
2008-01-25,591.811017,595.001035,566.180963,566.400962,13984100,282.917563
2008-01-24,558.800974,579.690969,554.140925,574.491,18872200,286.958542
2008-01-23,560.710942,568.000995,519.000916,548.620913,34058500,274.03642
2008-01-22,562.030937,597.501037,561.200993,584.351018,19074200,291.883625
2008-01-18,608.361068,609.991059,598.450997,600.251057,17143100,299.825703
2008-01-17,620.761092,625.741062,598.010999,600.791038,16495100,300.095424
2008-01-16,628.971086,639.991077,601.931039,615.951069,21199100,307.667867
2008-01-15,645.901096,649.051109,635.381081,637.651097,11178100,318.507041
2008-01-14,651.141131,657.401152,645.251084,653.821127,8928200,326.583979
2008-01-11,642.701091,649.471135,630.111087,638.251117,9991200,318.806752
2008-01-10,645.011113,657.201125,640.111093,646.731101,12715800,323.042508
2008-01-09,630.041062,653.341123,622.511038,653.201135,13529800,326.274293
2008-01-08,653.001107,659.961131,631.00107,631.6811,10718100,315.525025
2008-01-07,653.941143,662.281139,637.351087,649.251136,12854700,324.301267
2008-01-04,679.691152,680.961156,655.001133,657.001098,10759700,328.172376
2008-01-03,685.261156,686.851203,676.521167,685.331181,6529300,342.323267
2008-01-02,692.871191,697.371218,677.731132,685.191192,8646000,342.253343
2007-12-31,698.571197,702.491176,690.581202,691.481171,4770100,345.39519
2007-12-28,704.9312,707.951211,696.541213,702.531181,5144500,350.914676
2007-12-27,707.071214,716.001244,700.74123,700.74123,5906900,350.020594
2007-12-26,698.991223,713.221204,698.211209,710.841219,5078900,355.065544
2007-12-24,694.991171,700.731183,693.06117,700.731183,3268900,350.015576
2007-12-21,697.88118,699.261213,693.241164,696.691187,10804200,347.997596
2007-12-20,685.831157,691.001167,680.611154,689.691158,8877500,344.501078
2007-12-19,674.211146,679.501173,669.001129,677.371145,8875300,338.347225
2007-12-18,674.161154,676.711147,652.501132,673.351182,14387000,336.339252
2007-12-17,688.00119,695.421184,663.671158,669.231176,11013000,334.281307
2007-12-14,687.5112,699.701212,687.261182,689.96121,7374400,344.635969
2007-12-13,696.311166,697.621175,681.211174,694.051197,10119300,346.67892
2007-12-12,714.001218,714.3212,688.501166,699.35121,12364300,349.326279
2007-12-11,719.941256,720.991261,698.78121,699.201175,12324100,349.251336
2007-12-10,715.991258,724.801271,714.001218,718.421234,7741200,358.851765
2007-12-07,714.991245,718.001208,710.501204,714.871229,7733000,357.078536
2007-12-06,697.801169,716.561258,697.011169,715.261235,9854700,357.273344
2007-12-05,692.731202,698.931184,687.501153,698.511219,8450700,348.906703
2007-12-04,678.31118,692.00118,677.121187,684.16116,8495200,341.738841
2007-12-03,691.011215,695.001219,681.14115,681.531156,8682500,340.425153
2007-11-30,711.001241,711.061218,682.111143,693.001193,15850000,346.154442
2007-11-29,690.75121,702.791186,687.771205,697.001183,12462500,348.152439
2007-11-28,682.111143,694.301216,672.141156,692.261185,15892300,345.784808
2007-11-27,674.801179,676.43117,650.261135,673.571181,17875700,336.449142
2007-11-26,680.201175,693.401186,665.001139,666.001152,13631000,332.667908
2007-11-23,670.001142,678.281161,668.111147,676.701161,5497800,338.012568
2007-11-21,643.771129,669.971123,642.081099,660.521145,14079500,329.930642
2007-11-20,636.481076,659.101106,632.871093,648.541086,19754800,323.946596
2007-11-19,629.591078,636.7711,618.501062,625.851092,11096100,312.612933
2007-11-16,633.941069,635.491111,616.021033,633.631073,18153300,316.499038
2007-11-15,638.571099,647.501129,624.001041,629.651055,13987500,314.511017
2007-11-14,673.281157,675.491135,636.271063,641.681106,16249900,320.520033
2007-11-13,644.99108,660.921138,632.071107,660.551103,16954000,329.945606
2007-11-12,657.741106,669.931179,626.21108,632.071107,20531200,315.719834
2007-11-09,675.781159,681.881158,661.211162,663.971168,22861400,331.65393
2007-11-08,734.60125,734.891274,677.181165,693.841184,33148100,346.574018
2007-11-07,741.131261,747.241307,723.141261,732.94124,16608900,366.104515
2007-11-06,737.561283,741.791259,725.001237,741.791259,16935700,370.525104
2007-11-05,706.991203,730.231225,706.071201,725.651248,17833900,362.463161
2007-11-02,710.51119,713.581253,697.341199,711.251198,11726700,355.270329
2007-11-01,702.791186,713.721241,701.781187,703.211212,13103200,351.254352
2007-10-31,700.691177,707.001189,696.041176,707.001189,13805000,353.147447
2007-10-30,677.511133,699.911225,677.511133,694.771172,13852900,347.038548
2007-10-29,677.771137,680.001148,672.091165,679.231182,6155500,339.276315
2007-10-26,674.031152,676.541139,668.061155,674.601152,6732900,336.963613
2007-10-25,678.681153,678.971177,663.551142,668.51114,11634300,333.921648
2007-10-24,672.711157,677.471189,659.561138,675.821164,14863800,337.573009
2007-10-23,661.251106,677.601191,660.001136,675.771173,13638200,337.548038
2007-10-22,638.671082,655.001133,636.281111,650.751124,13378700,325.050512
2007-10-19,654.561135,658.4911,643.231087,644.711103,31696200,322.033518
2007-10-18,635.4111,641.37111,628.501068,639.621103,24670400,319.491061
2007-10-17,630.451102,634.001108,621.591036,633.481099,12106100,316.424125
2007-10-16,618.491076,625.921056,611.991023,616.00106,12095700,307.692837
2007-10-15,638.471116,639.861074,615.551076,620.111081,13939500,309.745795
2007-10-12,623.981069,638.401091,618.241057,637.391092,13698500,318.377169
2007-10-11,633.641059,641.411116,609.001032,622.001076,23686300,310.689848
2007-10-10,621.361051,625.681084,616.801046,625.391061,10811500,312.383147
2007-10-09,615.111078,623.781042,608.391026,615.181041,17601200,307.283237
2007-10-08,595.001035,610.261049,593.951031,609.621024,10093600,304.506006
2007-10-05,587.111024,596.001048,587.01098,594.051014,10175300,296.728778
2007-10-04,585.091026,585.091026,577.060965,579.030972,5995700,289.22626
2007-10-03,586.250999,588.991033,580.361014,584.020989,7788000,291.718776
2007-10-02,583.381024,596.81102,580.011012,584.391023,14187900,291.903608
2007-10-01,569.971001,584.351018,569.610952,582.551019,9457800,290.984525
2007-09-28,567.000982,569.550975,564.120959,567.270972,5298700,283.352134
2007-09-27,571.730994,571.74098,565.78097,567.500957,4128000,283.467012
2007-09-26,570.400952,571.790972,563.810963,568.160955,6717100,283.796681
2007-09-25,564.000943,569.560961,562.860942,569.000946,5481600,284.216257
2007-09-24,561.000966,571.461003,560.000953,568.020967,10633600,283.726757
