Date,Open,High,Low,Close,Adjusted_close,Volume
2017-07-26,153.3500,153.9300,153.0600,153.5000,153.5000,12778195.00
2017-07-25,151.8000,153.8400,151.8000,152.7400,152.7400,18714400.00
2017-07-24,150.5800,152.4400,149.9000,152.0900,152.0900,21304700.00
2017-07-21,149.9900,150.4400,148.8800,150.2700,150.2700,26252630.00
2017-07-20,151.5000,151.7400,150.1900,150.3400,150.3400,17243748.00
2017-07-19,150.4800,151.4200,149.9500,151.0200,151.0200,20922969.00
2017-07-18,149.2000,150.1300,148.6700,150.0800,150.0800,17868792.00
2017-07-17,148.8200,150.9000,148.5700,149.5600,149.5600,23243713.00
2017-07-14,147.9700,149.3300,147.3300,149.0400,149.0400,20132061.00
2017-07-13,145.5000,148.4900,145.4400,147.7700,147.7700,25199373.00
2017-07-12,145.8700,146.1800,144.8200,145.7400,145.7400,24884478.00
2017-07-11,144.7300,145.8500,144.3800,145.5300,145.5300,19781836.00
2017-07-10,144.1100,145.9500,143.3700,145.0600,145.0600,21090636.00
2017-07-07,142.9000,144.7500,142.9000,144.1800,144.1800,19201712.00
2017-07-06,143.0200,143.5000,142.4100,142.7300,142.7300,24128782.00
2017-07-05,143.6900,144.7900,142.7200,144.0900,144.0900,21569557.00
2017-07-03,144.8800,145.3001,143.1000,143.5000,143.5000,14276812.00
2017-06-30,144.4500,144.9600,143.7800,144.0200,144.0200,23024107.00
2017-06-29,144.7100,145.1300,142.2800,143.6800,143.6800,31499368.00
2017-06-28,144.4900,146.1100,143.1600,145.8300,145.8300,22082432.00
2017-06-27,145.0100,146.1600,143.6200,143.7300,143.7300,24761891.00
2017-06-26,147.1700,148.2800,145.3800,145.8200,145.8200,25692361.00
2017-06-23,145.1300,147.1600,145.1100,146.2800,146.2800,35439389.00
2017-06-22,145.7700,146.7000,145.1200,145.6300,145.6300,19106294.00
2017-06-21,145.5200,146.0700,144.6100,145.8700,145.8700,21265751.00
2017-06-20,146.8700,146.8700,144.9400,145.0100,145.0100,24900073.00
2017-06-19,143.6600,146.7400,143.6600,146.3400,146.3400,32541404.00
2017-06-16,143.7800,144.5000,142.2000,142.2700,142.2700,50361093.00
2017-06-15,143.3200,144.4800,142.2100,144.2900,144.2900,32165373.00
2017-06-14,147.5000,147.5000,143.8400,145.1600,145.1600,31531232.00
2017-06-13,147.1600,147.4500,145.1500,146.5900,146.5900,34165445.00
2017-06-12,145.7400,146.0900,142.5100,145.4200,145.4200,72307330.00
2017-06-09,155.1900,155.1900,146.0200,148.9800,148.9800,64882657.00
2017-06-08,155.2500,155.5400,154.4000,154.9900,154.9900,21250798.00
2017-06-07,155.0200,155.9800,154.4800,155.3700,155.3700,21069647.00
2017-06-06,153.9000,155.8100,153.7800,154.4500,154.4500,26624926.00
2017-06-05,154.3400,154.4500,153.4600,153.9300,153.9300,25331662.00
2017-06-02,153.5800,155.4500,152.8900,155.4500,155.4500,27770715.00
2017-06-01,153.1700,153.3300,152.2200,153.1800,153.1800,16404088.00
2017-05-31,153.9700,154.1700,152.3800,152.7600,152.7600,24451164.00
2017-05-30,153.4200,154.4300,153.3300,153.6700,153.6700,20126851.00
2017-05-26,154.0000,154.2400,153.3100,153.6100,153.6100,21927637.00
2017-05-25,153.7300,154.3500,153.0300,153.8700,153.8700,19235598.00
2017-05-24,153.8400,154.1700,152.6700,153.3400,153.3400,19219154.00
2017-05-23,154.9000,154.9000,153.3100,153.8000,153.8000,19918871.00
2017-05-22,154.0000,154.5800,152.9100,153.9900,153.9900,22966437.00
2017-05-19,153.3800,153.9800,152.6300,153.0600,153.0600,26960788.00
2017-05-18,151.2700,153.3400,151.1300,152.5400,152.5400,33568215.00
2017-05-17,153.6000,154.5700,149.7100,150.2500,150.2500,50767678.00
2017-05-16,155.9400,156.0600,154.7200,155.4700,155.4700,20048478.00
2017-05-15,156.0100,156.6500,155.0500,155.7000,155.7000,26009719.00
2017-05-12,154.7000,156.4200,154.6700,156.1000,156.1000,32527017.00
2017-05-11,152.4500,154.0700,152.3100,153.9500,153.9500,27255058.00
2017-05-10,153.6300,153.9400,152.1100,153.2600,152.6354,25805692.00
2017-05-09,153.8700,154.8800,153.4500,153.9900,153.3624,39130363.00
2017-05-08,149.0300,153.7000,149.0300,153.0100,152.3864,48752413.00
2017-05-05,146.7600,148.9800,146.7600,148.9600,148.3529,27327725.00
2017-05-04,146.5200,147.1400,145.8100,146.5300,145.9328,23371872.00
2017-05-03,145.5900,147.4900,144.2700,147.0600,146.4606,45697034.00
2017-05-02,147.5400,148.0900,146.8400,147.5100,146.9088,45352194.00
2017-05-01,145.1000,147.2000,144.9600,146.5800,145.9826,33602943.00
2017-04-28,144.0900,144.3000,143.2700,143.6500,143.0645,20860358.00
2017-04-27,143.9200,144.1600,143.3100,143.7900,143.2040,14246347.00
2017-04-26,144.4700,144.6000,143.3800,143.6800,143.0944,20041241.00
2017-04-25,143.9100,144.9000,143.8700,144.5300,143.9410,18871501.00
2017-04-24,143.5000,143.9500,143.1800,143.6400,143.0546,17116599.00
2017-04-21,142.4400,142.6800,141.8500,142.2700,141.6902,17320928.00
2017-04-20,141.2200,142.9200,141.1600,142.4400,141.8595,23319562.00
2017-04-19,141.8800,142.0000,140.4500,140.6800,140.1067,17328375.00
2017-04-18,141.4100,142.0400,141.1100,141.2000,140.6245,14697544.00
2017-04-17,141.4800,141.8800,140.8700,141.8300,141.2520,16582094.00
2017-04-13,141.9100,142.3800,141.0500,141.0500,140.4751,17822880.00
2017-04-12,141.6000,142.1500,141.0100,141.8000,141.2221,20350000.00
2017-04-11,142.9400,143.3500,140.0600,141.6300,141.0528,30379376.00
2017-04-10,143.6000,143.8800,142.9000,143.1700,142.5865,18933397.00
2017-04-07,143.7300,144.1800,143.2700,143.3400,142.7558,16658543.00
2017-04-06,144.2900,144.5200,143.4500,143.6600,143.0745,21149034.00
2017-04-05,144.2200,145.4600,143.8100,144.0200,143.4330,27717854.00
2017-04-04,143.2500,144.8900,143.1700,144.7700,144.1800,19891354.00
2017-04-03,143.7100,144.1200,143.0500,143.7000,143.1143,19985714.00
2017-03-31,143.7200,144.2700,143.0100,143.6600,143.0745,19661651.00
2017-03-30,144.1900,144.5000,143.5000,143.9300,143.3434,21207252.00
2017-03-29,143.6800,144.4900,143.1900,144.1200,143.5326,29189955.00
2017-03-28,140.9100,144.0400,140.6200,143.8000,143.2139,33374805.00
2017-03-27,139.3900,141.2200,138.6200,140.8800,140.3058,23575094.00
2017-03-24,141.5000,141.7400,140.3500,140.6400,140.0668,22395563.00
2017-03-23,141.2600,141.5800,140.6100,140.9200,140.3457,20346301.00
2017-03-22,139.8500,141.6000,139.7600,141.4200,140.8436,25860165.00
2017-03-21,142.1100,142.8000,139.7300,139.8400,139.2701,39529912.00
2017-03-20,140.4000,141.5000,140.2300,141.4600,140.8835,21542038.00
2017-03-17,141.0000,141.0000,139.8900,139.9900,139.4195,43884952.00
2017-03-16,140.7200,141.0200,140.2600,140.6900,140.1166,19231998.00
2017-03-15,139.4100,140.7500,139.0300,140.4600,139.8875,25691774.00
2017-03-14,139.3000,139.6500,138.8400,138.9900,138.4235,15309065.00
2017-03-13,138.8500,139.4300,138.8200,139.2000,138.6327,17421717.00
2017-03-10,139.2500,139.3600,138.6400,139.1400,138.5729,19612801.00
2017-03-09,138.7400,138.7900,137.0500,138.6800,138.1148,22155904.00
2017-03-08,138.9500,139.8000,138.8200,139.0000,138.4335,18707236.00
2017-03-07,139.0600,139.9800,138.7900,139.5200,138.9514,17446297.00
2017-03-06,139.3700,139.7700,138.6000,139.3400,138.7721,21750044.00
2017-03-03,138.7800,139.8300,138.5900,139.7800,139.2103,21571121.00
2017-03-02,140.0000,140.2800,138.7600,138.9600,138.3937,26210984.00
2017-03-01,137.8900,140.1500,137.6000,139.7900,139.2203,36414585.00
2017-02-28,137.0800,137.4400,136.7000,136.9900,136.4317,23482860.00
2017-02-27,137.1400,137.4400,136.2800,136.9300,136.3719,20257426.00
2017-02-24,135.9100,136.6600,135.2800,136.6600,136.1030,21776585.00
2017-02-23,137.3800,137.4800,136.3000,136.5300,135.9736,20788186.00
2017-02-22,136.4300,137.1200,136.1100,137.1100,136.5512,20836932.00
2017-02-21,136.2300,136.7500,135.9800,136.7000,136.1429,24507156.00
2017-02-17,135.1000,135.8300,135.1000,135.7200,135.1669,22198197.00
2017-02-16,135.6700,135.9000,134.8400,135.3500,134.7984,22584555.00
2017-02-15,135.5200,136.2700,134.6200,135.5100,134.9577,35623100.00
2017-02-14,133.4700,135.0900,133.2500,135.0200,134.4697,33226223.00
2017-02-13,133.0800,133.8200,132.7500,133.2900,132.7468,23035421.00
2017-02-10,132.4600,132.9400,132.0500,132.1200,131.5815,20065458.00
2017-02-09,131.6500,132.4500,131.1200,132.4200,131.8803,28349859.00
2017-02-08,131.3500,132.2200,131.2200,132.0400,130.9382,23004072.00
2017-02-07,130.5400,132.0900,130.4500,131.5300,130.4325,38183841.00
2017-02-06,129.1300,130.5000,128.9000,130.2900,129.2028,26845924.00
2017-02-03,128.3100,129.1900,128.1600,129.0800,128.0029,24507301.00
2017-02-02,127.9800,129.3900,127.7800,128.5300,127.4575,33710411.00
2017-02-01,127.0300,130.4900,127.0100,128.7500,127.6757,111985040.00
2017-01-31,121.1500,121.3900,120.6200,121.3500,120.3374,49200993.00
2017-01-30,120.9300,121.6300,120.6600,121.6300,120.6151,30377503.00
2017-01-27,122.1400,122.3500,121.6000,121.9500,120.9324,20562944.00
2017-01-26,121.6700,122.4400,121.6000,121.9400,120.9225,26337576.00
2017-01-25,120.4200,122.1000,120.2800,121.8800,120.8630,32586673.00
2017-01-24,119.5500,120.1000,119.5000,119.9700,118.9690,23211038.00
2017-01-23,120.0000,120.8100,119.7700,120.0800,119.0780,22050218.00
2017-01-20,120.4500,120.4500,119.7346,120.0000,118.9987,32597892.00
2017-01-19,119.4000,120.0900,119.3700,119.7800,118.7805,25597291.00
2017-01-18,120.0000,120.5000,119.7100,119.9900,118.9888,23712961.00
2017-01-17,118.3400,120.2400,118.2200,120.0000,118.9987,34439843.00
2017-01-13,119.1100,119.6200,118.8100,119.0400,118.0467,26111948.00
2017-01-12,118.8950,119.3000,118.2100,119.2500,118.2550,27086220.00
2017-01-11,118.7400,119.9300,118.6000,119.7500,118.7508,27588593.00
2017-01-10,118.7700,119.3800,118.3000,119.1100,118.1161,24462051.00
2017-01-09,117.9500,119.4300,117.9400,118.9900,117.9971,33561948.00
2017-01-06,116.7800,118.1600,116.4700,117.9100,116.9261,31751900.00
2017-01-05,115.9200,116.8642,115.8100,116.6100,115.6370,22193587.00
2017-01-04,115.8500,116.5100,115.7500,116.0200,115.0519,21118116.00
2017-01-03,115.8000,116.3300,114.7600,116.1500,115.1808,28781865.00
2016-12-30,116.6500,117.2000,115.4300,115.8200,114.8536,30586265.00
2016-12-29,116.4500,117.1095,116.4000,116.7300,115.7560,15039519.00
2016-12-28,117.5200,118.0166,116.2000,116.7600,115.7857,20905892.00
2016-12-27,116.5200,117.8000,116.4900,117.2600,116.2816,18296855.00
2016-12-23,115.5900,116.5200,115.5900,116.5200,115.5477,14249484.00
2016-12-22,116.3500,116.5100,115.6400,116.2900,115.3197,26085854.00
2016-12-21,116.8000,117.4000,116.7800,117.0600,116.0832,23783165.00
2016-12-20,116.7400,117.5000,116.6800,116.9500,115.9742,21424965.00
2016-12-19,115.8000,117.3800,115.7500,116.6400,115.6667,27779423.00
2016-12-16,116.4700,116.5000,115.6450,115.9700,115.0023,44351134.00
2016-12-15,115.3800,116.7300,115.2300,115.8200,114.8536,46524544.00
2016-12-14,115.0400,116.2000,114.9800,115.1900,114.2288,34031834.00
2016-12-13,113.8400,115.9200,113.7500,115.1900,114.2288,43733811.00
2016-12-12,113.2900,115.0000,112.4900,113.3000,112.3546,26374377.00
2016-12-09,112.3100,114.7000,112.3100,113.9500,112.9992,34402627.00
2016-12-08,110.8600,112.4300,110.6000,112.1200,111.1845,27068316.00
2016-12-07,109.2600,111.1900,109.1600,111.0300,110.1036,29998719.00
2016-12-06,109.5000,110.3600,109.1900,109.9500,109.0326,26195462.00
2016-12-05,110.0000,110.0300,108.2500,109.1100,108.1996,34324540.00
2016-12-02,109.1700,110.0900,108.8500,109.9000,108.9830,26527997.00
2016-12-01,110.3650,110.9400,109.0300,109.4900,108.5764,37086862.00
2016-11-30,111.5600,112.2000,110.2700,110.5200,109.5978,36162258.00
2016-11-29,110.7800,112.0300,110.0700,111.4600,110.5300,28528750.00
2016-11-28,111.4300,112.4650,111.3900,111.5700,110.6390,27193983.00
2016-11-25,111.1300,111.8700,110.9500,111.7900,110.8572,11475922.00
2016-11-23,111.3600,111.5100,110.3300,111.2300,110.3019,27426394.00
2016-11-22,111.9500,112.4200,111.4000,111.8000,110.8671,25965534.00
2016-11-21,110.1200,111.9900,110.0100,111.7300,110.7977,29264571.00
2016-11-18,109.7200,110.5400,109.6600,110.0600,109.1416,28428917.00
2016-11-17,109.8100,110.3500,108.8300,109.9500,109.0326,27632003.00
2016-11-16,106.7000,110.2300,106.6000,109.9900,109.0722,58840522.00
2016-11-15,106.5700,107.6800,106.1593,107.1100,106.2163,32264510.00
2016-11-14,107.3200,107.8090,104.0800,105.7100,104.8279,51175504.00
2016-11-11,106.9200,108.8700,106.5500,108.4300,107.5252,34143898.00
2016-11-10,111.0900,111.0900,105.8300,107.7900,106.8906,57134541.00
2016-11-09,109.8800,111.3200,108.0500,110.8800,109.9548,59176361.00
2016-11-08,110.3100,111.7200,109.7000,111.0600,110.1333,24254179.00
2016-11-07,110.0800,110.5100,109.4600,110.4100,109.4887,32560000.00
2016-11-04,108.5300,110.2500,108.1100,108.8400,107.9318,30836997.00
2016-11-03,110.9800,111.4600,109.5500,109.8300,108.9136,26932602.00
2016-11-02,111.4000,112.3500,111.2300,111.5900,110.0875,28331709.00
2016-11-01,113.4600,113.7700,110.5300,111.4900,109.9889,43825812.00
2016-10-31,113.6500,114.2300,113.2000,113.5400,112.0113,26419398.00
2016-10-28,113.8700,115.2100,113.4500,113.7200,112.1889,37861662.00
2016-10-27,115.3900,115.8600,114.1000,114.4800,112.9386,34562045.00
2016-10-26,114.3100,115.7000,113.3100,115.5900,114.0337,66134219.00
2016-10-25,117.9500,118.3600,117.3100,118.2500,116.6579,48128970.00
2016-10-24,117.1000,117.7400,117.0000,117.6500,116.0659,23538673.00
2016-10-21,116.8100,116.9100,116.2800,116.6000,115.0301,23192665.00
2016-10-20,116.8600,117.3800,116.3300,117.0600,115.4839,24125801.00
2016-10-19,117.2500,117.7600,113.8000,117.1200,115.5431,20034594.00
2016-10-18,118.1800,118.2100,117.4500,117.4700,115.8884,24553478.00
2016-10-17,117.3300,117.8400,116.7800,117.5500,115.9673,23624896.00
2016-10-14,117.8800,118.1700,117.1300,117.6300,116.0462,35652191.00
2016-10-13,116.7900,117.4400,115.7200,116.9800,115.4050,35192406.00
2016-10-12,117.3500,117.9800,116.7500,117.3400,115.7601,37586787.00
2016-10-11,117.7000,118.6900,116.2000,116.3000,114.7341,64041043.00
2016-10-10,115.0200,116.7500,114.7200,116.0500,114.4875,36235956.00
2016-10-07,114.3100,114.5600,113.5100,114.0600,112.5243,24358443.00
2016-10-06,113.7000,114.3400,113.1300,113.8900,112.3566,28779313.00
2016-10-05,113.4000,113.6600,112.6900,113.0500,111.5279,21453089.00
2016-10-04,113.0600,114.3100,112.6300,113.0000,111.4786,29736835.00
2016-10-03,112.7100,113.0500,112.2800,112.5200,111.0050,21701760.00
2016-09-30,112.4600,113.3700,111.8000,113.0500,111.5279,36379106.00
2016-09-29,113.1600,113.8000,111.8000,112.1800,110.6696,35886990.00
2016-09-28,113.6900,114.6400,113.4300,113.9500,112.4158,29641085.00
2016-09-27,113.0000,113.1800,112.3400,113.0900,111.5673,24607412.00
2016-09-26,111.6400,113.3900,111.5500,112.8800,111.3602,29869442.00
2016-09-23,114.4200,114.7900,111.5500,112.7100,111.1925,52481151.00
2016-09-22,114.3500,114.9400,114.0000,114.6200,113.0767,31073984.00
2016-09-21,113.8500,113.9890,112.4410,113.5500,112.0212,36003185.00
2016-09-20,113.0500,114.1200,112.5100,113.5700,112.0409,34514269.00
2016-09-19,115.1900,116.1800,113.2500,113.5800,112.0507,47023046.00
2016-09-16,115.1200,116.1300,114.0400,114.9200,113.3727,79886911.00
2016-09-15,113.8600,115.7300,113.4900,115.5700,114.0140,90613177.00
2016-09-14,108.7300,113.0300,108.6000,111.7700,110.2651,112340318.00
2016-09-13,107.5100,108.7900,107.2400,107.9500,106.4966,62176190.00
2016-09-12,102.6500,105.7200,102.5300,105.4400,104.0203,45292770.00
2016-09-09,104.6400,105.7200,103.1300,103.1300,101.7414,46556984.00
2016-09-08,107.2500,107.2700,105.2400,105.5200,104.0993,53002026.00
2016-09-07,107.8300,108.7600,107.0700,108.3600,106.9010,42364328.00
2016-09-06,107.9000,108.3000,107.5100,107.7000,106.2499,26880391.00
2016-09-02,107.7000,108.0000,106.8200,107.7300,106.2795,26802450.00
2016-09-01,106.1400,106.8000,105.6200,106.7300,105.2930,26701523.00
2016-08-31,105.6600,106.5699,105.6400,106.1000,104.6715,29662406.00
2016-08-30,105.8000,106.5000,105.5000,106.0000,104.5728,24863945.00
2016-08-29,106.6200,107.4400,106.2900,106.8200,105.3818,24970300.00
2016-08-26,107.4100,107.9500,106.3100,106.9400,105.5002,27766291.00
2016-08-25,107.3900,107.8800,106.6800,107.5700,106.1217,25086248.00
2016-08-24,108.5650,108.7500,107.6800,108.0300,106.5755,23675081.00
2016-08-23,108.5900,109.3200,108.5300,108.8500,107.3844,21257669.00
2016-08-22,108.8600,109.1000,107.8500,108.5100,107.0490,25820230.00
2016-08-19,108.7700,109.6900,108.3600,109.3600,107.8876,25368072.00
2016-08-18,109.2300,109.6000,109.0200,109.0800,107.6113,21984703.00
2016-08-17,109.1000,109.3700,108.3400,109.2200,107.7495,25355976.00
2016-08-16,109.6300,110.2300,109.2100,109.3800,107.9073,33794448.00
2016-08-15,108.1400,109.5400,108.0800,109.4800,108.0060,25868209.00
2016-08-12,107.7800,108.4400,107.7800,108.1800,106.7235,18660434.00
2016-08-11,108.5200,108.9300,107.8500,107.9300,106.4768,27484506.00
2016-08-10,108.7100,108.9000,107.7600,108.0000,106.5459,24008505.00
2016-08-09,108.2300,108.9400,108.0100,108.8100,107.3450,26315204.00
2016-08-08,107.5200,108.3700,107.1600,108.3700,106.9109,28037220.00
2016-08-05,106.2700,107.6500,106.1800,107.4800,106.0329,40553402.00
2016-08-04,105.5800,106.0000,105.2800,105.8700,104.4446,27408650.00
2016-08-03,104.8100,105.8400,104.7700,105.7900,103.8067,30202641.00
2016-08-02,106.0500,106.0700,104.0000,104.4800,102.5213,33816556.00
2016-08-01,104.4100,106.1500,104.4100,106.0500,104.0619,38167871.00
2016-07-29,104.1900,104.5500,103.6800,104.2100,102.2564,27733688.00
2016-07-28,102.8300,104.4500,102.8200,104.3400,102.3839,39869839.00
2016-07-27,104.2650,104.3500,102.7500,102.9500,101.0200,92344820.00
2016-07-26,96.8200,97.9700,96.4200,96.6700,94.8577,56239822.00
2016-07-25,98.2500,98.8400,96.9200,97.3400,95.5152,40382921.00
2016-07-22,99.2600,99.3000,98.3100,98.6600,96.8104,28313669.00
2016-07-21,99.8300,101.0000,99.1300,99.4300,97.5660,32702028.00
2016-07-20,100.0000,100.4600,99.7350,99.9600,98.0860,26275968.00
2016-07-19,99.5600,100.0000,99.3400,99.8700,97.9977,23779924.00
2016-07-18,98.7000,100.1300,98.6000,99.8300,97.9585,36493867.00
2016-07-15,98.9200,99.3000,98.5000,98.7800,96.9282,30136990.00
2016-07-14,97.3900,98.9900,97.3200,98.7900,96.9380,38918997.00
2016-07-13,97.4100,97.6700,96.8400,96.8700,95.0540,25892171.00
2016-07-12,97.1700,97.7000,97.1200,97.4200,95.5937,24167463.00
2016-07-11,96.7500,97.6500,96.7300,96.9800,95.1619,23794945.00
2016-07-08,96.4900,96.8900,96.0500,96.6800,94.8675,28912103.00
2016-07-07,95.7000,96.5000,95.6200,95.9400,94.1414,25139558.00
2016-07-06,94.6000,95.6600,94.3700,95.5300,93.7391,30949090.00
2016-07-05,95.3900,95.4000,94.4600,94.9900,93.2092,27705210.00
2016-07-01,95.4900,96.4650,95.3300,95.8900,94.0923,26026540.00
2016-06-30,94.4400,95.7700,94.3000,95.6000,93.8078,35836356.00
2016-06-29,93.9700,94.5500,93.6300,94.4000,92.6303,36531006.00
2016-06-28,92.9000,93.6600,92.1400,93.5900,91.8355,40444914.00
2016-06-27,93.0000,93.0500,91.5000,92.0400,90.3145,46622188.00
2016-06-24,92.9100,94.6550,92.6500,93.4000,91.6490,75311356.00
2016-06-23,95.9400,96.2900,95.2500,96.1000,94.2984,32240187.00
2016-06-22,96.2500,96.8900,95.3500,95.5500,93.7587,29219122.00
2016-06-21,94.9400,96.3500,94.6760,95.9100,94.1120,35546358.00
2016-06-20,96.0000,96.5700,95.0300,95.1000,93.3171,34411901.00
2016-06-17,96.6200,96.6500,95.3000,95.3300,93.5428,61008219.00
2016-06-16,96.4500,97.7500,96.0700,97.5500,95.7212,31326815.00
2016-06-15,97.8200,98.4100,97.0300,97.1400,95.3189,29445227.00
2016-06-14,97.3200,98.4750,96.7500,97.4600,95.6329,31931944.00
2016-06-13,98.6900,99.1200,97.1000,97.3400,95.5152,38020494.00
2016-06-10,98.5300,99.3457,98.4800,98.8300,96.9772,31712936.00
2016-06-09,98.5000,99.9900,98.4600,99.6500,97.7818,26601354.00
2016-06-08,99.0200,99.5600,98.6800,98.9400,97.0852,20848131.00
2016-06-07,99.2500,99.8700,98.9600,99.0300,97.1735,22409450.00
2016-06-06,97.9900,101.8900,97.5500,98.6300,96.7810,23292504.00
2016-06-03,97.7900,98.2700,97.4500,97.9200,96.0843,28504888.00
2016-06-02,97.6000,97.8400,96.6300,97.7200,95.8880,40191600.00
2016-06-01,99.0200,99.5400,98.3300,98.4600,96.6142,29173285.00
2016-05-31,99.6000,100.4000,98.8200,99.8600,97.9879,42307212.00
2016-05-27,99.4400,100.4700,99.2450,100.3500,98.4687,36341240.00
2016-05-26,99.6800,100.7300,98.6400,100.4100,98.5276,56331159.00
2016-05-25,98.6700,99.7400,98.1100,99.6200,97.7524,38642108.00
2016-05-24,97.2200,98.0900,96.8400,97.9000,96.0647,35140174.00
2016-05-23,95.8700,97.1900,95.6700,96.4300,94.6222,38018643.00
2016-05-20,94.6400,95.4300,94.5200,95.2200,93.4349,32025968.00
2016-05-19,94.6400,94.6400,93.5700,94.2000,92.4340,30442100.00
2016-05-18,94.1600,95.2100,93.8900,94.5600,92.7873,42062391.00
2016-05-17,94.5500,94.7000,93.0100,93.4900,91.7373,46916939.00
2016-05-16,92.3900,94.3900,91.6500,93.8800,92.1200,61259756.00
2016-05-13,90.0000,91.6700,90.0000,90.5200,88.8230,44392765.00
2016-05-12,92.7200,92.7800,89.4700,90.3400,88.6464,76314690.00
2016-05-11,93.4800,93.5700,92.4600,92.5100,90.7757,28719109.00
2016-05-10,93.3300,93.5700,92.1100,93.4200,91.6686,33686836.00
2016-05-09,93.0000,93.7700,92.5900,92.7900,91.0505,32936436.00
2016-05-06,93.3700,93.4500,91.8500,92.7200,90.9818,43699886.00
2016-05-05,94.0000,94.0700,92.6800,93.2400,91.4920,35890500.00
2016-05-04,95.2000,95.9000,93.8200,94.1900,91.8626,41025475.00
2016-05-03,94.2000,95.7400,93.6800,95.1800,92.8282,56831277.00
2016-05-02,93.9650,94.0800,92.4000,93.6400,91.3262,48160104.00
2016-04-29,93.9900,94.7200,92.5100,93.7400,91.4237,68531478.00
2016-04-28,97.6100,97.8800,94.2500,94.8300,92.4868,82242690.00
2016-04-27,96.0000,98.7100,95.6800,97.8200,95.4029,114602142.00
2016-04-26,103.9100,105.3000,103.9100,104.3500,101.7716,56016165.00
2016-04-25,105.0000,105.6500,104.5100,105.0800,102.4835,28031588.00
2016-04-22,105.0100,106.4800,104.6200,105.6800,103.0687,33683121.00
2016-04-21,106.9300,106.9300,105.5200,105.9700,103.3516,31552525.00
2016-04-20,106.6400,108.0900,106.0600,107.1300,104.4829,30611030.00
2016-04-19,107.8800,108.0000,106.2300,106.9100,104.2683,32384879.00
2016-04-18,108.8900,108.9500,106.9400,107.4800,104.8242,60821461.00
2016-04-15,112.1100,112.3000,109.7300,109.8500,107.1357,46938969.00
2016-04-14,111.6200,112.3900,111.3300,112.1000,109.3301,25473923.00
2016-04-13,110.8000,112.3400,110.8000,112.0400,109.2716,33257316.00
2016-04-12,109.3400,110.5000,108.6600,110.4400,107.7111,27232325.00
2016-04-11,108.9700,110.6100,108.8300,109.0200,106.3262,29407518.00
2016-04-08,108.9100,109.7700,108.1700,108.6600,105.9751,23581740.00
2016-04-07,109.9500,110.4200,108.1210,108.5400,105.8581,31801870.00
2016-04-06,110.2300,110.9800,109.2000,110.9600,108.2183,26404077.00
2016-04-05,109.5100,110.7300,109.4200,109.8100,107.0967,26578652.00
2016-04-04,110.4200,112.1900,110.2700,111.1200,108.3743,37356204.00
2016-04-01,108.7800,110.0000,108.2000,109.9900,107.2722,25873950.00
2016-03-31,109.7200,109.9000,108.8800,108.9900,106.2969,25888449.00
2016-03-30,108.6500,110.4200,108.6000,109.5600,106.8528,45601149.00
2016-03-29,104.8900,107.7900,104.8800,107.6800,105.0193,31190083.00
2016-03-28,106.0000,106.1900,105.0600,105.1900,102.5908,19411372.00
2016-03-24,105.4700,106.2500,104.8900,105.6700,103.0590,26132955.00
2016-03-23,106.4800,107.0700,105.9000,106.1300,103.5076,25703495.00
2016-03-22,105.2500,107.2900,105.2100,106.7200,104.0830,32444375.00
2016-03-21,105.9300,107.6500,105.1401,105.9100,103.2930,35502678.00
2016-03-18,106.3400,106.5000,105.1900,105.9200,103.3028,44205171.00
2016-03-17,105.5200,106.4700,104.9600,105.8000,103.1858,34420705.00
2016-03-16,104.6100,106.3100,104.5900,105.9700,103.3516,38303493.00
2016-03-15,103.9600,105.1800,103.8500,104.5800,101.9959,40067734.00
2016-03-14,101.9100,102.9100,101.7800,102.5200,99.9868,25076062.00
2016-03-11,102.2400,102.2800,101.5000,102.2600,99.7332,27408237.00
2016-03-10,101.4100,102.2400,100.1500,101.1700,98.6702,33513577.00
2016-03-09,101.3100,101.5800,100.2700,101.1200,98.6214,27201683.00
2016-03-08,100.7800,101.7600,100.4000,101.0300,98.5336,31182194.00
2016-03-07,102.3900,102.8300,100.9600,101.8700,99.3529,35915810.00
2016-03-04,102.3700,103.7500,101.3700,103.0100,100.4647,46055100.00
2016-03-03,100.5800,101.7099,100.4500,101.5000,98.9920,36955742.00
2016-03-02,100.5100,100.8900,99.6400,100.7500,98.2605,33169560.00
2016-03-01,97.6500,100.7700,97.4200,100.5300,98.0460,50407147.00
2016-02-29,96.8600,98.2300,96.6500,96.6900,94.3009,35216277.00
2016-02-26,97.2000,98.0237,96.5800,96.9100,94.5154,28991131.00
2016-02-25,96.0500,96.7600,95.2500,96.7600,94.3691,27582659.00
2016-02-24,93.9800,96.3800,93.3200,96.1000,93.7254,36255745.00
2016-02-23,96.4000,96.5000,94.5500,94.6900,92.3503,31942633.00
2016-02-22,96.3100,96.9000,95.9200,96.8800,94.4862,34280758.00
2016-02-19,96.0000,96.7599,95.8000,96.0400,93.6669,35374173.00
2016-02-18,98.8400,98.8900,96.0910,96.2600,93.8815,39020983.00
2016-02-17,96.6700,98.2100,96.1500,98.1200,95.6955,44863243.00
2016-02-16,95.0200,96.8500,94.6100,96.6400,94.2521,49057916.00
2016-02-12,94.1900,94.5000,93.0100,93.9900,91.6676,40351381.00
2016-02-11,93.7900,94.7200,92.5900,93.7000,91.3847,50074711.00
2016-02-10,95.9200,96.3500,94.1000,94.2700,91.9407,42343601.00
2016-02-09,94.2900,95.9400,93.9300,94.9900,92.6429,44331195.00
2016-02-08,93.1300,95.7000,93.0400,95.0100,92.6624,54021375.00
2016-02-05,96.5200,96.9200,93.6900,94.0200,91.6968,46418064.00
2016-02-04,95.8600,97.3300,95.1900,96.6000,94.2131,46471652.00
2016-02-03,95.0000,96.8400,94.0800,96.3500,93.4661,45964294.00
2016-02-02,95.4200,96.0400,94.2800,94.4800,91.6521,37357215.00
2016-02-01,96.4700,96.7100,95.4000,96.4300,93.5437,40943541.00
2016-01-29,94.7900,97.3400,94.3500,97.3400,94.4265,64416504.00
2016-01-28,93.7900,94.5200,92.3900,94.0900,91.2738,55678825.00
2016-01-27,96.0400,96.6289,93.3400,93.4200,90.6238,133369674.00
2016-01-26,99.9300,100.8800,98.0700,99.9900,96.9972,75077002.00
2016-01-25,101.5200,101.5300,99.2100,99.4400,96.4636,51794525.00
2016-01-22,98.6300,101.4600,98.3700,101.4200,98.3844,65800467.00
2016-01-21,97.0600,97.8800,94.9400,96.3000,93.4176,52161463.00
2016-01-20,95.1000,98.1897,93.4200,96.7900,93.8930,72334416.00
2016-01-19,98.4100,98.6500,95.5000,96.6600,93.7668,53087747.00
2016-01-15,96.2000,97.7100,95.3600,97.1300,94.2228,79833891.00
2016-01-14,97.9600,100.4800,95.7400,99.5200,96.5412,63170127.00
2016-01-13,100.3200,101.1900,97.3000,97.3900,94.4750,62439631.00
2016-01-12,100.5500,100.6900,98.8399,99.9600,96.9681,49154227.00
2016-01-11,98.9700,99.0600,97.3400,98.5300,95.5809,49739377.00
2016-01-08,98.5500,99.1100,96.7600,96.9600,94.0579,70798016.00
2016-01-07,98.6800,100.1300,96.4300,96.4500,93.5631,81094428.00
2016-01-06,100.5600,102.3700,99.8700,100.7000,97.6859,68457388.00
2016-01-05,105.7500,105.8500,102.4100,102.7100,99.6358,55790992.00
2016-01-04,102.6100,105.3680,102.0000,105.3500,102.1967,67649387.00
2015-12-31,107.0100,107.0300,104.8200,105.2600,102.1094,40912316.00
2015-12-30,108.5800,108.7000,107.1800,107.3200,104.1078,25213777.00
2015-12-29,106.9600,109.4300,106.8600,108.7400,105.4853,30931243.00
2015-12-28,107.5900,107.6900,106.1807,106.8200,103.6227,26704210.00
2015-12-24,109.0000,109.0000,107.9500,108.0300,104.7965,13596680.00
2015-12-23,107.2700,108.8500,107.2000,108.6100,105.3592,32657354.00
2015-12-22,107.4000,107.7200,106.4510,107.2300,104.0205,32789367.00
2015-12-21,107.2800,107.3700,105.5700,107.3300,104.1175,47590610.00
2015-12-18,108.9100,109.5200,105.8100,106.0300,102.8564,96453327.00
2015-12-17,112.0200,112.2500,108.9800,108.9800,105.7181,44772827.00
2015-12-16,111.0700,111.9900,108.8000,111.3400,108.0075,56238467.00
2015-12-15,111.9400,112.8000,110.3500,110.4900,107.1829,53323105.00
2015-12-14,112.1800,112.6800,109.7900,112.4800,109.1133,65003609.00
2015-12-11,115.1900,115.3900,112.8510,113.1800,109.7924,46886161.00
2015-12-10,116.0400,116.9400,115.5100,116.1700,112.6929,29212727.00
2015-12-09,117.6400,117.6900,115.0800,115.6200,112.1594,46361357.00
2015-12-08,117.5200,118.6000,116.8600,118.2300,114.6912,34309450.00
2015-12-07,118.9800,119.8600,117.8100,118.2800,114.7397,32084249.00
2015-12-04,115.2900,119.2500,115.1100,119.0300,115.4673,57776977.00
2015-12-03,116.5500,116.7900,114.2200,115.2000,111.7519,41569509.00
2015-12-02,117.0500,118.1100,116.0800,116.2800,112.7996,33386563.00
2015-12-01,118.7500,118.8100,116.8600,117.3400,113.8279,34852374.00
2015-11-30,117.9900,119.4100,117.7500,118.3000,114.7591,39180322.00
2015-11-27,118.2900,118.4100,117.6000,117.8100,114.2838,13046445.00
2015-11-25,119.2100,119.2300,117.9200,118.0300,114.4972,21388308.00
2015-11-24,117.3300,119.3500,117.1200,118.8800,115.3218,42803172.00
2015-11-23,119.2700,119.7300,117.3400,117.7500,114.2256,32482528.00
2015-11-20,119.2000,119.9200,118.8500,119.3000,115.7292,34287096.00
2015-11-19,117.6400,119.7500,116.7600,118.7800,115.2248,43295820.00
2015-11-18,115.7600,117.4900,115.5000,117.2900,113.7794,46674697.00
2015-11-17,114.9200,115.0500,113.3200,113.6900,110.2871,27583101.00
2015-11-16,111.3800,114.2400,111.0000,114.1750,110.7576,38106701.00
2015-11-13,115.2000,115.5700,112.2700,112.3400,108.9775,45812403.00
2015-11-12,116.2600,116.8200,115.6500,115.7200,112.2564,32525579.00
2015-11-11,116.3700,117.4200,115.2100,116.1100,112.6347,45217971.00
2015-11-10,116.9000,118.0700,116.0610,116.7700,113.2749,59127931.00
2015-11-09,120.9600,121.8100,120.0500,120.5700,116.9612,33871405.00
2015-11-06,121.1100,121.8100,120.6200,121.0600,117.4365,33042283.00
2015-11-05,121.8500,122.6900,120.1800,120.9200,117.3007,39552680.00
2015-11-04,123.1300,123.8200,121.6200,122.0000,117.8416,44886050.00
2015-11-03,120.7900,123.4900,120.7000,122.5700,118.3922,45518976.00
2015-11-02,119.8700,121.3600,119.6100,121.1800,117.0496,32203267.00
2015-10-30,120.9900,121.2200,119.4500,119.5000,115.4268,49365254.00
2015-10-29,118.7000,120.6900,118.2700,120.5300,116.4217,51227334.00
2015-10-28,116.9300,119.3000,116.0600,119.2700,115.2047,85551352.00
2015-10-27,115.4000,116.5400,113.9900,114.5500,110.6456,69884400.00
2015-10-26,118.0800,118.1300,114.9200,115.2800,111.3507,66333781.00
2015-10-23,116.7000,119.2280,116.3300,119.0800,115.0212,59366914.00
2015-10-22,114.3300,115.5000,114.1000,115.5000,111.5632,41654089.00
2015-10-21,114.0000,115.5800,113.7000,113.7600,109.8825,42326974.00
2015-10-20,111.3400,114.1700,110.8200,113.7700,109.8921,48967763.00
2015-10-19,110.8000,111.7500,110.1100,111.7300,107.9217,29759153.00
2015-10-16,111.7800,112.0000,110.5300,111.0400,107.2552,39232609.00
2015-10-15,110.9300,112.1000,110.4900,111.8600,108.0473,37673452.00
2015-10-14,111.2900,111.5200,109.5600,110.2100,106.4535,44462449.00
2015-10-13,110.8200,112.4500,110.6800,111.7900,107.9796,33049256.00
2015-10-12,112.7300,112.7500,111.4400,111.6000,107.7961,30467204.00
2015-10-09,110.0000,112.2800,109.4900,112.1200,108.2984,52766140.00
2015-10-08,110.1900,110.1900,108.2100,109.5000,105.7677,61979577.00
2015-10-07,111.7400,111.7700,109.4100,110.7800,107.0041,46765550.00
2015-10-06,110.6300,111.7400,109.7650,111.3100,107.5160,48856977.00
2015-10-05,109.8800,111.3698,109.0700,110.7800,107.0041,52064743.00
2015-10-02,108.0100,111.0136,107.5500,110.3800,106.6177,58019758.00
2015-10-01,109.0700,109.6200,107.3100,109.5800,105.8450,63929100.00
2015-09-30,110.1700,111.5400,108.7300,109.9500,106.2024,65041596.00
2015-09-29,112.8300,113.5100,107.8600,109.0600,105.3427,73365384.00
2015-09-28,113.8500,114.5700,112.4400,112.4400,108.6075,50782189.00
2015-09-25,116.4400,116.6900,114.0200,114.7100,110.8001,56151926.00
2015-09-24,113.2500,115.5000,112.3700,115.0000,111.0802,50219475.00
2015-09-23,113.6300,114.7200,113.3000,114.3200,110.4234,35756716.00
2015-09-22,113.3800,114.1800,112.5201,113.4000,109.5348,50346159.00
2015-09-21,113.6700,115.3700,113.6600,115.2100,111.2831,50221965.00
2015-09-18,112.2100,114.3000,111.8700,113.4500,109.5831,74285291.00
2015-09-17,115.6600,116.4900,113.7150,113.9200,110.0370,64112641.00
2015-09-16,116.2500,116.5400,115.4400,116.4100,112.4422,37173489.00
2015-09-15,115.9300,116.5300,114.4200,116.2800,112.3166,43341155.00
2015-09-14,116.5800,116.8900,114.8600,115.3100,111.3797,58363431.00
2015-09-11,111.7900,114.2100,111.7600,114.2100,110.3172,49915473.00
2015-09-10,110.2700,113.2825,109.9000,112.5700,108.7331,62892831.00
2015-09-09,113.7600,114.0200,109.7700,110.1500,106.3955,85010804.00
2015-09-08,111.6500,112.5600,110.3200,112.3100,108.4819,54843626.00
2015-09-04,108.9700,110.4500,108.5100,109.2700,105.5455,49996311.00
2015-09-03,112.4900,112.7800,110.0400,110.3700,106.6080,53233940.00
2015-09-02,110.0000,112.3400,109.1310,112.3400,108.5109,61888812.00
2015-09-01,110.1800,111.8800,107.3600,107.7200,104.0484,76845860.00
2015-08-31,112.1300,114.5300,112.0000,112.7600,108.9166,56229271.00
2015-08-28,112.1700,113.3100,111.5400,113.2900,109.4285,53164407.00
2015-08-27,112.2500,113.2400,110.0200,112.9200,109.0711,84616056.00
2015-08-26,107.0850,109.8900,105.0500,109.6900,105.9512,96774611.00
2015-08-25,111.1100,111.1100,103.5000,103.7400,100.2040,103601599.00
2015-08-24,94.8700,108.8000,92.0000,103.1200,99.6052,162206292.00
2015-08-21,110.4300,111.9000,105.6450,105.7600,102.1552,128275471.00
2015-08-20,114.0800,114.3500,111.6300,112.6500,108.8103,68501622.00
2015-08-19,116.1000,116.5200,114.6800,115.0100,111.0899,48286510.00
2015-08-18,116.4300,117.4400,116.0100,116.5000,112.5291,34560708.00
2015-08-17,116.0400,117.6500,115.5000,117.1600,113.1666,40884745.00
2015-08-14,114.3200,116.3100,114.0100,115.9600,112.0075,42929516.00
2015-08-13,116.0400,116.4000,114.5400,115.1500,111.2251,48535789.00
2015-08-12,112.5300,115.4200,109.6300,115.2400,111.3120,101685610.00
2015-08-11,117.8100,118.1800,113.3300,113.4900,109.6217,97082814.00
2015-08-10,116.5300,119.9900,116.5300,119.7200,115.6393,54951597.00
2015-08-07,114.5800,116.2500,114.5000,115.5200,111.5825,38670405.00
2015-08-06,115.9700,116.5000,114.1150,115.1300,111.2058,52903040.00
2015-08-05,112.9500,117.4400,112.1000,115.4000,110.9654,98384461.00
2015-08-04,117.4200,117.7000,113.2500,114.6400,110.2346,124138623.00
2015-08-03,121.5000,122.5700,117.5200,118.4400,113.8886,69975968.00
2015-07-31,122.6000,122.6425,120.9100,121.3000,116.6387,42884953.00
2015-07-30,122.3200,122.5699,121.7100,122.3700,117.6676,33628268.00
2015-07-29,123.1500,123.5000,122.2700,122.9900,118.2637,37011653.00
2015-07-28,123.3800,123.9100,122.5500,123.3800,118.6387,33618097.00
2015-07-27,123.0900,123.6100,122.1200,122.7700,118.0522,44455540.00
2015-07-24,125.3200,125.7400,123.9000,124.5000,119.7157,42162332.00
2015-07-23,126.2000,127.0900,125.0600,125.1600,120.3503,50999452.00
2015-07-22,121.9900,125.5000,121.9900,125.2200,120.4080,115450607.00
2015-07-21,132.8500,132.9200,130.3200,130.7500,125.7255,76756427.00
2015-07-20,130.9700,132.9700,130.7000,132.0700,126.9948,58900203.00
2015-07-17,129.0800,129.6200,128.3100,129.6200,124.6390,46164710.00
2015-07-16,127.7400,128.5700,127.3500,128.5100,123.5716,36222447.00
2015-07-15,125.7200,127.1500,125.5800,126.8200,121.9466,33649200.00
2015-07-14,126.0400,126.3700,125.0400,125.6100,120.7830,31768139.00
2015-07-13,125.0300,125.7550,124.3200,125.6600,120.8311,41440538.00
2015-07-10,121.9400,123.8500,121.2100,123.2800,118.5426,61354474.00
2015-07-09,123.8500,124.0600,119.2200,120.0700,115.4559,78595038.00
2015-07-08,124.4800,124.6400,122.5400,122.5700,117.8599,60761614.00
2015-07-07,125.8900,126.1500,123.7700,125.6900,120.8600,46946811.00
2015-07-06,124.9400,126.2300,124.8500,126.0000,121.1581,28060431.00
2015-07-02,126.4300,126.6900,125.7700,126.4400,121.5812,27210952.00
2015-07-01,126.9000,126.9400,125.9900,126.6000,121.7350,30238811.00
2015-06-30,125.5700,126.1200,124.8600,125.4250,120.6052,44370682.00
2015-06-29,125.4600,126.4700,124.4800,124.5300,119.7446,49161427.00
2015-06-26,127.6700,127.9900,126.5100,126.7500,121.8792,44066841.00
2015-06-25,128.8600,129.2000,127.5000,127.5000,122.6004,31938100.00
2015-06-24,127.2100,129.8000,127.1200,128.1100,123.1870,55280855.00
2015-06-23,127.4800,127.6100,126.8792,127.0300,122.1485,30268863.00
2015-06-22,127.4900,128.0600,127.0800,127.6100,122.7062,34039345.00
2015-06-19,127.7100,127.8200,126.4000,126.6000,121.7350,54716887.00
2015-06-18,127.2300,128.3100,127.2200,127.8800,122.9658,35407220.00
2015-06-17,127.7200,127.8800,126.7400,127.3000,122.4081,32918071.00
2015-06-16,127.0300,127.8500,126.3700,127.6000,122.6966,31494131.00
2015-06-15,126.1000,127.2400,125.7100,126.9200,122.0427,43988946.00
2015-06-12,128.1850,128.3300,127.1100,127.1700,122.2831,36886246.00
2015-06-11,129.1800,130.1800,128.4750,128.5900,123.6485,35390887.00
2015-06-10,127.9200,129.3400,127.8500,128.8800,123.9274,39087250.00
2015-06-09,126.7000,128.0800,125.6200,127.4200,122.5235,56075420.00
2015-06-08,128.9000,129.2100,126.8300,127.8000,122.8889,52674786.00
2015-06-05,129.5000,129.6900,128.3600,128.6500,123.7062,35626800.00
2015-06-04,129.5800,130.5800,128.9100,129.3600,124.3889,38450118.00
2015-06-03,130.6600,130.9400,129.9000,130.1200,125.1197,30983542.00
2015-06-02,129.8600,130.6550,129.3200,129.9600,124.9659,33667627.00
2015-06-01,131.2000,131.3900,130.0500,130.5350,125.5188,32112797.00
2015-05-29,131.2300,131.4500,129.9000,130.2800,125.2736,50884452.00
2015-05-28,131.8600,131.9500,131.1000,131.7800,126.7159,30733309.00
2015-05-27,130.3400,132.2600,130.0500,132.0450,126.9708,45833246.00
2015-05-26,132.6000,132.9100,129.1200,129.6200,124.6390,70697560.00
2015-05-22,131.6000,132.9700,131.4000,132.5400,127.4467,45595972.00
2015-05-21,130.0700,131.6300,129.8300,131.3900,126.3409,39730364.00
2015-05-20,130.0000,130.9800,129.3400,130.0600,125.0620,36454932.00
2015-05-19,130.6900,130.8800,129.6400,130.0700,125.0717,44633240.00
2015-05-18,128.3800,130.7200,128.3600,130.1900,125.1870,50882918.00
2015-05-15,129.0700,129.4900,128.2100,128.7700,123.8216,38208034.00
2015-05-14,127.4100,128.9500,127.1600,128.9500,123.9947,45203456.00
2015-05-13,126.1500,127.1900,125.8700,126.0100,121.1677,34694235.00
2015-05-12,125.6000,126.8800,124.8200,125.8650,121.0283,48160032.00
2015-05-11,127.3900,127.5600,125.6250,126.3200,121.4658,42035757.00
2015-05-08,126.6800,127.6200,126.1100,127.6200,122.7158,55550382.00
2015-05-07,124.7700,126.0800,124.0200,125.2600,120.4465,43940895.00
2015-05-06,126.5600,126.7500,123.3600,125.0100,119.7091,72141010.00
2015-05-05,128.1500,128.4498,125.7800,125.8000,120.4657,49271416.00
2015-05-04,129.5000,130.5700,128.2600,128.7000,123.2427,50988278.00
2015-05-01,126.1000,130.1300,125.3000,128.9500,123.4821,58512638.00
2015-04-30,127.5000,127.8800,124.5800,125.1500,119.8432,83195423.00
2015-04-29,130.1600,131.5900,128.3000,128.6400,123.1852,63386083.00
2015-04-28,134.4550,134.5400,129.5700,130.5600,125.0238,118923970.00
2015-04-27,132.3100,133.1300,131.1500,132.6500,127.0252,96954207.00
2015-04-24,130.4900,130.6300,129.2300,130.2800,124.7557,44525905.00
2015-04-23,128.3000,130.4200,128.1400,129.6700,124.1715,45770902.00
2015-04-22,126.9900,128.8700,126.3200,128.6200,123.1661,37654505.00
2015-04-21,128.1000,128.2000,126.6700,126.9100,121.5286,32435057.00
2015-04-20,125.5700,128.1200,125.1700,127.6000,122.1893,47054310.00
2015-04-17,125.5500,126.1400,124.4600,124.7500,119.4602,51957046.00
2015-04-16,126.2800,127.1000,126.1100,126.1700,120.8200,28368987.00
2015-04-15,126.4100,127.1300,126.0100,126.7800,121.4041,28970419.00
2015-04-14,127.0000,127.2900,125.9100,126.3000,120.9444,25524593.00
2015-04-13,128.3700,128.5700,126.6100,126.8500,121.4711,36365123.00
2015-04-10,125.9500,127.2100,125.2600,127.1000,121.7105,40187953.00
2015-04-09,125.8500,126.5800,124.6600,126.5600,121.1934,32483974.00
2015-04-08,125.8500,126.4000,124.9700,125.6000,120.2741,37329243.00
2015-04-07,127.6400,128.1218,125.9800,126.0100,120.6667,35012268.00
2015-04-06,124.4700,127.5100,124.3300,127.3500,121.9499,37193975.00
2015-04-02,125.0300,125.5600,124.1900,125.3200,120.0060,32220131.00
2015-04-01,124.8200,125.1200,123.1000,124.2500,118.9814,40621437.00
2015-03-31,126.0900,126.4900,124.3550,124.4300,119.1537,42090553.00
2015-03-30,124.0500,126.4000,124.0000,126.3700,121.0115,47099670.00
2015-03-27,124.5700,124.7000,122.9100,123.2500,118.0238,39546151.00
2015-03-26,122.7600,124.8800,122.6000,124.2400,118.9718,47572869.00
2015-03-25,126.5400,126.8200,123.3800,123.3800,118.1483,51655177.00
2015-03-24,127.2300,128.0400,126.5600,126.6900,121.3179,32842304.00
2015-03-23,127.1200,127.8500,126.5200,127.2100,121.8159,37709674.00
2015-03-20,128.2500,128.4000,125.1600,125.9000,120.5614,68695136.00
2015-03-19,128.7500,129.2451,127.4000,127.4950,122.0888,45809490.00
2015-03-18,127.0000,129.1600,126.3700,128.4700,123.0224,65270945.00
2015-03-17,125.9000,127.3200,125.6500,127.0400,121.6531,51023104.00
2015-03-16,123.8800,124.9500,122.8700,124.9500,119.6517,35874300.00
2015-03-13,124.4000,125.3951,122.5800,123.5900,118.3494,51827283.00
2015-03-12,122.3100,124.9000,121.6300,124.4500,119.1729,48362719.00
2015-03-11,124.7500,124.7700,122.1100,122.2400,117.0566,68938974.00
2015-03-10,126.4100,127.2200,123.8000,124.5100,119.2304,68856582.00
2015-03-09,127.9600,129.5700,125.0600,127.1400,121.7488,88528487.00
2015-03-06,128.4000,129.3700,126.2600,126.6000,121.2317,72842060.00
2015-03-05,128.5800,128.7500,125.7600,126.4100,121.0498,56517146.00
2015-03-04,129.1000,129.5600,128.3200,128.5400,123.0895,31666340.00
2015-03-03,128.9600,129.5200,128.0900,129.3600,123.8747,37816283.00
2015-03-02,129.2500,130.2800,128.3000,129.0900,123.6161,48096663.00
2015-02-27,130.0000,130.5700,128.2400,128.4600,123.0129,62014847.00
2015-02-26,128.7850,130.8700,126.6100,130.4150,124.8850,91287529.00
2015-02-25,131.5600,131.6000,128.1500,128.7900,123.3289,74711746.00
2015-02-24,132.9400,133.6000,131.1700,132.1700,126.5655,69228130.00
2015-02-23,130.0200,133.0000,129.6600,133.0000,127.3603,70974110.00
2015-02-20,128.6200,129.5000,128.0500,129.4950,124.0040,48948419.00
2015-02-19,128.4800,129.0300,128.3300,128.4500,123.0033,37362381.00
2015-02-18,127.6250,128.7800,127.4500,128.7150,123.2570,44891737.00
2015-02-17,127.4900,128.8800,126.9200,127.8300,122.4096,63152405.00
2015-02-13,127.2800,127.2800,125.6500,127.0800,121.6914,54272219.00
2015-02-12,126.0600,127.4800,125.5700,126.4600,121.0977,74474466.00
2015-02-11,122.7700,124.9200,122.5000,124.8800,119.5847,73561797.00
2015-02-10,120.1700,122.1500,120.1600,122.0200,116.8459,62008506.00
2015-02-09,118.5500,119.8400,118.4300,119.7200,114.6435,38889797.00
2015-02-06,120.0200,120.2500,118.4500,118.9300,113.8870,43706567.00
2015-02-05,120.0200,120.2300,119.2500,119.9400,114.8541,42246245.00
2015-02-04,118.5000,120.5100,118.3090,119.5600,114.0434,70149743.00
2015-02-03,118.5000,119.0900,117.6100,118.6500,113.1753,51915749.00
2015-02-02,118.0500,119.1700,116.0800,118.6300,113.1563,62739100.00
2015-01-30,118.4000,120.0000,116.8500,117.1600,111.7541,83745461.00
2015-01-29,116.3200,119.1900,115.5600,118.9000,113.4138,84436432.00
2015-01-28,117.6250,118.1200,115.3100,115.3100,109.9895,146477063.00
2015-01-27,112.4200,112.4800,109.0300,109.1400,104.1041,95568749.00
2015-01-26,113.7400,114.3626,112.8000,113.1000,107.8814,55614979.00
2015-01-23,112.3000,113.7500,111.5300,112.9800,107.7670,46464828.00
2015-01-22,110.2600,112.4700,109.7200,112.4000,107.2137,53796409.00
2015-01-21,108.9500,111.0600,108.2700,109.5500,104.4952,48575897.00
2015-01-20,107.8400,108.9667,106.5000,108.7200,103.7035,49899907.00
2015-01-16,107.0300,107.5800,105.2000,105.9900,101.0995,78513345.00
2015-01-15,110.0000,110.0600,106.6600,106.8200,101.8912,60013996.00
2015-01-14,109.0400,110.4900,108.5000,109.8000,104.7337,48956588.00
2015-01-13,111.4300,112.8000,108.9100,110.2200,105.1343,67091928.00
2015-01-12,112.6000,112.6300,108.8000,109.2500,104.2091,49650790.00
2015-01-09,112.6700,113.2500,110.2100,112.0100,106.8417,53315099.00
2015-01-08,109.2300,112.1500,108.7000,111.8900,106.7273,59364547.00
2015-01-07,107.2000,108.2000,106.6950,107.7500,102.7783,40105934.00
2015-01-06,106.5400,107.4300,104.6300,106.2600,101.3570,65797116.00
2015-01-05,108.2900,108.6500,105.4100,106.2500,101.3475,64285491.00
2015-01-02,111.3900,111.4400,107.3500,109.3300,104.2854,53204626.00
2014-12-31,112.8200,113.1300,110.2100,110.3800,105.2869,41403351.00
2014-12-30,113.6400,113.9200,112.1100,112.5200,107.3282,29881477.00
2014-12-29,113.7900,114.7700,113.7000,113.9100,108.6541,27598920.00
2014-12-26,112.1000,114.5200,112.0100,113.9900,108.7304,33720951.00
2014-12-24,112.5800,112.7100,112.0100,112.0100,106.8417,14479611.00
2014-12-23,113.2300,113.3300,112.4600,112.5400,107.3473,26028419.00
2014-12-22,112.1600,113.4900,111.9700,112.9400,107.7288,45167549.00
2014-12-19,112.2600,113.2400,111.6600,111.7800,106.6223,88429770.00
2014-12-18,111.8700,112.6500,110.6600,112.6500,107.4522,59006218.00
2014-12-17,107.1200,109.8400,106.8200,109.4100,104.3617,53411773.00
2014-12-16,106.3700,110.1600,106.2600,106.7450,101.8197,60790733.00
2014-12-15,110.7000,111.6000,106.3500,108.2250,103.2314,67218082.00
2014-12-12,110.4600,111.8700,109.5800,109.7300,104.6669,56028138.00
2014-12-11,112.2600,113.8000,111.3400,111.6200,106.4697,41471578.00
2014-12-10,114.4100,114.8500,111.5400,111.9500,106.7845,44565318.00
2014-12-09,110.1900,114.3000,109.3500,114.1200,108.8544,60208036.00
2014-12-08,114.1000,114.6480,111.6200,112.4000,107.2137,57664850.00
2014-12-05,115.9900,116.0800,114.6400,115.0000,109.6938,38318895.00
2014-12-04,115.7700,117.2000,115.2900,115.4900,110.1611,42155776.00
2014-12-03,115.7500,116.3500,115.1100,115.9300,110.5808,43063440.00
2014-12-02,113.5000,115.7500,112.7500,114.6300,109.3408,59348940.00
2014-12-01,118.8100,119.2500,111.2700,115.0700,109.7605,83814037.00
2014-11-28,119.2700,119.4000,118.0500,118.9300,113.4424,24814402.00
2014-11-26,117.9400,119.1000,117.8300,119.0000,113.5092,40831886.00
2014-11-25,119.0700,119.7500,117.4500,117.6000,112.1738,68840440.00
2014-11-24,116.8500,118.7700,116.6200,118.6250,113.1515,47450824.00
2014-11-21,117.5100,117.5700,116.0300,116.4700,111.0959,57179298.00
2014-11-20,114.9100,116.8600,114.8500,116.3100,110.9433,43395537.00
2014-11-19,115.4400,115.7400,113.8000,114.6700,109.3790,41869160.00
2014-11-18,113.9400,115.6900,113.8900,115.4700,110.1421,44223978.00
2014-11-17,114.2700,117.2800,113.3000,113.9900,108.7304,46746712.00
2014-11-14,113.1500,114.1900,113.0500,114.1800,108.9116,44063595.00
2014-11-13,111.8000,113.4500,111.6000,112.8200,107.6143,59522855.00
2014-11-12,109.3800,111.4300,109.3700,111.2500,106.1168,46942431.00
2014-11-11,108.7000,109.7500,108.4000,109.7000,104.6383,27442252.00
2014-11-10,109.0200,109.3300,108.6700,108.8300,103.8085,27195547.00
2014-11-07,108.7500,109.3200,108.5500,109.0100,103.9801,33691535.00
2014-11-06,108.6000,108.7900,107.8000,108.7000,103.6844,34968457.00
2014-11-05,109.1000,109.3000,108.1250,108.8600,103.3900,37435905.00
2014-11-04,109.3600,109.4900,107.7200,108.6000,103.1431,41574365.00
2014-11-03,108.2200,110.3000,108.0100,109.4000,103.9029,52282550.00
2014-10-31,108.0100,108.0400,107.2100,108.0000,102.5732,44639285.00
2014-10-30,106.9590,107.3500,105.9000,106.9800,101.6045,40654793.00
2014-10-29,106.6500,107.3700,106.3600,107.3400,101.9464,52687879.00
2014-10-28,105.4000,106.7400,105.3500,106.7400,101.3766,48060949.00
2014-10-27,104.8500,105.4800,104.7000,105.1100,99.8285,34187701.00
2014-10-24,105.1800,105.4900,104.5300,105.2200,99.9329,47053916.00
2014-10-23,104.0800,105.0510,103.6300,104.8300,99.5625,71074674.00
2014-10-22,102.8400,104.1100,102.6000,102.9900,97.8150,68263146.00
2014-10-21,103.0200,103.0200,101.2700,102.4700,97.3211,94623904.00
2014-10-20,98.3150,99.9600,98.2200,99.7600,94.7473,77517279.00
2014-10-17,97.5000,99.0000,96.8100,97.6700,92.7623,68179688.00
2014-10-16,95.5500,97.7200,95.4100,96.2600,91.4231,72154523.00
2014-10-15,97.9700,99.1500,95.1800,97.5400,92.6388,100933600.00
2014-10-14,100.3900,100.5200,98.5700,98.7500,93.7880,63688562.00
2014-10-13,101.3300,101.7800,99.8100,99.8100,94.7948,53583368.00
2014-10-10,100.6900,102.0300,100.3000,100.7300,95.6685,66331592.00
2014-10-09,101.5400,102.3800,100.6100,101.0200,95.9440,77376525.00
2014-10-08,98.7600,101.1100,98.3100,100.8000,95.7350,57404674.00
2014-10-07,99.4300,100.1200,98.7300,98.7500,93.7880,42094183.00
2014-10-06,99.9500,100.6500,99.4200,99.6200,94.6143,37051182.00
2014-10-03,99.4400,100.2100,99.0400,99.6200,94.6143,43469585.00
2014-10-02,99.2700,100.2200,98.0400,99.9000,94.8802,47757828.00
2014-10-01,100.5900,100.6900,98.7000,99.1800,94.1964,51491286.00
2014-09-30,100.8100,101.5400,100.5300,100.7500,95.6875,55264139.00
2014-09-29,98.6500,100.4350,98.6300,100.1100,95.0797,49766312.00
2014-09-26,98.5300,100.7500,98.4000,100.7500,95.6875,62370501.00
2014-09-25,100.5100,100.7100,97.7200,97.8700,92.9522,99565849.00
2014-09-24,102.1600,102.8500,101.2000,101.7500,96.6373,59725174.00
2014-09-23,100.6000,102.9400,100.5400,102.6400,97.4826,63347200.00
2014-09-22,101.8000,102.1400,100.5800,101.0600,95.9820,52722000.00
2014-09-19,102.2900,102.3500,100.8800,100.9600,95.8870,70838500.00
2014-09-18,101.9300,102.3500,101.5600,101.7900,96.6753,37023900.00
2014-09-17,101.2700,101.8000,100.5922,101.5800,96.4758,60892400.00
2014-09-16,99.8000,101.2600,98.8900,100.8600,95.7920,66818200.00
2014-09-15,102.8100,103.0500,101.4400,101.6300,96.5233,61216500.00
2014-09-12,101.2100,102.1900,101.0800,101.6600,96.5518,62626100.00
2014-09-11,100.4100,101.4400,99.6200,101.4300,96.3334,62353100.00
2014-09-10,98.0100,101.1100,97.7600,101.0000,95.9250,100741900.00
2014-09-09,99.0800,103.0800,96.1400,97.9900,93.0662,189560600.00
2014-09-08,99.3000,99.3100,98.0500,98.3600,93.4176,46277800.00
2014-09-05,98.8000,99.3900,98.3100,98.9700,93.9970,58353200.00
2014-09-04,98.8500,100.0900,97.7900,98.1200,93.1897,85594800.00
2014-09-03,103.1000,103.2000,98.5800,98.9400,93.9685,125233100.00
2014-09-02,103.0600,103.7400,102.7200,103.3000,98.1094,53491400.00
2014-08-29,102.8600,102.9000,102.2000,102.5000,97.3496,44567000.00
2014-08-28,101.5900,102.7800,101.5600,102.2500,97.1122,68389800.00
2014-08-27,101.0200,102.5700,100.7000,102.1300,96.9982,46827400.00
2014-08-26,101.4200,101.5000,100.8600,100.8890,95.8196,33119800.00
2014-08-25,101.7900,102.1700,101.2800,101.5400,96.4378,40144700.00
2014-08-22,100.2900,101.4700,100.1900,101.3200,96.2289,44102400.00
2014-08-21,100.5700,100.9400,100.1100,100.5800,95.5261,33421900.00
2014-08-20,100.4400,101.0900,99.9500,100.5700,95.5166,52612800.00
2014-08-19,99.4100,100.6800,99.3200,100.5300,95.4786,69274700.00
2014-08-18,98.4900,99.3700,97.9800,99.1600,94.1774,47572000.00
2014-08-15,97.9000,98.1900,96.8600,97.9800,93.0567,48951000.00
2014-08-14,97.3300,97.5700,96.8000,97.5000,92.6008,28116000.00
2014-08-13,96.1500,97.2400,96.0400,97.2400,92.3539,31916000.00
2014-08-12,96.0400,96.8800,95.6100,95.9700,91.1477,33795000.00
2014-08-11,95.2700,96.0800,94.8355,95.9900,91.1667,36585000.00
2014-08-08,94.2600,94.8200,93.2800,94.7400,89.9795,41865000.00
2014-08-07,94.9300,95.9500,94.1000,94.4800,89.7326,46711000.00
2014-08-06,94.7500,95.4800,94.7100,94.9600,89.7420,38558000.00
2014-08-05,95.3600,95.6800,94.3600,95.1200,89.8932,55933000.00
2014-08-04,96.3700,96.5800,95.1700,95.5900,90.3374,39958000.00
2014-08-01,94.9000,96.6200,94.8100,96.1300,90.8477,48511000.00
2014-07-31,97.1600,97.4500,95.3300,95.6000,90.3469,56843000.00
2014-07-30,98.4400,98.7000,97.6700,98.1500,92.7568,33010000.00
2014-07-29,99.3300,99.4400,98.2500,98.3800,92.9741,43143000.00
2014-07-28,97.8200,99.2400,97.5500,99.0200,93.5789,55318000.00
2014-07-25,96.8500,97.8400,96.6400,97.6710,92.3041,43469000.00
2014-07-24,97.0350,97.3200,96.4200,97.0300,91.6983,45729000.00
2014-07-23,95.4200,97.8800,95.1700,97.1900,91.8495,92918000.00
2014-07-22,94.6800,94.8900,94.1200,94.7200,89.5152,55197000.00
2014-07-21,94.9900,95.0000,93.7200,93.9390,88.7771,39079000.00
2014-07-18,93.6200,94.7400,93.0200,94.4300,89.2412,49988000.00
2014-07-17,95.0300,95.2790,92.5700,93.0899,87.9747,57298000.00
2014-07-16,96.9700,97.1000,94.7400,94.7800,89.5719,53502000.00
2014-07-15,96.8000,96.8500,95.0300,95.3200,90.0823,45477900.00
2014-07-14,95.8600,96.8900,95.6500,96.4500,91.1502,42810000.00
2014-07-11,95.3600,95.8900,94.8625,95.2200,89.9878,34018000.00
2014-07-10,93.7600,95.5500,93.5200,95.0350,89.8129,39686000.00
2014-07-09,95.4400,95.9500,94.7600,95.3900,90.1484,36436000.00
2014-07-08,96.2700,96.8000,93.9200,95.3500,90.1106,65222000.00