2007-09-21,556.340978,560.790953,552.830978,560.100936,16083400,279.770697
2007-09-20,547.000908,556.800949,546.030915,552.830978,11091300,276.13935
2007-09-19,539.270918,549.450918,538.86094,546.850934,11095100,273.152315
2007-09-18,526.520892,537.250921,524.270909,535.270928,8462900,267.368096
2007-09-17,526.530878,529.280898,524.070882,525.30088,4411300,262.388052
2007-09-14,523.200872,530.270925,522.220892,528.750903,5550400,264.11134
2007-09-13,524.060896,527.210909,523.220905,524.780871,3796200,262.128307
2007-09-12,520.530863,527.980876,519.000916,522.650904,5994300,261.064388
2007-09-11,516.990904,521.650892,515.730887,521.33091,5427400,260.40505
2007-09-10,521.280918,522.070918,510.880889,514.480855,6475700,256.983444
2007-09-07,517.860915,521.240913,516.800863,519.350917,7354600,259.416043
2007-09-06,529.360909,529.830927,518.240874,523.520915,7278900,261.498959
2007-09-05,523.400899,529.480926,522.250912,527.800882,6650600,263.636804
2007-09-04,515.020898,528.000909,514.620905,525.150906,7415000,262.31314
2007-08-31,513.100883,516.500914,511.470892,515.250883,5977400,257.368073
2007-08-30,512.360874,515.400857,510.580879,511.400867,5323200,255.444989
2007-08-29,507.840875,513.300879,507.230869,512.880884,5117600,256.184258
2007-08-28,511.530869,514.980892,505.790858,506.400864,6572200,252.947485
2007-08-27,514.430864,517.450874,511.400867,513.260874,4667500,256.374063
2007-08-24,512.610893,515.550893,508.500873,515.000864,4963800,257.243189
2007-08-23,516.000877,516.130879,507.000884,512.190867,6176400,255.839594
2007-08-22,509.960886,516.250896,509.250867,512.750881,6529700,256.119321
2007-08-21,498.940865,508.160857,497.770844,506.610877,7248200,253.052386
2007-08-20,502.460851,502.560865,496.000865,497.920849,5414700,248.711713
2007-08-17,497.440846,501.000868,491.650843,500.040861,10999800,249.77066
2007-08-16,492.020847,496.430847,480.460813,491.52084,17355900,245.514905
2007-08-15,509.000879,511.690891,496.710854,497.550845,10859500,248.526896
2007-08-14,515.720901,517.400883,508.000866,508.600886,7294500,254.046397
2007-08-13,519.540897,519.75091,513.030889,515.500901,6382300,257.492958
2007-08-10,510.180886,518.720878,505.630867,515.750859,11794300,257.617812
2007-08-09,520.800914,526.820902,514.630891,514.730874,9729200,257.108329
2007-08-08,519.34087,525.780884,517.090887,525.780884,8168000,262.627814
2007-08-07,509.750873,519.880912,509.040884,516.02091,8560500,257.752703
2007-08-06,503.000863,510.150866,502.500857,510.000861,7330300,254.745685
2007-08-03,510.050883,513.200866,503.000863,503.000863,6376100,251.249182
2007-08-02,513.720875,514.990878,509.000879,511.010891,6333400,255.250195
2007-08-01,510.500868,516.5109,508.140885,512.940892,8889500,256.214232
2007-07-31,520.230914,520.440866,510.000861,510.000861,8572900,254.745685
2007-07-30,512.920889,519.34087,510.500868,516.110907,7956200,257.797656
2007-07-27,508.530861,516.620869,505.500865,511.890887,11059400,255.689754
2007-07-26,508.740874,512.59089,498.880857,508.000866,13818300,253.746686
2007-07-25,516.980857,517.020862,505.560873,509.760859,11131400,254.625804
2007-07-24,509.300858,518.69092,507.110884,514.000851,11185900,256.743682
2007-07-23,519.010902,520.000867,512.150892,512.510879,12761000,255.99944
2007-07-20,511.900873,523.1809,509.500885,520.120884,35677700,259.800641
2007-07-19,553.460956,553.520933,542.240938,548.590955,22337700,274.021456
2007-07-18,553.890968,554.500974,543.810951,549.500971,12205500,274.47601
2007-07-17,555.040955,557.730937,552.380932,555.00095,8689500,277.223252
2007-07-16,550.300957,558.580975,549.31093,552.990938,13248300,276.21925
2007-07-13,547.910924,552.670956,547.250927,552.160933,10513300,275.804662
2007-07-12,545.860907,547.320952,540.22094,545.330912,6908900,272.393063
2007-07-11,543.610924,546.500932,540.010927,544.470949,6643300,271.963511
2007-07-10,543.790918,547.000908,541.650904,543.340933,7740800,271.399068
2007-07-09,543.000918,548.740929,540.260945,542.56092,7487500,271.00945
2007-07-06,541.250911,543.870929,538.730937,539.400921,5514400,269.431029
2007-07-05,535.560891,544.400924,532.150935,541.630932,9922700,270.544921
2007-07-03,531.060925,534.400918,527.500933,534.34094,3757500,266.903567
2007-07-02,525.490921,531.850925,524.200885,530.380894,7001200,264.925522
2007-06-29,526.020917,527.400889,519.460886,522.700896,7790200,261.089359
2007-06-28,524.880915,529.500898,523.800892,525.010918,8368000,262.243216
2007-06-27,525.00087,527.990923,519.560869,526.290907,12292000,262.882571
2007-06-26,532.730921,533.200939,526.240916,530.260939,11421500,264.865604
2007-06-25,528.980888,534.99089,523.380927,527.420922,15909300,263.447014
2007-06-22,516.420903,524.990884,516.10086,524.980898,14461300,262.228221
2007-06-21,510.980871,515.290888,506.280878,514.110882,8852400,256.798642
2007-06-20,516.960885,518.750897,509.060887,509.970873,8708800,254.730706
2007-06-19,514.010899,517.250909,511.540886,514.310909,8743200,256.898556
2007-06-18,506.180865,516.000877,504.240878,515.200891,9707900,257.343103
2007-06-15,508.190877,509.000879,501.230853,505.890872,12394400,252.692743
2007-06-14,505.380879,505.880855,501.700871,502.840872,9277000,251.169267
2007-06-13,507.090881,508.540878,498.690846,505.24086,14120600,252.368062
2007-06-12,508.710886,511.670888,503.170871,504.770873,12887000,252.133303
2007-06-11,514.020885,518.25086,510.000861,511.34089,9330100,255.41503
2007-06-08,516.200904,519.64088,509.46088,515.490854,12764000,257.487939
2007-06-07,519.75091,526.50092,512.510879,515.060903,21340600,257.273178
2007-06-06,516.750871,520.780881,515.260869,518.25086,15832400,258.866564
2007-06-05,509.750873,519.000916,506.610877,518.840894,20972400,259.161286
2007-06-04,497.910863,510.510884,497.590851,507.070878,14255200,253.282157
2007-06-01,501.000868,505.020861,497.930866,500.400848,9633800,249.950474
2007-05-31,500.56087,508.78088,497.060855,497.910863,17915400,248.706725
2007-05-30,484.50084,498.840851,483.00082,498.600849,14545800,249.051373
2007-05-29,485.000846,491.800848,484.000833,487.110841,10475000,243.312108
2007-05-25,479.700833,484.950824,477.270826,483.520829,10736900,241.518896
2007-05-24,475.150814,479.200827,471.500795,474.330826,8378400,236.928484
2007-05-23,480.820832,483.41083,473.750809,473.970808,10158300,236.748655