2014-07-07,94.1400,95.9900,94.1000,95.9680,90.6947,56468000.00
2014-07-03,93.6700,94.1000,93.2000,94.0300,88.8631,22891800.00
2014-07-02,93.8650,94.0600,93.0900,93.4800,88.3434,28465000.00
2014-07-01,93.5200,94.0700,93.1300,93.5200,88.3812,38223000.00
2014-06-30,92.1000,93.7250,92.0900,92.9300,87.8236,49589000.00
2014-06-27,90.8200,92.0000,90.7700,91.9800,86.9258,64029000.00
2014-06-26,90.3700,91.0500,89.8000,90.9000,85.9051,32629000.00
2014-06-25,90.2100,90.7000,89.6500,90.3600,85.3948,36869000.00
2014-06-24,90.7500,91.7400,90.1900,90.2800,85.3192,39036000.00
2014-06-23,91.3200,91.6200,90.6000,90.8300,85.8390,43694000.00
2014-06-20,91.8500,92.5500,90.9000,90.9100,85.9146,100898000.00
2014-06-19,92.2900,92.3000,91.3389,91.8600,86.8124,35528000.00
2014-06-18,92.2700,92.2900,91.3500,92.1800,87.1148,33514000.00
2014-06-17,92.3100,92.7000,91.8000,92.0800,87.0203,29726000.00
2014-06-16,91.5100,92.7500,91.4500,92.2000,87.1337,35561000.00
2014-06-13,92.2000,92.4400,90.8800,91.2800,86.2643,54525000.00
2014-06-12,94.0400,94.1200,91.9000,92.2900,87.2188,54749000.00
2014-06-11,94.1300,94.7600,93.4700,93.8600,88.7025,45681000.00
2014-06-10,94.7300,95.0500,93.5700,94.2500,89.0711,62777000.00
2014-06-09,92.7000,93.8800,91.7500,93.7000,88.5513,75414997.00
2014-06-06,649.9000,651.2600,644.4700,645.5700,87.1566,12497800.00
2014-06-05,646.2000,649.3699,642.6100,647.3500,87.3970,10850200.00
2014-06-04,637.4400,647.8900,636.1100,644.8200,87.0554,11981500.00
2014-06-03,628.4600,638.7400,628.2500,637.5400,86.0725,10453900.00
2014-06-02,633.9600,634.8300,622.5000,628.6500,84.8723,13191100.00
2014-05-30,637.9800,644.1700,628.9000,633.0000,85.4596,20143600.00
2014-05-29,627.8500,636.8700,627.7700,635.3800,85.7809,13445500.00
2014-05-28,626.0200,629.8300,623.7800,624.0100,84.2459,11267200.00
2014-05-27,615.8800,625.8600,615.6300,625.6300,84.4646,12459500.00
2014-05-23,607.2500,614.7293,606.4700,614.1300,82.9120,8293200.00
2014-05-22,606.6000,609.8500,604.1000,607.2700,81.9859,7170000.00
2014-05-21,603.8300,606.7000,602.0600,606.3100,81.8563,7030700.00
2014-05-20,604.5100,606.4000,600.7300,604.7100,81.6403,8387000.00
2014-05-19,597.8500,607.3300,597.3300,604.5900,81.6241,11348400.00
2014-05-16,588.6300,597.5300,585.4000,597.5100,80.6682,9866300.00
2014-05-15,594.7000,596.6000,588.0400,588.8200,79.4950,8244500.00
2014-05-14,592.4300,597.4000,591.7400,593.8700,80.1768,5943000.00
2014-05-13,592.0000,594.5400,590.7000,593.7600,80.1619,5704900.00
2014-05-12,587.4900,593.6600,587.4000,592.8300,80.0364,7614600.00
2014-05-09,584.5400,586.2500,580.3300,585.5425,79.0525,10414200.00
2014-05-08,588.2500,594.4100,586.4000,587.9900,79.3829,8224900.00
2014-05-07,595.2500,597.2900,587.7300,592.3300,79.5239,10102300.00
2014-05-06,601.8000,604.4099,594.4100,594.4100,79.8032,13377300.00
2014-05-05,590.1400,601.0000,590.0000,600.9600,80.6825,10252400.00
2014-05-02,592.3400,594.2000,589.7100,592.5800,79.5575,6839800.00
2014-05-01,592.0000,594.8000,586.3600,591.4800,79.4098,8716000.00
2014-04-30,592.6400,599.4300,589.8000,590.0900,79.2232,16308600.00
2014-04-29,593.7400,595.9800,589.5100,592.3300,79.5239,12049200.00
2014-04-28,572.8000,595.7500,572.5500,594.0900,79.7602,23910200.00
2014-04-25,564.5300,571.9900,563.9600,571.9400,76.7864,13938400.00
2014-04-24,568.2100,570.0000,560.7300,567.7700,76.2266,27139700.00
2014-04-23,529.0600,531.1300,524.4500,524.7500,70.4509,14105000.00
2014-04-22,528.3100,531.8260,526.5010,531.6990,71.3838,7234400.00
2014-04-21,525.3400,532.1400,523.9600,531.1700,71.3128,6519600.00
2014-04-17,520.0000,527.7600,519.2000,524.9400,70.4764,10154800.00
2014-04-16,518.0500,521.0900,514.1354,519.0100,69.6802,7670200.00
2014-04-15,520.2700,521.6400,511.3300,517.9599,69.5393,9517500.00
2014-04-14,521.9000,522.1600,517.2100,521.6800,70.0387,7345500.00
2014-04-11,519.0000,522.8300,517.1400,519.6100,69.7608,9704200.00
2014-04-10,530.6800,532.2400,523.1700,523.4800,70.2804,8559000.00
2014-04-09,522.6400,530.4900,522.0200,530.3200,71.1987,7363200.00
2014-04-08,525.1900,526.1200,518.7001,523.4400,70.2750,8710300.00
2014-04-07,528.0200,530.9000,521.8900,523.4700,70.2790,10351800.00
2014-04-04,539.8100,540.0000,530.5800,531.8200,71.4001,9830400.00
2014-04-03,541.3900,542.5000,537.6400,538.7900,72.3358,5798000.00
2014-04-02,542.3800,543.4800,540.2600,542.5500,72.8406,6443600.00
2014-04-01,537.7600,541.8700,536.7700,541.6500,72.7198,7170000.00
2014-03-31,539.2300,540.8100,535.9300,536.7400,72.0606,6023900.00
2014-03-28,538.3200,538.9399,534.2500,536.8600,72.0767,7163000.00
2014-03-27,540.0150,541.5000,535.1201,537.4600,72.1573,7929700.00
2014-03-26,546.5200,549.0000,538.8600,539.7800,72.4687,10706000.00
2014-03-25,541.5000,545.7500,539.5900,544.9900,73.1682,10081900.00
2014-03-24,538.4200,540.5000,535.0600,539.1900,72.3895,12703600.00
2014-03-21,531.9300,533.7500,526.3300,532.8700,71.5410,13358800.00
2014-03-20,529.8900,532.6700,527.3500,528.7000,70.9812,7442800.00
2014-03-19,532.2600,536.2400,529.0000,531.2600,71.3249,8027000.00
2014-03-18,525.9000,531.9700,525.2001,531.4000,71.3437,7487400.00
2014-03-17,527.7000,529.9700,525.8500,526.7400,70.7180,7126600.00
2014-03-14,528.7900,530.8900,523.0000,524.6900,70.4428,8471400.00
2014-03-13,537.4400,539.6600,529.1600,530.6500,71.2430,9205100.00
2014-03-12,534.5100,537.3500,532.0000,536.6100,72.0432,7118800.00
2014-03-11,535.4500,538.7400,532.5900,536.0900,71.9733,9972300.00
2014-03-10,528.3600,533.3300,528.3391,530.9200,71.2792,6378000.00
2014-03-07,531.0900,531.9800,526.0500,530.4400,71.2148,7883200.00
2014-03-06,532.7900,534.4399,528.1000,530.7500,71.2564,6624600.00
2014-03-05,530.9200,534.7500,529.1300,532.3600,71.4726,7145100.00
2014-03-04,531.0000,532.6400,527.7700,531.2400,71.3222,9255000.00
2014-03-03,523.4200,530.6500,522.8100,527.7600,70.8550,8527900.00
2014-02-28,529.0800,532.7500,522.1200,526.2400,70.6509,13284600.00
2014-02-27,517.1400,528.7800,516.0500,527.6700,70.8429,10781500.00
2014-02-26,523.6100,525.0000,515.6000,517.3500,69.4574,9864900.00
2014-02-25,529.3800,529.5650,521.0000,522.0600,70.0897,8284000.00
2014-02-24,523.1500,529.9199,522.4200,527.5500,70.8268,10318200.00
2014-02-21,532.7927,534.5700,524.6000,525.2500,70.5180,9956600.00
2014-02-20,532.9900,537.0000,529.0000,531.1500,71.3101,10923500.00
2014-02-19,544.7500,546.8900,534.3500,537.3700,72.1452,11206000.00
2014-02-18,546.0000,551.1900,545.6100,545.9900,73.3025,9294700.00
2014-02-14,542.4700,545.9799,541.2100,543.9900,73.0340,9747300.00
2014-02-13,534.6600,544.8500,534.2000,544.4300,73.0930,10978500.00
2014-02-12,536.9500,539.5600,533.2400,535.9200,71.9505,11003600.00
2014-02-11,530.6100,537.7500,529.5000,535.9600,71.9559,10080600.00
2014-02-10,518.6600,531.9900,518.0000,528.9900,71.0201,12341400.00
2014-02-07,521.3800,522.9299,517.3800,519.6800,69.7702,13224300.00
2014-02-06,510.0600,513.5000,507.8100,512.5100,68.8076,9205900.00
2014-02-05,506.5600,515.2800,506.2519,512.5900,68.4112,11726600.00
2014-02-04,505.8500,509.4600,502.7600,508.7900,67.9040,13452900.00
2014-02-03,502.6100,507.7300,499.3000,501.5300,66.9351,14338000.00
2014-01-31,495.1800,501.5300,493.5500,500.6000,66.8110,16599900.00
2014-01-30,502.5400,506.5000,496.7000,499.7820,66.7018,24232200.00
2014-01-29,503.9500,507.3700,498.6200,500.7500,66.8310,17957500.00
2014-01-28,508.7600,515.0000,502.0700,506.5000,67.5984,38054400.00
2014-01-27,550.0700,554.8000,545.7500,550.5000,73.4707,19817100.00
2014-01-24,554.0000,555.6200,544.7500,546.0700,72.8795,15334100.00
2014-01-23,549.9400,556.5000,544.8064,556.1800,74.2288,14401400.00
2014-01-22,550.9147,557.2900,547.8100,551.5100,73.6055,13570900.00
2014-01-21,540.9900,550.0700,540.4200,549.0700,73.2799,11733100.00
2014-01-17,551.4800,552.0700,539.9000,540.6700,72.1588,15240700.00
2014-01-16,554.9000,556.8500,551.6800,554.2500,73.9712,8188500.00
2014-01-15,553.5200,560.2000,551.6600,557.3600,74.3863,13987100.00
2014-01-14,538.2200,546.7300,537.6600,546.3900,72.9222,11877200.00
2014-01-13,529.9100,542.5000,529.8800,535.7300,71.4995,13517600.00
2014-01-10,539.8300,540.8000,531.1100,532.9400,71.1271,10892000.00
2014-01-09,546.8000,546.8600,535.3501,536.5190,71.6048,9969600.00
2014-01-08,538.8100,545.5600,538.6900,543.4600,72.5312,9233200.00
2014-01-07,544.3200,545.9600,537.9250,540.0375,72.0744,11328900.00
2014-01-06,537.4500,546.8000,533.6000,543.9300,72.5939,14736100.00
2014-01-03,552.8600,553.7000,540.4300,540.9800,72.2002,14016700.00
2014-01-02,555.6800,557.0300,552.0210,553.1300,73.8217,8381600.00
2013-12-31,554.1700,561.2800,554.0000,561.0200,74.8748,7967300.00
2013-12-30,557.4600,560.0900,552.3210,554.5200,74.0073,9058200.00
2013-12-27,563.8200,564.4100,559.5000,560.0900,74.7506,8067300.00
2013-12-26,568.1000,569.5000,563.3760,563.9000,75.2591,7286000.00
2013-12-24,569.8900,571.8800,566.0300,567.6700,75.7623,5984100.00
2013-12-23,568.0000,570.7200,562.7600,570.0900,76.0853,17903800.00
2013-12-20,545.4300,551.6100,544.8175,549.0200,73.2732,15586200.00
2013-12-19,549.5000,550.0000,543.7301,544.4600,72.6646,11439600.00
2013-12-18,549.7000,551.4500,538.8000,550.7700,73.5068,20209400.00
2013-12-17,555.8100,559.4400,553.3750,554.9900,74.0700,8210800.00
2013-12-16,555.0200,562.6389,555.0100,557.5000,74.4050,10092600.00
2013-12-13,562.8500,562.8800,553.6700,554.4300,73.9952,11886500.00
2013-12-12,562.1415,565.3400,560.0300,560.5400,74.8107,9367500.00
2013-12-11,567.0000,570.9700,559.6900,561.3600,74.9201,12847100.00
2013-12-10,563.5800,567.8800,561.2000,565.5500,75.4793,9938200.00
2013-12-09,560.9001,569.5800,560.9001,566.4300,75.5968,11446200.00
2013-12-06,565.7900,566.7500,559.5700,560.0200,74.7413,12298300.00
2013-12-05,572.6500,575.1358,566.4100,567.9010,75.7931,15985000.00
2013-12-04,565.5000,569.1900,560.8200,565.0000,75.4059,13493200.00
2013-12-03,558.3000,566.3800,557.6800,566.3220,75.5824,16106000.00
2013-12-02,558.0000,564.3299,550.8200,551.2300,73.5682,16876600.00
2013-11-29,549.4800,558.3300,547.8100,556.0700,74.2141,11361700.00
2013-11-27,536.3098,546.0000,533.4000,545.9600,72.8648,12980300.00
2013-11-26,524.1200,536.1400,524.0000,533.4000,71.1885,14335100.00
2013-11-25,521.0200,525.8700,521.0000,523.7400,69.8993,8189700.00
2013-11-22,519.5200,522.1600,518.5300,519.8000,69.3735,7990200.00
2013-11-21,517.6000,521.2100,513.6700,521.1360,69.5518,9358100.00
2013-11-20,519.2300,520.4200,514.3300,515.0000,68.7328,6925600.00
2013-11-19,519.0300,523.3800,517.9700,519.5500,69.3401,7462100.00
2013-11-18,524.9900,527.1900,518.2000,518.6290,69.2172,8748000.00
2013-11-15,526.5800,529.0900,524.4900,524.9910,70.0663,11354300.00
2013-11-14,522.8100,529.2800,521.8700,528.1600,70.4892,10086400.00
2013-11-13,518.0000,522.2500,516.9600,520.6340,69.4848,7043600.00
2013-11-12,517.6700,523.9200,517.0000,520.0100,69.4015,7295600.00
2013-11-11,519.9900,521.6700,514.4100,519.0480,69.2731,8123300.00
2013-11-08,514.5800,521.1300,512.5900,520.5600,69.4749,9975600.00
2013-11-07,519.5800,523.1900,512.3800,512.4920,68.3981,9379300.00
2013-11-06,524.1500,524.8600,518.2000,520.9200,69.5229,7977700.00
2013-11-05,524.5800,528.8850,523.0000,525.4490,69.7192,9471900.00
2013-11-04,521.1000,526.8200,518.8100,526.7500,69.8918,8736700.00
2013-11-01,524.0200,524.8000,515.8400,520.0300,69.0002,9817500.00
2013-10-31,525.0000,527.4900,521.2700,522.7020,69.3547,9846300.00
2013-10-30,519.6100,527.5200,517.0200,524.8960,69.6458,12648700.00
2013-10-29,536.2700,539.2500,514.5400,516.6780,68.5554,22707400.00
2013-10-28,529.0400,531.0000,523.2100,529.8760,70.3066,19658600.00
2013-10-25,531.3150,533.2300,525.1100,525.9580,69.7867,12064000.00
2013-10-24,525.0000,532.4700,522.4500,531.9100,70.5765,13741600.00
2013-10-23,519.0000,525.6700,519.0000,524.9600,69.6543,11204400.00
2013-10-22,526.4050,528.4496,508.0300,519.8675,68.9786,19073700.00
2013-10-21,511.7700,524.3000,511.5200,521.3620,69.1769,14218100.00
2013-10-18,505.9900,509.2600,505.7100,508.8900,67.5220,10376500.00
2013-10-17,499.9800,504.7800,499.6800,504.5000,66.9396,9056900.00
2013-10-16,500.7900,502.5300,499.2300,501.1140,66.4903,8967900.00
2013-10-15,497.5050,502.0000,495.5200,498.6800,66.1673,11431200.00
2013-10-14,489.8300,497.5800,489.3500,496.0400,65.8170,9353500.00
2013-10-11,486.9900,493.8400,485.1600,492.8120,65.3887,9562100.00
2013-10-10,491.3200,492.3800,487.0400,489.6380,64.9676,9950100.00
2013-10-09,484.6400,487.7900,478.2800,486.5880,64.5629,10775900.00
2013-10-08,489.9400,490.6400,480.5400,480.9400,63.8135,10389900.00
2013-10-07,486.5600,492.6500,485.3500,487.7500,64.7171,11153300.00
2013-10-04,483.8600,484.6000,478.6000,483.0300,64.0908,9245300.00
2013-10-03,490.5100,492.3500,480.7387,483.4100,64.1412,11526900.00
2013-10-02,485.6300,491.8000,483.7500,489.5600,64.9572,10328000.00
2013-10-01,478.4500,489.1400,478.3810,487.9600,64.7450,12638700.00
2013-09-30,477.2500,481.6600,474.4110,476.7500,63.2576,9291300.00
2013-09-27,483.7800,484.6700,480.7200,482.7500,64.0537,8144300.00
2013-09-26,486.0000,488.5600,483.9000,486.2200,64.5141,8472200.00
2013-09-25,489.2000,489.6400,481.4301,481.5300,63.8918,11319900.00
2013-09-24,494.8800,495.4700,487.8200,489.1000,64.8962,13012300.00
2013-09-23,496.1000,496.9100,482.6000,490.6400,65.1005,27218100.00
2013-09-20,478.0000,478.5500,466.0000,467.4100,62.0183,24975100.00
2013-09-19,470.7000,475.8300,469.2500,472.3000,62.6671,14447900.00
2013-09-18,463.1800,466.3500,460.6600,464.6800,61.6560,16316500.00
2013-09-17,447.9600,459.7100,447.5000,455.3200,60.4141,14263600.00
2013-09-16,461.0000,461.6099,447.2200,450.1200,59.7242,19418100.00
2013-09-13,469.3402,471.8292,464.7000,464.9000,61.6852,10672700.00
2013-09-12,468.5000,475.4000,466.0100,472.6900,62.7189,14430400.00
2013-09-11,467.0101,473.6900,464.8100,467.7100,62.0581,32096300.00
2013-09-10,506.2000,507.4500,489.5000,494.6400,65.6313,26542700.00
2013-09-09,505.0000,507.9200,503.4800,506.1700,67.1611,12167400.00
2013-09-06,498.4400,499.3800,489.9500,498.2200,66.1063,12840200.00
2013-09-05,500.2500,500.6800,493.6400,495.2700,65.7149,8441700.00
2013-09-04,499.5600,502.2400,496.2800,498.6910,66.1688,12322600.00
2013-09-03,493.1000,500.6000,487.3500,488.5800,64.8272,11854600.00
2013-08-30,492.0000,492.9500,486.5000,487.2160,64.6462,9724900.00
2013-08-29,491.6500,496.5000,491.1300,491.7000,65.2412,8559200.00
2013-08-28,486.0000,495.8000,486.0000,490.8960,65.1345,10986000.00
2013-08-27,498.0000,502.5100,486.3000,488.5900,64.8285,15149600.00
2013-08-26,500.7500,510.2000,500.5000,502.9700,66.7366,11820200.00
2013-08-23,503.2700,503.3500,499.3500,501.0200,66.4778,7954700.00
2013-08-22,504.9800,505.5900,498.2000,502.9600,66.7352,8721700.00
2013-08-21,503.5900,507.1500,501.2000,502.3600,66.6556,11995700.00
2013-08-20,509.7100,510.5700,500.8200,501.0700,66.4844,12810300.00
2013-08-19,504.3400,513.7400,504.0000,507.7400,67.3695,18232800.00
2013-08-16,500.1500,502.9400,498.8600,502.3300,66.6516,12939500.00
2013-08-15,496.4200,502.3990,489.0833,497.9100,66.0652,17510500.00
2013-08-14,497.8800,504.2500,493.4000,498.5000,66.1434,27013300.00
2013-08-13,470.9400,494.6600,468.0500,489.5700,64.9586,31497900.00
2013-08-12,456.8600,468.6500,456.6300,467.3600,62.0116,13015500.00
2013-08-09,458.6400,460.4600,453.6500,454.4500,60.2987,9530900.00
2013-08-08,463.8550,464.1000,457.9500,461.0100,61.1691,9134900.00
2013-08-07,463.8000,467.0000,461.7700,464.9800,61.2904,10673500.00
2013-08-06,468.0200,471.8900,462.1700,465.2500,61.3259,11959200.00
2013-08-05,464.6900,470.6700,462.1500,469.4500,61.8796,11387700.00
2013-08-02,458.0100,462.8500,456.6600,462.5400,60.9687,9813700.00
2013-08-01,455.7527,456.8000,453.2600,456.6760,60.1958,7366100.00
2013-07-31,454.9900,457.3425,449.4300,452.5300,59.6493,11534200.00
2013-07-30,449.9600,457.1500,449.2300,453.3200,59.7534,11050800.00
2013-07-29,440.8000,449.9900,440.2000,447.7900,59.0245,8859200.00
2013-07-26,435.3000,441.0400,434.3400,440.9900,58.1282,7148300.00
2013-07-25,440.7000,441.4000,435.8100,438.5000,57.8000,8196200.00
2013-07-24,438.9300,444.5900,435.2600,440.5100,58.0649,21140600.00
2013-07-23,426.0000,426.9600,418.7100,418.9900,55.2283,13192700.00
2013-07-22,429.4600,429.7500,425.4680,426.3100,56.1932,7421300.00
2013-07-19,433.1000,433.9800,424.3500,424.9500,56.0139,9597200.00
2013-07-18,433.3800,434.8700,430.6100,431.7580,56.9113,7817100.00
2013-07-17,429.7000,432.2200,428.2200,430.3100,56.7204,7106800.00
2013-07-16,426.5200,430.7100,424.1700,430.1950,56.7052,7733500.00
2013-07-15,425.0100,431.4600,424.8000,427.4400,56.3421,8639900.00
2013-07-12,427.6500,429.7900,423.4100,426.5100,56.2195,9984400.00
2013-07-11,422.9500,428.2500,421.1701,427.2880,56.3221,11653300.00
2013-07-10,419.6000,424.8000,418.2500,420.7300,55.4576,10050200.00
2013-07-09,413.6000,423.5000,410.3800,422.3500,55.6712,12592300.00
2013-07-08,420.1100,421.0000,410.6500,415.0500,54.7089,10647800.00
2013-07-05,420.3900,423.2900,415.3500,417.4200,55.0213,9786600.00
2013-07-03,420.8600,422.9800,417.4500,420.8000,55.4669,8604600.00
2013-07-02,409.9600,421.6300,409.4700,418.4900,55.1624,16780900.00
2013-07-01,402.6900,412.2700,401.2200,409.2200,53.9405,13966200.00
2013-06-28,391.3600,400.2700,388.8700,396.5300,52.2678,20661300.00
2013-06-27,399.2500,401.3900,393.5400,393.7800,51.9053,12044500.00
2013-06-26,403.9000,404.7900,395.6600,398.0700,52.4708,13133000.00
2013-06-25,405.7000,407.7900,398.8300,402.6300,53.0718,11220100.00
2013-06-24,407.4000,408.6600,398.0500,402.5400,53.0600,17169500.00
2013-06-21,418.4900,420.0000,408.1001,413.5000,54.5046,17182800.00
2013-06-20,419.3000,425.9800,415.1700,416.8380,54.9446,12761100.00
2013-06-19,431.4000,431.6600,423.0000,423.0000,55.7569,11105000.00
2013-06-18,431.5600,434.9000,430.2100,431.7700,56.9129,6965200.00
2013-06-17,431.4400,435.7000,430.3615,432.0000,56.9432,9264800.00
2013-06-14,435.4000,436.2900,428.5000,430.0500,56.6861,9709500.00
2013-06-13,432.5000,437.1400,428.7500,435.9650,57.4658,10208300.00
2013-06-12,439.5000,441.2500,431.5000,432.1900,56.9682,9472400.00
2013-06-11,435.7400,442.7599,433.3200,437.6000,57.6813,10218300.00
2013-06-10,444.7300,449.0790,436.8000,438.8900,57.8514,16076900.00
2013-06-07,436.5000,443.2400,432.7700,441.8110,58.2364,14447700.00
2013-06-06,445.4700,447.0000,434.0500,438.4600,57.7947,14890500.00
2013-06-05,445.6500,450.7200,443.7100,445.1100,58.6712,10378200.00
2013-06-04,453.2200,454.4300,447.3900,449.3100,59.2249,10454600.00
2013-06-03,450.7300,452.3600,442.4800,450.7200,59.4107,13298300.00
2013-05-31,452.5000,457.1000,449.5000,449.7350,59.2809,13725100.00
2013-05-30,445.6500,454.5000,444.5100,451.5800,59.5241,12625700.00
2013-05-29,440.0000,447.5000,439.4000,444.9500,58.6501,11806300.00
2013-05-28,449.9000,451.1100,440.8500,441.4390,58.1874,13790900.00
2013-05-24,440.8500,445.6600,440.3600,445.1500,58.6765,9863100.00
2013-05-23,435.9500,446.1600,435.7900,442.1400,58.2798,12607900.00
2013-05-22,444.0500,448.3499,438.2200,441.3540,58.1761,15822800.00
2013-05-21,438.1500,445.4800,434.2000,439.6600,57.9529,16286500.00
2013-05-20,431.9100,445.8000,430.1000,442.9300,58.3839,16127800.00
2013-05-17,439.0500,440.0900,431.0100,433.2600,57.1093,15282300.00
2013-05-16,423.2400,437.8500,418.9000,434.5780,57.2830,21543000.00
2013-05-15,439.1600,441.0000,422.3600,428.8500,56.5280,26486200.00
2013-05-14,453.8500,455.2000,442.1500,443.8600,58.5065,15968500.00
2013-05-13,451.5100,457.9000,451.5000,454.7400,59.9406,11319600.00
2013-05-10,457.9700,459.7100,450.4800,452.9700,59.7073,11959000.00
2013-05-09,459.8100,463.0000,455.5800,456.7700,60.2082,14231700.00
2013-05-08,459.0400,465.3700,455.8100,463.8400,60.7345,16878500.00
2013-05-07,464.9700,465.7500,453.7000,458.6580,60.0560,17276900.00
2013-05-06,455.7100,462.2000,454.3100,460.7100,60.3247,17737200.00
2013-05-03,451.3100,453.2300,449.1500,449.9800,58.9197,12903600.00
2013-05-02,441.7800,448.5900,440.6300,445.5200,58.3358,15065300.00
2013-05-01,444.4600,444.9300,434.3900,439.2900,57.5200,18103900.00
2013-04-30,435.1000,445.2500,432.0700,442.7800,57.9770,24697800.00
2013-04-29,420.4500,433.6170,420.0000,430.1200,56.3193,22868800.00
2013-04-26,409.8100,418.7690,408.2500,417.2050,54.6282,27289200.00
2013-04-25,411.2250,413.9400,407.0000,408.3800,53.4727,13744200.00
2013-04-24,393.5400,415.2500,392.5000,405.4620,53.0906,34630400.00
2013-04-23,403.9900,408.3810,398.8100,406.1300,53.1781,23722800.00
2013-04-22,392.6400,402.2000,391.2750,398.6700,52.2013,15354300.00
2013-04-19,387.9700,399.6000,385.1000,390.5300,51.1354,21759800.00
2013-04-18,404.9900,405.7900,389.7420,392.0500,51.3345,23796400.00
2013-04-17,420.2700,420.6000,398.1100,402.8000,52.7421,33752000.00
2013-04-16,421.5700,426.6100,420.5700,426.2400,55.8113,10920400.00
2013-04-15,427.0000,427.8900,419.5500,419.8500,54.9746,11340000.00
2013-04-12,434.1500,434.1500,429.0900,429.8000,56.2774,8521900.00
2013-04-11,433.7200,437.9900,431.2000,434.3300,56.8706,11727300.00
2013-04-10,428.1000,437.0600,426.0100,435.6900,57.0486,13426000.00
2013-04-09,426.3600,428.5000,422.7500,426.9800,55.9082,10950500.00
2013-04-08,424.8500,427.5000,422.4900,426.2100,55.8073,10743900.00
2013-04-05,424.5000,424.9500,419.6800,423.2000,55.4132,13703400.00
2013-04-04,433.7600,435.0000,425.2500,427.7200,56.0050,12801700.00
2013-04-03,431.3700,437.2800,430.3100,431.9900,56.5642,12972000.00
2013-04-02,427.6000,438.1400,426.4000,429.7920,56.2764,18911400.00
2013-04-01,441.9000,443.6980,427.7400,428.9100,56.1609,13919000.00
2013-03-28,449.8200,451.8190,441.6200,442.6600,57.9613,15815700.00
2013-03-27,456.4600,456.8000,450.7301,452.0800,59.1947,11829900.00
2013-03-26,465.4400,465.8399,460.5300,461.1360,60.3805,10510500.00
2013-03-25,464.6900,469.9500,461.7800,463.5800,60.7005,17897700.00
2013-03-22,454.5800,462.1000,453.1100,461.9100,60.4818,14110900.00
2013-03-21,450.2200,457.9800,450.1000,452.7300,59.2798,13687700.00
2013-03-20,457.4200,457.6300,449.5900,452.0800,59.1947,11023600.00
2013-03-19,459.5000,460.9700,448.5000,454.4900,59.5103,18813400.00
2013-03-18,441.4500,457.4600,441.2000,455.7200,59.6713,21649900.00
2013-03-15,437.9300,444.2300,437.2500,443.6600,58.0922,22998600.00
2013-03-14,432.8300,434.6400,430.4500,432.5000,56.6309,10852700.00
2013-03-13,428.4500,434.5000,425.3600,428.3500,56.0875,14483900.00
2013-03-12,435.6000,438.8800,427.5700,428.4300,56.0980,16639700.00
2013-03-11,429.7499,439.0100,425.1400,437.8700,57.3341,16937000.00
2013-03-08,429.8000,435.4300,428.6100,431.7200,56.5288,13981500.00
2013-03-07,424.5000,432.0100,421.0600,430.5820,56.3798,16731200.00
2013-03-06,434.5100,435.2500,424.4300,425.6620,55.7356,16437500.00
2013-03-05,421.4800,435.1900,420.7500,431.1440,56.4534,22801200.00
2013-03-04,427.8000,428.1999,419.0000,420.0500,55.0007,20812700.00
2013-03-01,438.0000,438.1799,429.9800,430.4700,56.3651,19730300.00
2013-02-28,444.0500,447.8700,441.4000,441.4000,57.7963,11518400.00
2013-02-27,448.4300,452.4400,440.6500,444.5700,58.2114,20976800.00
2013-02-26,443.8200,451.5400,437.6600,448.9700,58.7875,17910700.00
2013-02-25,453.8500,455.1200,442.5700,442.8000,57.9796,13306400.00
2013-02-22,449.2500,451.6000,446.6000,450.8100,59.0284,11809100.00
2013-02-21,446.0000,449.1700,442.8200,446.0600,58.4065,15970800.00
2013-02-20,457.6900,457.6900,448.8000,448.8500,58.7718,17010800.00
2013-02-19,461.1000,462.7300,453.8500,459.9900,60.2304,15563700.00
2013-02-15,468.8500,470.1600,459.9200,460.1600,60.2527,13990900.00
2013-02-14,464.5199,471.6400,464.0200,466.5900,61.0946,12688400.00
2013-02-13,467.2100,473.6400,463.2200,467.0100,61.1496,16971700.00
2013-02-12,479.5100,482.3800,467.7440,467.9000,61.2662,21751900.00
2013-02-11,476.5000,484.9400,473.2500,479.9300,62.8413,18481800.00
2013-02-08,474.0000,478.8100,468.2500,474.9800,62.1932,22612800.00
2013-02-07,463.2500,470.0000,454.1200,468.2200,61.3081,25163600.00
2013-02-06,456.4700,466.5000,452.5800,457.3500,59.5477,21203800.00
2013-02-05,444.0500,459.7400,442.2200,457.8440,59.6121,20476700.00
2013-02-04,453.9100,455.9400,442.0000,442.3160,57.5903,17039900.00
2013-02-01,459.1100,459.4800,448.3500,453.6200,59.0621,19267300.00
2013-01-31,456.9800,459.2800,454.9800,455.4900,59.3056,11404800.00
2013-01-30,457.0000,462.6000,454.5000,456.8300,59.4800,14898400.00
2013-01-29,458.5000,460.2000,452.1200,458.2700,59.6675,20398500.00
2013-01-28,437.8250,453.2100,435.8600,449.8300,58.5686,28054200.00
2013-01-25,451.6900,456.2300,435.0000,439.8800,57.2731,43143800.00
2013-01-24,460.0000,465.7300,450.2500,450.5000,58.6559,52173300.00
2013-01-23,508.8100,514.9900,504.7700,514.0050,66.9243,30768200.00
2013-01-22,504.5600,507.8800,496.6300,504.7700,65.7219,16483800.00
2013-01-18,498.5160,502.2200,496.4000,500.0000,65.1008,16890100.00
2013-01-17,510.3100,510.7500,502.0300,502.6800,65.4498,16202800.00
2013-01-16,494.6400,509.4400,492.5000,506.0900,65.8938,24671600.00
2013-01-15,498.3000,498.9900,483.3800,485.9200,63.2676,31313300.00
2013-01-14,502.6800,507.5000,498.5100,501.7500,65.3287,26221700.00
2013-01-11,521.0000,525.3200,519.0200,520.3000,67.7439,12518100.00
2013-01-10,528.5500,528.7200,515.5200,523.5100,68.1619,21469500.00
2013-01-09,522.5000,525.0054,515.9900,517.1000,67.3273,14557300.00
2013-01-08,529.2100,531.8900,521.2500,525.3100,68.3962,16382400.00
2013-01-07,522.0000,529.3000,515.2000,523.9000,68.2127,17291300.00
2013-01-04,536.9650,538.6299,525.8286,527.0000,68.6163,21226200.00
2013-01-03,547.8800,549.6700,541.0000,542.0959,70.5818,12605900.00
2013-01-02,553.8200,555.0000,541.6300,549.0300,71.4846,20018500.00
2012-12-31,510.5300,535.4000,509.0000,532.1729,69.2898,23553300.00
2012-12-28,510.2900,514.4800,508.1200,509.5892,66.3494,12652800.00
2012-12-27,513.5400,516.2500,504.6600,515.0600,67.0617,16254300.00
2012-12-26,519.0000,519.4600,511.1200,512.9995,66.7934,10801300.00
2012-12-24,520.3500,524.2500,518.7100,520.1680,67.7267,6276900.00
2012-12-21,512.4700,519.6700,510.2400,519.3300,67.6176,21295300.00
2012-12-20,530.0000,530.2000,518.8800,521.7302,67.9301,17203200.00
2012-12-19,531.4700,533.7000,525.5000,526.3100,68.5264,16048900.00