2007-05-22,473.000814,479.010816,473.000814,475.860803,7706700,237.692709
2007-05-21,469.530819,479.200827,466.720791,470.600796,12364700,235.065332
2007-05-18,472.030821,472.700804,469.750818,470.320819,7419400,234.925484
2007-05-17,472.460802,475.220809,470.810809,470.960814,9356100,235.245162
2007-05-16,462.000795,473.140803,459.02079,472.610807,13157500,236.069334
2007-05-15,461.96079,462.540807,457.410771,458.000775,8268800,228.771616
2007-05-14,465.480807,467.510791,460.0008,461.780796,7774300,230.659738
2007-05-11,461.830788,467.000798,461.000782,466.740794,5910100,233.13726
2007-05-10,467.040804,469.490814,461.020785,461.4708,7400100,230.504895
2007-05-09,466.150791,471.730811,463.880805,469.250812,7808800,234.391015
2007-05-08,466.130788,468.170788,464.730782,466.810788,5831900,233.172222
2007-05-07,472.14082,472.820821,466.470803,467.270789,6062700,233.401992
2007-05-04,470.120792,474.840818,465.8808,471.120805,7929500,235.325077
2007-05-03,466.220785,474.070821,465.290797,473.230799,7215200,236.379021
2007-05-02,468.650792,471.080799,465.730795,465.780786,6148300,232.657735
2007-05-01,472.190812,472.810804,464.170798,469.000793,7343800,234.266131
2007-04-30,479.150835,481.350827,471.380809,471.380809,7309600,235.45495
2007-04-27,480.070837,482.400831,478.330816,479.010816,5873200,239.266142
2007-04-26,478.100831,484.450818,477.110804,481.180819,8280600,240.350059
2007-04-25,480.000812,481.370829,476.110822,477.990831,7963300,238.756659
2007-04-24,478.610823,479.98081,475.550807,477.53083,7417000,238.526888
2007-04-23,480.100826,485.000846,478.260822,479.08081,11391600,239.301104
2007-04-20,490.520828,492.500851,482.020841,482.480842,24414100,240.999421
2007-04-19,474.500803,481.950816,469.590797,471.6508,22101700,235.58981
2007-04-18,471.260793,479.900829,469.530819,476.010808,11383400,237.767636
2007-04-17,473.8008,476.390829,471.600809,472.800818,6444200,236.164245
2007-04-16,468.460812,476.990818,468.150816,474.270818,10193800,236.89851
2007-04-13,468.450796,468.770808,463.360796,466.290809,5610400,232.912492
2007-04-12,464.00079,468.000811,462.240797,467.390805,5436000,233.461941
2007-04-11,466.060794,469.400817,462.610801,464.530786,7652500,232.033359
2007-04-10,467.090795,470.790806,465.160794,466.500792,5980800,233.017379
2007-04-09,472.980812,473.000814,465.590807,468.210794,6147100,233.871525
2007-04-05,471.300799,472.090798,469.620816,471.510812,5451900,235.519886
2007-04-04,472.14082,473.000814,469.580811,471.020822,7585800,235.275136
2007-04-03,464.050782,474.250815,464.00079,472.600821,13052300,236.064346
2007-04-02,457.760773,458.5308,452.120775,458.5308,6922700,229.036364
2007-03-30,462.100778,463.400801,456.140768,458.160796,6785600,228.851547
2007-03-29,464.550788,466.000786,455.000767,460.920802,8006800,230.230171
2007-03-28,461.870793,465.440802,460.150775,461.880779,9217500,230.70968
2007-03-27,463.550806,465.230788,460.340785,463.6208,7510300,231.578821
2007-03-26,460.550798,465.000803,455.620789,465.000803,9455800,232.268134
2007-03-23,461.450797,463.390784,457.080772,461.830788,8253300,230.684709
2007-03-22,455.610773,462.170803,452.530784,462.040801,11403900,230.789611
2007-03-21,445.30077,456.57078,445.210774,456.550777,11639900,228.047341
2007-03-20,445.79076,447.600776,443.600755,445.280768,6868600,222.417966
2007-03-19,443.250753,448.500775,440.630766,447.230771,10434200,223.391994
2007-03-16,445.650772,446.700776,439.890758,440.850765,11360600,220.205177
2007-03-15,447.86078,449.82077,443.94077,446.190753,7917800,222.872504
2007-03-14,443.230751,448.660766,439.000745,448.000768,16093800,223.776608
2007-03-13,450.110763,451.930764,442.830758,443.030754,12802300,221.294083
2007-03-12,452.57079,455.250785,451.110776,454.750779,6956700,227.148241
2007-03-09,458.000775,458.400798,450.100777,452.960766,9992600,226.254129
2007-03-08,459.220787,465.50081,454.100767,454.72079,10765700,227.133262
2007-03-07,462.690782,463.140797,454.290778,455.640792,13117100,227.592803
2007-03-06,447.470773,459.000787,447.380776,457.55079,15123800,228.546848
2007-03-05,437.020752,445.500767,437.00075,440.950748,12757800,220.255119
2007-03-02,445.11076,448.700771,438.680763,438.680763,13216400,219.12126
2007-03-01,442.670767,452.420785,440.000757,448.230754,17435400,223.891485
2007-02-28,450.410773,453.670786,443.040771,449.450766,16124700,224.500882
2007-02-27,455.000767,459.800773,447.170763,448.770765,18695300,224.161222
2007-02-26,472.830807,475.250828,463.750803,464.930809,7969500,232.233171
2007-02-23,475.750804,476.950813,467.800815,470.620798,7794200,235.075324
2007-02-22,478.690834,484.240835,474.390803,475.850817,11530700,237.687721
2007-02-21,469.840815,478.680817,467.740807,475.860803,11323400,237.692709
2007-02-20,468.470798,472.750796,464.71081,472.100815,8165600,235.814593
2007-02-16,462.800781,470.150811,462.060803,469.940798,12400200,234.735663
2007-02-15,466.000786,466.130788,460.720775,461.4708,8115000,230.504895
2007-02-14,460.0008,469.130796,459.220787,465.930791,11440200,232.732663
2007-02-13,459.150792,462.780778,457.260797,459.100801,8155600,229.321079
2007-02-12,460.6808,462.390802,455.020769,458.290798,11552100,228.916483
2007-02-09,471.6508,472.680802,461.500789,461.890796,9753600,230.714683
2007-02-08,468.050803,473.750809,465.150808,471.030808,8183900,235.280124
2007-02-07,473.820803,474.350829,468.780794,470.010792,8270400,234.770626
2007-02-06,468.100794,473.300824,467.260803,471.480823,10683600,235.504907
2007-02-05,477.500811,478.000817,466.190796,467.160789,14467800,233.347048
2007-02-02,482.610813,485.000846,477.810807,481.500832,12620000,240.509906
2007-02-01,506.000871,506.010857,481.53082,481.75082,31434700,240.634775
2007-01-31,496.490855,505.000858,495.510845,501.500874,24503600,250.499937
2007-01-30,494.000839,498.00086,491.22083,494.320852,8392200,246.913512
2007-01-29,498.00086,498.750854,490.500856,492.470831,9587100,245.989426
2007-01-26,490.930837,497.900847,487.03083,495.840843,11034100,247.672749
2007-01-25,501.000868,504.500852,485.660844,488.090851,12784700,243.801624
2007-01-24,484.450818,499.540854,483.290814,499.070867,12164000,249.286147
2007-01-23,480.790812,484.750828,477.290828,479.050822,9365900,239.286125
2007-01-22,492.500851,492.650856,478.500824,480.840834,10849100,240.180237
2007-01-19,487.980851,490.760829,486.740837,489.750831,9993800,244.630785
2007-01-18,494.520848,496.480838,487.430823,487.830846,11908400,243.671751
2007-01-17,503.39087,507.770881,494.38086,497.280855,13448300,248.392035
2007-01-16,507.550882,513.000869,503.300873,504.280853,15194500,251.888538
2007-01-12,501.990864,505.000858,500.000855,505.000858,8980800,252.248181
2007-01-11,497.200844,501.750862,496.180859,499.720848,14470400,249.610813
2007-01-10,484.430845,493.550855,482.040813,489.460837,11981700,244.485933
2007-01-09,485.45083,488.250842,481.200822,485.500822,10803000,242.507903
2007-01-08,487.690827,489.870847,482.200835,483.580838,9544400,241.54887
2007-01-05,482.500814,487.500848,478.110817,487.190821,13795600,243.352058
2007-01-04,469.000793,483.950842,468.350813,483.260825,15834200,241.389023
2007-01-03,466.000786,476.66082,461.110782,467.590802,15470700,233.561839
2006-12-29,462.100778,464.470808,459.860781,460.480804,5137500,230.010392
2006-12-28,467.120815,468.580798,462.250783,462.560779,6255700,231.04934
2006-12-27,460.0008,468.080791,459.100801,468.0308,8494600,233.781618
2006-12-26,456.520789,459.470774,454.590788,457.530787,4164100,228.536857
2006-12-22,457.500799,458.6408,452.730781,455.580784,8006400,227.562829
2006-12-21,464.180784,465.250791,452.340774,456.200776,13958700,227.872515
2006-12-20,470.000806,471.500795,462.330794,462.900795,8768300,231.219178
2006-12-19,461.720788,469.310789,458.500781,468.630789,13223300,234.081313
2006-12-18,482.510831,482.740816,460.720775,462.800781,16093200,231.169221
2006-12-15,482.640833,484.110833,479.840821,480.300822,10420400,239.910501
2006-12-14,480.250831,483.750815,477.260809,482.120824,9533300,240.819592
2006-12-13,484.690819,485.500822,477.020807,478.990814,9359100,239.256151
2006-12-12,483.850828,486.360846,480.28082,481.780839,8393200,240.64977
2006-12-11,484.920835,488.900853,483.800837,483.930839,6551200,241.723696
2006-12-08,481.94083,488.600843,480.000812,484.110833,7979500,241.813603
2006-12-07,490.230834,491.800848,482.420834,482.640833,9363500,241.079337
2006-12-06,486.960836,492.400837,484.520842,488.710843,8933900,244.11131
2006-12-05,487.400834,489.440835,484.890846,487.000841,8236700,243.257163
2006-12-04,483.00082,487.430823,479.350832,484.850841,9836400,242.183237
2006-12-01,485.980826,488.39083,478.500824,480.800829,11304900,240.160254
2006-11-30,484.190844,490.400842,481.550823,484.810836,11196700,242.163255
2006-11-29,494.240841,494.740848,482.250826,484.650845,12677900,242.083339
2006-11-28,481.130828,489.86083,477.030824,489.500843,15653500,244.505915
2006-11-27,501.370872,501.780851,484.750828,484.750828,14704200,242.13328
2006-11-24,504.500852,507.50086,504.000876,505.000858,3478300,252.248181
2006-11-22,510.970885,513.000869,505.780872,508.010883,9035100,253.75169
2006-11-21,496.540846,510.000861,495.830857,509.65086,16918100,254.570859
2006-11-20,498.400853,498.400853,492.650856,495.050844,10287300,247.278144
2006-11-17,493.250845,499.66087,493.000857,498.79086,11063200,249.146284
2006-11-16,495.000852,497.680847,492.560859,495.900851,10223200,247.702723
2006-11-15,493.430839,499.85085,491.93085,491.93085,16804100,245.719705
2006-11-14,480.700815,489.950827,480.500819,489.300846,14500900,244.406017
2006-11-13,474.900826,481.170833,474.140815,481.030814,8716200,240.275132
2006-11-10,473.780797,474.720802,470.2908,473.550812,5614200,236.538867
2006-11-09,476.500829,479.49082,471.860813,472.63081,9794900,236.079326
2006-11-08,470.350808,481.740834,468.600801,475.000809,15989600,237.263142
2006-11-07,476.950813,479.020833,471.770816,472.570802,9830800,236.049352
2006-11-06,473.770811,479.660828,472.3308,476.950813,10020300,238.237169
2006-11-03,472.230817,473.750809,465.060811,471.800805,9852100,235.664738
2006-11-02,467.500805,473.730806,466.380806,469.910809,10512500,234.720684
2006-11-01,478.760828,479.130832,465.260808,467.500805,10893200,233.516886
2006-10-31,478.060825,482.160829,473.840805,476.390829,12617800,237.957457
2006-10-30,474.820816,480.460813,470.010792,476.570823,13175300,238.047364
2006-10-27,483.90082,485.240817,472.490822,475.200806,13257400,237.36304
2006-10-26,487.680841,491.960839,484.20083,485.100829,14116000,242.308106
2006-10-25,477.490825,488.50083,475.110809,486.600848,18443700,243.057367
2006-10-24,476.280829,477.860829,471.410798,473.31081,17385300,236.418986
2006-10-23,462.280803,484.640828,460.370804,480.780826,30322200,240.150263
2006-10-20,458.990801,460.100783,453.590775,459.670802,23383000,229.605795
2006-10-19,420.230731,429.500745,419.570733,426.060739,23093200,212.817552
2006-10-18,422.990737,424.75073,417.500713,419.310728,12079600,209.445918
2006-10-17,420.300725,423.750717,416.700727,420.640709,10461000,210.110244
2006-10-16,427.700746,429.200735,421.340712,421.750722,8671100,210.664696
2006-10-13,427.760724,429.500745,425.560732,427.300723,7272100,213.436924
2006-10-12,428.56074,429.680739,424.000735,427.440742,9724200,213.506864
2006-10-11,425.02072,429.910724,423.760734,426.500737,11312900,213.037331
2006-10-10,431.560748,437.850757,422.390717,426.650742,19650500,213.112259
2006-10-09,424.800721,431.950755,423.420718,429.000739,15223300,214.286083
2006-10-06,410.220708,421.910713,409.75069,420.500721,14727900,210.04032
2006-10-05,414.700702,418.240721,410.860703,411.810693,11622900,205.699647
2006-10-04,404.970686,415.770709,403.050702,415.700715,13373500,207.642715
2006-10-03,401.290678,406.460689,398.190687,404.040698,10970300,201.818531
2006-10-02,401.900684,406.000688,400.800688,401.440683,7331100,200.519822
2006-09-29,405.130708,405.620698,401.410694,401.900684,6646500,200.749592
2006-09-28,404.080704,406.980698,400.540684,403.580697,10253000,201.58876
2006-09-27,406.300698,411.22069,402.370702,402.9207,11797400,201.259091
2006-09-26,405.500681,407.680701,401.770682,406.870698,10618300,203.232117
2006-09-25,405.580692,409.450711,402.500704,403.98069,11517500,201.788556
2006-09-22,404.980703,407.450685,401.360703,403.780694,9333900,201.688658
2006-09-21,400.300682,408.450698,399.860684,406.850696,21464200,203.222126
2006-09-20,407.100684,407.390708,394.620679,397.000695,18364000,198.302045
2006-09-19,415.460713,415.490701,392.740669,403.810682,28692800,201.703638
2006-09-18,410.000709,418.690706,409.470713,414.690716,14266600,207.13822
2006-09-15,407.480704,410.0507,406.740696,409.880692,15735000,204.735611
2006-09-14,404.300703,406.280695,401.930703,403.98069,10772300,201.788556