2012-12-18,525.0000,534.9000,520.2500,533.9000,69.5147,22345900.00
2012-12-17,508.9300,520.0000,501.2300,518.8300,67.5525,27057400.00
2012-12-14,514.7500,518.1320,505.5800,509.7940,66.3760,36056400.00
2012-12-13,531.1500,537.6399,525.8000,529.6900,68.9665,22330700.00
2012-12-12,547.7700,548.0000,536.2701,539.0000,70.1787,17398000.00
2012-12-11,539.7700,549.5600,537.3700,541.3880,70.4896,21155200.00
2012-12-10,525.0000,538.5100,521.5800,529.8209,68.9836,22517300.00
2012-12-07,553.4000,555.2000,530.0000,533.2500,69.4300,28108600.00
2012-12-06,528.9400,553.3100,518.6300,547.2445,71.2521,42043300.00
2012-12-05,568.9100,569.2500,538.7700,538.7923,70.1517,37308500.00
2012-12-04,581.8000,581.8000,572.1300,575.8454,74.9760,19895300.00
2012-12-03,593.6500,594.5900,585.5000,586.1900,76.3229,13010000.00
2012-11-30,586.7900,588.4000,582.6800,585.2800,76.2044,13975700.00
2012-11-29,590.2150,594.2500,585.2500,589.3600,76.7357,18382100.00
2012-11-28,577.2700,585.8000,572.2600,582.9400,75.8998,18602300.00
2012-11-27,589.5500,590.4200,580.1000,584.7800,76.1393,19047500.00
2012-11-26,575.9000,590.0000,573.7100,589.5300,76.7578,22520700.00
2012-11-23,567.1700,572.0000,562.6000,571.5000,74.4103,9743800.00
2012-11-21,564.2500,567.3700,556.6000,561.7000,73.1343,13321500.00
2012-11-20,571.9100,571.9500,554.5800,560.9134,73.0319,22955500.00
2012-11-19,540.7097,567.5000,539.8800,565.7300,73.6590,29404200.00
2012-11-16,525.2000,530.0000,505.7501,527.6780,68.7046,45246200.00
2012-11-15,537.5300,539.5000,522.6200,525.6200,68.4366,28211100.00
2012-11-14,545.5000,547.4500,536.1800,536.8800,69.9027,17041800.00
2012-11-13,538.9100,550.4800,536.3600,542.8980,70.6862,19033900.00
2012-11-12,554.1500,554.5000,538.6500,542.8300,70.6774,18421500.00
2012-11-09,540.4200,554.8800,533.7200,547.0600,71.2281,33211200.00
2012-11-08,560.6300,562.2300,535.2900,537.7500,70.0159,37719500.00
2012-11-07,573.8350,574.5400,555.7500,558.0019,72.6528,28344600.00
2012-11-06,590.2300,590.7400,580.0900,582.8495,75.5293,13389900.00
2012-11-05,583.5150,587.7700,577.6000,584.6211,75.7589,18897700.00
2012-11-02,595.8900,596.9500,574.7500,576.8000,74.7453,21406200.00
2012-11-01,598.2200,603.0000,594.1700,596.5399,77.3034,12903500.00
2012-10-31,594.8800,601.9600,587.7000,595.3200,77.1453,18214400.00
2012-10-26,609.4300,614.0000,591.0000,604.0000,78.2701,36372600.00
2012-10-25,620.0000,622.0000,605.5500,609.5380,78.9877,23440200.00
2012-10-24,621.4400,626.5500,610.6400,616.8300,79.9327,19947400.00
2012-10-23,631.0000,633.9000,611.7000,613.3554,79.4824,25255200.00
2012-10-22,612.4200,635.3800,610.7600,634.0300,82.1616,19526100.00
2012-10-19,631.0500,631.7700,609.6200,609.8400,79.0269,26574500.00
2012-10-18,639.5900,642.0600,630.0000,632.6400,81.9814,17022300.00
2012-10-17,648.8700,652.7900,644.0000,644.6136,83.5331,13894200.00
2012-10-16,635.3400,650.3000,631.0000,649.7925,84.2042,19634700.00
2012-10-15,632.3500,635.1300,623.8500,634.7600,82.2562,15446500.00
2012-10-12,629.5600,635.3800,625.3000,629.7140,81.6023,16429100.00
2012-10-11,646.5000,647.2000,628.1000,628.1000,81.3931,19502900.00
2012-10-10,639.7400,644.9800,637.0000,640.9100,83.0531,18227000.00
2012-10-09,638.6500,640.4900,623.5500,635.8500,82.3974,29949900.00
2012-10-08,646.8800,647.5600,636.1100,638.1700,82.6981,22785500.00
2012-10-05,665.2000,666.0000,651.2800,652.5900,84.5667,21214500.00
2012-10-04,671.2500,674.2500,665.5500,666.8000,86.4081,13240200.00
2012-10-03,664.8600,671.8600,662.6300,671.4500,87.0107,15152900.00
2012-10-02,661.8100,666.3500,650.6500,661.3100,85.6967,22428300.00
2012-10-01,671.5000,676.7500,656.5000,659.3900,85.4479,19414100.00
2012-09-28,678.7500,681.1100,666.7500,667.1050,86.4476,19111100.00
2012-09-27,664.2900,682.1700,660.3500,681.3200,88.2897,21217500.00
2012-09-26,668.7400,672.6900,661.2000,665.1800,86.1982,20589400.00
2012-09-25,688.2600,692.7800,673.0000,673.5400,87.2815,18528200.00
2012-09-24,686.8600,695.1200,683.0000,690.7900,89.5169,22848800.00
2012-09-21,702.4100,705.0700,699.3617,700.0950,90.7227,20413900.00
2012-09-20,699.1600,700.0600,693.6200,698.7000,90.5419,12020300.00
2012-09-19,700.2600,703.9900,699.5700,702.1000,90.9825,11674100.00
2012-09-18,699.8800,702.3300,696.4200,701.9100,90.9579,13339400.00
2012-09-17,699.3500,699.8000,694.6100,699.7810,90.6820,14215400.00
2012-09-14,689.9550,696.9800,687.8900,691.2800,89.5804,21445500.00
2012-09-13,677.3700,685.5000,674.7700,682.9800,88.5048,21370000.00
2012-09-12,666.8500,669.9000,656.0000,669.7900,86.7956,25436900.00
2012-09-11,665.1100,670.1000,656.5000,660.5900,85.6034,17999400.00
2012-09-10,680.4500,683.2900,662.1000,662.7400,85.8820,17428500.00
2012-09-07,678.0500,682.4800,675.7700,680.4400,88.1757,11773800.00
2012-09-06,673.1700,678.2900,670.8000,676.2700,87.6353,13971300.00
2012-09-05,675.5700,676.3500,669.6000,670.2300,86.8526,12013400.00
2012-09-04,665.7600,675.1400,664.5000,674.9700,87.4668,13139000.00
2012-08-31,667.2500,668.6000,657.2500,665.2400,86.2060,12082900.00
2012-08-30,670.6400,671.5540,662.8530,663.8680,86.0282,10810700.00
2012-08-29,675.2500,677.6700,672.6000,673.4660,87.2719,7243100.00
2012-08-28,674.9773,676.1000,670.6730,674.8000,87.4448,9550600.00
2012-08-27,679.9900,680.8700,673.5400,675.6800,87.5588,15250300.00
2012-08-24,659.5100,669.4800,655.5500,663.2220,85.9445,15619300.00
2012-08-23,666.1100,669.9000,661.1500,662.6300,85.8677,15004600.00
2012-08-22,654.4200,669.0000,648.1100,668.8700,86.6764,20190100.00
2012-08-21,670.8200,674.8800,650.3300,656.0620,85.0166,29025700.00
2012-08-20,650.0100,665.1500,649.9000,665.1500,86.1943,21906600.00
2012-08-17,640.0000,648.1900,638.8100,648.1100,83.9861,15812900.00
2012-08-16,631.2100,636.7600,630.5000,636.3400,82.4609,9090500.00
2012-08-15,631.3000,634.0000,627.7500,630.8300,81.7469,9190800.00
2012-08-14,631.8700,638.6100,630.2100,631.6900,81.8583,12148900.00
2012-08-13,623.3900,630.0000,623.2500,630.0000,81.6393,9958300.00
2012-08-10,618.7100,621.7600,618.7000,621.7000,80.5638,6962100.00
2012-08-09,617.8500,621.7300,617.8000,620.7300,80.4381,7915800.00
2012-08-08,619.3900,623.8800,617.1000,619.8600,79.9839,8739500.00
2012-08-07,622.7700,625.0000,618.0400,620.9140,80.1199,10373100.00
2012-08-06,617.2900,624.8680,615.2600,622.5500,80.3310,10789400.00
2012-08-03,613.6300,617.9800,611.5600,615.7000,79.4471,12318600.00
2012-08-02,602.8400,610.6900,600.2500,607.7900,78.4264,11862800.00
2012-08-01,615.9050,616.4000,603.0000,606.8100,78.3000,13732200.00
2012-07-31,603.2300,611.7000,602.7200,610.7600,78.8096,16511700.00
2012-07-30,590.9200,599.4400,587.8200,595.0300,76.7799,13540800.00
2012-07-27,575.0100,585.8300,571.5900,585.1600,75.5063,14426300.00
2012-07-26,579.7600,580.4000,570.3600,574.8800,74.1799,14522600.00
2012-07-25,574.4600,580.8000,570.0000,574.9700,74.1915,31332600.00
2012-07-24,607.3800,609.6800,598.5100,600.9200,77.5399,20183300.00
2012-07-23,594.4000,605.9000,587.7100,603.8300,77.9154,17427700.00
2012-07-20,613.0300,614.4400,603.7000,604.3000,77.9761,14195400.00
2012-07-19,611.2800,615.3500,606.0000,614.3200,79.2690,15602200.00
2012-07-18,606.5900,608.3400,603.5600,606.2600,78.2290,9025000.00
2012-07-17,610.7900,611.5000,603.1500,606.9400,78.3167,10486600.00
2012-07-16,605.1200,611.6200,605.0200,606.9100,78.3129,10759300.00
2012-07-13,602.9500,607.1900,600.0000,604.9700,78.0625,11122400.00
2012-07-12,600.2400,603.4700,592.6800,598.9000,77.2793,15287200.00
2012-07-11,606.1200,607.6600,597.2200,604.4300,77.9929,16761500.00
2012-07-10,617.9700,619.8700,605.3100,608.2100,78.4806,18284200.00
2012-07-09,605.3000,613.9000,604.1100,613.8900,79.2135,13550200.00
2012-07-06,607.0900,608.4400,601.5800,605.8800,78.1800,14961800.00
2012-07-05,600.5600,614.3400,599.6500,609.9400,78.7038,17299400.00
2012-07-03,594.8800,600.0000,594.0000,599.4100,77.3451,8632600.00
2012-07-02,584.7300,593.4700,583.6000,592.5200,76.4560,14289000.00
2012-06-29,578.0000,584.0000,574.2500,584.0000,75.3567,15053600.00
2012-06-28,571.6700,574.0000,565.6100,569.0500,73.4276,10101300.00
2012-06-27,575.0000,576.7400,571.9200,574.5000,74.1308,7249900.00
2012-06-26,571.3300,574.4900,567.3300,572.0250,73.8115,9876300.00
2012-06-25,577.3000,579.8000,570.3700,570.7650,73.6489,10870800.00
2012-06-22,579.0400,582.1900,575.4200,582.1000,75.1115,10159700.00
2012-06-21,585.4400,588.2200,577.4400,577.6700,74.5399,11655400.00
2012-06-20,588.2100,589.2500,580.8000,585.7410,75.5813,12819400.00
2012-06-19,583.4000,590.0000,583.1000,587.4100,75.7967,12907300.00
2012-06-18,570.9600,587.8900,570.3700,585.7800,75.5863,15729000.00
2012-06-15,571.0000,574.6200,569.5500,574.1300,74.0831,11973400.00
2012-06-14,571.2400,573.5000,567.2600,571.5300,73.7476,12341900.00
2012-06-13,574.5200,578.4800,570.3800,572.1600,73.8289,10485000.00
2012-06-12,574.4600,576.6200,566.7000,576.1600,74.3450,15549300.00
2012-06-11,587.7200,588.5000,570.6300,571.1700,73.7011,21116600.00
2012-06-08,571.6000,580.5840,569.0000,580.3200,74.8818,12411300.00
2012-06-07,577.2900,577.3200,570.5000,571.7200,73.7721,13563100.00
2012-06-06,567.7700,573.8500,565.5000,571.4600,73.7386,14337700.00
2012-06-05,561.2700,566.4700,558.3300,562.8300,72.6250,13864800.00
2012-06-04,561.5000,567.5000,548.5000,564.2900,72.8134,19892700.00
2012-06-01,569.1600,572.6500,560.5200,560.9900,72.3876,18606700.00
2012-05-31,580.7400,581.5000,571.4600,577.7300,74.5476,17559800.00
2012-05-30,569.2000,579.9900,566.5600,579.1700,74.7334,18908200.00
2012-05-29,570.9000,574.0000,565.3100,572.2700,73.8431,13589600.00
2012-05-25,564.5900,565.8500,558.4720,562.2900,72.5553,11732400.00
2012-05-24,575.8700,576.5000,561.2300,565.3200,72.9463,17722500.00
2012-05-23,557.5000,572.8000,553.2300,570.5600,73.6224,20889200.00
2012-05-22,569.5500,573.8800,552.5800,556.9700,71.8688,24816800.00
2012-05-21,534.5000,561.5400,534.0500,561.2800,72.4250,22539500.00
2012-05-18,533.9600,543.4100,522.1800,530.3800,68.4378,26153300.00
2012-05-17,545.3100,547.5000,530.1200,530.1200,68.4042,25615000.00
2012-05-16,554.0500,556.8900,541.0400,546.0750,70.4630,20032000.00
2012-05-15,561.4500,563.2200,551.7500,553.1700,71.3785,17012000.00
2012-05-14,562.5700,567.5100,557.6000,558.2200,72.0301,12593800.00
2012-05-11,565.0000,574.4700,564.3500,566.7100,73.1256,14269500.00
2012-05-10,574.5800,575.8800,568.4410,570.5200,73.6173,11900000.00
2012-05-09,563.7000,573.9778,560.8500,569.1800,73.4444,17168000.00
2012-05-08,569.5800,571.5000,558.7300,568.1800,73.3153,17759000.00
2012-05-07,561.5000,572.7700,561.2300,569.4800,73.4831,16432800.00
2012-05-04,577.0800,578.3600,565.1700,565.2500,72.9372,18928300.00
2012-05-03,590.5000,591.4000,580.3000,581.8200,75.0754,13948200.00
2012-05-02,580.2400,587.3999,578.8600,585.9800,75.6121,15263900.00
2012-05-01,584.9000,596.7600,581.2300,582.1300,75.1154,21821400.00
2012-04-30,597.8000,598.4000,583.0000,583.9800,75.3541,18076600.00
2012-04-27,605.0700,606.1800,600.5000,603.0000,77.8083,14525800.00
2012-04-26,614.2700,614.6900,602.1300,607.7000,78.4148,19145300.00
2012-04-25,615.6350,618.0000,606.0000,610.0000,78.7116,32349200.00
2012-04-24,562.6100,567.6900,555.0000,560.2800,72.2959,38433900.00
2012-04-23,570.6100,576.6700,556.6200,571.7000,73.7695,34518900.00
2012-04-20,591.3800,594.6200,570.4200,572.9800,73.9347,36820900.00
2012-04-19,600.2200,604.7320,584.5200,587.4400,75.8005,29811400.00
2012-04-18,613.7200,620.2500,602.7100,608.3400,78.4974,34090400.00
2012-04-17,578.9400,610.0000,571.9100,609.7000,78.6729,36626000.00
2012-04-16,610.0600,610.2800,578.2500,580.1300,74.8573,37528100.00
2012-04-13,624.1100,624.7000,603.5100,605.2300,78.0961,30701600.00
2012-04-12,625.0000,631.3300,620.5000,622.7700,80.3594,21940600.00
2012-04-11,636.2000,636.8700,623.3422,626.2000,80.8020,24879100.00
2012-04-10,639.9300,644.0000,626.0000,628.4400,81.0910,31775900.00
2012-04-09,626.1300,639.8400,625.3000,636.2300,82.0962,21340600.00
2012-04-05,626.9800,634.6600,623.4000,633.6800,81.7671,22903500.00
2012-04-04,624.3500,625.8600,617.0000,624.3100,80.5581,20463600.00
2012-04-03,627.3000,632.2100,622.5100,629.3200,81.2045,29805700.00
2012-04-02,601.8300,618.7700,600.3800,618.6300,79.8252,21369700.00
2012-03-30,608.7700,610.5600,597.9400,599.5500,77.3632,26108500.00
2012-03-29,612.7800,616.5600,607.2300,609.8600,78.6935,21722800.00
2012-03-28,618.3800,621.4500,610.3100,617.6200,79.6948,23409300.00
2012-03-27,606.1800,616.2800,606.0600,614.4800,79.2897,21683200.00
2012-03-26,599.7900,607.1500,595.2600,606.9800,78.3219,21276500.00
2012-03-23,600.4900,601.8000,594.4010,596.0500,76.9115,15374600.00
2012-03-22,597.7800,604.5000,595.5300,599.3400,77.3361,22281100.00
2012-03-21,602.7400,609.6500,601.4100,602.5000,77.7438,23001500.00
2012-03-20,599.5100,606.9000,582.0000,605.9600,78.1903,29166500.00
2012-03-19,598.3700,601.7700,589.0500,601.1000,77.5632,32187000.00
2012-03-16,584.7200,589.2000,578.0000,585.5700,75.5592,29481700.00
2012-03-15,599.6100,600.0100,578.5500,585.5600,75.5580,41418500.00
2012-03-14,578.0500,594.7200,575.4000,589.5800,76.0767,50673000.00
2012-03-13,557.5400,568.1800,555.7500,568.1000,73.3050,24673400.00
2012-03-12,548.9820,552.0000,547.0000,552.0000,71.2275,14545800.00
2012-03-09,544.2100,547.7400,543.1100,545.1700,70.3462,14961400.00
2012-03-08,534.6900,542.9900,532.1200,541.9900,69.9359,18444900.00
2012-03-07,536.8000,537.7800,523.3000,530.6900,68.4778,28518600.00
2012-03-06,523.6600,533.6900,516.2210,530.2600,68.4223,28937100.00
2012-03-05,545.4200,547.4800,526.0000,533.1600,68.7965,28897300.00
2012-03-02,544.2400,546.8000,542.5200,545.1800,70.3475,15418300.00
2012-03-01,548.1700,548.2100,538.7700,544.4700,70.2559,24402500.00
2012-02-29,541.5600,547.6100,535.7000,542.4400,69.9939,34000400.00
2012-02-28,527.9600,535.4100,525.8500,535.4100,69.0868,21442400.00
2012-02-27,521.3100,528.5000,516.2800,525.7600,67.8416,19556500.00
2012-02-24,519.6700,522.9000,518.6400,522.4100,67.4094,14824000.00
2012-02-23,514.5400,517.8296,509.5000,516.3900,66.6326,20286700.00
2012-02-22,513.0800,515.4900,509.0700,513.0400,66.2003,17260800.00
2012-02-21,506.8800,514.8500,504.1200,514.8500,66.4339,21628400.00
2012-02-17,503.1100,507.7700,500.3000,502.1200,64.7912,19135900.00
2012-02-16,491.5000,504.8900,486.6300,502.2100,64.8029,33734000.00
2012-02-15,514.2600,526.2900,496.8900,497.6700,64.2170,53790000.00
2012-02-14,504.6600,509.5600,502.0000,509.4600,65.7384,16442800.00
2012-02-13,499.5300,503.8300,497.0900,502.6000,64.8532,18472000.00
2012-02-10,490.9600,497.6200,488.5500,493.4200,63.6686,22546500.00
2012-02-09,480.7600,496.7500,480.5600,493.1700,63.6364,31579100.00
2012-02-08,470.5000,476.7900,469.7000,476.6800,61.5086,14567500.00
2012-02-07,465.2500,469.7500,464.5810,468.8300,60.4957,11293700.00
2012-02-06,458.3800,464.9800,458.2010,463.9700,59.8685,8907600.00
2012-02-03,457.3000,460.0000,455.5600,459.6800,59.3150,10235700.00
2012-02-02,455.9000,457.1700,453.9800,455.1200,58.7266,6671300.00
2012-02-01,458.4100,458.9900,455.5500,456.1900,58.8646,9644500.00
2012-01-31,455.5900,458.2400,453.0700,456.4800,58.9021,13988700.00
2012-01-30,445.7100,453.9000,445.3900,453.0100,58.4543,13547900.00
2012-01-27,444.3400,448.4800,443.7700,447.2800,57.7149,10703900.00
2012-01-26,448.3600,448.7900,443.1400,444.6300,57.3730,11570900.00
2012-01-25,454.4400,454.4500,443.7300,446.6600,57.6349,34225500.00
2012-01-24,425.1001,425.1001,419.5500,420.4100,54.2478,19558500.00
2012-01-23,422.6700,428.4500,422.3000,427.4090,55.1509,10930800.00
2012-01-20,427.4900,427.5000,419.7500,420.3000,54.2336,14784800.00
2012-01-19,430.1500,431.3690,426.5100,427.7500,55.1949,9347800.00
2012-01-18,426.9600,429.4700,426.3000,429.1100,55.3704,9885400.00
2012-01-17,424.2000,425.9900,422.9600,424.7000,54.8013,8674900.00
2012-01-13,419.7000,420.4500,418.6600,419.8100,54.1703,8072200.00
2012-01-12,422.2800,422.9000,418.7500,421.3900,54.3742,7592400.00
2012-01-11,422.6800,422.8500,419.3100,422.5500,54.5239,7681600.00
2012-01-10,425.9101,426.0000,421.5000,423.2400,54.6129,9221300.00
2012-01-09,425.5001,427.7500,421.3500,421.7300,54.4181,14072300.00
2012-01-06,419.7700,422.7500,419.2200,422.4000,54.5045,11367600.00
2012-01-05,414.9500,418.5500,412.6700,418.0300,53.9407,9688200.00
2012-01-04,410.0000,414.6800,409.2800,413.4400,53.3484,9286500.00
2012-01-03,409.4000,412.5000,409.0000,411.2300,53.0632,10793600.00
2011-12-30,403.5100,406.2800,403.4900,405.0000,52.2593,6416500.00
2011-12-29,403.4000,405.6500,400.5100,405.1200,52.2748,7713500.00
2011-12-28,406.8900,408.2500,401.3400,402.6400,51.9548,8166500.00
2011-12-27,403.1000,409.0900,403.0200,406.5300,52.4568,9467000.00
2011-12-23,399.6900,403.5900,399.4950,403.3300,52.0438,9621400.00
2011-12-22,397.0000,399.1300,396.1000,398.5500,51.4270,7227100.00
2011-12-21,396.6900,397.3000,392.0100,396.4450,51.1554,9391000.00
2011-12-20,387.7600,396.1000,387.2600,395.9500,51.0916,12043400.00
2011-12-19,382.4700,384.8500,380.4800,382.2100,49.3186,8411800.00
2011-12-16,380.3600,384.1500,379.5700,381.0200,49.1651,15052800.00
2011-12-15,383.3300,383.7400,378.3100,378.9400,48.8967,9150000.00
2011-12-14,386.7000,387.3800,377.6800,380.1900,49.0580,14531700.00
2011-12-13,393.0000,395.4000,387.1000,388.8100,50.1702,12104600.00
2011-12-12,391.6800,393.9000,389.4500,391.8400,50.5612,10752400.00
2011-12-09,392.8500,394.0400,391.0300,393.6200,50.7909,10606900.00
2011-12-08,391.4500,395.5000,390.2300,390.6600,50.4090,13441300.00
2011-12-07,389.9300,390.9400,386.7625,389.0900,50.2064,10883800.00
2011-12-06,392.5100,394.6300,389.3800,390.9500,50.4464,10128500.00
2011-12-05,393.4900,396.4100,390.3880,393.0100,50.7122,12757500.00
2011-12-02,389.8300,393.6299,388.5800,389.7000,50.2851,13537700.00
2011-12-01,382.5400,389.0000,380.7500,387.9300,50.0567,13827900.00
2011-11-30,381.2900,382.2760,378.3000,382.2000,49.3173,14497800.00
2011-11-29,375.8400,378.8300,370.2000,373.2000,48.1560,13423400.00
2011-11-28,372.3500,376.7200,370.3300,376.1200,48.5328,12371900.00
2011-11-25,368.4200,371.1500,363.3200,363.5700,46.9134,9098600.00
2011-11-23,374.5100,375.8400,366.8800,366.9900,47.3547,15295400.00
2011-11-22,371.0200,377.9300,370.9400,376.5100,48.5831,14607900.00
2011-11-21,370.4000,371.6800,365.9100,369.0100,47.6153,15999300.00
2011-11-18,378.9200,379.9900,374.8800,374.9400,48.3805,13283500.00
2011-11-17,383.9800,384.5800,375.5000,377.4100,48.6992,17139300.00
2011-11-16,389.2500,391.1400,384.3200,384.7700,49.6489,12471800.00
2011-11-15,380.8000,389.5000,379.4500,388.8300,50.1728,15386100.00
2011-11-14,383.5201,385.2500,378.2000,379.2600,48.9380,15460900.00
2011-11-11,386.6100,388.7000,380.2600,384.6200,49.6296,23349500.00
2011-11-10,397.0300,397.2100,382.1500,385.2200,49.7070,26598300.00
2011-11-09,396.9700,400.8900,394.2300,395.2800,51.0051,19953000.00
2011-11-08,402.2100,408.0000,401.5600,406.2300,52.4180,14301500.00
2011-11-07,399.9100,400.0000,396.1300,399.7300,51.5793,9652700.00
2011-11-04,402.0300,403.4400,399.1600,400.2400,51.6451,10793900.00
2011-11-03,399.0700,403.4000,395.3600,403.0700,52.0103,15763800.00
2011-11-02,400.0900,400.4400,395.1100,397.4100,51.2799,11691100.00
2011-11-01,397.4100,399.5000,393.2200,396.5100,51.1638,18992500.00
2011-10-31,402.4200,409.3300,401.0500,404.7800,52.2309,13767900.00
2011-10-28,403.0000,406.3500,402.5100,404.9500,52.2529,11530100.00
2011-10-27,407.5600,409.0000,401.8900,404.6900,52.2193,17666600.00
2011-10-26,401.7600,402.5500,393.1510,400.6000,51.6916,16296600.00
2011-10-25,405.0300,406.5500,397.3800,397.7700,51.3264,15372400.00
2011-10-24,396.1800,406.5000,395.4000,405.7700,52.3587,17933500.00
2011-10-21,398.1000,399.1400,390.7500,392.8700,50.6941,22187300.00
2011-10-20,400.0000,400.3500,394.2100,395.3100,51.0090,19616800.00
2011-10-19,401.3500,408.4190,397.8000,398.6200,51.4361,39430700.00
2011-10-18,421.7600,424.8067,415.9900,422.2400,54.4839,31485800.00
2011-10-17,421.7400,426.7000,415.9400,419.9900,54.1936,24501600.00
2011-10-14,416.8300,422.0000,415.2700,422.0000,54.4529,20477400.00
2011-10-13,404.9800,408.4300,402.8500,408.4300,52.7019,15220900.00
2011-10-12,407.3400,409.2500,400.1400,402.1900,51.8967,22224500.00
2011-10-11,392.5700,403.1800,391.5000,400.2900,51.6516,21631700.00
2011-10-10,379.0900,388.8100,378.2100,388.8100,50.1702,15804100.00
2011-10-07,375.7800,377.7400,368.4890,369.8000,47.7173,19123500.00
2011-10-06,373.3300,384.7800,371.8045,377.3700,48.6941,29020800.00
2011-10-05,367.8600,379.8200,360.3000,378.2500,48.8076,28088200.00
2011-10-04,374.5700,381.8000,354.2400,372.5000,48.0657,44059900.00
2011-10-03,380.3700,382.6400,373.1710,374.6000,48.3367,23896400.00
2011-09-30,387.1200,388.8900,381.1800,381.3200,49.2038,19558600.00
2011-09-29,401.9200,402.2100,386.2100,390.5700,50.3973,23253100.00
2011-09-28,400.1900,403.7400,396.5100,397.0100,51.2283,15344200.00
2011-09-27,408.7300,409.2500,398.0600,399.2600,51.5187,22589200.00
2011-09-26,399.8600,403.9800,391.3000,403.1700,52.0232,29031300.00
2011-09-23,400.2800,406.7400,399.8500,404.3000,52.1690,19509900.00
2011-09-22,401.0300,409.8200,396.7000,401.8200,51.8490,34588600.00
2011-09-21,419.6400,421.5900,412.0000,412.1400,53.1806,21642000.00
2011-09-20,415.2500,422.8600,411.1900,413.4500,53.3497,27705500.00
2011-09-19,397.0000,413.2300,395.2045,411.6300,53.1148,29423600.00
2011-09-16,395.5400,400.5030,395.0300,400.5000,51.6787,24946900.00
2011-09-15,391.4300,393.6600,389.9000,392.9600,50.7057,14922100.00
2011-09-14,387.0200,392.2100,385.7600,389.3000,50.2335,19097300.00
2011-09-13,382.1400,386.2100,380.2500,384.6200,49.6296,15734300.00
2011-09-12,375.8900,380.8800,371.9000,379.9400,49.0257,16708300.00
2011-09-09,383.9300,386.0000,375.0200,377.4800,48.7083,20171900.00
2011-09-08,382.4000,388.6100,382.3100,384.1400,49.5676,14862800.00
2011-09-07,385.5600,385.6000,382.0000,383.9300,49.5406,12520600.00
2011-09-06,367.3700,380.3300,366.4800,379.7400,48.9999,18203500.00
2011-09-02,374.7400,378.0000,371.8300,374.0500,48.2657,15676400.00
2011-09-01,385.8200,387.3399,380.7200,381.0300,49.1663,12275900.00
2011-08-31,390.5700,392.0800,381.8600,384.8300,49.6567,18663800.00
2011-08-30,388.2500,391.8400,386.2100,389.9900,50.3225,14925800.00
2011-08-29,388.1800,391.5000,388.0000,389.9700,50.3199,14473900.00
2011-08-26,371.1700,383.8000,370.8008,383.5800,49.4954,22909900.00
2011-08-25,365.0800,375.4500,365.0000,373.7200,48.2231,31119500.00
2011-08-24,373.4700,378.9600,370.6000,376.1800,48.5405,22366700.00
2011-08-23,360.3000,373.6400,357.0000,373.6000,48.2076,23458400.00
2011-08-22,364.5100,364.8800,355.0900,356.4400,45.9934,19118400.00
2011-08-19,362.1700,367.0000,356.0000,356.0300,45.9405,27710300.00
2011-08-18,370.8400,372.6500,361.3700,366.0500,47.2334,30408400.00
2011-08-17,382.3100,384.5200,378.0000,380.4400,49.0902,15787900.00
2011-08-16,381.5200,383.3700,376.0600,380.4800,49.0954,17812500.00
2011-08-15,379.6300,384.9700,378.0900,383.4100,49.4735,16448000.00
2011-08-12,378.0700,379.6400,374.2300,376.9900,48.6450,18892000.00
2011-08-11,370.5200,375.4500,364.7200,373.7000,48.2205,26498900.00
2011-08-10,371.1500,374.6500,362.5000,363.6900,46.9289,31380600.00
2011-08-09,361.3000,374.6100,355.0000,374.0100,48.2605,38663700.00
2011-08-08,361.6900,367.7700,353.0200,353.2100,45.5766,40851200.00
2011-08-05,380.4400,383.5000,362.5700,373.6200,48.2102,43021100.00
2011-08-04,389.4100,391.3200,377.3500,377.3700,48.6941,31121700.00
2011-08-03,390.9800,393.5500,382.2400,392.5700,50.6554,26161000.00
2011-08-02,397.6500,397.9000,388.3500,388.9100,50.1831,22840700.00
2011-08-01,397.7800,399.5000,392.3700,396.7500,51.1948,21887000.00
2011-07-29,387.6400,395.1500,384.0000,390.4800,50.3857,22592300.00
2011-07-28,391.6200,396.9900,388.1300,391.8200,50.5586,21215500.00
2011-07-27,400.5900,402.6400,392.1500,392.5900,50.6580,23547300.00
2011-07-26,400.0000,404.5000,399.6800,403.4100,52.0542,17020800.00
2011-07-25,390.3500,400.0000,389.6200,398.5000,51.4206,21064500.00
2011-07-22,388.3200,395.0500,387.7500,393.3000,50.7496,18454600.00
2011-07-21,386.9500,390.0600,383.9000,387.2900,49.9741,18804800.00
2011-07-20,396.1200,396.2700,386.0000,386.9000,49.9238,33619300.00
2011-07-19,378.0000,378.6500,373.3200,376.8500,48.6270,29255200.00
2011-07-18,365.4300,374.6500,365.2800,373.8000,48.2334,20451900.00
2011-07-15,361.1700,365.0000,359.1700,364.9200,47.0876,17302400.00
2011-07-14,361.0100,361.6100,356.3400,357.7700,46.1650,15376200.00
2011-07-13,358.3300,360.0000,356.3800,358.0200,46.1972,13987100.00
2011-07-12,353.5300,357.6800,348.6200,353.7500,45.6463,16128900.00
2011-07-11,356.3400,359.7700,352.8200,354.0000,45.6785,15809800.00
2011-07-08,353.3400,360.0000,352.2000,359.7100,46.4153,17486900.00
2011-07-07,354.6700,358.0000,354.0000,357.2000,46.0914,14273700.00
2011-07-06,348.9500,354.1000,346.7100,351.7600,45.3895,15879500.00
2011-07-05,343.0000,349.8300,342.5000,349.4300,45.0888,12680500.00
2011-07-01,335.9500,343.5000,334.2000,343.2600,44.2927,15546900.00
2011-06-30,334.7000,336.1300,332.8400,335.6700,43.3133,11534100.00
2011-06-29,336.0400,336.3700,331.8800,334.0400,43.1030,12590900.00
2011-06-28,333.6500,336.7000,333.4400,335.2600,43.2604,10510700.00
2011-06-27,327.5900,333.9000,327.2500,332.0400,42.8449,12136200.00
2011-06-24,331.3700,333.1500,325.0900,326.3500,42.1107,15707400.00
2011-06-23,318.9400,331.6900,318.1200,331.2300,42.7404,19991400.00
2011-06-22,325.1600,328.9000,322.3800,322.6100,41.6281,13949400.00
2011-06-21,316.6800,325.8000,315.2000,325.3000,41.9752,17620800.00
2011-06-20,317.3550,317.7000,310.5000,315.3200,40.6874,22880200.00
2011-06-17,328.9900,329.2500,319.3600,320.2600,41.3249,21965000.00
2011-06-16,326.9000,328.6811,318.3300,325.1600,41.9571,18235400.00
2011-06-15,329.7500,330.3000,324.8800,326.7500,42.1623,14257000.00
2011-06-14,330.0000,333.2500,329.3100,332.4400,42.8965,11948900.00
2011-06-13,327.2000,328.3100,325.0700,326.6000,42.1430,11766900.00
2011-06-10,330.5500,331.6600,325.5100,325.9000,42.0526,15498400.00
2011-06-09,333.2500,333.6700,330.7500,331.4900,42.7739,9824600.00
2011-06-08,331.7800,334.8000,330.6500,332.2400,42.8707,11918700.00
2011-06-07,338.1700,338.2200,331.9000,332.0400,42.8449,18920900.00
2011-06-06,344.8400,347.0500,337.8100,338.0400,43.6191,16497900.00
2011-06-03,343.1800,345.3300,342.0100,343.4400,44.3159,11187500.00
2011-06-02,346.5000,347.9800,344.3000,346.1020,44.6594,12099400.00
2011-06-01,348.8700,352.1320,344.6500,345.5100,44.5830,19810100.00
2011-05-31,341.1000,347.8300,341.0000,347.8300,44.8824,14919800.00
2011-05-27,334.8000,337.6300,334.3100,337.4100,43.5378,7271400.00
2011-05-26,335.9700,336.8900,334.4350,335.0000,43.2269,7948600.00
2011-05-25,333.4300,338.5600,332.8500,336.7800,43.4565,10508000.00
2011-05-24,335.5000,335.8990,331.3400,332.1900,42.8643,11497400.00
2011-05-23,329.9700,335.9800,329.4200,334.4000,43.1494,13700000.00
2011-05-20,339.5600,340.9500,335.0200,335.2200,43.2552,12070300.00
2011-05-19,342.0800,342.4140,338.6700,340.5300,43.9404,9327500.00
2011-05-18,336.4700,341.0500,336.0000,339.8700,43.8553,11956300.00
2011-05-17,332.0000,336.1400,330.7300,336.1400,43.3740,16154800.00
2011-05-16,339.2000,341.2200,332.6000,333.3000,43.0075,16063400.00
2011-05-13,345.6600,346.2500,340.3500,340.5000,43.9365,11647000.00
2011-05-12,346.1200,347.1200,342.2700,346.5700,44.7198,11500000.00
2011-05-11,349.0200,350.0000,345.2400,347.2300,44.8050,12000000.00
2011-05-10,348.8900,349.6900,346.6600,349.4500,45.0914,10074700.00
2011-05-09,347.8600,349.2000,346.5276,347.6000,44.8527,7312400.00
2011-05-06,349.6900,350.0000,346.2100,346.6600,44.7314,10004800.00
2011-05-05,348.4000,350.9500,346.0500,346.7500,44.7430,11998900.00
2011-05-04,348.2600,351.8300,346.8800,349.5700,45.1069,13901800.00
2011-05-03,347.9900,349.8900,345.6200,348.2000,44.9301,11191000.00
2011-05-02,349.7400,350.4690,345.5000,346.2800,44.6824,15811200.00
2011-04-29,346.7800,353.9500,346.6660,350.1300,45.1792,35940900.00
2011-04-28,346.1900,349.7500,345.5200,346.7500,44.7430,12891400.00
2011-04-27,352.2400,352.3500,347.1000,350.1500,45.1817,12721900.00
2011-04-26,353.6200,354.9900,349.3500,350.4200,45.2166,12100000.00
2011-04-25,350.3400,353.7500,350.3000,353.0090,45.5506,9519500.00
2011-04-21,355.0000,355.1300,348.5200,350.6960,45.2522,26921800.00
2011-04-20,343.5100,345.7500,341.5000,342.4100,44.1830,25023800.00
2011-04-19,333.1000,337.9800,331.7100,337.8600,43.5959,14977800.00
2011-04-18,326.1000,332.2300,320.1600,331.8500,42.8204,21782100.00
2011-04-15,333.3000,333.6400,326.8000,327.4600,42.2539,16200200.00
2011-04-14,334.8000,336.0000,332.0600,332.4200,42.8939,10778600.00
2011-04-13,335.0200,336.1400,332.5200,336.1300,43.3727,12365000.00
2011-04-12,330.4900,333.7300,330.2000,332.4000,42.8914,15201400.00
2011-04-11,334.0600,335.6700,330.0200,330.8000,42.6849,14248100.00
2011-04-08,339.9200,340.1500,333.9500,335.0600,43.2346,13483400.00
2011-04-07,338.1000,340.4300,336.0300,338.0800,43.6243,13337400.00
2011-04-06,341.2200,343.9000,337.1400,338.0400,43.6191,14376400.00
2011-04-05,336.9900,342.2500,336.0000,338.8900,43.7288,17240400.00
2011-04-04,344.3100,344.6000,338.4000,341.1900,44.0256,16431600.00
2011-04-01,351.1100,351.5872,343.3000,344.5600,44.4604,14952200.00
2011-03-31,346.3600,349.8000,346.0600,348.5075,44.9698,9786400.00
2011-03-30,350.6400,350.8800,347.4400,348.6300,44.9856,11764500.00
2011-03-29,347.6600,350.9600,346.0600,350.9600,45.2863,12603600.00
2011-03-28,353.1500,354.3200,350.4400,350.4400,45.2192,11048400.00
2011-03-25,348.0700,352.0600,347.0200,351.5400,45.3611,16032500.00
2011-03-24,341.8500,346.0000,338.8600,344.9700,44.5133,14454000.00
2011-03-23,339.2800,340.2200,335.9500,339.1900,43.7675,13321300.00
2011-03-22,342.5600,342.6200,339.1400,341.2000,44.0269,11640100.00
2011-03-21,335.9900,339.7400,335.2600,339.3000,43.7817,14621500.00
2011-03-18,337.1300,338.2000,330.0000,330.6700,42.6681,26900500.00
2011-03-17,336.8300,339.6100,330.6596,334.6400,43.1804,23550800.00
2011-03-16,342.0000,343.0000,326.2600,330.0100,42.5830,41500400.00
2011-03-15,342.1000,347.8400,340.1000,345.4300,44.5727,25752900.00
2011-03-14,353.1800,356.4844,351.3100,353.5600,45.6217,15569900.00
2011-03-11,345.3300,352.3200,345.0000,351.9900,45.4192,16824300.00
2011-03-10,349.1200,349.7700,344.9000,346.6700,44.7327,18126400.00
2011-03-09,354.6900,354.7600,350.6000,352.4700,45.4811,16189500.00
2011-03-08,354.9100,357.4000,352.2500,355.7600,45.9056,12725600.00
2011-03-07,361.4000,361.6700,351.3100,355.3600,45.8540,19504400.00
2011-03-04,360.0700,360.2900,357.7500,360.0000,46.4527,16188100.00
2011-03-03,357.1900,359.7900,355.9200,359.5600,46.3960,17885300.00
2011-03-02,349.9600,354.3500,348.4000,352.1200,45.4359,21521100.00
2011-03-01,355.4700,355.7200,347.6810,349.3100,45.0733,16290600.00
2011-02-28,351.2400,355.0500,351.1200,353.2100,45.5766,14395500.00
2011-02-25,345.2600,348.4300,344.8000,348.1600,44.9250,13572100.00
2011-02-24,344.0200,345.1500,338.3700,342.8800,44.2436,17853600.00
2011-02-23,338.7700,344.6400,338.6100,342.6200,44.2101,23994800.00
2011-02-22,342.1500,345.4000,337.7200,338.6100,43.6927,31162700.00
2011-02-18,358.7100,359.5000,349.5200,350.5600,45.2346,29144900.00
2011-02-17,357.2500,360.2700,356.5200,358.3000,46.2334,18949400.00
2011-02-16,360.8000,364.9000,360.5000,363.1300,46.8566,17184200.00
2011-02-15,359.1900,359.9700,357.5500,359.9000,46.4398,10149100.00
2011-02-14,356.7900,359.4800,356.7100,359.1800,46.3469,11086300.00
2011-02-11,354.7526,357.8000,353.5401,356.8500,46.0463,13127600.00
2011-02-10,357.3900,360.0000,348.0000,354.5400,45.7482,33162500.00
2011-02-09,355.1900,359.0000,354.8700,358.1600,46.2153,17240900.00
2011-02-08,353.6800,355.5200,352.1500,355.2000,45.8334,13608600.00
2011-02-07,347.8900,353.2500,347.6400,351.8800,45.4050,17322200.00
2011-02-04,343.6400,346.7000,343.5100,346.5000,44.7108,11494300.00
2011-02-03,343.8000,344.2400,338.5500,343.4400,44.3159,14064200.00
2011-02-02,344.4500,345.2500,343.5500,344.3200,44.4295,9248400.00
2011-02-01,341.3000,345.6500,340.9800,345.0300,44.5211,15236900.00
2011-01-31,335.8000,340.0400,334.3000,339.3200,43.7843,13473100.00
2011-01-28,344.1700,344.4000,333.5280,336.1000,43.3688,21144900.00
2011-01-27,343.7800,344.6928,342.8310,343.2100,44.2862,10179500.00
2011-01-26,342.9600,345.6000,341.5000,343.8500,44.3688,18102700.00
2011-01-25,336.3300,341.4400,334.5700,341.4000,44.0527,19531000.00
2011-01-24,326.8700,337.4500,326.7200,337.4500,43.5430,20524400.00
2011-01-21,333.7700,334.8800,326.6300,326.7200,42.1584,26942900.00
2011-01-20,336.4300,338.3000,330.1200,332.6800,42.9275,27313900.00
2011-01-19,348.3500,348.6000,336.8800,338.8400,43.7223,40557600.00
2011-01-18,329.5200,344.7625,326.0000,340.6500,43.9559,67178500.00
2011-01-14,345.8900,348.4800,344.4400,348.4800,44.9662,11030000.00
2011-01-13,345.1600,346.6400,343.8500,345.6800,44.6049,10599300.00
2011-01-12,343.2500,344.4300,342.0000,344.4200,44.4424,10806800.00
2011-01-11,344.8800,344.9600,339.4700,341.6400,44.0836,15861000.00
2011-01-10,338.8300,343.2300,337.1700,342.4550,44.1888,16020000.00
2011-01-07,333.9900,336.3500,331.9000,336.1200,43.3714,11140400.00
2011-01-06,334.7194,335.2500,332.9000,333.7300,43.0630,10729600.00
2011-01-05,329.5500,334.3400,329.5000,334.0000,43.0978,9125700.00
2011-01-04,332.4400,332.5000,328.1500,331.2900,42.7481,11038600.00
2011-01-03,325.6400,330.2600,324.8365,329.5700,42.5262,15897800.00
2010-12-31,322.9500,323.4800,321.3100,322.5600,41.6217,6911000.00
2010-12-30,325.4800,325.5100,323.0500,323.6600,41.7636,5624800.00
2010-12-29,326.2200,326.4500,325.1000,325.2900,41.9739,5826400.00
2010-12-28,325.9102,326.6600,325.0600,325.4700,41.9971,6283000.00
2010-12-27,322.8519,325.4400,321.5200,324.6800,41.8952,8922000.00
2010-12-23,325.0000,325.1500,323.1700,323.6000,41.7558,7969900.00
2010-12-22,324.3600,325.7200,323.5500,325.1600,41.9571,9497200.00
2010-12-21,323.0000,324.3900,322.0500,324.2050,41.8339,9155500.00
2010-12-20,321.6000,323.2500,318.2300,322.2100,41.5765,13771800.00
2010-12-17,321.6300,321.7900,320.2300,320.6100,41.3700,13818900.00
2010-12-16,321.0900,322.6100,320.1000,321.2500,41.4526,11501100.00
2010-12-15,320.0000,323.0000,319.1900,320.3600,41.3378,14904000.00
2010-12-14,321.7300,322.5400,319.0000,320.2900,41.3287,12536000.00
2010-12-13,324.3700,325.0600,321.0000,321.6700,41.5068,15707700.00
2010-12-10,319.6500,321.0500,318.6000,320.5600,41.3636,9375400.00
2010-12-09,322.1317,322.5000,319.0200,319.7575,41.2600,10505400.00
2010-12-08,319.6300,321.0200,317.1100,321.0100,41.4216,11497700.00
2010-12-07,323.8000,323.9900,318.1200,318.2100,41.0603,13980500.00
2010-12-06,318.6400,322.3300,318.4200,320.1500,41.3107,16017200.00
2010-12-03,317.0100,318.6500,316.3400,317.4400,40.9610,12217600.00
2010-12-02,317.5300,319.0000,314.8900,318.1500,41.0526,16529900.00
2010-12-01,315.2700,317.7500,315.0000,316.4000,40.8268,16491100.00
2010-11-30,313.5400,314.3600,310.8700,311.1500,40.1494,17923500.00
2010-11-29,315.5000,317.4800,311.3800,316.8700,40.8874,15920900.00
2010-11-26,313.7400,317.6999,312.9400,315.0000,40.6461,8485200.00
2010-11-24,312.0000,315.4000,311.7500,314.7950,40.6197,14775900.00
2010-11-23,310.4500,311.7500,306.5600,308.7300,39.8371,18551700.00
2010-11-22,306.6800,313.3600,305.8700,313.3600,40.4345,14038400.00
2010-11-19,307.9700,308.4000,305.2400,306.7300,39.5790,13744400.00
2010-11-18,305.2000,309.6700,304.6900,308.4300,39.7984,17660400.00
2010-11-17,301.2000,303.9900,297.7600,300.5000,38.7751,17123200.00
2010-11-16,305.7200,307.6000,299.3200,301.5900,38.9158,23487500.00
2010-11-15,308.4600,310.5400,306.2700,307.0350,39.6184,14414500.00
2010-11-12,316.0000,316.5000,303.6300,308.0300,39.7468,28423100.00
2010-11-11,315.0000,318.4000,314.2500,316.6550,40.8597,12903000.00
2010-11-10,316.6400,318.7700,313.5500,318.0300,41.0371,13722400.00
2010-11-09,321.0500,321.3000,314.5000,316.0800,40.7855,13698000.00
2010-11-08,317.2000,319.7702,316.7600,318.6200,41.1133,10062800.00
2010-11-05,317.9900,319.5700,316.7500,317.1300,40.9210,12901900.00
2010-11-04,315.4500,320.1800,315.0300,318.2700,41.0681,22946000.00
2010-11-03,311.3700,312.8800,308.5300,312.8000,40.3623,18155300.00
2010-11-02,307.0000,310.1900,307.0000,309.3600,39.9184,15497500.00
2010-11-01,302.2200,305.6000,302.2000,304.1800,39.2500,15138900.00
2010-10-29,304.2300,305.8800,300.8700,300.9800,38.8371,15375400.00
2010-10-28,307.9500,308.0000,300.9000,305.2400,39.3868,19680400.00
2010-10-27,307.6500,309.9000,305.6000,307.8300,39.7210,14250100.00
2010-10-26,306.8700,309.7400,305.6500,308.0500,39.7493,14033200.00
2010-10-25,309.0900,311.6000,308.4400,308.8400,39.8513,14016500.00
2010-10-22,309.0700,310.0400,306.3000,307.4700,39.6745,13313500.00
2010-10-21,312.3600,314.7400,306.8000,309.5200,39.9390,19695000.00
2010-10-20,309.0000,314.2500,306.8700,310.5300,40.0694,25772300.00
2010-10-19,303.4000,313.7700,300.0200,309.4900,39.9352,44028000.00
2010-10-18,318.4700,319.0000,314.2900,318.0000,41.0332,39036100.00
2010-10-15,307.4400,315.0000,304.9100,314.7400,40.6126,32935500.00
2010-10-14,301.6900,302.4700,300.4000,302.3100,39.0087,15546300.00
2010-10-13,300.2000,301.9600,299.8000,300.1400,38.7287,22503300.00
2010-10-12,295.4100,299.5000,292.4900,298.5400,38.5222,19948000.00
2010-10-11,294.7400,297.2400,294.6000,295.3600,38.1119,15276900.00
2010-10-08,291.7129,294.5000,290.0000,294.0700,37.9454,23514400.00
2010-10-07,290.3362,290.4800,286.9100,289.2200,37.3196,14585700.00
2010-10-06,289.5900,291.9900,285.2600,289.1900,37.3157,23959600.00
2010-10-05,282.0000,289.4500,281.8200,288.9400,37.2835,17927400.00
2010-10-04,281.6000,282.9000,277.7700,278.6400,35.9544,15546500.00
2010-10-01,283.7500,286.5800,281.3500,282.5200,36.4551,16005100.00
2010-09-30,289.0000,290.0000,281.2500,283.7500,36.6138,24049700.00
2010-09-29,287.2300,289.8100,286.0000,287.3700,37.0809,16773000.00
2010-09-28,291.7700,291.7700,275.0000,286.8600,37.0151,36965800.00
2010-09-27,293.9750,294.7300,291.0100,291.1640,37.5705,17244100.00
2010-09-24,292.1000,293.5300,290.5500,292.3200,37.7196,23196000.00
2010-09-23,286.3300,292.7600,286.0000,288.9200,37.2809,28075600.00
2010-09-22,282.7100,287.9800,282.4100,287.7500,37.1299,20903200.00
2010-09-21,283.8600,287.3500,282.7900,283.7700,36.6164,23859800.00
2010-09-20,276.0800,283.7800,275.8500,283.2300,36.5467,23524200.00
2010-09-17,277.6900,277.9600,273.6800,275.3700,35.5325,22659900.00
2010-09-16,270.2400,276.6700,269.5000,276.5700,35.6873,23289400.00
2010-09-15,268.1700,270.3800,267.8400,270.2200,34.8679,15334600.00
2010-09-14,266.2100,269.1700,265.5200,268.0600,34.5892,14576800.00
2010-09-13,265.8200,268.2800,265.7600,267.0400,34.4576,13885000.00
2010-09-10,263.1900,264.5000,261.4000,263.4100,33.9892,13840800.00
2010-09-09,265.0400,266.5200,262.9200,263.0700,33.9453,15663400.00
2010-09-08,259.7800,264.3899,259.1000,262.9200,33.9260,18805400.00
2010-09-07,256.6400,259.5300,256.2500,257.8100,33.2666,12234200.00
2010-09-03,255.0900,258.7800,254.5000,258.7700,33.3905,18599600.00
2010-09-02,251.2623,252.1700,248.5700,252.1700,32.5389,14836700.00
2010-09-01,247.4700,251.4600,246.2800,250.3300,32.3014,24894200.00
2010-08-31,241.8500,244.5600,240.3500,243.1000,31.3685,15028100.00
2010-08-30,240.7600,245.7500,240.6801,242.5000,31.2911,13688900.00
2010-08-27,241.7500,242.6100,235.5600,241.6200,31.1775,19585400.00
2010-08-26,245.4500,245.7500,240.2778,240.2800,31.0046,16660900.00
2010-08-25,238.0400,243.9900,237.2000,242.8900,31.3414,21316700.00
2010-08-24,242.6700,243.0000,238.6500,239.9300,30.9595,21520200.00
2010-08-23,251.7900,252.0000,245.2500,245.8000,31.7169,14787200.00
2010-08-20,249.3900,253.9200,249.0000,249.6400,32.2124,13722500.00
2010-08-19,252.8400,253.4800,248.6800,249.8800,32.2434,15239500.00
2010-08-18,252.3600,254.6700,251.5800,253.0700,32.6550,12132000.00
2010-08-17,250.0800,254.6300,249.2000,251.9700,32.5130,15094300.00
2010-08-16,247.5800,250.0100,246.6200,247.6400,31.9543,11372500.00
2010-08-13,251.6500,251.8800,249.0900,249.1000,32.1427,12673900.00
2010-08-12,246.6900,253.1000,246.1200,251.7900,32.4898,19104300.00
2010-08-11,255.4000,255.6900,249.8100,250.1900,32.2834,22144800.00
2010-08-10,259.8500,260.4500,257.5500,259.4100,33.4731,16140000.00
2010-08-09,261.4800,262.1500,259.5700,261.7500,33.7750,10826000.00
2010-08-06,259.7800,261.4900,257.6300,260.0910,33.5609,15889200.00
2010-08-05,261.7300,263.1800,260.5500,261.7000,33.7686,10324900.00
2010-08-04,262.8400,264.2800,260.3110,262.9800,33.9337,15013400.00
2010-08-03,261.0100,263.2600,259.4200,261.9300,33.7982,14916200.00
2010-08-02,260.4400,262.5900,259.6200,261.8500,33.7879,15287700.00
2010-07-30,255.8925,259.7000,254.9000,257.2500,33.1944,16007500.00
2010-07-29,260.7100,262.6500,256.1000,258.1100,33.3053,22993100.00
2010-07-28,263.6700,265.9900,260.2500,260.9600,33.6731,18570900.00
2010-07-27,260.8700,264.8000,260.3000,264.0800,34.0757,20884700.00
2010-07-26,260.0000,260.0998,257.7100,259.2800,33.4563,15019700.00
2010-07-23,257.0900,260.3800,256.2800,259.9400,33.5415,19049600.00
2010-07-22,257.6800,260.0000,255.3100,259.0240,33.4233,23047100.00
2010-07-21,265.0900,265.1500,254.0000,254.2400,32.8060,42345400.00
2010-07-20,242.9000,252.9000,240.0100,251.8900,32.5027,38391100.00
2010-07-19,249.8800,249.8800,239.6000,245.5800,31.6885,36588500.00
2010-07-16,253.1800,254.9700,248.4100,249.9000,32.2459,37137800.00
2010-07-15,248.2300,256.9700,247.3000,251.4500,32.4459,29459500.00
2010-07-14,249.3800,255.8000,249.0000,252.7270,32.6107,29001700.00
2010-07-13,256.3200,256.4000,246.4300,251.7980,32.4908,42533000.00
2010-07-12,258.5300,261.8500,254.8600,257.2850,33.1989,20102800.00
2010-07-09,256.8900,259.9000,255.1600,259.6200,33.5002,15475800.00
2010-07-08,262.4800,262.9000,254.8900,258.0900,33.3027,26362300.00
2010-07-07,250.4900,258.7700,249.7500,258.6650,33.3769,23377000.00
2010-07-06,251.0000,252.8000,246.1600,248.6300,32.0821,21972700.00
2010-07-02,250.4900,250.9300,243.2000,246.9400,31.8640,24780100.00
2010-07-01,254.3000,254.8000,243.2200,248.4800,32.0627,36532000.00
2010-06-30,256.7100,257.9700,250.0100,251.5300,32.4563,26409000.00
2010-06-29,264.1205,264.3900,254.3000,256.1700,33.0550,40476600.00
2010-06-28,266.9300,269.7500,264.5200,268.3000,34.6202,20891000.00
2010-06-25,270.0600,270.2700,265.8100,266.7000,34.4137,19640800.00
2010-06-24,271.0000,273.1950,268.1000,269.0000,34.7105,25509900.00
2010-06-23,274.5800,274.6600,267.9000,270.9700,34.9647,27444900.00
2010-06-22,272.1600,275.9700,271.5000,273.8500,35.3363,25616500.00
2010-06-21,277.6900,279.0100,268.7300,270.1700,34.8615,27731800.00
2010-06-18,272.2500,275.0000,271.4200,274.0740,35.3652,28022200.00
2010-06-17,270.6000,272.9000,269.5000,271.8700,35.0808,31173400.00
2010-06-16,261.1000,267.7500,260.6302,267.2500,34.4847,27988500.00
2010-06-15,255.6400,259.8500,255.5000,259.6900,33.5092,20895500.00
2010-06-14,255.9600,259.1500,254.0100,254.2800,32.8111,21534300.00
2010-06-11,248.2250,253.8600,247.3700,253.5100,32.7118,19491400.00
2010-06-10,244.8400,250.9800,242.2000,250.5100,32.3247,27727000.00
2010-06-09,251.4700,251.9000,242.4900,243.2000,31.3814,30522500.00
2010-06-08,253.2400,253.8000,245.6500,249.3300,32.1724,35741800.00
2010-06-07,258.2900,259.1500,250.5500,250.9400,32.3801,31676500.00
2010-06-04,258.2100,261.9000,254.6300,255.9650,33.0285,27082300.00
2010-06-03,265.1800,265.5500,260.4100,263.1200,33.9518,23218100.00
2010-06-02,264.5400,264.8000,260.3350,263.9500,34.0589,24591000.00
2010-06-01,259.6900,265.9400,258.9600,260.8300,33.6563,31302600.00
2010-05-28,259.3881,259.4000,253.3500,256.8800,33.1466,29129100.00
2010-05-27,250.6000,253.8900,249.1100,253.3500,32.6911,23795800.00
2010-05-26,250.0800,252.1300,243.7500,244.1090,31.4987,30380500.00
2010-05-25,239.3500,246.7600,237.1600,245.2200,31.6421,37428800.00
2010-05-24,247.2800,250.9000,246.2600,246.7600,31.8408,26937100.00
2010-05-21,232.8200,244.5000,231.3500,242.3200,31.2679,43710400.00
2010-05-20,241.8800,243.8500,236.2100,237.7600,30.6795,45818400.00
2010-05-19,249.5000,252.9200,244.8500,248.3400,32.0446,36633100.00
2010-05-18,256.9800,258.5500,250.2600,252.3600,32.5634,27952800.00
2010-05-17,254.7000,256.1800,247.7100,254.2200,32.8034,27244100.00
2010-05-14,255.1650,256.4800,249.5000,253.8200,32.7518,27120100.00
2010-05-13,263.2200,265.0000,256.4000,258.3600,33.3376,21418300.00
2010-05-12,259.2450,263.1300,258.7000,262.0900,33.8189,23370700.00
2010-05-11,251.8400,259.8900,250.5000,256.5200,33.1002,30318100.00
2010-05-10,250.2500,254.6500,248.5300,253.9900,32.7737,35153800.00
2010-05-07,243.7100,246.5700,225.2100,235.8600,30.4343,59857800.00
2010-05-06,253.8300,258.2500,199.2500,246.2500,31.7750,45923600.00
2010-05-05,253.0300,258.1400,248.7300,255.9850,33.0311,31539400.00
2010-05-04,262.8900,263.2900,256.7500,258.6800,33.3789,25850700.00
2010-05-03,263.8400,267.8800,262.8800,266.3500,34.3686,16226500.00
2010-04-30,269.3100,270.5700,261.0000,261.0900,33.6898,19373700.00
2010-04-29,263.0200,270.0000,262.0100,268.6400,34.6641,19958600.00
2010-04-28,263.2500,264.0000,256.4100,261.6000,33.7557,27085800.00
2010-04-27,267.2700,267.8400,260.5200,262.0400,33.8124,25333700.00
2010-04-26,271.8800,272.4600,268.1900,269.5000,34.7750,17109600.00
2010-04-23,267.9900,272.1800,267.0000,270.8300,34.9467,28462700.00
2010-04-22,258.2400,266.7500,256.2000,266.4695,34.3840,28336600.00
2010-04-21,258.8050,260.2500,255.7300,259.2200,33.4486,35085400.00
2010-04-20,248.5400,249.2500,242.9550,244.5900,31.5608,26368800.00
2010-04-19,247.0300,247.8900,241.7700,247.0700,31.8808,20247300.00
2010-04-16,248.5700,251.1400,244.5500,247.4000,31.9234,26805200.00
2010-04-15,245.7800,249.0300,245.5100,248.9200,32.1195,13456600.00
2010-04-14,245.2800,245.8100,244.0700,245.6900,31.7027,14431300.00
2010-04-13,241.8600,242.8000,241.1100,242.4300,31.2820,10936100.00
2010-04-12,242.2000,243.0700,241.8100,242.2900,31.2640,11893800.00
2010-04-09,241.4300,241.8900,240.4600,241.7900,31.1995,11935100.00
2010-04-08,240.4400,241.5400,238.0400,239.9500,30.9620,20463900.00
2010-04-07,239.7200,241.9200,238.6601,240.6000,31.0459,22446500.00
2010-04-06,238.2000,240.2400,237.0000,239.5400,30.9091,15964900.00
2010-04-05,234.9750,238.5100,234.7700,238.4900,30.7736,24446700.00
2010-04-01,237.4900,238.7300,232.7500,235.9700,30.4485,21540900.00
2010-03-31,235.4900,236.6100,234.4600,235.0000,30.3233,15380700.00
2010-03-30,236.6027,237.4800,234.2500,235.8450,30.4323,18832500.00
2010-03-29,233.0000,233.8699,231.6200,232.3900,29.9865,19312300.00
2010-03-26,228.9500,231.9500,228.5500,230.9000,29.7943,22888400.00
2010-03-25,230.4580,230.9700,226.2500,226.6500,29.2459,19367300.00
2010-03-24,227.6400,230.2000,227.5100,229.3700,29.5968,21349300.00
2010-03-23,225.6400,228.7800,224.1000,228.3600,29.4665,21515400.00
2010-03-22,220.4700,226.0000,220.1500,224.7500,29.0007,16300700.00
2010-03-19,224.7900,225.2400,221.2300,222.2499,28.6781,19980200.00
2010-03-18,224.1000,225.0000,222.6100,224.6500,28.9878,12218200.00
2010-03-17,224.9000,226.4500,223.2700,224.1200,28.9194,16105600.00
2010-03-16,224.1800,224.9800,222.5100,224.4500,28.9620,15961000.00
2010-03-15,225.3800,225.5000,220.2500,223.8400,28.8833,17625100.00
2010-03-12,227.3700,227.7300,225.7500,226.6000,29.2394,14868700.00
2010-03-11,223.9100,225.5000,223.3200,225.5000,29.0975,14489300.00
2010-03-10,223.8295,225.4800,223.2000,224.8400,29.0123,21293500.00
2010-03-09,218.3100,225.0000,217.8900,223.0200,28.7775,32866400.00
2010-03-08,220.0100,220.0900,218.2500,219.0800,28.2691,15353200.00
2010-03-05,214.9400,219.7000,214.6300,218.9500,28.2523,32129300.00
2010-03-04,209.2800,210.9200,208.6300,210.7100,27.1890,13072900.00
2010-03-03,208.9400,209.8700,207.9400,209.3300,27.0110,13287600.00
2010-03-02,209.9300,210.8300,207.7400,208.8500,26.9490,20233800.00
2010-03-01,205.7500,209.5000,205.4500,208.9900,26.9671,19646200.00
2010-02-26,202.3800,205.1700,202.0000,204.6200,26.4032,18123600.00
2010-02-25,197.3800,202.8600,196.8900,202.0000,26.0651,23754500.00
2010-02-24,198.2300,201.4400,197.8400,200.6560,25.8917,16448800.00
2010-02-23,200.0000,201.3300,195.7100,197.0590,25.4276,20539100.00
2010-02-22,202.3400,202.5000,199.1900,200.4160,25.8608,13948700.00
2010-02-19,201.8600,203.2000,201.1100,201.6700,26.0226,14838200.00
2010-02-18,201.6300,203.8900,200.9200,202.9280,26.1849,15100900.00
2010-02-17,204.1900,204.3100,200.8600,202.5500,26.1361,15585600.00
2010-02-16,201.9400,203.6900,201.5200,203.4000,26.2458,19419200.00
2010-02-12,198.1100,201.6400,195.5000,200.3800,25.8561,23409600.00
2010-02-11,194.8800,199.7500,194.0600,198.6700,25.6355,19655200.00
2010-02-10,195.8900,196.6000,194.2600,195.1160,25.1769,13227200.00
2010-02-09,196.4200,197.5000,194.7500,196.1900,25.3155,22603100.00
2010-02-08,195.6900,197.8800,194.0000,194.1200,25.0483,17081100.00
2010-02-05,192.6250,196.0000,190.8500,195.4600,25.2213,30368100.00
2010-02-04,196.7300,198.3700,191.5700,192.0500,24.7812,27059000.00
2010-02-03,195.1700,200.2000,194.4200,199.2300,25.7077,21976000.00
2010-02-02,195.9100,196.3200,193.3800,195.8600,25.2729,24940800.00
2010-02-01,192.3700,196.0000,191.3000,194.7300,25.1271,26781300.00
2010-01-29,201.0800,202.2000,190.2500,192.0630,24.7829,44498300.00
2010-01-28,204.9300,205.5000,198.7000,199.2900,25.7155,41910800.00
2010-01-27,206.8500,210.5800,199.5310,207.8840,26.8244,61520300.00
2010-01-26,205.9500,213.7100,202.5800,205.9400,26.5735,66682500.00
2010-01-25,202.5100,204.7000,200.1900,203.0750,26.2039,38060700.00
2010-01-22,206.7800,207.5000,197.1600,197.7500,25.5167,31491700.00
2010-01-21,212.0800,213.3138,207.2100,208.0720,26.8486,21719800.00
2010-01-20,214.9100,215.5500,209.5000,211.7250,27.3200,21862600.00
2010-01-19,208.3300,215.1900,207.2400,215.0400,27.7478,26071700.00
2010-01-15,210.9300,211.6000,205.8700,205.9300,26.5723,21216700.00
2010-01-14,210.1100,210.4600,209.0200,209.4300,27.0239,15460500.00
2010-01-13,207.8700,210.9300,204.1000,210.6500,27.1813,21639000.00
2010-01-12,209.1900,209.7700,206.4200,207.7200,26.8032,21230700.00
2010-01-11,212.8000,213.0000,208.4500,210.1100,27.1116,16508200.00
2010-01-08,210.3000,212.0000,209.0600,211.9800,27.3529,15986100.00
2010-01-07,211.7500,212.0000,209.0500,210.5800,27.1723,17040400.00
2010-01-06,214.3800,215.2300,210.7500,210.9700,27.2226,19720000.00
2010-01-05,214.6000,215.5900,213.2500,214.3800,27.6626,21496600.00
2010-01-04,213.4300,214.5000,212.3800,214.0100,27.6149,17633200.00
2009-12-31,213.1300,213.3500,210.5600,210.7320,27.1919,12586100.00
2009-12-30,208.8300,212.0000,208.3100,211.6400,27.3090,14717300.00
2009-12-29,212.6300,212.7200,208.7300,209.1000,26.9813,15900200.00
2009-12-28,211.7200,213.9500,209.6110,211.6100,27.3052,23020200.00
2009-12-24,203.5500,209.3500,203.3500,209.0400,26.9736,17888900.00
2009-12-23,201.2500,202.3800,200.8100,202.1000,26.0780,12340200.00
2009-12-22,199.4400,200.8500,198.6600,200.3600,25.8535,12482700.00
2009-12-21,196.0500,199.7500,195.6700,198.2300,25.5787,21853800.00
2009-12-18,193.1700,195.5030,192.6000,195.4300,25.2174,21741800.00
2009-12-17,194.2600,195.0000,191.0000,191.8600,24.7567,13887100.00
2009-12-16,195.1000,196.5000,194.5500,195.0300,25.1658,12606600.00
2009-12-15,195.8300,197.5100,193.2700,194.1700,25.0548,14980700.00
2009-12-14,195.3700,197.4300,192.5600,196.9800,25.4174,17706800.00
2009-12-11,197.7800,198.0000,193.4300,194.6700,25.1193,15349100.00
2009-12-10,199.5000,199.7000,196.1200,196.4300,25.3464,17488200.00
2009-12-09,191.2800,198.1600,190.3100,197.8000,25.5232,24456500.00
2009-12-08,189.3600,192.3500,188.7000,189.8700,24.4999,24657100.00
2009-12-07,193.3200,193.7700,188.6800,188.9500,24.3812,25527100.00
2009-12-04,199.6995,199.8800,190.2800,193.3200,24.9451,29531600.00
2009-12-03,197.4200,198.9800,196.2700,196.4800,25.3529,16025700.00
2009-12-02,198.9600,201.4200,195.7500,196.2300,25.3206,25545000.00
2009-12-01,202.2400,202.7700,196.8300,196.9700,25.4161,16634400.00
2009-11-30,201.1100,201.6800,198.7700,199.9100,25.7955,15173500.00
2009-11-27,199.2200,202.9600,198.3700,200.5900,25.8832,10544900.00
2009-11-25,205.4000,205.6500,203.7600,204.1900,26.3477,10230500.00
2009-11-24,205.3300,205.8800,202.9000,204.4400,26.3800,11372800.00