2006-09-13,395.150674,406.760699,395.100682,406.570688,19609500,203.082262
2006-09-12,385.000663,392.730683,384.880647,391.900678,10925100,195.754584
2006-09-11,378.260639,384.690667,377.770649,384.090647,9092200,191.85347
2006-09-08,376.720645,380.790659,376.720645,377.85066,6189800,188.736593
2006-09-07,379.390654,381.750667,377.400645,378.490654,7712700,189.056271
2006-09-06,382.100668,383.190647,379.660644,380.140648,7476000,189.880444
2006-09-05,379.870657,385.400656,377.44065,384.360668,8179000,191.988346
2006-09-01,380.990656,381.280649,377.190632,378.600654,5365700,189.111216
2006-08-31,381.490662,382.15066,378.200661,378.53066,5941900,189.076254
2006-08-30,379.21066,384.650661,378.510657,380.750654,8119000,190.185142
2006-08-29,380.780643,382.320668,377.200648,378.950655,8953400,189.286042
2006-08-28,375.610632,380.950651,375.000657,380.950651,8359100,190.28504
2006-08-25,373.080642,375.320639,372.500625,373.260636,4951800,186.443874
2006-08-24,374.440642,376.400632,372.260653,373.730653,6991000,186.678648
2006-08-23,377.640647,378.270655,372.660646,373.430643,7311800,186.528793
2006-08-22,377.730643,379.260651,374.840635,378.290658,8359300,188.956373
2006-08-21,378.100648,379.000647,375.220656,377.300662,8076700,188.461869
2006-08-18,386.310672,387.090655,380.750654,383.360655,9941500,191.488839
2006-08-17,386.390652,390.000666,383.92067,385.800649,10198400,192.707617
2006-08-16,383.480671,388.450655,382.12064,387.720663,11750200,193.666665
2006-08-15,374.110643,381.670656,372.600638,380.970653,13446500,190.295032
2006-08-14,371.500642,375.130628,368.670642,369.430622,9973800,184.53078
2006-08-11,374.400637,375.280633,368.000628,368.500634,7561200,184.066251
2006-08-10,373.880628,377.670635,372.46065,374.20064,8555700,186.913407
2006-08-09,382.800671,384.68065,376.360657,376.940644,8654200,188.28204
2006-08-08,382.820643,384.500656,379.090644,381.000642,11529300,190.310011
2006-08-07,371.500642,379.730639,371.150641,377.950643,7923200,188.786535
2006-08-04,379.560661,380.68066,371.75063,373.850639,10228500,186.738581
2006-08-03,364.980617,377.910637,363.360612,375.390633,12701300,187.507809
2006-08-02,375.600646,377.170659,365.200616,367.230631,14248700,183.431884
2006-08-01,385.110662,385.77066,375.510649,375.510649,10967300,187.567757
2006-07-31,388.000671,389.170661,383.310664,386.600665,9224900,193.107225
2006-07-28,382.000655,389.560668,381.730664,388.120656,8197700,193.866462
2006-07-27,387.370662,387.490678,377.950643,382.400648,11324400,191.009315
2006-07-26,388.200667,391.910664,383.000668,385.500669,11105200,192.557777
2006-07-25,385.020665,391.310675,383.800653,389.360671,11565300,194.48585
2006-07-24,392.82068,393.890687,381.210655,390.900665,16232700,195.255077
2006-07-21,386.140664,391.750673,377.690638,390.110665,23597300,194.860472
2006-07-20,404.2807,404.440691,385.66066,387.120674,25171300,193.36697
2006-07-19,395.010686,401.140673,394.660684,399.00069,17100800,199.301044
2006-07-18,409.75069,410.570709,397.740672,403.050702,17137500,201.324027
2006-07-17,404.630701,411.000691,403.720685,407.890714,11667300,203.741615
2006-07-14,410.330707,411.490711,398.610683,403.500686,15160800,201.548794
2006-07-13,414.000699,418.340704,406.830693,408.830688,13900800,204.211133
2006-07-12,422.090737,422.740718,416.730716,417.250725,9850100,208.416946
2006-07-11,418.510712,425.05074,413.030705,424.560719,11987300,212.068291
2006-07-10,423.440721,425.230734,416.380715,418.200716,8905900,208.891467
2006-07-07,426.050722,427.890726,415.880708,420.45073,12129000,210.015349
2006-07-06,423.380713,425.380739,421.980738,423.190733,7401700,211.383983
2006-07-05,421.520737,422.800726,415.640706,421.460729,10008500,210.519844
2006-07-03,420.04072,423.77072,419.450717,423.200719,4329500,211.388971
2006-06-30,415.600701,419.330731,412.330702,419.330731,12562800,209.45591
2006-06-29,407.990697,418.200716,405.820694,417.810709,13366200,208.696658
2006-06-28,404.010679,406.480692,401.130687,406.110687,7448700,202.852491
2006-06-27,405.710694,408.000714,401.010701,402.32068,8244900,200.95938
2006-06-26,406.750713,408.300693,403.250698,404.220692,7129000,201.908437
2006-06-23,402.760678,409.75069,400.74068,404.860687,10669400,202.228115
2006-06-22,401.580702,406.000688,388.000671,399.95068,11868000,199.775565
2006-06-21,391.060656,404.000693,389.750678,402.1307,17554200,200.864485
2006-06-20,388.030659,391.870659,386.510668,387.170666,8110000,193.391941
2006-06-19,390.850674,394.800672,386.980655,388.140659,15323300,193.876453
2006-06-16,389.100666,390.930685,388.000671,390.700669,10648900,195.155179
2006-06-15,386.620668,392.250679,383.000668,391.000679,13622100,195.305034
2006-06-14,389.830658,391.100662,378.520643,384.390657,15602200,192.003325
2006-06-13,380.900659,387.000658,378.12065,386.520654,15375500,193.06726
2006-06-12,388.340655,390.490656,381.000642,381.540654,10075700,190.579747
2006-06-09,392.190671,395.430681,385.350664,386.570676,12361100,193.092246
2006-06-08,387.750652,394.270677,378.590637,393.300684,20796600,196.453888
2006-06-07,393.240676,394.860681,386.500651,386.510668,17889300,193.062272
2006-06-06,376.580656,390.000666,376.300649,389.99068,20596400,194.800539
2006-06-05,376.180633,381.450657,374.150649,374.440642,11158600,187.033288
2006-06-02,386.840667,387.080669,377.450636,379.440645,12820600,189.530792
2006-06-01,373.540643,382.990651,371.600625,382.620647,12603000,191.119204
2006-05-31,373.800647,378.250653,366.780616,371.820624,16022300,185.724588
2006-05-30,378.280641,381.000642,371.450651,371.940641,8664300,185.784536
2006-05-26,384.550648,385.880659,380.030648,381.350643,7361400,190.484837
2006-05-25,379.080658,383.000668,372.310645,382.990651,16450500,191.304021
2006-05-24,377.350653,383.440666,371.610642,381.250661,19179200,190.434895
2006-05-23,374.210657,383.880664,373.560646,375.580643,18033200,187.602719
2006-05-22,367.850623,373.03065,365.250639,370.950644,17273200,185.290032
2006-05-19,373.280638,374.50065,360.570618,370.020626,22881700,184.825487
2006-05-18,378.780648,381.810644,370.710643,370.99065,11713600,185.310015
2006-05-17,370.610629,379.840638,370.220622,374.50065,21367300,187.063262
2006-05-16,375.990653,376.860633,369.890623,371.300646,13030700,185.464858
2006-05-15,375.930645,380.150665,368.250646,376.200635,17244500,187.912405
2006-05-12,383.540649,384.87066,373.550629,374.130646,20250700,186.878445
2006-05-11,403.420706,404.710682,384.98066,387.000658,17852100,193.307022
2006-05-10,408.31071,411.71071,401.860679,402.980677,12420700,201.28905
2006-05-09,395.700672,409.000696,393.750668,408.800699,18349600,204.196153
2006-05-08,395.110668,397.12068,390.050657,394.78067,10275500,197.193142
2006-05-05,397.600684,400.680672,391.780662,394.300666,12175400,196.95338
2006-05-04,395.030688,398.870687,392.210674,394.750681,9338800,197.178162
2006-05-03,396.350683,401.500691,390.880662,394.170664,16204800,196.888443
2006-05-02,401.080696,402.490687,388.400664,394.800672,26306800,197.203133
2006-05-01,418.470707,419.440731,398.550675,398.900676,20800000,199.251087
2006-04-28,418.630728,425.73074,416.300704,417.940711,14898100,208.761594
2006-04-27,422.910726,426.910747,419.390709,420.030734,16738200,209.805561
2006-04-26,427.740721,430.040726,423.530718,425.970742,14610100,212.772598
2006-04-25,439.630753,441.040745,426.000731,427.160734,19209600,213.367
2006-04-24,439.400768,444.700751,436.520746,440.500764,17738900,220.030352
2006-04-21,448.900768,450.720769,436.170744,437.100763,45271600,218.332049
2006-04-20,411.010708,416.000725,408.20071,415.000712,24634900,207.293063
2006-04-19,412.570704,413.640711,406.73071,410.500715,13614100,205.045312
2006-04-18,407.930689,409.830701,401.500691,404.240695,16336100,201.918429
2006-04-17,403.450695,412.50071,400.840694,406.820707,16580800,203.207146
2006-04-13,408.630692,409.760707,400.500678,402.160689,13154900,200.879465
2006-04-12,409.000696,411.33072,405.190685,408.950704,12079000,204.271081
2006-04-11,416.42072,419.100715,406.220687,409.660693,22297600,204.625721
2006-04-10,407.080711,417.170714,405.250693,416.380715,18710000,207.982375
2006-04-07,412.410713,412.850712,404.020695,406.160709,14104400,202.877477
2006-04-06,406.490708,413.890699,405.430687,411.180715,17261300,205.384973
2006-04-05,408.20071,414.570699,402.820686,407.990697,26921500,203.791557
2006-04-04,389.900683,404.900692,388.140659,404.340708,31549100,201.968386
2006-04-03,389.530679,392.470679,387.930677,389.700656,16306200,194.655672
2006-03-31,388.740679,391.870659,384.030669,390.000666,73316500,194.805527
2006-03-30,389.190663,393.50068,383.610643,388.440669,29533600,194.026308
2006-03-29,379.940652,399.00069,379.510639,394.980666,38197500,197.29304
2006-03-28,371.710625,377.860646,371.170644,377.200648,17958500,188.411912
2006-03-27,367.090643,371.710625,365.00062,369.690627,14100000,184.660653
2006-03-24,368.62062,370.09062,362.510635,365.800636,30474900,182.717601
2006-03-23,342.350601,345.750602,340.200571,341.8906,14925000,170.774526
2006-03-22,339.750586,344.100578,337.500573,340.220573,15248800,169.940346
2006-03-21,350.010597,351.660591,339.080572,339.920594,19735800,169.790506
2006-03-20,342.340585,350.090608,341.540599,348.190596,20893200,173.921376
2006-03-17,338.800595,341.780601,334.930577,339.790592,17167500,169.72557
2006-03-16,348.610591,348.75061,337.900566,338.770576,20108400,169.216072
2006-03-15,350.770608,352.300616,340.530569,344.500601,25633200,172.078222
2006-03-14,337.140585,352.37061,332.620555,351.160615,37039700,175.404902
2006-03-13,340.930593,346.100604,335.450586,337.060574,27386900,168.361925
2006-03-10,343.500589,344.500601,331.550579,337.500573,38796000,168.581705
2006-03-09,355.390621,358.530617,341.500593,343.000582,27925000,171.328962
2006-03-08,353.930607,360.030606,350.540592,353.880615,23579100,176.763544
2006-03-07,365.020623,368.450643,358.150627,364.450622,20835300,182.043268
2006-03-06,380.910645,383.400661,367.140634,368.100641,17946300,183.866454
2006-03-03,384.30066,387.24066,375.760637,378.180658,24013600,188.901428
2006-03-02,364.280614,381.100656,362.200608,376.450654,36797900,188.03729
2006-03-01,368.560642,369.450625,361.300609,364.800624,24212700,182.218094
2006-02-28,393.20067,397.540676,338.510572,362.620635,79170700,181.129188
2006-02-27,381.270663,391.700682,380.280667,390.380656,20500900,194.995333
2006-02-24,377.300662,380.070654,373.490651,377.400645,13017100,188.511811
2006-02-23,365.610626,381.240644,365.390627,378.070659,25197200,188.846483
2006-02-22,367.15062,368.950619,363.860619,365.49064,13000800,182.562757
2006-02-21,366.440631,373.540643,365.11062,366.590636,17437000,183.112206
2006-02-17,369.860635,372.140637,363.620617,368.750622,28747700,184.19112
2006-02-16,345.670591,367.000615,344.490585,366.460634,42790700,183.04727
2006-02-15,341.270578,346.00059,337.830571,342.38059,25990900,171.019276
2006-02-14,345.330607,351.69061,342.400593,343.320595,29417800,171.488809
2006-02-13,346.640585,350.6006,341.8906,345.70058,39583300,172.677612
2006-02-10,361.950621,364.500614,353.140607,362.610618,30561000,181.124185
2006-02-09,371.200632,374.400637,356.110596,358.770619,23914000,179.206103
2006-02-08,368.480632,370.69064,354.670615,369.080621,41764100,184.355955
2006-02-07,382.990651,383.700671,363.350626,367.920617,33385000,183.776532
2006-02-06,385.310659,389.900683,379.560661,385.100646,17947700,192.357965
2006-02-03,393.620666,393.900673,372.570649,381.55064,36700500,190.584735
2006-02-02,403.820699,406.500694,395.980679,396.040687,23703900,197.822521
2006-02-01,389.030672,402.000698,387.520667,401.780698,54448200,200.68966
2006-01-31,430.570752,439.600765,423.970716,432.660744,44297300,216.114258
2006-01-30,429.230724,433.280736,425.000718,426.820719,17242100,213.197162
2006-01-27,435.000754,438.220762,428.980736,433.490749,16967700,216.528846
2006-01-26,439.540756,439.990741,423.560737,434.270732,25949000,216.918448
2006-01-25,451.260781,454.23077,429.220738,433.000729,37620000,216.28408
2006-01-24,436.030756,444.950769,434.480745,443.030754,31045100,221.294083
2006-01-23,407.380691,428.390733,405.730697,427.500719,45653100,213.536823
2006-01-20,438.700765,440.030746,394.740664,399.460691,82541500,199.530815
2006-01-19,451.170784,453.490792,433.000729,436.450752,29183500,218.007368
2006-01-18,447.300766,457.36078,443.250753,444.910764,41124800,222.233149
2006-01-17,463.060786,469.900793,462.530791,467.110798,16602500,233.322077
2006-01-13,464.310786,466.890799,461.610788,466.250804,15370500,232.89251
2006-01-12,473.72082,474.990823,461.500789,463.630786,20326400,231.583809
2006-01-11,471.27081,475.110809,469.180818,471.630797,18082300,235.579819
2006-01-10,464.420786,470.250794,462.040801,469.760804,18262300,234.645756