2009-11-23,203.0000,206.0000,202.9500,205.8800,26.5658,16960600.00
2009-11-20,199.1500,200.3900,197.7600,199.9200,25.7968,14523800.00
2009-11-19,204.6100,204.6100,199.8000,200.5100,25.8729,19368800.00
2009-11-18,206.5400,207.0000,204.0000,205.9600,26.5761,13368600.00
2009-11-17,206.0800,207.4400,205.0000,207.0000,26.7103,14161200.00
2009-11-16,205.4800,208.0000,205.0100,206.6300,26.6626,17328800.00
2009-11-13,202.8700,204.8300,202.0700,204.4500,26.3813,12258600.00
2009-11-12,203.1400,204.8700,201.4300,201.9900,26.0639,12990400.00
2009-11-11,204.5600,205.0000,201.8300,203.2500,26.2264,15852500.00
2009-11-10,201.0200,204.9800,201.0100,202.9800,26.1916,14328400.00
2009-11-09,196.9400,201.9000,196.2600,201.4600,25.9955,18887700.00
2009-11-06,192.5100,195.1900,192.4000,194.3400,25.0767,10539200.00
2009-11-05,192.4000,195.0000,191.8200,194.0301,25.0367,13742900.00
2009-11-04,190.7300,193.8500,190.2300,190.8100,24.6212,17411800.00
2009-11-03,187.8500,189.5200,185.9200,188.7500,24.3554,18662200.00
2009-11-02,189.8000,192.8800,185.5700,189.3100,24.4277,24249400.00
2009-10-30,196.0560,196.8000,186.0667,188.5000,24.3232,25625900.00
2009-10-29,195.0000,196.8100,192.1400,196.3500,25.3361,20366800.00
2009-10-28,197.7100,198.0200,191.1000,192.4000,24.8264,29228100.00
2009-10-27,201.6600,202.8100,196.4500,197.3700,25.4677,27019700.00
2009-10-26,203.6700,206.7500,200.1000,202.4800,26.1271,17297800.00
2009-10-23,205.7000,205.8000,203.2300,203.9400,26.3155,15028100.00
2009-10-22,204.7000,207.8500,202.5100,205.2000,26.4781,28264000.00
2009-10-21,199.5200,208.7099,199.2300,204.9200,26.4419,42633100.00
2009-10-20,200.6000,201.7500,197.8500,198.7600,25.6471,40751400.00
2009-10-19,187.8500,190.0000,185.5500,189.8600,24.4987,33651100.00
2009-10-16,189.3500,190.3600,187.8400,188.0500,24.2651,15408100.00
2009-10-15,189.6300,190.9200,189.5300,190.5600,24.5890,13341300.00
2009-10-14,192.2500,192.3200,190.2300,191.2900,24.6832,13411100.00
2009-10-13,190.6300,191.1700,189.7000,190.0200,24.5193,12429300.00
2009-10-12,191.0200,191.5100,189.6400,190.8100,24.6212,10286600.00
2009-10-09,188.9700,190.7000,188.6200,190.4700,24.5774,10474000.00
2009-10-08,190.6600,191.4500,188.8900,189.2700,24.4225,15650400.00
2009-10-07,189.7600,190.5500,189.0320,190.2500,24.5490,16631000.00
2009-10-06,187.7400,190.0100,187.3000,190.0100,24.5180,21610200.00
2009-10-05,186.2000,186.8600,184.2701,186.0240,24.0037,15111900.00
2009-10-02,181.4100,185.9400,181.3500,184.9000,23.8586,19761000.00
2009-10-01,185.3500,186.2200,180.7000,180.8599,23.3373,18739700.00
2009-09-30,186.1300,186.4500,182.6127,185.3500,23.9167,19270900.00
2009-09-29,186.7300,187.4000,184.3100,185.3800,23.9206,12335200.00
2009-09-28,183.8700,186.6800,183.3300,186.1519,24.0202,12051600.00
2009-09-25,182.0100,185.5000,181.4400,182.3700,23.5322,15901400.00
2009-09-24,187.2000,187.7000,182.7700,183.8200,23.7193,19674300.00
2009-09-23,185.4000,188.9000,185.0300,185.5000,23.9361,21198700.00
2009-09-22,185.1900,185.3800,182.8500,184.4800,23.8044,12741200.00
2009-09-21,184.2900,185.1600,181.6200,184.0200,23.7451,15632700.00
2009-09-18,185.8300,186.5500,184.7600,185.0200,23.8741,21485100.00
2009-09-17,181.9800,186.7900,181.9700,184.5500,23.8135,28949000.00
2009-09-16,177.9900,182.7500,177.8800,181.8700,23.4677,26929400.00
2009-09-15,174.0400,175.6500,173.5900,175.1600,22.6018,15231100.00
2009-09-14,170.8300,173.9000,170.2500,173.7200,22.4160,11500400.00
2009-09-11,172.9100,173.1800,170.8700,172.1600,22.2147,12462900.00
2009-09-10,172.0600,173.2500,170.8100,172.5600,22.2663,17540500.00
2009-09-09,172.7800,174.4700,169.7000,171.1400,22.0831,28967400.00
2009-09-08,172.9800,173.1400,172.0000,172.9300,22.3141,11251700.00
2009-09-04,167.2757,170.7000,167.0900,170.3100,21.9760,13379600.00
2009-09-03,166.4400,167.1000,165.0000,166.5500,21.4908,10498400.00
2009-09-02,164.6200,167.6100,164.1100,165.1800,21.3141,13008900.00
2009-09-01,167.9900,170.0000,164.9400,165.2980,21.3293,16751000.00
2009-08-31,168.1600,168.8500,166.5000,168.2100,21.7050,11119200.00
2009-08-28,172.2700,172.4900,168.5300,170.0500,21.9425,16203600.00
2009-08-27,168.7500,169.5700,164.8300,169.4500,21.8650,16042200.00
2009-08-26,168.9200,169.5500,166.7600,167.4100,21.6018,10857100.00
2009-08-25,169.4599,170.9400,169.1300,169.4000,21.8586,11584100.00
2009-08-24,170.1200,170.7100,168.2700,169.0600,21.8147,14533200.00
2009-08-21,167.6500,169.3700,166.8000,169.2200,21.8354,14859800.00
2009-08-20,164.9800,166.7200,164.6100,166.3300,21.4625,12215400.00
2009-08-19,162.7500,165.3000,162.4500,164.6000,21.2392,14759700.00
2009-08-18,161.6300,164.2400,161.4100,164.0000,21.1618,15398300.00
2009-08-17,163.5500,163.5900,159.4200,159.5900,20.5928,18727900.00
2009-08-14,167.9400,168.2267,165.5300,166.7800,21.5205,10922000.00
2009-08-13,166.6500,168.6700,166.5000,168.4200,21.7321,15713600.00
2009-08-12,162.5500,166.7100,162.4600,165.3100,21.3308,15895400.00
2009-08-11,163.6900,164.3800,161.8800,162.8300,21.0108,12690800.00
2009-08-10,165.6600,166.6000,163.6600,164.7200,21.2547,10724800.00
2009-08-07,165.4900,166.6000,164.8000,165.5100,21.3566,13834100.00
2009-08-06,165.5800,166.5100,163.0900,163.9100,21.1502,12200600.00
2009-08-05,165.7500,167.3900,164.2100,165.1100,21.3050,15113700.00
2009-08-04,164.9300,165.5700,164.2100,165.5500,21.3618,14136100.00
2009-08-03,165.2100,166.6400,164.8700,166.4300,21.4754,14080000.00
2009-07-31,162.9881,165.0000,162.9100,163.3900,21.0831,15090600.00
2009-07-30,161.7000,164.7200,161.5000,162.7900,21.0057,16771600.00
2009-07-29,158.9000,160.4500,158.2500,160.0300,20.6495,13648500.00
2009-07-28,158.8800,160.1050,157.6000,160.0000,20.6457,12984100.00
2009-07-27,160.1700,160.8800,157.2600,160.1000,20.6586,15475400.00
2009-07-24,156.9500,160.0000,156.5000,159.9860,20.6439,15655800.00
2009-07-23,156.6300,158.4400,155.5600,157.8200,20.3644,18820100.00
2009-07-22,157.7900,158.7300,156.1100,156.7400,20.2250,31218000.00
2009-07-21,153.2900,153.4300,149.7500,151.5100,19.5501,31242200.00
2009-07-20,153.2700,155.0360,150.8900,152.9090,19.7307,26268800.00
2009-07-17,149.0800,152.0200,148.6300,151.7500,19.5811,21505500.00
2009-07-16,145.7600,148.0200,145.5700,147.5200,19.0353,14056100.00
2009-07-15,145.0400,147.0000,144.3200,146.8800,18.9527,17342400.00
2009-07-14,142.0300,143.1800,141.1610,142.2700,18.3579,12401700.00
2009-07-13,139.5400,142.3400,137.5300,142.3400,18.3669,17267900.00
2009-07-10,136.3400,138.9700,136.3200,138.5200,17.8740,15902700.00
2009-07-09,137.7600,137.9900,135.9300,136.3600,17.5953,12250900.00
2009-07-08,135.9200,138.0400,134.4200,137.2200,17.7062,20568900.00
2009-07-07,138.4800,139.6800,135.1800,135.4000,17.4714,16485600.00
2009-07-06,138.7000,138.9900,136.2500,138.6100,17.8856,17810300.00
2009-07-02,141.2500,142.8300,139.7900,140.0200,18.0675,13231400.00
2009-07-01,143.5000,144.6600,142.5200,142.8300,18.4301,14792100.00
2009-06-30,142.5800,143.8000,141.8000,142.4300,18.3785,15508000.00
2009-06-29,143.4600,143.9500,141.5400,141.9700,18.3192,20272000.00
2009-06-26,139.7900,143.5600,139.7400,142.4400,18.3798,15692300.00
2009-06-25,135.7500,140.2000,135.2100,139.8600,18.0469,21051700.00
2009-06-24,135.4200,137.5000,134.8600,136.2200,17.5772,17340200.00
2009-06-23,136.4000,136.9500,132.8800,134.0100,17.2920,25233300.00
2009-06-22,140.6700,141.5600,136.3300,137.3700,17.7256,22675500.00
2009-06-19,138.0700,139.5000,136.9000,139.4800,17.9979,25780600.00
2009-06-18,136.1100,138.0000,135.5900,135.8800,17.5333,15274300.00
2009-06-17,136.6700,137.4500,134.5300,135.5800,17.4946,20407600.00
2009-06-16,136.6600,138.4700,136.1000,136.3500,17.5940,18385900.00
2009-06-15,136.0100,136.9300,134.8900,136.0900,17.5604,19276800.00
2009-06-12,138.8100,139.1000,136.0400,136.9700,17.6740,20110200.00
2009-06-11,139.5500,141.5600,138.5500,139.9500,18.0585,18743700.00
2009-06-10,142.2800,142.3500,138.3000,140.2500,18.0972,24593700.00
2009-06-09,143.8100,144.5600,140.5500,142.7200,18.4159,24177300.00
2009-06-08,143.8200,144.2300,139.4300,143.8500,18.5617,33273300.00
2009-06-05,145.3100,146.4000,143.2100,144.6700,18.6675,22597000.00
2009-06-04,140.1300,144.1800,140.0400,143.7400,18.5475,19665500.00
2009-06-03,140.0000,141.1100,139.0700,140.9500,18.1875,20185700.00
2009-06-02,138.9900,141.3400,138.3500,139.4900,17.9991,16293700.00
2009-06-01,136.4700,139.9900,136.0000,139.3500,17.9811,16160700.00
2009-05-29,135.3900,135.9000,133.8500,135.8100,17.5243,16304800.00
2009-05-28,133.4500,135.3900,132.0300,135.0700,17.4288,17412600.00
2009-05-27,131.7800,134.9800,130.9100,133.0500,17.1682,23086500.00
2009-05-26,124.7600,130.8300,124.5500,130.7800,16.8752,22747400.00
2009-05-22,124.0500,124.1800,121.7500,122.5000,15.8068,10642800.00
2009-05-21,125.1500,126.7800,122.8900,124.1800,16.0236,14569500.00
2009-05-20,127.6300,129.2100,125.3000,125.8700,16.2417,13878000.00
2009-05-19,126.8200,129.3100,125.7400,127.4500,16.4456,13300800.00
2009-05-18,123.7300,126.7000,121.5700,126.6500,16.3423,16387200.00
2009-05-15,122.3200,124.6200,121.6100,122.4200,15.7965,13127400.00
2009-05-14,119.7800,123.5300,119.7000,122.9500,15.8649,15993800.00
2009-05-13,123.2100,124.0200,119.3800,119.4900,15.4184,21284700.00
2009-05-12,129.5600,129.7100,123.2500,124.4200,16.0546,21767200.00
2009-05-11,127.3700,130.9600,127.1200,129.5700,16.7191,14452100.00
2009-05-08,129.0400,131.2342,126.2600,129.1900,16.6701,16713000.00
2009-05-07,132.3300,132.3900,127.9000,129.0600,16.6533,18992000.00
2009-05-06,133.3300,133.5000,130.2200,132.5000,17.0972,16912100.00
2009-05-05,131.7500,132.8600,131.1200,132.7100,17.1243,14223400.00
2009-05-04,128.2400,132.2500,127.6800,132.0700,17.0417,21762800.00
2009-05-01,125.8000,127.9500,125.8000,127.2400,16.4185,14197000.00
2009-04-30,126.2200,127.0000,124.9200,125.8300,16.2365,17803200.00
2009-04-29,124.8500,126.8500,123.8300,125.1400,16.1475,16361100.00
2009-04-28,123.3501,126.2100,123.2600,123.9020,15.9877,16280600.00
2009-04-27,122.9000,125.0000,122.6600,124.7300,16.0946,17167500.00
2009-04-24,124.6400,125.1400,122.9700,123.9000,15.9875,19313000.00
2009-04-23,126.6200,127.2000,123.5100,125.4000,16.1810,33755600.00
2009-04-22,122.6300,125.3500,121.2000,121.5100,15.6791,33527400.00
2009-04-21,118.8900,122.1400,118.6000,121.7600,15.7113,16810200.00
2009-04-20,121.7300,122.9900,119.1600,120.5000,15.5488,16659500.00
2009-04-17,121.1800,124.2500,120.2500,123.4200,15.9255,17767700.00
2009-04-16,119.1900,123.1500,118.7900,121.4500,15.6713,21194500.00
2009-04-15,117.2000,118.2500,115.7600,117.6400,15.1797,14745800.00
2009-04-14,119.5700,120.1700,117.2500,118.3100,15.2662,16236500.00
2009-04-13,120.0100,120.9800,119.0000,120.2200,15.5126,13901300.00
2009-04-09,118.4200,120.0000,117.9600,119.5700,15.4288,18955600.00
2009-04-08,115.4300,116.7900,114.5800,116.3200,15.0094,16272500.00
2009-04-07,116.5300,116.6700,114.1900,115.0000,14.8391,19163600.00
2009-04-06,114.9400,118.7500,113.2800,118.4500,15.2842,23502300.00
2009-04-03,114.1900,116.1300,113.5200,115.9900,14.9668,22722900.00
2009-04-02,110.1450,114.7500,109.7800,112.7100,14.5436,29013100.00
2009-04-01,104.0900,109.0000,103.8900,108.6900,14.0249,21049000.00
2009-03-31,105.4500,107.4500,105.0000,105.1200,13.5642,20360000.00
2009-03-30,104.5100,105.0100,102.6100,104.4900,13.4829,17957000.00
2009-03-27,108.2300,108.5300,106.4000,106.8500,13.7874,17602600.00
2009-03-26,107.8300,109.9800,107.5800,109.8700,14.1771,22009000.00
2009-03-25,107.5800,108.3600,103.8600,106.4900,13.7410,23093500.00
2009-03-24,106.3600,109.4400,105.3872,106.8300,13.7848,22879000.00
2009-03-23,102.7100,108.1600,101.7500,107.6600,13.8919,23799900.00
2009-03-20,102.0900,103.1100,100.5700,101.5900,13.1087,24842400.00
2009-03-19,101.9100,103.2000,100.2500,101.6200,13.1126,17863600.00
2009-03-18,99.9100,103.4800,99.7200,101.5200,13.0997,28429900.00
2009-03-17,95.2600,99.6900,95.0700,99.6600,12.8597,28094500.00
2009-03-16,96.4500,97.3900,94.1800,95.4200,12.3126,28473000.00
2009-03-13,96.3000,97.2000,95.0100,95.9300,12.3784,21470300.00
2009-03-12,92.9703,96.5800,92.0000,96.3500,12.4326,27444900.00
2009-03-11,89.9000,94.0700,89.5800,92.6800,11.9590,30227600.00
2009-03-10,84.8700,89.1700,84.3600,88.6275,11.4361,30152100.00
2009-03-09,84.1200,87.6000,82.5700,83.1100,10.7241,24939200.00
2009-03-06,88.3400,88.4000,82.3300,85.3000,11.0067,36112400.00
2009-03-05,90.2500,91.8700,88.4500,88.8400,11.4635,25246400.00
2009-03-04,90.2400,92.7700,89.4500,91.1700,11.7642,26478700.00
2009-03-03,88.8300,90.7400,87.8800,88.3700,11.4029,25869300.00
2009-03-02,89.3100,91.2000,87.6700,87.9400,11.3474,27533200.00
2009-02-27,87.9100,91.3000,87.6700,89.3100,11.5241,25237800.00
2009-02-26,92.0000,92.9200,88.9600,89.1900,11.5087,22495300.00
2009-02-25,89.8600,92.9200,89.2500,91.1600,11.7629,29751900.00
2009-02-24,87.4475,90.8900,87.0000,90.2500,11.6454,28825200.00
2009-02-23,91.6000,92.0000,86.5100,86.9500,11.2196,28106500.00
2009-02-20,89.4000,92.4000,89.0000,91.2000,11.7680,26797000.00
2009-02-19,93.3700,94.2500,90.1100,90.6400,11.6958,32957300.00
2009-02-18,95.0300,95.8500,92.7200,94.3700,12.1771,24456400.00
2009-02-17,96.7900,97.0400,94.2800,94.5300,12.1977,24222800.00
2009-02-13,99.1100,99.9400,98.1200,99.1600,12.7951,21749200.00
2009-02-12,95.8300,99.7500,95.8300,99.2700,12.8093,29185300.00
2009-02-11,96.3500,98.3100,95.7700,96.8200,12.4932,24106200.00
2009-02-10,101.1700,102.5100,97.0600,97.8300,12.6235,30323600.00
2009-02-09,101.1650,103.0000,99.5000,102.5100,13.2274,25536100.00
2009-02-06,97.0000,100.0000,97.0000,99.7200,12.8674,24543200.00
2009-02-05,92.7700,97.2500,92.6200,96.4600,12.4468,26758800.00
2009-02-04,93.2400,96.2500,93.1000,93.5500,12.0713,28872200.00
2009-02-03,91.9200,93.3800,90.2800,92.9800,11.9977,21403900.00
2009-02-02,89.1000,92.0000,88.9000,91.5100,11.8080,19937400.00
2009-01-30,92.6200,93.6200,90.0100,90.1300,11.6300,23267100.00
2009-01-29,93.0900,94.3400,92.6000,93.0000,12.0003,21168900.00
2009-01-28,92.1500,95.0000,91.5000,94.2000,12.1551,30764500.00
2009-01-27,90.1900,91.5500,89.7400,90.7300,11.7074,22072800.00
2009-01-26,88.8800,90.9700,88.3000,89.6400,11.5667,24722800.00
2009-01-23,86.8100,89.8700,86.5000,88.3600,11.4016,27277500.00
2009-01-22,88.0000,90.0000,85.8200,88.3600,11.4016,50340300.00
2009-01-21,79.4500,82.8800,79.3100,82.8300,10.6880,38902500.00
2009-01-20,81.9300,82.0000,78.2000,78.2000,10.0906,32854100.00
2009-01-16,84.3000,84.3800,80.4000,82.3300,10.6235,37415200.00
2009-01-15,80.5600,84.1200,80.0500,83.3800,10.7590,65415500.00
2009-01-14,86.2400,87.2500,84.7200,85.3300,11.0106,36488000.00
2009-01-13,88.2400,89.7399,86.3500,87.7100,11.3177,28514200.00
2009-01-12,90.4600,90.9900,87.5500,88.6600,11.4403,22061300.00
2009-01-09,93.2100,93.3800,90.1400,90.5800,11.6880,19530200.00
2009-01-08,90.4300,93.1500,90.0400,92.7000,11.9616,24053600.00
2009-01-07,91.8100,92.5000,90.2600,91.0100,11.7435,26894600.00
2009-01-06,95.9500,97.1700,92.3900,93.0200,12.0029,46046800.00
2009-01-05,93.1700,96.1800,92.7100,94.5800,12.2042,42200300.00
2009-01-02,85.8800,91.0400,85.1600,90.7500,11.7100,26643400.00
2008-12-31,85.9700,87.7400,85.3400,85.3500,11.0132,21697900.00
2008-12-30,87.4200,88.0500,84.7200,86.2900,11.1345,34557200.00
2008-12-29,86.5200,87.6200,85.0700,86.6100,11.1758,24500000.00
2008-12-26,86.6400,87.4200,85.2400,85.8100,11.0725,11011600.00
2008-12-24,86.1400,86.2500,84.5500,85.0400,10.9732,9690500.00
2008-12-23,86.8700,87.8700,85.9000,86.3800,11.1461,22679700.00
2008-12-22,90.0200,90.0300,84.6900,85.7400,11.0635,30169300.00
2008-12-19,90.1300,90.9400,88.8000,90.0000,11.6132,28640000.00
2008-12-18,89.3100,90.8300,88.4400,89.4300,11.5396,30622000.00
2008-12-17,91.0300,91.1000,88.0200,89.1600,11.5048,46209300.00
2008-12-16,93.9800,96.4800,92.7500,95.4300,12.3138,39053800.00
2008-12-15,95.9900,96.2100,93.0000,94.7500,12.2261,31848500.00
2008-12-12,92.8000,99.0000,92.5300,98.2700,12.6803,37184800.00
2008-12-11,97.3500,101.2400,94.8300,95.0000,12.2584,37164900.00
2008-12-10,97.8700,99.4900,96.5000,98.2100,12.6726,33501700.00
2008-12-09,98.3950,103.6000,97.2100,100.0600,12.9113,42982000.00
2008-12-08,97.2800,100.8000,95.8000,99.7200,12.8674,42326500.00
2008-12-05,90.3500,94.4900,88.8600,94.0000,12.1293,37278400.00
2008-12-04,94.4300,95.2100,89.0600,91.4100,11.7951,38977500.00
2008-12-03,89.4000,96.2300,88.8000,95.9000,12.3745,47810000.00
2008-12-02,90.0300,92.6500,86.5000,92.4700,11.9319,41025800.00
2008-12-01,91.3000,92.2700,88.9230,88.9300,11.4751,32991700.00
2008-11-28,94.7000,94.7600,91.8600,92.6700,11.9577,10634800.00
2008-11-26,89.9200,95.2500,89.8500,95.0000,12.2584,32137000.00
2008-11-25,94.6300,94.7099,88.1600,90.8000,11.7164,44117600.00
2008-11-24,85.2100,94.7900,84.8400,92.9500,11.9938,51509200.00
2008-11-21,81.9300,84.1200,79.1400,82.5800,10.6557,56045400.00
2008-11-20,85.2400,86.4500,80.0000,80.4900,10.3861,61314800.00
2008-11-19,89.4400,91.5800,86.2100,86.2900,11.1345,41853600.00
2008-11-18,89.6400,90.9900,86.8600,89.9100,11.6016,43203400.00
2008-11-17,88.4800,90.5500,87.2600,88.1400,11.3732,41518800.00
2008-11-14,93.7600,93.9900,90.0000,90.2400,11.6442,50188100.00
2008-11-13,89.8700,96.4400,86.0200,96.4400,12.4442,66217400.00
2008-11-12,92.4300,93.2400,90.0100,90.1200,11.6287,42106300.00
2008-11-11,94.8100,97.1700,92.2600,94.7700,12.2287,43733500.00
2008-11-10,100.1700,100.4000,94.5000,95.8800,12.3719,40136500.00
2008-11-07,99.2400,99.8500,95.7200,98.2400,12.6764,39116200.00
2008-11-06,101.0500,102.7800,98.0000,99.1000,12.7874,47109800.00
2008-11-05,108.9100,109.7200,102.9900,103.3000,13.3294,44873400.00
2008-11-04,109.9900,111.7900,106.6700,110.9900,14.3216,49952900.00
2008-11-03,105.9300,109.1000,104.8600,106.9600,13.8016,37783500.00
2008-10-31,107.4000,110.7800,105.1400,107.5900,13.8829,59277000.00
2008-10-30,108.2300,112.1900,107.6100,111.0400,14.3281,58503200.00
2008-10-29,100.8600,109.5400,99.9400,104.5500,13.4906,69677800.00
2008-10-28,95.4300,100.5000,92.3700,99.9100,12.8919,58361900.00
2008-10-27,95.0700,97.6300,91.8600,92.0900,11.8829,43170400.00
2008-10-24,90.3300,97.9000,90.1100,96.3800,12.4364,56787800.00
2008-10-23,96.5100,99.2500,91.9000,98.2300,12.6751,59836800.00
2008-10-22,97.3700,101.2500,92.9300,96.8700,12.4997,80314600.00
2008-10-21,96.9500,97.9000,91.1600,91.4900,11.8054,78345000.00
2008-10-20,99.7800,100.0300,93.6400,98.4400,12.7022,55327500.00
2008-10-17,99.6000,102.0400,85.8850,97.4000,12.5680,62936700.00
2008-10-16,99.7700,103.4300,91.7400,101.8900,13.1474,70732900.00
2008-10-15,103.8400,107.0000,97.8900,97.9500,12.6390,56577700.00
2008-10-14,116.2600,116.4000,103.1400,104.0800,13.4300,70749800.00
2008-10-13,104.5500,110.5300,101.0200,110.2600,14.2274,54967000.00
2008-10-10,85.7000,100.0000,85.0000,96.8000,12.4906,79260700.00
2008-10-09,93.3500,95.8000,86.6000,88.7400,11.4506,57763700.00
2008-10-08,85.9125,96.3300,85.6800,89.7900,11.5861,78847900.00
2008-10-07,100.4800,101.5000,88.9500,89.1600,11.5048,67099000.00
2008-10-06,91.9600,98.7800,87.5400,98.1400,12.6635,75264900.00
2008-10-03,104.0000,106.5000,94.6500,97.0700,12.5255,81942800.00
2008-10-02,108.0100,108.7900,100.0000,100.1000,12.9164,57477300.00
2008-10-01,111.9200,112.3600,107.3900,109.1200,14.0803,46303000.00
2008-09-30,108.2500,115.0000,106.3000,113.6600,14.6662,58095800.00
2008-09-29,119.6200,119.6800,100.5900,105.2600,13.5823,93644900.00
2008-09-26,124.9100,129.8000,123.0000,128.2400,16.5475,40230400.00
2008-09-25,129.8000,134.7900,128.5200,131.9300,17.0236,35930200.00
2008-09-24,127.2700,130.9500,125.1500,128.7100,16.6081,37393400.00
2008-09-23,131.8500,135.8000,126.6600,126.8400,16.3668,45727300.00
2008-09-22,139.9400,140.2500,130.6600,131.0500,16.9101,30596900.00
2008-09-19,142.6000,144.2000,136.3100,140.9100,18.1824,51102700.00
2008-09-18,130.5700,140.0000,120.6800,134.0900,17.3024,59866200.00
2008-09-17,138.4900,138.5100,127.8300,127.8300,16.4946,42873400.00
2008-09-16,133.8600,142.5000,132.1500,139.8800,18.0495,42851300.00
2008-09-15,142.0300,147.6900,140.3600,140.3600,18.1114,32879800.00
2008-09-12,150.9099,150.9099,146.5000,148.9400,19.2185,28322400.00
2008-09-11,148.1800,152.9900,146.0000,152.6500,19.6973,34683400.00
2008-09-10,152.3200,154.9900,148.8000,151.6100,19.5631,34755100.00
2008-09-09,156.8600,159.9600,149.7900,151.6800,19.5721,44465200.00
2008-09-08,164.5700,164.8900,151.4585,157.9200,20.3773,37356400.00
2008-09-05,158.5900,162.4000,157.6500,160.1800,20.6689,28103000.00
2008-09-04,165.8600,167.9125,160.8100,161.2200,20.8031,26549500.00
2008-09-03,166.8400,168.6800,164.0000,166.9600,21.5437,26244100.00
2008-09-02,172.4000,173.5000,165.0000,166.1900,21.4444,27884400.00
2008-08-29,172.9600,173.5000,169.0401,169.5300,21.8754,21403200.00
2008-08-28,175.2800,176.2500,172.7500,173.7400,22.4186,15406600.00
2008-08-27,173.3100,175.7600,172.1909,174.6700,22.5386,17063600.00
2008-08-26,172.7600,174.8800,172.6101,173.6400,22.4057,15912500.00
2008-08-25,176.1500,176.2300,171.6600,172.5500,22.2651,17300900.00
2008-08-22,175.8200,177.5000,175.5700,176.7900,22.8122,15700400.00
2008-08-21,174.4700,175.4500,171.8900,174.2900,22.4896,19276600.00
2008-08-20,174.7725,176.9400,173.6100,175.8400,22.6896,18105400.00
2008-08-19,174.5400,177.0700,171.8100,173.5300,22.3915,22007300.00
2008-08-18,175.5700,177.8100,173.8200,175.3900,22.6315,19714800.00
2008-08-15,179.0400,179.7500,175.0500,175.7400,22.6767,25294700.00
2008-08-14,178.3300,180.4500,177.8400,179.3200,23.1386,25403600.00
2008-08-13,177.9800,180.0000,175.9000,179.3000,23.1360,30083800.00
2008-08-12,173.5200,179.2900,173.5100,176.7300,22.8044,29867100.00
2008-08-11,170.0700,176.5000,169.6700,173.5600,22.3954,31832300.00
2008-08-08,163.8600,169.6500,163.7500,169.5500,21.8779,25499900.00
2008-08-07,162.8900,166.1500,161.5000,163.5700,21.1063,24013300.00
2008-08-06,159.9700,167.4000,158.0000,164.1900,21.1863,28264600.00
2008-08-05,155.5000,160.8000,154.8200,160.6400,20.7282,24584700.00
2008-08-04,156.5800,157.9000,152.9100,153.2300,19.7721,21161700.00
2008-08-01,159.9400,159.9900,155.7500,156.6600,20.2147,19451400.00
2008-07-31,157.7000,162.2000,156.9800,158.9500,20.5102,22767800.00
2008-07-30,157.7100,160.4900,156.0800,159.8800,20.6302,25899400.00
2008-07-29,156.5500,159.4500,153.6500,157.0800,20.2689,24431100.00
2008-07-28,162.1800,162.4700,154.0200,154.4000,19.9231,27882600.00
2008-07-25,160.3700,163.0000,158.6500,162.1200,20.9192,22629900.00
2008-07-24,164.3000,165.2600,158.4500,159.0300,20.5205,29986400.00
2008-07-23,165.1500,168.3700,161.5600,166.2600,21.4534,37920300.00
2008-07-22,148.9000,162.7600,146.5300,162.0200,20.9063,67128300.00
2008-07-21,166.9000,167.5000,161.1200,166.2900,21.4573,48588200.00
2008-07-18,168.2100,169.6500,165.0000,165.1500,21.3102,31014800.00
2008-07-17,174.0900,174.9800,171.3900,171.8100,22.1696,27054500.00
2008-07-16,170.0800,172.9300,168.6000,172.8100,22.2986,26706800.00
2008-07-15,172.3000,173.7400,166.3900,169.6400,21.8896,37144400.00
2008-07-14,175.3700,179.3000,173.0800,173.8800,22.4367,31644800.00
2008-07-11,175.3700,177.1100,171.0000,172.5800,22.2689,33214700.00
2008-07-10,174.9100,177.3400,171.3700,176.6300,22.7915,30024600.00
2008-07-09,180.2500,180.9100,174.1400,174.2500,22.4844,31992000.00
2008-07-08,175.4000,179.7000,172.7401,179.5500,23.1683,31726800.00
2008-07-07,173.0000,177.1300,171.9000,175.1600,22.6018,29299700.00
2008-07-03,169.5900,172.1700,165.7500,170.1200,21.9515,18691500.00
2008-07-02,175.0500,177.4500,168.1788,168.1800,21.7012,29911400.00
2008-07-01,164.0500,174.7200,164.0000,174.6800,22.5399,39688600.00
2008-06-30,170.0400,172.0000,166.6200,167.4400,21.6057,24435600.00
2008-06-27,166.4400,170.5700,164.1500,170.0900,21.9476,37223200.00
2008-06-26,174.1400,174.8440,168.0100,168.2600,21.7115,31057500.00
2008-06-25,174.5000,178.8300,173.8800,177.3900,22.8896,23016100.00
2008-06-24,172.0600,175.7800,171.6300,173.2500,22.3554,22212400.00
2008-06-23,174.7800,175.8800,171.5600,173.1600,22.3438,23063600.00
2008-06-20,176.5500,181.0000,175.0000,175.2700,22.6160,31727400.00
2008-06-19,178.4800,182.3400,176.8000,180.9000,23.3425,28283900.00
2008-06-18,181.0000,182.2000,177.3500,178.7500,23.0651,28981000.00
2008-06-17,178.1700,181.9900,177.4100,181.4300,23.4109,32130600.00
2008-06-16,171.2500,177.9000,169.0700,176.8400,22.8186,37561800.00
2008-06-13,171.5000,174.1600,165.3100,172.3700,22.2418,48069900.00
2008-06-12,181.4500,182.6000,171.2000,173.2600,22.3567,46726200.00
2008-06-11,184.3400,186.0000,179.5900,180.8100,23.3309,34341100.00
2008-06-10,180.3300,186.7800,179.0200,185.6400,23.9541,40747900.00
2008-06-09,184.9200,184.9400,175.7500,181.6100,23.4341,67442600.00
2008-06-06,188.0000,189.9500,185.5500,185.6400,23.9541,34515100.00
2008-06-05,186.2500,189.8400,185.7000,189.4300,24.4432,26980200.00
2008-06-04,184.0000,187.0900,183.2300,185.1900,23.8961,25963700.00
2008-06-03,186.9000,188.2000,182.3354,185.3700,23.9193,26804300.00
2008-06-02,188.5000,189.6500,184.5300,186.1000,24.0135,24280000.00
2008-05-30,187.5000,189.5400,187.3800,188.7500,24.3554,21792300.00
2008-05-29,186.9300,188.2000,185.5000,186.6900,24.0896,23113800.00
2008-05-28,187.4900,187.9500,183.7200,187.0100,24.1309,26570700.00
2008-05-27,182.8000,186.4300,181.8400,186.4300,24.0561,28210900.00
2008-05-23,180.7500,181.9900,177.8000,181.1700,23.3773,32389900.00
2008-05-22,179.1800,181.3300,172.0000,177.0500,22.8457,43097700.00
2008-05-21,185.6100,188.0000,176.2500,178.1900,22.9928,41344900.00
2008-05-20,181.8300,186.1600,180.1200,185.9000,23.9877,34637500.00
2008-05-19,187.9000,188.6900,181.3000,183.6000,23.6909,33779300.00
2008-05-16,190.3000,190.3000,187.0000,187.6201,24.2096,27348900.00
2008-05-15,186.7800,189.9000,184.2000,189.7300,24.4819,31186000.00
2008-05-14,191.2900,192.2400,185.5700,186.2600,24.0341,32743700.00
2008-05-13,188.6000,191.4500,187.8600,189.9600,24.5116,29401300.00
2008-05-12,185.1200,188.8700,182.8500,188.1600,24.2793,29234400.00
2008-05-09,183.1800,184.2500,181.3700,183.4500,23.6715,24038300.00
2008-05-08,183.7500,186.5000,183.0700,185.0600,23.8793,32110200.00
2008-05-07,186.1300,188.2000,180.5400,182.5900,23.5606,41326200.00