2006-01-09,466.410795,473.400807,460.940805,466.900815,25679600,233.217191
2006-01-06,456.87079,470.500813,453.240773,465.660801,35646900,232.597803
2006-01-05,446.000773,451.550774,441.500746,451.240778,21697600,225.394994
2006-01-04,443.900765,448.960776,439.750739,445.240762,30687300,222.397983
2006-01-03,422.520719,435.670738,418.220719,435.23074,26340700,217.397972
2005-12-30,417.270728,418.210702,413.740694,414.860723,15231000,207.223139
2005-12-29,427.980723,428.730748,419.17071,420.15072,13943500,209.865494
2005-12-28,424.34072,427.780727,421.260732,426.690717,14289100,213.132226
2005-12-27,431.860728,431.860728,422.760721,424.64073,13455800,212.108257
2005-12-23,432.150751,432.500753,428.780739,430.930739,9224500,215.25012
2005-12-22,431.770731,432.86074,425.930736,432.040752,15149600,215.804571
2005-12-21,433.550757,436.860761,420.710734,426.330729,22527800,212.952412
2005-12-20,427.860737,432.200743,424.670719,429.740747,20244900,214.655718
2005-12-19,432.200743,446.210756,420.110714,424.600725,44037900,212.088274
2005-12-16,425.340733,432.500753,422.750735,430.150726,32783300,214.860502
2005-12-15,419.110732,423.140711,416.5007,422.550738,12136800,211.064305
2005-12-14,417.040712,419.730724,415.490701,418.960727,13310400,209.271092
2005-12-13,412.50071,418.00072,411.640716,417.490727,16388700,208.536827
2005-12-12,414.630707,415.210725,409.950717,412.61071,13952300,206.099256
2005-12-09,415.000712,415.780725,408.560697,409.200692,15344000,204.39595
2005-12-08,405.300685,410.650689,402.640692,410.650689,17886700,205.120224
2005-12-07,406.160709,406.700691,399.010676,404.220692,23419200,201.908437
2005-12-06,408.700686,416.410703,401.700688,404.540705,30363900,202.068284
2005-12-05,417.000707,417.500713,404.2807,405.850683,20655800,202.722619
2005-12-02,416.940729,419.530728,413.86071,417.70071,15143400,208.641713
2005-12-01,409.200692,415.44071,408.290707,414.090696,19562700,206.838509
2005-11-30,404.260697,408.450698,395.560683,404.910709,31310000,202.253101
2005-11-29,424.460737,426.400723,402.140686,403.540692,43152600,201.568777
2005-11-28,429.820727,431.240735,422.440739,423.480726,22099300,211.528834
2005-11-25,425.780731,428.75072,425.300728,428.620748,9716400,214.096278
2005-11-23,417.040712,424.720741,415.780725,422.860734,20245500,211.219148
2005-11-22,408.650694,417.310703,406.230704,416.470712,19263800,208.027328
2005-11-21,399.170697,409.980706,393.490664,409.360714,20747600,204.475881
2005-11-18,403.4907,404.500699,399.850698,400.210685,14103800,199.905437
2005-11-17,401.800701,403.810682,399.530685,403.450695,18493400,201.523824
2005-11-16,396.200678,398.850685,394.110686,398.150682,17455400,198.876464
2005-11-15,394.380677,397.000695,390.950657,392.800677,17314400,196.204135
2005-11-14,392.120677,398.220676,391.530674,396.970675,15674300,198.287051
2005-11-11,395.120685,396.900681,388.850679,390.400659,14180700,195.005324
2005-11-10,378.360652,391.35068,377.430633,391.100662,18325700,195.354976
2005-11-09,386.670659,388.290664,378.030653,379.150652,21012200,189.38594
2005-11-08,394.250675,395.590672,388.580657,389.900683,15854100,194.755586
2005-11-07,395.100682,397.470682,392.150666,395.030688,19254800,197.318026
2005-11-04,389.980663,391.790678,385.450647,390.430678,17715900,195.020319
2005-11-03,382.410664,386.580662,381.380663,385.950654,14952500,192.782544
2005-11-02,381.700645,385.000663,377.170659,379.680647,21209900,189.650673
2005-11-01,371.86063,383.900667,369.010627,379.380637,32834800,189.500818
2005-10-31,360.240619,374.750638,359.510627,372.140637,28793200,185.884434
2005-10-28,355.270605,358.950613,355.020617,358.170599,11851200,178.906393
2005-10-27,356.600616,357.090606,351.680593,353.060596,10307200,176.353944
2005-10-26,346.280597,356.000596,346.1906,355.440612,17881700,177.542763
2005-10-25,345.780591,347.400596,342.860594,346.910606,13808100,173.282021
2005-10-24,343.370586,349.300608,342.19058,348.650597,18934000,174.151147
2005-10-21,345.800594,346.430602,333.000576,339.900591,45956300,169.780515
2005-10-20,309.990539,311.13054,301.210515,303.200524,27927600,151.448813
2005-10-19,304.000509,309.870523,303.960535,308.700533,14073900,154.19607
2005-10-18,304.960517,307.960525,302.740523,303.280534,14208600,151.488778
2005-10-17,297.500518,305.200519,294.560518,305.000522,15190000,152.347913
2005-10-14,299.900506,300.230504,292.540489,296.140517,17102000,147.922336
2005-10-13,302.000514,302.000514,290.680513,297.44051,21214500,148.571683
2005-10-12,305.200519,307.190528,299.000506,300.970513,18682100,150.334921
2005-10-11,310.610531,312.650532,304.860534,306.100518,17149100,152.897362
2005-10-10,313.310529,314.820535,309.150517,310.650537,11186100,155.170098
2005-10-07,314.790546,316.670555,310.540537,312.990547,13591300,156.338935
2005-10-06,314.140534,314.48055,310.090522,312.750545,16047400,156.219054
2005-10-05,312.690537,314.900545,308.00053,310.710545,16719100,155.200072
2005-10-04,319.95054,321.280552,310.740534,311.000538,18357000,155.344924
2005-10-03,313.630542,320.110562,312.790551,318.680536,18389200,159.181087
2005-09-30,314.220545,317.50053,312.290544,316.460542,18371200,158.072199
2005-09-29,306.680535,310.720531,306.080515,309.620535,11269600,154.655612
2005-09-28,314.220545,315.100542,305.600512,306.000535,16054600,152.84742
2005-09-27,314.950537,318.410546,313.380523,313.940538,13797600,156.813456
2005-09-26,319.500556,320.950553,312.560535,314.280553,19862800,156.983293
2005-09-23,313.000533,317.210537,312.590524,315.360546,17031100,157.52275
2005-09-22,311.500545,319.220548,310.170533,311.370542,26110200,155.529741
2005-09-21,308.41054,313.760544,305.96053,311.900537,20315200,155.794474
2005-09-20,306.15054,311.300548,305.230538,307.910533,18772000,153.801465
2005-09-19,301.000501,306.000535,300.710508,303.790527,11566900,151.74352
2005-09-16,304.020512,304.500516,299.870517,300.200516,15216300,149.950308
2005-09-15,299.520516,306.750529,297.910497,302.620506,31048300,151.159094
2005-09-14,308.730522,313.280541,300.300529,303.000527,22636000,151.348915
2005-09-13,309.000543,315.530554,306.170512,311.680538,20676900,155.684585
2005-09-12,301.750526,311.420534,301.000501,309.740521,20850700,154.715545
2005-09-09,297.280519,299.10052,296.560513,299.090503,8813800,149.395856
2005-09-08,294.830508,299.280514,293.360509,295.390492,13276100,147.547699
2005-09-07,285.890493,295.500492,285.280487,294.870514,15055100,147.287969
2005-09-06,289.0005,289.390507,286.800478,287.110505,8456100,143.411841
2005-09-02,286.510485,289.990496,286.440491,288.450502,6894600,144.08117
2005-09-01,285.910495,287.500481,285.000479,286.25048,5504600,142.982258
2005-08-31,288.230503,288.500494,284.360485,286.000492,10105600,142.857389
2005-08-30,287.390481,289.510493,285.880476,287.270496,9619800,143.491756
2005-08-29,282.240473,289.120486,282.240473,288.450502,11850200,144.08117
2005-08-26,283.480488,285.020482,282.6605,283.580471,7538700,141.648587
2005-08-25,282.550469,284.000497,279.970488,282.590475,8785900,141.154083
2005-08-24,277.570469,284.750492,276.450471,282.570472,17250500,141.144092
2005-08-23,276.160477,279.740472,274.120477,279.580481,11686900,139.65059
2005-08-22,281.240491,281.470476,273.35048,274.010477,13677000,136.86837
2005-08-19,280.990473,281.450474,279.620486,280.000476,11127200,139.860378
2005-08-18,275.910459,280.500483,275.000473,279.99049,23834500,139.85539
2005-08-17,285.510503,286.570493,284.000497,285.100493,7795600,142.407839
2005-08-16,284.880494,287.790505,283.3405,285.650491,14271600,142.682563
2005-08-15,289.800486,292.770505,283.770481,284.000497,16410600,141.85839
2005-08-12,283.360472,290.20051,281.640484,289.720506,13221000,144.715537
2005-08-11,285.890493,286.580479,280.620468,284.050489,15086100,141.883361
2005-08-10,291.300505,292.330507,284.880494,285.68048,13809500,142.697542
2005-08-09,291.960503,292.680508,288.51048,291.570496,11601800,145.639608
2005-08-08,293.60051,295.650497,290.490503,291.250514,8997100,145.479777
2005-08-05,297.500518,298.510517,291.310491,292.35051,11923800,146.029226
2005-08-04,295.550514,299.000506,295.250504,297.730503,10512100,148.716535
2005-08-03,298.000524,299.720512,295.600506,297.300521,11905500,148.501759
2005-08-02,291.600485,299.520516,291.120512,299.190517,14634900,149.445813
2005-08-01,288.120504,292.500515,288.100501,291.610501,11367200,145.659591
2005-07-29,292.140497,292.840499,286.990489,287.760486,16789200,143.736506
2005-07-28,297.410521,297.410521,293.280498,293.500497,11895500,146.603645
2005-07-27,297.74052,298.230509,292.400501,296.930517,14489800,148.316942
2005-07-26,295.010502,298.000524,292.090505,296.090495,19707300,147.89735
2005-07-25,302.390521,303.290521,294.960511,295.850493,19389900,147.777469
2005-07-22,306.370539,309.250531,296.330497,302.400507,46948800,151.049204
2005-07-21,314.050538,317.80054,311.210521,313.940538,39727000,156.813456
2005-07-20,305.570523,312.610526,301.800518,312.00052,28728000,155.844416
2005-07-19,302.100528,310.350527,301.800518,309.900542,25337300,154.795476
2005-07-18,300.000519,301.900531,297.750506,299.540518,12462100,149.620638
2005-07-15,301.240503,303.40052,299.78052,301.190512,16939900,150.444811
2005-07-14,305.340538,306.750529,300.070513,300.890502,21415300,150.294956
2005-07-13,292.510501,299.240508,292.100491,298.860518,22961400,149.280978
2005-07-12,293.390497,294.400496,290.930501,291.780509,11773700,145.74451
2005-07-11,296.400522,296.600518,291.020498,293.350492,16843400,146.528717
2005-07-08,296.250517,297.500518,294.050495,296.230514,14971000,147.96729
2005-07-07,289.390507,295.800502,288.51048,295.540497,21424100,147.622626
2005-07-06,297.300521,297.600501,291.380486,291.520505,16060500,145.614638
2005-07-05,292.100491,295.980496,290.230498,295.710505,15044000,147.707545
2005-07-01,295.040491,296.2405,289.220499,291.250514,18524300,145.479777
2005-06-30,294.340519,298.930512,291.040501,294.150508,30301800,146.928326
2005-06-29,302.500521,304.38053,292.150513,292.720514,36734400,146.214043
2005-06-28,306.280512,309.250531,302.000514,302.000514,38215600,150.849408
2005-06-27,298.900523,304.470527,293.860515,304.100523,35739200,151.898363
2005-06-24,290.900512,298.000524,289.580487,297.250499,35675500,148.476773
2005-06-23,288.000487,294.810506,286.500499,289.710489,28218100,144.710534
2005-06-22,289.670484,292.32049,288.670502,289.30051,21026400,144.505749
2005-06-21,288.070482,290.300493,284.970491,287.840496,30377900,143.776472
2005-06-20,276.090483,287.670489,271.730475,286.700495,42206900,143.207041
2005-06-17,279.000464,280.300486,275.900473,280.300486,20946900,140.010233
2005-06-16,274.260465,278.300491,273.070472,277.440467,25018100,138.581652
2005-06-15,275.000473,277.300478,267.430444,274.800477,41922600,137.262976
2005-06-14,278.590485,281.240491,277.750463,278.350483,20259300,139.036205
2005-06-13,279.820483,284.190477,276.520465,282.750497,25702300,141.234014
2005-06-10,286.990489,287.280482,280.020479,282.500478,25488200,141.10913
2005-06-09,284.720503,288.500494,280.560491,286.310488,33005300,143.012232
2005-06-08,292.850516,293.190501,278.000481,279.560478,51594400,139.640598
2005-06-07,297.100494,299.59051,290.300493,293.120507,48828200,146.41384
2005-06-06,282.390478,293.750515,281.830494,290.940487,45220600,145.324919
2005-06-03,286.790492,289.30051,277.410478,280.260481,37705300,139.99025
2005-06-02,288.73051,289.780483,284.600487,287.900505,36082800,143.806446
2005-06-01,283.200481,292.890491,282.020474,288.000487,70647100,143.856387
2005-05-31,269.43047,278.400474,269.370462,277.27049,44640200,138.496748
2005-05-27,260.460435,266.050441,259.250439,266.00045,24459400,132.867357
2005-05-26,260.960441,263.760453,258.300449,259.200448,27194600,129.470753
2005-05-25,252.73043,260.980444,250.630436,260.810436,36251100,130.274943
2005-05-24,256.960451,265.440466,253.500442,256.000443,58303800,127.872349
2005-05-23,243.16042,258.100452,242.710421,255.450446,42936800,127.597625
2005-05-20,241.210417,241.670418,239.650405,241.61041,16388100,120.68452
2005-05-19,240.340406,241.170411,238.270402,239.180418,19505800,119.470738
2005-05-18,233.610399,239.970417,233.520402,239.160415,24716200,119.460747
2005-05-17,230.560399,233.450408,230.200397,233.130395,15676300,116.448749
2005-05-16,229.680387,231.62039,228.57039,231.050389,11405300,115.409785
2005-05-13,229.180396,231.090395,227.32039,229.240389,14886500,114.505689
2005-05-12,230.810403,232.230396,228.200386,228.720395,17963300,114.245952
2005-05-11,228.970399,231.980393,227.930396,231.290391,23043500,115.529666
2005-05-10,225.470384,227.800393,224.72039,227.800393,12739000,113.78641
2005-05-09,228.00039,228.500396,225.430394,226.020382,11115000,112.897294