2008-05-06,184.5600,187.1200,182.1800,186.6600,24.0857,32816800.00
2008-05-05,181.8100,185.3100,181.0500,184.7300,23.8367,30519900.00
2008-05-02,180.3100,181.9200,178.5500,180.9400,23.3477,35931500.00
2008-05-01,175.0100,180.0000,174.8600,180.0000,23.2264,32270600.00
2008-04-30,176.2600,180.0000,172.9200,173.9500,22.4457,40697300.00
2008-04-29,171.1100,175.6600,170.2500,175.0500,22.5876,32981300.00
2008-04-28,169.7400,173.7500,169.1300,172.2400,22.2251,28114800.00
2008-04-25,170.6000,171.1000,166.4200,169.7300,21.9012,35445500.00
2008-04-24,165.3100,169.9800,159.1940,168.9400,21.7992,60573800.00
2008-04-23,164.0500,164.8400,161.0800,162.8900,21.0186,53721100.00
2008-04-22,167.4100,168.0000,158.0900,160.2000,20.6715,51413300.00
2008-04-21,162.3500,168.5000,161.7600,168.1600,21.6986,37112600.00
2008-04-18,159.0400,162.2600,158.3800,161.0400,20.7799,36670200.00
2008-04-17,154.1800,156.0000,153.3500,154.4900,19.9347,25152400.00
2008-04-16,151.7600,154.1000,150.6200,153.7000,19.8327,28420500.00
2008-04-15,149.4000,149.7200,145.7200,148.3800,19.1463,24929900.00
2008-04-14,146.7700,149.2500,144.5400,147.7800,19.0688,30181700.00
2008-04-11,152.7200,153.3000,146.4000,147.1400,18.9863,43217000.00
2008-04-10,151.1300,155.4200,150.6000,154.5500,19.9424,34134400.00
2008-04-09,153.3100,153.8900,150.4600,151.4400,19.5411,31192800.00
2008-04-08,153.5500,156.4500,152.3200,152.8400,19.7218,36224800.00
2008-04-07,156.1300,159.6900,155.1100,155.8900,20.1153,41368800.00
2008-04-04,152.1900,154.7150,150.7500,153.0800,19.7527,30514900.00
2008-04-03,147.0600,153.6300,147.0000,151.6100,19.5631,37556000.00
2008-04-02,148.7800,151.2000,145.8500,147.4900,19.0314,37320300.00
2008-04-01,146.3000,149.6600,143.6100,149.5301,19.2947,36877400.00
2008-03-31,143.2700,145.7100,142.5200,143.5000,18.5166,27430900.00
2008-03-28,141.8000,144.6500,141.6000,143.0100,18.4533,25521800.00
2008-03-27,144.9500,145.3100,139.9900,140.2500,18.0972,35708200.00
2008-03-26,140.8700,145.7400,140.6400,145.0600,18.7179,42217300.00
2008-03-25,139.9600,143.1000,137.3300,140.9800,18.1914,37585400.00
2008-03-24,134.0100,140.8500,133.6400,139.5300,18.0043,38104300.00
2008-03-20,131.1200,133.2915,129.1800,133.2700,17.1965,32456700.00
2008-03-19,133.1200,134.2900,129.6700,129.6700,16.7320,36090600.00
2008-03-18,129.1800,133.0015,128.6700,132.8200,17.1385,43040000.00
2008-03-17,122.5500,128.5900,122.5500,126.7300,16.3527,38307100.00
2008-03-14,129.8800,130.3000,124.2000,126.6100,16.3372,41308600.00
2008-03-13,124.1000,129.5000,123.0000,127.9400,16.5088,45075100.00
2008-03-12,127.0400,128.6800,125.1700,126.0300,16.2623,37843900.00
2008-03-11,124.1000,127.4800,122.0000,127.3501,16.4327,41569400.00
2008-03-10,121.9800,123.4600,119.3700,119.6900,15.4442,35699600.00
2008-03-07,120.4100,122.9799,119.0500,122.2500,15.7746,43945100.00
2008-03-06,124.4899,127.5000,120.8100,120.9300,15.6042,52632100.00
2008-03-05,123.5800,125.1400,122.2500,124.4899,16.0636,43637000.00
2008-03-04,121.9900,124.8800,120.4000,124.6200,16.0804,63763700.00
2008-03-03,124.4400,125.9800,118.0000,121.7300,15.7075,56894400.00
2008-02-29,129.7500,130.2100,124.8000,125.0200,16.1320,44838600.00
2008-02-28,127.2000,132.2000,125.7700,129.9100,16.7630,57794800.00
2008-02-27,118.2300,123.0500,118.0900,122.9600,15.8662,52683500.00
2008-02-26,117.6400,121.0900,115.4400,119.1500,15.3746,53746000.00
2008-02-25,118.5900,120.1700,116.6640,119.7400,15.4507,44884800.00
2008-02-22,122.4800,122.5100,115.8700,119.4600,15.4146,54638500.00
2008-02-21,126.0500,126.4700,120.8600,121.5400,15.6830,33504100.00
2008-02-20,122.2000,124.6000,121.6800,123.8200,15.9772,34551400.00
2008-02-19,125.9900,126.7500,121.4400,122.1800,15.7655,35894500.00
2008-02-15,126.2700,127.0800,124.0600,124.6300,16.0817,32189300.00
2008-02-14,129.4000,130.8000,127.0100,127.4600,16.4468,34074900.00
2008-02-13,126.6800,129.7800,125.6300,129.4000,16.6972,34590500.00
2008-02-12,130.7000,131.0000,123.6200,124.8600,16.1114,43785000.00
2008-02-11,128.0100,129.9800,127.2000,129.4500,16.7036,42908300.00
2008-02-08,122.0800,125.7000,121.6000,125.4800,16.1914,48427600.00
2008-02-07,119.9700,124.7800,117.2700,121.2400,15.6442,74404700.00
2008-02-06,130.8300,131.9200,121.7700,122.0000,15.7423,56188300.00
2008-02-05,130.4300,134.0000,128.9000,129.3600,16.6920,40751500.00
2008-02-04,134.2100,135.9000,131.4200,131.6500,16.9875,32115500.00
2008-02-01,136.2400,136.5900,132.1800,133.7500,17.2585,36098000.00
2008-01-31,129.4500,136.6500,129.4000,135.3600,17.4662,48059800.00
2008-01-30,131.3700,135.4500,130.0000,132.1800,17.0559,44394700.00
2008-01-29,131.1500,132.7900,129.0500,131.5400,16.9733,39285100.00
2008-01-28,128.1600,133.2000,126.4500,130.0100,16.7759,52673000.00
2008-01-25,138.9900,139.0900,129.6100,130.0100,16.7759,55526400.00
2008-01-24,139.9900,140.7000,132.0100,135.6000,17.4972,71638100.00
2008-01-23,136.1900,140.0000,126.1400,139.0720,17.9452,120463200.00
2008-01-22,148.0600,159.9800,146.0000,155.6400,20.0831,86955500.00
2008-01-18,161.7100,165.7500,159.6100,161.3600,20.8211,61583700.00
2008-01-17,161.5100,165.3600,158.4200,160.8900,20.7605,62780700.00
2008-01-16,165.2300,169.0100,156.7000,159.6400,20.5992,79065900.00
2008-01-15,177.7200,179.2200,164.6600,169.0400,21.8121,83688500.00
2008-01-14,177.5200,179.4200,175.1700,178.7800,23.0689,39301800.00
2008-01-11,176.0000,177.8500,170.0000,172.6900,22.2831,44010200.00
2008-01-10,177.5800,181.0000,175.4100,178.0200,22.9709,52963400.00
2008-01-09,171.3000,179.5000,168.3000,179.4000,23.1489,64781500.00
2008-01-08,180.1400,182.4600,170.8000,171.2500,22.0973,54422000.00
2008-01-07,181.2500,183.6000,170.2300,177.6400,22.9218,74006900.00
2008-01-04,191.4500,193.0000,178.8900,180.0500,23.2328,51994000.00
2008-01-03,195.4100,197.3900,192.6900,194.9300,25.1529,30073800.00
2008-01-02,199.2700,200.2600,192.5500,194.8400,25.1413,38542100.00
2007-12-31,199.5000,200.5000,197.7500,198.0800,25.5593,19261900.00
2007-12-28,200.5900,201.5600,196.8801,199.8300,25.7851,24987400.00
2007-12-27,198.9500,202.9600,197.8000,198.5700,25.6226,28411700.00
2007-12-26,199.0100,200.9600,196.8200,198.9500,25.6716,25133300.00
2007-12-24,195.0300,199.3300,194.7900,198.8000,25.6522,17150100.00
2007-12-21,190.1200,193.9125,189.8900,193.9100,25.0212,35498600.00
2007-12-20,185.4300,187.8300,183.3300,187.2100,24.1567,27644900.00
2007-12-19,182.9800,184.6394,180.9000,183.1200,23.6290,29552800.00
2007-12-18,186.5200,187.3300,178.6000,182.9800,23.6109,43664400.00
2007-12-17,190.7200,192.6500,182.9800,184.4000,23.7941,36596200.00
2007-12-14,190.3700,200.0000,189.5400,190.3900,24.5670,24082600.00
2007-12-13,190.1900,192.1200,187.8200,191.8300,24.7529,30879200.00
2007-12-12,193.4400,194.4800,185.7600,190.8600,24.6277,43773600.00
2007-12-11,194.7500,196.8300,187.3900,188.5404,24.3284,39675900.00
2007-12-10,193.5900,195.6600,192.6900,194.2100,25.0600,25799200.00
2007-12-07,190.5400,194.9900,188.0400,194.3000,25.0716,38073800.00
2007-12-06,186.1900,190.1000,186.1200,189.9528,24.5106,32136100.00
2007-12-05,182.8900,186.0000,182.4100,185.5000,23.9361,31871500.00
2007-12-04,177.1500,180.9000,176.9900,179.8100,23.2019,27635700.00
2007-12-03,181.8600,184.1400,177.7000,178.8600,23.0793,34338200.00
2007-11-30,187.3400,187.7000,179.7000,182.2200,23.5128,42421500.00
2007-11-29,179.4300,185.1700,179.1500,184.2900,23.7799,37533100.00
2007-11-28,176.8200,180.6000,175.3500,180.2200,23.2548,41104000.00
2007-11-27,175.2200,175.7900,170.0100,174.8100,22.5567,47036800.00
2007-11-26,173.5900,177.2699,172.3500,172.5419,22.2640,46634100.00
2007-11-23,172.0000,172.0500,169.7500,171.5400,22.1347,16634200.00
2007-11-21,165.8400,172.3500,164.6700,168.4600,21.7373,43493200.00
2007-11-20,165.6700,171.7900,163.5300,168.8500,21.7876,55130100.00
2007-11-19,166.1000,168.2000,162.1000,163.9500,21.1553,41229600.00
2007-11-16,165.3000,167.0200,159.3300,166.3900,21.4702,49410500.00
2007-11-15,166.3900,169.5900,160.3000,164.3000,21.2005,53121800.00
2007-11-14,177.1600,177.5700,163.7400,166.1100,21.4341,51756000.00
2007-11-13,160.8500,170.9800,153.7600,169.9600,21.9309,62123100.00
2007-11-12,165.2800,167.7000,150.6300,153.7600,19.8405,63180900.00
2007-11-09,171.1500,175.1200,165.2100,165.3700,21.3386,54513600.00
2007-11-08,186.6700,186.9000,167.7700,175.4663,22.6414,67513500.00
2007-11-07,190.6100,192.6800,186.1300,186.2999,24.0393,35511700.00
2007-11-06,187.0500,192.0000,185.2700,191.7900,24.7477,34097400.00
2007-11-05,185.2900,188.9600,184.2400,186.1800,24.0238,28720600.00
2007-11-02,189.2100,189.4400,183.4900,187.8700,24.2419,35789800.00
2007-11-01,188.6000,190.1000,180.0000,187.4400,24.1864,28751300.00
2007-10-31,187.6300,190.1200,184.9500,189.9500,24.5103,29761100.00
2007-10-30,186.1800,189.3700,184.7300,187.0000,24.1296,33550500.00
2007-10-29,185.7000,186.5900,184.7000,185.0900,23.8832,19305500.00
2007-10-26,185.2900,185.3700,182.8800,184.7000,23.8328,25245600.00
2007-10-25,184.8700,185.9000,181.6600,182.7800,23.5851,34771500.00
2007-10-24,185.8100,187.2100,179.2400,185.9300,23.9915,46017200.00
2007-10-23,188.5600,188.6000,182.7600,186.1600,24.0212,64113000.00
2007-10-22,170.3500,174.9000,169.9601,174.3600,22.4986,58910700.00
2007-10-19,174.2400,174.6300,170.0000,170.4200,21.9902,46135000.00
2007-10-18,171.5000,174.1900,171.0500,173.5000,22.3876,29417000.00
2007-10-17,172.6900,173.0400,169.1800,172.7500,22.2909,40271900.00
2007-10-16,165.5400,170.1800,165.1500,169.5800,21.8818,38136800.00
2007-10-15,167.9800,169.5700,163.5000,166.9800,21.5463,38497500.00
2007-10-12,163.0100,167.2800,161.8000,167.2537,21.5816,35292000.00
2007-10-11,169.4900,171.8800,153.2100,162.2300,20.9334,58714000.00
2007-10-10,167.5500,167.8800,165.6000,166.7900,21.5218,23842500.00
2007-10-09,170.2000,171.1100,166.6800,167.8600,21.6599,39438800.00
2007-10-08,163.4900,167.9100,162.9700,167.9100,21.6663,29854600.00
2007-10-05,158.3600,161.5800,157.7000,161.4499,20.8327,33695400.00
2007-10-04,158.0000,158.0800,153.5000,156.2400,20.1605,23462800.00
2007-10-03,157.7800,159.1800,157.0100,157.9201,20.3773,24732800.00
2007-10-02,156.5500,158.5900,155.8900,158.4500,20.4457,28288200.00
2007-10-01,154.6300,157.4100,152.9300,156.3390,20.1733,29895300.00
2007-09-28,153.4400,154.6000,152.7500,153.4700,19.8031,21967900.00
2007-09-27,153.7700,154.5200,152.3200,154.5000,19.9360,23507100.00
2007-09-26,154.4700,155.0000,151.2500,152.7700,19.7127,34831000.00
2007-09-25,146.8400,153.2200,146.8200,153.1800,19.7656,42591100.00
2007-09-24,146.7300,149.8500,146.6500,148.2800,19.1334,37577200.00
2007-09-21,141.1400,144.6500,140.3100,144.1500,18.6004,40674300.00
2007-09-20,140.1500,141.7900,139.3200,140.3100,18.1050,24708600.00
2007-09-19,143.0200,143.1600,139.4000,140.7699,18.1643,36674300.00
2007-09-18,139.0500,142.8500,137.8300,140.9200,18.1837,38003200.00
2007-09-17,138.9900,140.5900,137.6000,138.4100,17.8598,28334700.00
2007-09-14,136.5700,138.9800,136.2000,138.8100,17.9114,21690000.00
2007-09-13,138.8300,139.0000,136.6500,137.2000,17.7037,23434400.00
2007-09-12,135.9900,139.4000,135.7500,136.8500,17.6585,36527500.00
2007-09-11,137.9000,138.3000,133.7500,135.4900,17.4830,34710200.00
2007-09-10,137.0000,138.0400,133.9500,136.7100,17.6404,53137100.00
2007-09-07,132.0100,132.3000,130.0000,131.7700,17.0030,51092000.00
2007-09-06,135.5700,137.5700,132.7100,135.0100,17.4211,67902200.00
2007-09-05,144.9700,145.8400,136.1000,136.7600,17.6469,83150800.00
2007-09-04,139.9400,145.7300,139.8400,144.1600,18.6017,47030100.00
2007-08-31,139.4900,139.6500,137.4100,138.4800,17.8688,31317400.00
2007-08-30,132.6700,138.2500,132.3000,136.2500,17.5811,51270800.00
2007-08-29,129.8800,134.1800,129.5400,134.0800,17.3011,41673600.00
2007-08-28,130.9900,132.4100,126.6300,126.8200,16.3643,42120200.00
2007-08-27,133.3907,134.6600,132.1000,132.2500,17.0649,25265700.00
2007-08-24,130.5300,135.3700,129.8100,135.3000,17.4585,32565500.00
2007-08-23,133.0900,133.3400,129.7600,131.0700,16.9127,30958500.00
2007-08-22,131.2200,132.7500,130.3300,132.5100,17.0985,37920200.00
2007-08-21,122.2100,128.9600,121.0000,127.5700,16.4610,46537400.00
2007-08-20,123.9600,124.5000,120.5000,122.2200,15.7707,28689900.00
2007-08-17,122.0100,123.5000,119.8200,122.0600,15.7501,42680800.00
2007-08-16,117.0100,118.5000,111.6200,117.0500,15.1036,66667500.00
2007-08-15,122.7400,124.8600,119.6500,119.9000,15.4713,35459000.00
2007-08-14,128.2900,128.3000,123.7100,124.0300,16.0043,26393100.00
2007-08-13,128.3300,129.3500,126.5000,127.7900,16.4894,26889700.00
2007-08-10,123.1200,127.7500,120.3000,125.0000,16.1294,50383900.00
2007-08-09,131.1100,133.0000,125.0900,126.3900,16.3088,40192700.00
2007-08-08,136.7600,136.8600,132.0000,134.0100,17.2920,28860600.00
2007-08-07,134.9400,137.2400,132.6300,135.0301,17.4237,33926300.00
2007-08-06,132.9000,135.2700,128.3000,135.2500,17.4520,33041800.00
2007-08-03,135.2600,135.9500,131.5000,131.8499,17.0133,24256700.00
2007-08-02,136.6500,136.9600,134.1500,136.4900,17.6120,30451600.00
2007-08-01,133.6400,135.3800,127.7700,135.0000,17.4198,62505600.00
2007-07-31,142.9700,143.4800,131.5200,131.7600,17.0017,62942600.00
2007-07-30,144.3300,145.4500,139.5700,141.4300,18.2495,39535300.00
2007-07-27,146.1900,148.9200,143.7800,143.8500,18.5617,41467800.00
2007-07-26,145.8700,148.5000,136.9600,146.0000,18.8392,78093900.00
2007-07-25,137.3500,138.3600,135.0000,137.2600,17.7114,53435100.00
2007-07-24,138.8800,141.0000,134.1500,134.8899,17.4056,64117600.00
2007-07-23,143.3100,145.2200,140.9300,143.7000,18.5424,37017500.00
2007-07-20,141.6500,144.1800,140.0000,143.7500,18.5488,41706200.00
2007-07-19,140.3000,140.8100,139.6500,140.0000,18.0650,26174700.00
2007-07-18,138.1900,138.4400,136.0400,138.1200,17.8224,27030600.00
2007-07-17,138.3000,139.6000,137.5000,138.9099,17.9243,25355700.00
2007-07-16,138.3900,139.9800,137.5000,138.1000,17.8198,33432600.00
2007-07-13,135.0300,137.8500,134.5200,137.7300,17.7720,32414500.00
2007-07-12,133.8500,134.2400,132.3900,134.0699,17.2998,25164600.00
2007-07-11,132.0700,133.7000,131.3100,132.3900,17.0830,29349000.00
2007-07-10,128.8800,134.5000,128.8100,132.3500,17.0778,44821700.00
2007-07-09,132.3800,132.9000,129.1800,130.3301,16.8172,35565000.00
2007-07-06,133.1300,133.3400,130.4000,132.3000,17.0714,31239100.00
2007-07-05,128.8000,132.9700,128.6900,132.7500,17.1294,51894700.00
2007-07-03,122.0000,127.4000,121.5000,127.1700,16.4094,41517200.00
2007-07-02,121.0500,122.0900,119.3000,121.2600,15.6468,35530800.00
2007-06-29,121.9700,124.0000,121.0900,122.0400,15.7475,40637200.00
2007-06-28,122.3600,122.4900,120.0000,120.5600,15.5565,29933700.00
2007-06-27,120.6100,122.0400,119.2600,121.8900,15.7281,34810600.00
2007-06-26,123.9800,124.0000,118.7200,119.6500,15.4391,48035900.00
2007-06-25,124.1900,125.0900,121.0600,122.3400,15.7862,34478700.00
2007-06-22,123.8500,124.4500,122.3800,123.0000,15.8714,22567000.00
2007-06-21,121.7000,124.2900,120.7200,123.9000,15.9875,30965900.00
2007-06-20,123.8700,124.6600,121.5000,121.5500,15.6842,32054000.00
2007-06-19,124.6900,125.0100,122.9100,123.6600,15.9565,33679500.00
2007-06-18,123.2800,125.1800,122.5400,125.0900,16.1410,32521600.00
2007-06-15,120.6200,120.6700,119.8600,120.5000,15.5488,28972100.00
2007-06-14,117.2000,119.4500,116.4200,118.7500,15.3230,34759500.00
2007-06-13,121.1500,121.1900,115.4000,117.5000,15.1617,61476900.00
2007-06-12,119.3500,121.7100,118.3100,120.3800,15.5333,50948800.00
2007-06-11,126.0000,126.1500,119.5400,120.1900,15.5088,66937800.00
2007-06-08,125.8250,125.8300,122.2900,124.4900,16.0636,44345800.00
2007-06-07,124.9900,127.6100,123.1900,124.0690,16.0093,68395700.00
2007-06-06,122.3000,124.0500,121.9500,123.6400,15.9539,39722900.00
2007-06-05,121.4100,122.6900,120.5000,122.6700,15.8288,32885200.00
2007-06-04,118.6300,121.7300,117.9000,121.3300,15.6559,31666900.00
2007-06-01,121.1000,121.1900,118.2900,118.4000,15.2778,31616500.00
2007-05-31,120.0700,122.1700,119.5410,121.1910,15.6379,46323800.00
2007-05-30,114.3000,118.8800,113.5300,118.7700,15.3255,52801600.00
2007-05-29,114.4500,114.8600,112.6900,114.3500,14.7552,23060500.00
2007-05-25,112.0000,113.7800,111.5000,113.6200,14.6610,22605700.00
2007-05-24,112.8100,114.4600,110.3700,110.6900,14.2829,31691500.00
2007-05-23,114.0200,115.0000,112.5900,112.8900,14.5668,32549100.00
2007-05-22,112.4900,113.7500,112.0100,113.5400,14.6507,20443200.00
2007-05-21,110.3100,112.4500,110.0500,111.9800,14.4494,22853300.00
2007-05-18,110.2300,110.6400,109.7700,110.0200,14.1965,22190900.00
2007-05-17,107.1500,109.8700,107.1500,109.4400,14.1216,26260400.00
2007-05-16,108.5300,108.8300,103.4200,107.3400,13.8507,40241700.00
2007-05-15,109.5700,110.2000,106.4800,107.5200,13.8739,34089800.00
2007-05-14,109.6200,110.0000,108.2500,109.3600,14.1113,23283800.00
2007-05-11,107.7400,109.1300,106.7800,108.7400,14.0313,23346300.00
2007-05-10,106.6300,108.8400,105.9200,107.3400,13.8507,42759200.00
2007-05-09,104.9100,106.9600,104.8900,106.8800,13.7913,25634200.00
2007-05-08,103.4700,105.1500,103.4200,105.0600,13.5565,27999900.00
2007-05-07,101.0800,104.3500,101.0100,103.9200,13.4094,30769900.00
2007-05-04,100.8000,101.6000,100.5000,100.8100,13.0081,13642400.00
2007-05-03,100.7300,101.4500,100.0100,100.4000,12.9552,20574200.00
2007-05-02,99.6500,100.5400,99.4700,100.3900,12.9539,18040900.00
2007-05-01,99.5900,100.3500,98.5500,99.4700,12.8351,19018700.00
2007-04-30,100.0900,101.0000,99.6700,99.8000,12.8777,22018200.00
2007-04-27,98.1800,99.9500,97.6900,99.9200,12.8932,24978700.00
2007-04-26,101.5800,102.5000,98.3000,98.8400,12.7539,62063500.00
2007-04-25,94.2300,95.4000,93.8000,95.3480,12.3033,42398000.00
2007-04-24,93.9600,96.3900,91.3000,93.2400,12.0313,37687600.00
2007-04-23,91.5850,93.8000,91.4200,93.5100,12.0661,27867500.00
2007-04-20,90.8890,91.1800,90.5500,90.9700,11.7383,18670700.00
2007-04-19,90.1900,91.2500,89.8300,90.2700,11.6480,15211200.00
2007-04-18,90.1600,90.8500,89.6000,90.4000,11.6648,16573000.00
2007-04-17,92.0000,92.3000,89.7000,90.3500,11.6583,26854300.00
2007-04-16,90.5700,91.5000,90.2500,91.4300,11.7977,21751200.00
2007-04-13,90.9000,91.4001,90.0599,90.2400,11.6442,25712200.00
2007-04-12,92.0400,92.3100,90.7200,92.1900,11.8958,23452700.00
2007-04-11,93.9000,93.9500,92.3300,92.5900,11.9474,19607800.00
2007-04-10,93.6700,94.2580,93.4100,94.2500,12.1616,12588100.00
2007-04-09,95.2100,95.3000,93.0400,93.6500,12.0842,14762200.00
2007-04-05,94.1200,94.6800,93.5200,94.6800,12.2171,12697000.00
2007-04-04,94.9400,95.1400,94.1300,94.2700,12.1642,17028000.00
2007-04-03,94.1400,95.2300,93.7600,94.5000,12.1938,20854800.00
2007-04-02,94.1400,94.2500,93.0200,93.6500,12.0842,17928300.00
2007-03-30,94.2800,94.6800,92.7500,92.9100,11.9887,21448500.00
2007-03-29,94.1900,94.1900,92.2300,93.7500,12.0971,25918700.00
2007-03-28,94.8800,95.4000,93.1500,93.2400,12.0313,33654900.00
2007-03-27,95.7100,96.8300,95.0000,95.4600,12.3177,33287600.00
2007-03-26,93.9900,95.9000,93.3000,95.8500,12.3680,30892400.00
2007-03-23,93.3500,94.0700,93.3000,93.5200,12.0674,16103000.00
2007-03-22,93.7300,94.3600,93.0000,93.9600,12.1242,20053300.00
2007-03-21,91.9900,94.0000,91.6500,93.8700,12.1126,24532000.00
2007-03-20,91.3500,91.8400,91.0600,91.4800,11.8042,17461300.00
2007-03-19,90.2400,91.5500,89.5900,91.1300,11.7590,25462900.00
2007-03-16,89.5380,89.9900,89.3200,89.5900,11.5603,20418000.00
2007-03-15,89.9600,90.3600,89.3100,89.5700,11.5577,19982100.00
2007-03-14,88.6000,90.0000,87.9200,90.0000,11.6132,28449500.00
2007-03-13,89.4100,90.6000,88.4000,88.4000,11.4067,30996100.00
2007-03-12,88.0700,89.9900,87.9900,89.8700,11.5964,26050300.00
2007-03-09,88.8000,88.8500,87.4000,87.9700,11.3512,16137000.00
2007-03-08,88.5900,88.7200,87.4600,88.0000,11.3551,18250400.00
2007-03-07,88.0500,88.9700,87.4500,87.7200,11.3190,22367300.00
2007-03-06,87.8000,88.3100,87.4000,88.1900,11.3796,25828100.00
2007-03-05,85.8900,88.6500,85.7600,86.3199,11.1383,29960700.00
2007-03-02,86.7700,87.5400,85.2100,85.4100,11.0209,30714300.00
2007-03-01,84.0300,88.3100,83.7500,87.0600,11.2338,50554600.00
2007-02-28,83.0000,85.6000,83.0000,84.6100,10.9177,32838400.00
2007-02-27,86.3000,87.0800,83.4100,83.9300,10.8299,40921900.00
2007-02-26,89.8400,90.0000,87.6100,88.6500,11.4390,21994600.00
2007-02-23,89.1600,90.3400,88.8500,89.0700,11.4932,18496200.00
2007-02-22,90.8000,90.8100,88.5300,89.5100,11.5500,29936600.00
2007-02-21,85.9800,89.4900,85.9600,89.2000,11.5100,41261200.00
2007-02-20,84.6500,86.1600,84.1600,85.9000,11.0841,22060800.00
2007-02-16,85.2500,85.4100,84.6600,84.8300,10.9461,14281000.00
2007-02-15,85.4400,85.6200,84.7800,85.2100,10.9951,12987900.00
2007-02-14,84.6300,85.6400,84.5700,85.3000,11.0067,18142200.00
2007-02-13,85.1600,85.2900,84.3000,84.7000,10.9293,20749500.00
2007-02-12,84.4300,85.1800,83.6300,84.8800,10.9525,25859700.00
2007-02-09,85.8800,86.2000,83.2100,83.2700,10.7448,30733600.00
2007-02-08,85.4300,86.5100,85.4100,86.1800,11.1203,24251100.00
2007-02-07,84.4800,86.3800,83.5500,86.1500,11.1164,38100900.00
2007-02-06,84.4500,84.4700,82.8600,84.1500,10.8583,30871200.00
2007-02-05,84.3000,85.2300,83.9400,83.9400,10.8312,20673300.00
2007-02-02,84.1200,85.2500,83.7000,84.7500,10.9357,22197500.00
2007-02-01,86.2300,86.2700,84.7400,84.7400,10.9345,23726500.00
2007-01-31,84.8600,86.0000,84.3500,85.7300,11.0622,30573900.00
2007-01-30,86.4300,86.4900,85.2500,85.5500,11.0390,20641800.00
2007-01-29,86.3000,86.6500,85.5300,85.9400,11.0893,32202300.00
2007-01-26,87.1150,87.3700,84.9900,85.3800,11.0170,35245500.00
2007-01-25,87.1110,88.5000,86.0300,86.2500,11.1293,32356200.00
2007-01-24,86.6800,87.1500,86.0800,86.7000,11.1874,33136200.00
2007-01-23,85.7300,87.5100,85.5100,85.7000,11.0583,43122300.00
2007-01-22,89.1400,89.1600,85.6500,86.7900,11.1990,51929500.00
2007-01-19,88.6300,89.6500,88.1200,88.5000,11.4196,48731200.00
2007-01-18,92.1000,92.1100,89.0500,89.0700,11.4932,84450200.00
2007-01-17,97.5600,97.6000,94.8200,94.9500,12.2519,58795000.00
2007-01-16,95.6800,97.2500,95.4500,97.1000,12.5293,44431300.00
2007-01-12,94.5900,95.0600,93.2300,94.6200,12.2093,46881800.00
2007-01-11,95.9400,96.7800,95.1000,95.8000,12.3616,51437600.00
2007-01-10,94.7500,97.8000,93.4500,97.0000,12.5164,105460000.00
2007-01-09,86.4500,92.9800,85.1500,92.5700,11.9448,119617800.00
2007-01-08,85.9600,86.5300,85.2800,85.4700,11.0287,28468100.00
2007-01-05,85.7700,86.2000,84.4000,85.0500,10.9745,29812200.00
2007-01-04,84.0500,85.9500,83.8200,85.6600,11.0532,30259300.00
2007-01-03,86.2900,86.5800,81.9000,83.8000,10.8132,44225700.00
2006-12-29,83.9500,85.4000,83.3600,84.8400,10.9474,38443900.00
2006-12-28,80.2200,81.2500,79.6500,80.8700,10.4351,39995600.00
2006-12-27,78.1500,82.0000,76.7700,81.5200,10.5190,69134100.00
2006-12-26,82.1500,82.5700,80.8900,81.5100,10.5177,17524600.00
2006-12-22,83.4600,84.0391,81.6000,82.2000,10.6067,21903700.00
2006-12-21,84.6956,85.4800,82.2000,82.9000,10.6970,32271400.00
2006-12-20,86.4700,86.6700,84.7400,84.7600,10.9370,20274700.00
2006-12-19,84.7300,86.6800,83.6200,86.3100,11.1370,32550200.00
2006-12-18,87.6250,88.0000,84.5900,85.4700,11.0287,25770600.00
2006-12-15,89.0200,89.2200,87.3300,87.7200,11.3190,26426400.00
2006-12-14,89.0500,90.0000,88.2600,88.5500,11.4261,29726100.00
2006-12-13,87.9500,89.0700,87.1500,89.0500,11.4906,30609000.00
2006-12-12,88.6100,88.8400,85.5300,86.1400,11.1151,36665000.00
2006-12-11,88.9000,89.3000,88.0500,88.7500,11.4519,17849300.00
2006-12-08,87.2300,89.3900,87.0000,88.2600,11.3887,28009900.00
2006-12-07,90.0250,90.5000,86.9000,87.0400,11.2312,35886700.00
2006-12-06,90.6450,91.3900,89.6700,89.8300,11.5912,22792300.00
2006-12-05,91.6550,92.3300,90.8700,91.2700,11.7771,23672800.00
2006-12-04,91.8800,92.0500,90.5000,91.1200,11.7577,25340600.00
2006-12-01,91.8000,92.3300,90.1000,91.3200,11.7835,28395700.00
2006-11-30,92.2150,92.6800,91.0600,91.6600,11.8274,31088800.00
2006-11-29,93.0000,93.1500,90.2500,91.8000,11.8454,41324400.00
2006-11-28,90.3600,91.9700,89.9100,91.8100,11.8467,37006200.00
2006-11-27,92.5100,93.1590,89.5000,89.5400,11.5538,38387000.00
2006-11-24,89.5300,93.0800,89.5000,91.6300,11.8235,18524200.00
2006-11-22,88.9900,90.7500,87.8500,90.3100,11.6532,23997900.00
2006-11-21,87.4200,88.6000,87.1100,88.6000,11.4325,22238100.00
2006-11-20,85.4000,87.0000,85.2000,86.4700,11.1577,20385500.00
2006-11-17,85.1450,85.9400,85.0000,85.8500,11.0777,16658000.00
2006-11-16,84.8700,86.3000,84.6200,85.6100,11.0467,24783600.00
2006-11-15,85.0500,85.9000,84.0000,84.0500,10.8454,23404400.00
2006-11-14,84.8000,85.0000,83.9000,85.0000,10.9680,21034100.00
2006-11-13,83.2200,84.4500,82.6400,84.3500,10.8841,16095500.00
2006-11-10,83.5500,83.6000,82.5000,83.1200,10.7254,13352300.00
2006-11-09,82.9000,84.6900,82.1200,83.3400,10.7538,32966200.00
2006-11-08,80.0200,82.6900,79.8900,82.4500,10.6390,24675600.00
2006-11-07,80.4500,81.0000,80.1300,80.5100,10.3886,18783300.00
2006-11-06,78.9500,80.0600,78.4300,79.7100,10.2854,15520600.00
2006-11-03,79.3600,79.5300,77.7900,78.2900,10.1022,15424600.00
2006-11-02,78.9150,79.3200,78.5000,78.9800,10.1912,16624400.00
2006-11-01,81.1000,81.3800,78.3600,79.1600,10.2144,21828300.00
2006-10-31,81.4500,81.6800,80.2300,81.0800,10.4622,17909800.00
2006-10-30,79.9850,80.9000,79.5000,80.4200,10.3770,17854200.00
2006-10-27,81.7500,82.4500,80.0100,80.4100,10.3757,21248800.00
2006-10-26,81.9000,82.6000,81.1300,82.1900,10.6054,15455600.00
2006-10-25,81.3500,82.0000,81.0100,81.6800,10.5396,17329100.00
2006-10-24,81.2100,81.6800,80.2000,81.0500,10.4583,16543300.00
2006-10-23,79.9900,81.9000,79.7500,81.4600,10.5112,29732400.00
2006-10-20,78.9700,79.9900,78.6700,79.9500,10.3164,22836200.00
2006-10-19,79.2600,79.9500,78.1600,78.9900,10.1925,54034900.00
2006-10-18,74.7500,78.5900,73.9100,74.5300,9.6170,40496700.00
2006-10-17,75.0400,75.2700,74.0400,74.2900,9.5860,17175900.00
2006-10-16,75.1900,75.8800,74.7890,75.4000,9.7293,18167600.00
2006-10-13,75.6300,76.8800,74.7400,75.0200,9.6802,24435600.00
2006-10-12,73.6100,75.3900,73.6000,75.2600,9.7112,21173400.00
2006-10-11,73.4200,73.9800,72.6000,73.2300,9.4493,20423400.00
2006-10-10,74.5400,74.5800,73.0800,73.8100,9.5241,18985300.00
2006-10-09,73.8000,75.0800,73.5300,74.6300,9.6299,15650800.00
2006-10-06,74.4200,75.0400,73.8100,74.2200,9.5770,16677100.00
2006-10-05,74.5300,76.1600,74.1300,74.8300,9.6557,24424400.00
2006-10-04,74.1000,75.4620,73.1600,75.3800,9.7267,29610100.00
2006-10-03,74.4500,74.9500,73.1900,74.0700,9.5577,28239600.00
2006-10-02,75.1000,75.8700,74.3000,74.8600,9.6596,25451400.00
2006-09-29,77.1100,77.5200,76.6800,76.9800,9.9331,14493300.00
2006-09-28,77.0200,77.4800,75.9500,77.0100,9.9370,25843200.00
2006-09-27,77.1700,77.4700,75.8200,76.4100,9.8596,28941900.00
2006-09-26,76.1800,77.7800,76.1000,77.6100,10.0144,39391000.00
2006-09-25,73.8100,75.8600,73.7200,75.7500,9.7744,30678300.00
2006-09-22,74.3000,74.3400,72.5800,73.0000,9.4196,23754000.00
2006-09-21,75.2500,76.0600,74.0200,74.6500,9.6325,28361600.00
2006-09-20,74.3800,75.6800,74.2200,75.2600,9.7112,29385400.00
2006-09-19,74.1000,74.3600,72.8000,73.7700,9.5189,25358900.00
2006-09-18,73.8000,74.8600,73.3000,73.8900,9.5344,25188500.00
2006-09-15,74.6000,74.9800,73.2900,74.1000,9.5615,35066200.00
2006-09-14,73.7200,74.6700,73.4600,74.1700,9.5706,28633200.00
2006-09-13,72.8500,74.3200,72.3000,74.2000,9.5744,40933500.00
2006-09-12,72.8100,73.4500,71.4500,72.6300,9.3718,60167400.00
2006-09-11,72.4300,73.7300,71.4200,72.5000,9.3551,33897300.00
2006-09-08,73.3700,73.5700,71.9100,72.5200,9.3576,31997200.00
2006-09-07,70.6000,73.4800,70.2500,72.8000,9.3938,45284200.00
2006-09-06,71.0800,71.6900,69.7000,70.0300,9.0363,34789400.00
2006-09-05,68.9700,71.5000,68.5500,71.4800,9.2234,36159200.00
2006-09-01,68.4800,68.6500,67.8200,68.3800,8.8234,14589100.00
2006-08-31,67.2800,68.3000,66.6600,67.8500,8.7551,20524900.00
2006-08-30,67.3350,67.8200,66.6800,66.9600,8.6402,24290800.00
2006-08-29,66.9900,67.2600,65.1200,66.4800,8.5783,33833300.00
2006-08-28,68.5000,68.6100,66.6800,66.9800,8.6428,26362900.00
2006-08-25,67.3400,69.0500,67.3100,68.7500,8.8712,19427100.00
2006-08-24,67.8900,68.1900,66.2700,67.8100,8.7499,23399700.00
2006-08-23,68.0000,68.6500,66.9400,67.3100,8.6854,19152100.00
2006-08-22,66.6800,68.3200,66.5000,67.6200,8.7254,20606000.00
2006-08-21,67.3000,67.3100,66.1500,66.5600,8.5886,18793800.00
2006-08-18,67.7100,68.4000,67.2600,67.9100,8.7628,19155500.00
2006-08-17,68.0000,68.6600,67.1800,67.5900,8.7215,20755300.00
2006-08-16,67.1000,68.0700,66.3300,67.9800,8.7718,27903000.00
2006-08-15,65.3400,66.5000,64.8000,66.4500,8.5744,30762600.00
2006-08-14,64.0500,65.2200,63.6000,63.9400,8.2505,25629300.00
2006-08-11,63.2500,64.1300,62.5800,63.6500,8.2131,27768900.00
2006-08-10,63.2500,64.8100,62.7000,64.0700,8.2673,24920000.00
2006-08-09,65.4300,65.6000,63.4000,63.5900,8.2054,34137100.00
2006-08-08,67.0900,67.1120,64.5100,64.7800,8.3589,35638000.00
2006-08-07,67.7200,69.6000,66.3100,67.2100,8.6725,44482600.00
2006-08-04,67.0500,68.6100,64.9600,68.3000,8.8131,66173800.00
2006-08-03,67.9100,70.0000,67.8096,69.5900,8.9796,30037300.00
2006-08-02,67.6500,68.6800,67.5100,68.1600,8.7951,19670300.00
2006-08-01,67.2200,67.9300,65.9400,67.1800,8.6686,25420200.00
2006-07-31,66.8300,68.6300,66.2800,67.9600,8.7692,31887200.00
2006-07-28,63.9400,65.6800,63.5000,65.5900,8.4634,24696700.00
2006-07-27,64.5050,65.0200,62.8600,63.4000,8.1808,26251600.00
2006-07-26,62.0000,64.6400,61.6800,63.8700,8.2415,32086700.00
2006-07-25,61.7800,62.0900,60.7800,61.9280,7.9909,21038200.00
2006-07-24,61.2600,62.1000,60.4300,61.4200,7.9254,25816300.00
2006-07-21,59.8200,61.1500,59.6400,60.7200,7.8350,31853300.00
2006-07-20,60.9600,61.5900,59.7200,60.5000,7.8066,70433800.00
2006-07-19,52.9600,55.0800,52.3600,54.1000,6.9808,49669400.00
2006-07-18,53.1600,53.8500,51.8500,52.9000,6.8260,35730300.00
2006-07-17,51.7300,53.1100,51.6500,52.3700,6.7576,36590800.00
2006-07-14,52.5000,52.8900,50.1600,50.6700,6.5382,35465600.00
2006-07-13,52.0300,54.1200,51.4100,52.2500,6.7421,44639500.00
2006-07-12,55.1700,55.2400,52.9176,52.9600,6.8337,33118900.00
2006-07-11,55.1100,55.9900,54.5300,55.6500,7.1808,29465100.00
2006-07-10,55.7000,56.4900,54.5000,55.0000,7.0969,18905200.00
2006-07-07,55.4800,56.5500,54.6700,55.4000,7.1486,28548600.00
2006-07-06,57.0900,57.4000,55.6100,55.7700,7.1963,22614600.00
2006-07-05,57.1500,57.6000,56.5600,57.0015,7.3552,18508600.00
2006-07-03,57.5200,58.1800,57.3400,57.9500,7.4776,6956100.00
2006-06-30,57.5900,57.7500,56.5000,57.2700,7.3899,26417700.00
2006-06-29,56.7600,59.0900,56.3900,58.9700,7.6092,31192800.00
2006-06-28,57.2900,57.3000,55.4100,56.0200,7.2286,30382300.00
2006-06-27,59.0900,59.2200,57.4000,57.4300,7.4105,19664700.00
2006-06-26,59.1700,59.2000,58.3700,58.9900,7.6118,16662000.00
2006-06-23,59.7200,60.1700,58.7300,58.8300,7.5912,23578700.00
2006-06-22,58.2000,59.7500,58.0700,59.5800,7.6879,34486900.00
2006-06-21,57.7400,58.7100,57.3000,57.8600,7.4660,30832000.00
2006-06-20,57.6100,58.3500,57.2900,57.4700,7.4157,24034800.00
2006-06-19,57.8300,58.1800,57.0000,57.2000,7.3808,25163400.00
2006-06-16,58.9550,59.1900,57.5197,57.5600,7.4273,29932200.00
2006-06-15,57.3000,59.7400,56.7500,59.3800,7.6621,42513700.00
2006-06-14,58.2800,58.7800,56.6900,57.6100,7.4337,31362000.00
2006-06-13,57.6100,59.1000,57.3600,58.3300,7.5266,38594400.00
2006-06-12,58.8300,59.7300,56.9600,57.0000,7.3550,25635200.00
2006-06-09,61.1800,61.5600,59.1300,59.5200,7.6802,27708500.00
2006-06-08,58.4400,60.9300,57.1500,60.7600,7.8402,49910100.00
2006-06-07,60.1000,60.4000,58.3500,58.5650,7.5570,26803800.00
2006-06-06,60.2200,60.6300,58.9100,59.7230,7.7064,25929900.00
2006-06-05,61.1500,61.1500,59.9700,60.0000,7.7421,21635200.00
2006-06-02,62.9900,63.1000,60.8800,61.6600,7.9563,24492400.00
2006-06-01,59.8500,62.2800,59.5200,62.1700,8.0221,33661000.00
2006-05-31,61.7550,61.7900,58.6900,59.7700,7.7124,45749200.00
2006-05-30,63.2900,63.3000,61.2187,61.2200,7.8995,20121500.00
2006-05-26,64.3100,64.5600,63.1400,63.5490,8.2001,15462500.00
2006-05-25,64.2600,64.4500,63.2900,64.3300,8.3008,16549000.00
2006-05-24,62.9900,63.6500,61.5600,63.3400,8.1731,32715400.00
2006-05-23,64.8600,65.1900,63.0000,63.1500,8.1486,24800500.00
2006-05-22,63.8700,63.9900,62.7700,63.3800,8.1783,25677700.00
2006-05-19,63.2600,64.8800,62.8200,64.5100,8.3241,35209500.00
2006-05-18,65.6800,66.2600,63.1200,63.1800,8.1525,23515800.00
2006-05-17,64.7050,65.7000,64.0700,65.2600,8.4208,26935500.00
2006-05-16,68.1000,68.2500,64.7500,64.9800,8.3847,33455000.00
2006-05-15,67.3700,68.3800,67.1200,67.7900,8.7473,18899200.00
2006-05-12,67.7000,68.6900,66.8600,67.7000,8.7357,22920500.00
2006-05-11,70.8000,70.8400,67.5500,68.1500,8.7938,29024600.00
2006-05-10,71.2900,71.3300,69.6100,70.6000,9.1099,16424600.00
2006-05-09,71.8300,72.5600,70.6200,71.0300,9.1654,18988100.00
2006-05-08,72.9900,73.8000,71.7200,71.8900,9.2764,21244700.00
2006-05-05,71.8600,72.2500,71.1500,71.8900,9.2764,20139700.00
2006-05-04,71.2200,72.8900,70.4600,71.1300,9.1783,30729300.00
2006-05-03,71.9500,71.9500,70.1800,71.1400,9.1796,24535400.00
2006-05-02,70.1500,71.9800,70.1100,71.6200,9.2415,27559400.00
2006-05-01,70.7800,71.5400,69.1600,69.6000,8.9809,26799300.00
2006-04-28,69.2500,71.3000,69.2000,70.3900,9.0828,27144200.00
2006-04-27,67.7400,69.8600,67.3500,69.3600,8.9499,30212400.00
2006-04-26,66.6000,68.2800,66.4000,68.1500,8.7938,25388800.00
2006-04-25,65.9700,66.5900,65.5600,66.1700,8.5383,18895100.00
2006-04-24,66.9200,66.9200,65.5000,65.7500,8.4841,25251000.00
2006-04-21,68.4700,68.6400,66.4700,67.0400,8.6505,28178100.00
2006-04-20,69.5000,70.0000,66.2000,67.6300,8.7267,59535100.00
2006-04-19,66.8200,67.0000,65.4700,65.6500,8.4712,38786900.00
2006-04-18,65.0000,66.4737,64.7900,66.2200,8.5447,28387300.00
2006-04-17,66.5100,66.8400,64.3500,64.8110,8.3629,25783500.00
2006-04-13,66.3000,67.4400,65.8100,66.4690,8.5769,26238500.00
2006-04-12,68.1400,68.1738,66.3000,66.7100,8.6079,26424800.00
2006-04-11,69.0300,69.3000,67.0700,67.9900,8.7731,33547000.00
2006-04-10,70.2400,70.9300,68.4500,68.6700,8.8609,32268400.00
2006-04-07,70.9100,71.2100,68.4700,69.7900,9.0054,55187100.00
2006-04-06,68.3000,72.0500,68.2000,71.2400,9.1925,95134600.00
2006-04-05,64.7100,67.2100,64.1500,67.2100,8.6725,79764600.00
2006-04-04,62.1100,62.2200,61.0500,61.1700,7.8931,33283000.00
2006-04-03,63.6600,64.1200,62.6100,62.6500,8.0841,29135400.00
2006-03-31,63.2400,63.6100,62.2400,62.7200,8.0931,29119900.00
2006-03-30,62.8500,63.3000,61.5300,62.7500,8.0970,49666100.00
2006-03-29,59.1300,62.5200,57.6700,62.3300,8.0428,83815500.00
2006-03-28,59.6900,60.1400,58.2500,58.7100,7.5757,48940100.00
2006-03-27,60.2300,61.3800,59.4000,59.5100,7.6789,39574000.00
2006-03-24,60.2700,60.9400,59.0300,59.9600,7.7370,38285000.00
2006-03-23,61.6900,61.9000,59.6100,60.1600,7.7628,50993800.00
2006-03-22,62.2600,63.2500,61.2700,61.6700,7.9576,48067700.00
2006-03-21,64.3000,64.3400,61.3900,61.8100,7.9757,48048800.00
2006-03-20,65.2100,65.4600,63.8700,63.9900,8.2570,21622900.00
2006-03-17,64.7400,65.5400,64.1100,64.6600,8.3434,29001500.00
2006-03-16,66.8900,66.9000,64.3000,64.3100,8.2983,26772800.00
2006-03-15,67.8200,68.0400,65.5200,66.2300,8.5460,31857000.00
2006-03-14,65.7900,67.3200,65.5000,67.3200,8.6867,22929300.00
2006-03-13,65.6100,66.2800,64.7900,65.6800,8.4750,30756700.00
2006-03-10,64.0100,64.4900,62.4500,63.1900,8.1537,37255100.00
2006-03-09,66.0900,66.4700,63.8100,63.9300,8.2492,28546600.00
2006-03-08,66.3600,67.2000,65.3500,65.6600,8.4725,23330400.00
2006-03-07,65.7600,66.9000,65.0800,66.3100,8.5563,31174200.00
2006-03-06,67.6000,67.7200,64.9400,65.4800,8.4492,32595200.00
2006-03-03,69.3300,69.9100,67.5300,67.7200,8.7383,26345300.00
2006-03-02,69.0200,69.9900,68.6700,69.6100,8.9822,22331200.00
2006-03-01,69.0000,69.4900,68.0200,69.1000,8.9163,27279200.00
2006-02-28,71.6000,72.4000,68.1000,68.4900,8.8376,45249300.00
2006-02-27,72.0200,72.1200,70.6500,70.9900,9.1602,28258600.00
2006-02-24,72.1400,72.8900,71.2000,71.4600,9.2209,19098000.00
2006-02-23,71.7800,73.0000,71.4300,71.7500,9.2583,30604200.00
2006-02-22,69.0000,71.6700,68.0000,71.3200,9.2028,34937100.00
2006-02-21,70.6300,70.8000,68.6800,69.0800,8.9138,27843100.00
2006-02-17,70.3100,70.8900,69.6100,70.2900,9.0699,20571400.00
2006-02-16,69.9900,71.0100,69.4800,70.5700,9.1060,33863400.00
2006-02-15,67.3100,69.6200,66.7500,69.2200,8.9318,41420400.00
2006-02-14,65.1100,68.1000,65.0000,67.6450,8.7286,41462100.00
2006-02-13,66.5200,66.7500,64.6400,64.7100,8.3499,31553500.00
2006-02-10,65.1300,67.6700,62.9000,67.3100,8.6854,62874200.00
2006-02-09,69.2100,69.2300,64.5300,64.9500,8.3808,41063000.00
2006-02-08,68.4600,69.0800,66.0000,68.8100,8.8789,34039800.00
2006-02-07,68.3400,69.4800,66.6800,67.6000,8.7228,49601100.00
2006-02-06,72.1600,72.5100,66.7400,67.3000,8.6841,58991700.00
2006-02-03,72.2800,72.7900,71.0400,71.8470,9.2708,24718700.00
2006-02-02,75.3200,75.3600,72.0500,72.1000,9.3035,25261500.00
2006-02-01,75.0000,76.4600,74.6400,75.4200,9.7318,18613800.00
2006-01-31,75.5000,76.3400,73.7500,75.5100,9.7435,32626500.00
2006-01-30,71.2800,76.6000,70.8700,75.0000,9.6777,49942900.00
2006-01-27,72.8900,73.6000,71.1000,72.0300,9.2944,34066600.00
2006-01-26,74.5300,75.4300,71.9300,72.3300,9.3331,42192400.00
2006-01-25,77.3900,77.5000,73.2500,74.2000,9.5744,45563800.00
2006-01-24,78.7600,79.4200,75.7700,76.0400,9.8119,40794800.00
2006-01-23,76.1000,79.5600,75.9999,77.6700,10.0222,37847500.00
2006-01-20,79.2800,80.0400,75.8300,76.0890,9.8182,40527100.00
2006-01-19,81.2500,81.6600,78.7400,79.0350,10.1983,60566000.00
2006-01-18,83.0800,84.0500,81.8500,82.4901,10.6441,42879900.00
2006-01-17,85.7000,86.3800,83.8700,84.7101,10.9306,29843700.00
2006-01-13,84.9900,86.0100,84.6000,85.5899,11.0441,27725200.00
2006-01-12,84.9700,86.4000,83.6200,84.2910,10.8765,45743200.00
2006-01-11,83.8400,84.8000,82.5900,83.9000,10.8261,53349800.00
2006-01-10,76.2500,81.8900,75.8300,80.8600,10.4338,81423900.00
2006-01-09,76.7300,77.2000,75.7400,76.0500,9.8131,24108600.00
2006-01-06,75.2400,76.7000,74.5500,76.3000,9.8454,25159200.00
2006-01-05,74.8300,74.9000,73.7500,74.3800,9.5977,16050800.00
2006-01-04,75.1300,75.9800,74.5000,74.9700,9.6738,22128700.00
2006-01-03,72.3320,74.7500,72.2500,74.7500,9.6454,28829800.00
2005-12-30,70.9100,72.4300,70.3400,71.8900,9.2764,22295100.00
2005-12-29,73.7800,73.8200,71.4200,71.4500,9.2196,17500900.00
2005-12-28,74.4400,74.7600,73.3200,73.5700,9.4931,14218400.00
2005-12-27,74.0000,75.1800,73.9500,74.2300,9.5783,21092500.00
2005-12-23,74.1700,74.2600,73.3000,73.3500,9.4647,8209200.00
2005-12-22,73.9100,74.4900,73.6000,74.0200,9.5512,13236100.00
2005-12-21,72.6000,73.6100,72.5400,73.5000,9.4841,16990600.00
2005-12-20,71.6250,72.3800,71.1200,72.1100,9.3047,17111000.00
2005-12-19,71.1100,72.6000,71.0400,71.3800,9.2105,18903400.00
2005-12-16,72.1400,72.3000,71.0600,71.1100,9.1757,23970400.00
2005-12-15,72.6800,72.8601,71.3500,72.1800,9.3138,20041500.00
2005-12-14,72.5300,73.3000,70.2700,72.0100,9.2918,51811300.00
2005-12-13,74.8500,75.4600,74.2100,74.9800,9.6751,17636300.00
2005-12-12,74.8700,75.3500,74.5600,74.9100,9.6660,18749800.00
2005-12-09,74.2100,74.5900,73.3500,74.3305,9.5913,19835800.00
2005-12-08,73.2000,74.1700,72.6000,74.0800,9.5589,28231400.00
2005-12-07,74.2300,74.4600,73.1200,73.9500,9.5422,24266600.00
2005-12-06,73.9300,74.8300,73.3500,74.0500,9.5551,30608200.00
2005-12-05,71.9500,72.5300,71.4900,71.8200,9.2673,20845400.00
2005-12-02,72.0900,72.7400,70.7000,72.6300,9.3718,31991500.00
2005-12-01,68.9500,71.7300,68.8100,71.6001,9.2389,29031900.00
2005-11-30,68.4300,68.8500,67.5200,67.8200,8.7512,21274100.00
2005-11-29,69.9900,70.3000,67.3500,68.1000,8.7873,31836900.00
2005-11-28,70.7200,71.0700,69.0700,69.6600,8.9886,36375700.00
2005-11-25,67.6600,69.5400,67.5000,69.3400,8.9473,14107600.00
2005-11-23,66.8800,67.9800,66.6900,67.1100,8.6596,17351900.00
2005-11-22,64.8400,66.7600,64.5200,66.5200,8.5834,19295800.00
2005-11-21,64.8200,65.1900,63.7200,64.9600,8.3821,18275400.00
2005-11-18,65.3500,65.4300,64.3700,64.5600,8.3305,18748600.00
2005-11-17,65.5900,65.8800,64.2500,64.5200,8.3254,24150200.00
2005-11-16,63.1500,65.0600,63.0900,64.9500,8.3808,28018400.00
2005-11-15,61.6000,63.0800,61.4600,62.2800,8.0363,19172900.00
2005-11-14,61.5400,61.9800,60.9100,61.4500,7.9292,13211900.00
2005-11-11,61.5400,62.1100,61.3400,61.5400,7.9408,15194600.00
2005-11-10,60.6400,61.2000,59.0100,61.1800,7.8944,23762300.00
2005-11-09,60.0000,61.2100,60.0000,60.1100,7.7563,19747500.00
2005-11-08,59.9500,60.3800,59.1000,59.9000,7.7292,16920200.00
2005-11-07,60.8500,61.6700,60.1400,60.2300,7.7718,22815400.00
2005-11-04,60.3500,61.2400,59.6200,61.1500,7.8905,31358400.00
2005-11-03,60.2600,62.3200,60.0700,61.8499,7.9808,31585100.00
2005-11-02,57.7200,60.0000,57.6000,59.9500,7.7357,30609300.00
2005-11-01,57.2400,58.1400,56.8700,57.5000,7.4195,26774500.00
2005-10-31,55.2000,57.9800,54.7500,57.5900,7.4311,33601600.00
2005-10-28,56.0400,56.4300,54.1700,54.4700,7.0286,27492400.00
2005-10-27,56.9900,57.0100,55.4100,55.4100,7.1499,14697900.00
2005-10-26,56.2800,57.5600,55.9200,57.0300,7.3589,22556900.00
2005-10-25,56.4000,56.8500,55.6900,56.1000,7.2389,16611700.00
2005-10-24,55.2500,56.7900,55.0900,56.7900,7.3279,21776900.00
2005-10-21,56.8400,56.9800,55.3600,55.6600,7.1821,28454500.00
2005-10-20,54.4700,56.5000,54.3500,56.1400,7.2440,48491500.00
2005-10-19,52.0700,54.9600,51.2100,54.9400,7.0892,36024400.00
2005-10-18,53.2500,53.9500,52.2000,52.2100,6.7369,21771000.00
2005-10-17,53.9800,54.2300,52.6800,53.4400,6.8957,22029800.00
2005-10-14,54.0300,54.3500,52.7900,54.0000,6.9679,36984000.00
2005-10-13,49.4400,53.9500,49.2700,53.7400,6.9344,66627700.00
2005-10-12,48.6500,50.3000,47.8700,49.2500,6.3550,96338800.00
2005-10-11,51.2300,51.8700,50.4000,51.5900,6.6569,43781600.00
2005-10-10,51.8400,51.9100,50.2800,50.3700,6.4995,18125200.00
2005-10-07,51.7400,51.9300,50.5500,51.3000,6.6195,24210100.00
2005-10-06,53.2000,53.4900,50.8700,51.7000,6.6711,27054900.00
2005-10-05,54.3300,54.3600,52.7500,52.7801,6.8105,21813200.00
2005-10-04,54.9500,55.3500,53.6400,53.7500,6.9357,19266400.00
2005-10-03,54.1600,54.5400,53.6800,54.4400,7.0247,18126900.00
2005-09-30,52.3300,53.6500,51.8800,53.6100,6.9176,18986900.00
2005-09-29,51.2300,52.5900,50.8100,52.3400,6.7537,22744500.00
2005-09-28,53.0700,53.1100,50.5900,51.0800,6.5911,40198000.00
2005-09-27,53.9200,54.2400,53.4300,53.4400,6.8957,12203700.00
2005-09-26,54.0300,54.5600,53.3200,53.8400,6.9473,19520100.00
2005-09-23,52.1000,53.5000,51.8400,53.2000,6.8647,19944900.00
2005-09-22,51.9500,52.4700,51.3200,51.9000,6.6969,16561700.00
2005-09-21,52.9600,53.0500,51.8600,52.1100,6.7240,15526700.00
2005-09-20,52.9900,53.8100,52.9200,53.1900,6.8634,29279600.00
2005-09-19,51.0500,52.8900,51.0500,52.6400,6.7924,27990400.00
2005-09-16,50.2300,51.2100,49.9500,51.2100,6.6079,21107300.00
2005-09-15,50.0000,50.1800,49.3300,49.8700,6.4350,14827000.00
2005-09-14,51.1800,51.1900,49.4620,49.6100,6.4014,16943800.00
2005-09-13,51.0200,51.2900,50.3200,50.8200,6.5576,17603000.00
2005-09-12,51.1000,51.6300,50.5800,51.4000,6.6324,16171300.00
2005-09-09,50.0400,51.3500,49.7900,51.3100,6.6208,21987200.00
2005-09-08,49.3500,50.1200,49.1400,49.7800,6.4234,25094300.00
2005-09-07,49.0500,49.4000,47.9200,48.6800,6.2814,34395500.00
2005-09-06,46.6900,48.8800,46.5500,48.8000,6.2969,29236400.00
2005-09-02,46.3000,46.8000,46.1200,46.2200,5.9640,7942100.00
2005-09-01,47.0000,47.1700,46.0900,46.2600,5.9692,12727400.00
2005-08-31,46.7900,47.0300,46.2700,46.8900,6.0505,14391300.00
2005-08-30,45.9900,46.7900,45.9200,46.5700,6.0092,18527200.00
2005-08-29,45.2700,46.0310,45.2600,45.8400,5.9150,9153400.00
2005-08-26,46.1100,46.3400,45.3600,45.7400,5.9021,9323500.00
2005-08-25,46.1200,46.4900,45.8100,46.0600,5.9434,9866200.00
2005-08-24,45.6000,47.1200,45.5900,45.7700,5.9059,20431100.00
2005-08-23,45.8500,46.1000,45.3200,45.7400,5.9021,10557300.00
2005-08-22,46.1500,46.7500,45.2600,45.8700,5.9189,13847600.00
2005-08-19,46.2500,46.7000,45.7700,45.8300,5.9137,13448900.00
2005-08-18,46.9100,47.0000,45.7500,46.3000,5.9743,15805700.00
2005-08-17,46.4000,47.4400,46.3700,47.1500,6.0840,17847300.00
2005-08-16,47.3900,47.5000,46.2100,46.2500,5.9679,19200800.00
2005-08-15,46.4800,48.3300,46.4500,47.6800,6.1524,38811700.00
2005-08-12,43.4600,46.2200,43.3600,46.1000,5.9485,32715600.00
2005-08-11,43.3900,44.1200,43.2500,44.0000,5.6776,9713700.00
2005-08-10,44.0000,44.3900,43.3100,43.3800,5.5976,12890900.00
2005-08-09,42.9300,43.8900,42.9100,43.8200,5.6543,13601400.00
2005-08-08,43.0000,43.2500,42.6100,42.6500,5.5034,6299400.00
2005-08-05,42.4900,43.3600,42.0200,42.9900,5.5472,8640400.00
2005-08-04,42.9800,43.0000,42.2900,42.7100,5.5111,9618000.00
2005-08-03,43.1900,43.3100,42.7700,43.2200,5.5769,9225800.00
2005-08-02,42.8900,43.5000,42.6100,43.1900,5.5730,10602700.00
2005-08-01,42.6000,43.0800,42.0800,42.7500,5.5163,11223200.00
2005-07-29,43.5600,44.3800,42.2600,42.6500,5.5034,20074300.00
2005-07-28,43.9600,44.0000,43.3000,43.8000,5.6517,8975400.00
2005-07-27,43.8300,44.0700,42.6700,43.9900,5.6763,10133900.00
2005-07-26,44.0100,44.1100,43.3600,43.6300,5.6298,9592600.00
2005-07-25,43.9900,44.2800,43.7300,43.8100,5.6530,10522400.00
2005-07-22,43.4400,44.0000,43.3900,44.0000,5.6776,10753800.00
2005-07-21,43.7000,44.0400,42.9000,43.2900,5.5859,14438000.00
2005-07-20,42.8600,43.8000,42.6500,43.6300,5.6298,16192700.00
2005-07-19,41.5200,43.2300,41.0700,43.1900,5.5730,23966500.00
2005-07-18,41.4100,42.1000,41.3700,41.4900,5.3537,20939200.00
2005-07-15,40.9700,41.5700,40.4600,41.5500,5.3614,24560100.00
2005-07-14,40.7900,42.0100,40.2300,40.7500,5.2582,74859300.00
2005-07-13,38.2900,38.5000,37.9000,38.3500,4.9485,24458400.00
2005-07-12,38.2300,38.4000,37.9100,38.2400,4.9343,13822800.00
2005-07-11,38.3700,38.6500,37.7800,38.1000,4.9162,13885300.00
2005-07-08,37.8700,38.2800,37.4700,38.2500,4.9356,10383400.00
2005-07-07,36.8100,37.7600,36.8000,37.6300,4.8556,13704400.00
2005-07-06,37.7800,38.1600,37.2000,37.3900,4.8246,14093800.00
2005-07-05,36.6000,38.1500,36.5000,37.9800,4.9008,16223900.00
2005-07-01,36.8300,36.9700,36.2900,36.5000,4.7098,8928600.00
2005-06-30,36.6100,37.1600,36.3100,36.8100,4.7498,14942500.00
2005-06-29,37.2300,37.2900,36.1200,36.3700,4.6930,16012800.00
2005-06-28,37.4900,37.5900,37.1700,37.3100,4.8143,12510700.00
2005-06-27,36.8400,38.1000,36.6800,37.1000,4.7872,21434700.00
2005-06-24,39.0900,39.1200,37.6800,37.7600,4.8724,14668200.00
2005-06-23,38.8300,39.7800,38.6500,38.8900,5.0182,24080500.00
2005-06-22,38.2600,38.6000,38.1400,38.5500,4.9743,15175900.00
2005-06-21,37.7000,38.1900,37.3800,37.8600,4.8853,13233100.00
2005-06-20,37.8500,38.0900,37.4500,37.6100,4.8530,11561300.00
2005-06-17,38.4800,38.5400,37.8300,38.3100,4.9433,21290200.00
2005-06-16,37.1900,38.0800,36.8200,37.9800,4.9008,19559800.00
2005-06-15,36.8700,37.3000,36.3000,37.1300,4.7911,20119400.00
2005-06-14,36.0100,36.1500,35.7500,36.0000,4.6453,12423100.00
2005-06-13,35.8900,36.6100,35.8200,35.9000,4.6324,15563300.00
2005-06-10,37.4000,37.4000,35.5200,35.8100,4.6208,24247600.00
2005-06-09,37.0000,37.9400,36.8188,37.6500,4.8582,13937700.00
2005-06-08,36.6300,37.2500,36.5700,36.9200,4.7640,14428800.00
2005-06-07,37.6000,37.7300,36.4500,36.5400,4.7150,26616600.00
2005-06-06,38.3300,38.6300,37.5600,37.9200,4.8930,28998800.00
2005-06-03,38.1600,38.5800,37.7700,38.2400,4.9343,34173900.00
2005-06-02,40.0500,40.3200,39.6000,40.0400,5.1666,13356200.00
2005-06-01,39.8900,40.7600,39.8600,40.3000,5.2001,16207600.00
2005-05-31,40.6600,40.7400,39.5800,39.7593,5.1304,14435900.00
2005-05-27,40.6400,40.7900,40.0100,40.5600,5.2337,11286000.00
2005-05-26,40.0250,40.9400,38.8000,40.7400,5.2569,18768600.00
2005-05-25,39.5000,39.9500,39.3200,39.7800,5.1330,14143100.00
2005-05-24,39.4500,39.9900,39.0300,39.7000,5.1227,21195000.00
2005-05-23,37.8500,39.9000,37.8500,39.7600,5.1304,37234800.00
2005-05-20,37.2500,37.6500,37.1900,37.5500,4.8453,16166100.00
2005-05-19,35.8000,37.6800,35.7800,37.5500,4.8453,28327200.00
2005-05-18,35.5000,37.5600,34.9900,35.8400,4.6246,22740100.00
2005-05-17,35.1400,35.4600,34.5400,35.3600,4.5627,21012300.00
2005-05-16,34.5600,35.7100,34.5300,35.5500,4.5872,16939100.00
2005-05-13,34.2000,35.2300,34.0700,34.7700,4.4866,25096900.00
2005-05-12,35.4200,35.5900,34.0000,34.1300,4.4040,34651500.00
2005-05-11,35.2400,35.6700,33.1100,35.6100,4.5949,72927900.00
2005-05-10,36.6700,37.2500,36.3300,36.4200,4.6995,15723700.00
2005-05-09,37.2400,37.4500,36.7500,36.9700,4.7704,12703400.00
2005-05-06,36.8900,37.3300,36.7900,37.2400,4.8053,11651700.00
2005-05-05,37.2500,37.2700,36.4700,36.6800,4.7330,13834500.00
2005-05-04,36.1100,37.2000,36.1000,37.1500,4.7937,16006300.00
2005-05-03,36.4000,36.7400,36.0300,36.2100,4.6724,17740700.00
2005-05-02,36.2100,36.6500,36.0200,36.4300,4.7008,16640000.00
2005-04-29,36.1500,36.2300,35.2200,36.0600,4.6530,23986800.00
2005-04-28,36.2900,36.3400,35.2400,35.5400,4.5859,20539500.00
2005-04-27,35.8900,36.3600,35.5100,35.9500,4.6388,21924600.00
2005-04-26,36.7800,37.5100,36.1200,36.1900,4.6698,28946700.00
2005-04-25,36.4900,37.0200,36.1100,36.9800,4.7717,26659300.00
2005-04-22,36.8000,37.0000,34.9000,35.5000,4.5808,29968900.00
2005-04-21,36.4000,37.1900,35.9000,37.1400,4.7924,27128300.00
2005-04-20,37.6600,37.7400,35.4400,35.5100,4.5820,33754700.00
2005-04-19,36.6000,37.4400,35.8700,37.0900,4.7859,38630100.00
2005-04-18,35.0300,36.3000,34.0000,35.6200,4.5962,47399200.00
2005-04-15,36.6200,37.2500,35.2800,35.3500,4.5614,61717400.00
2005-04-14,38.8100,39.9800,36.8400,37.2600,4.8079,98328300.00
2005-04-13,42.9500,42.9900,40.3900,41.0400,5.2956,48998100.00
2005-04-12,42.4900,43.1900,42.0100,42.6600,5.5046,35037900.00
2005-04-11,44.2200,44.2500,41.9100,41.9200,5.4092,29345100.00
2005-04-08,43.7000,44.4500,43.5400,43.7400,5.6440,23212500.00
2005-04-07,42.3300,43.7500,42.2500,43.5600,5.6208,18106700.00
2005-04-06,42.4000,42.8100,42.1500,42.3300,5.4621,14815200.00
2005-04-05,41.2200,42.2400,41.0900,41.8900,5.4053,19865700.00
2005-04-04,40.9900,41.3100,40.1600,41.0900,5.3021,20714800.00
2005-04-01,42.0900,42.1800,40.5700,40.8900,5.2763,22903000.00
2005-03-31,42.4500,42.5200,41.5900,41.6700,5.3769,22719100.00
2005-03-30,41.9900,42.8000,41.8210,42.8000,5.5227,14105700.00
2005-03-29,42.5600,42.8300,41.5000,41.7500,5.3872,16477000.00
2005-03-28,42.7500,42.9600,42.4700,42.5300,5.4879,9836100.00
2005-03-24,42.9500,43.0000,42.5000,42.5000,5.4840,12596600.00
2005-03-23,42.4500,43.4000,42.0200,42.5500,5.4905,21779400.00
2005-03-22,43.7100,43.9600,42.6800,42.8300,5.5266,19693400.00
2005-03-21,43.2900,43.9700,42.8600,43.7000,5.6388,19326000.00
2005-03-18,43.3300,43.4400,42.5000,42.9600,5.5434,33576800.00
2005-03-17,41.5300,42.8800,41.3200,42.2500,5.4517,28640000.00
2005-03-16,41.2100,42.3100,40.7800,41.1800,5.3137,24921900.00
2005-03-15,40.6400,41.1400,40.2500,40.9600,5.2853,18164600.00
2005-03-14,40.5200,40.7900,39.5200,40.3200,5.2027,21620900.00
2005-03-11,40.2100,40.5900,39.8000,40.2700,5.1963,22601100.00
2005-03-10,39.5900,40.2600,39.1000,39.8300,5.1395,27753900.00
2005-03-09,39.6100,40.2800,38.8300,39.3500,5.0775,47230900.00
2005-03-08,41.9000,42.1600,40.1000,40.5300,5.2298,36480400.00
2005-03-07,42.8000,43.2500,42.3500,42.7500,5.5163,16094000.00
2005-03-04,42.7600,43.0100,41.8500,42.8100,5.5240,27022100.00
2005-03-03,44.3400,44.4100,41.2200,41.7900,5.3924,50416200.00
2005-03-02,44.2500,44.8900,44.0800,44.1210,5.6932,16362900.00
2005-03-01,44.9900,45.1100,44.1600,44.5000,5.7421,16721000.00
2005-02-28,44.6800,45.1400,43.9600,44.8600,5.7885,11635900.00
2005-02-25,89.6200,89.9100,88.1900,88.9900,5.7414,16348400.00
2005-02-24,88.4800,89.3100,87.7300,88.9300,5.7376,27125500.00
2005-02-23,86.6900,88.4500,85.5500,88.2300,5.6924,24021100.00
2005-02-22,86.3000,88.3000,85.2900,85.2900,5.5027,21773100.00
2005-02-18,87.7400,87.8600,86.2500,86.8100,5.6008,20772400.00
2005-02-17,90.6500,90.8800,87.4500,87.8100,5.6653,27115600.00
2005-02-16,88.1500,90.2000,87.3500,90.1300,5.8150,29272200.00
2005-02-15,86.6600,89.0800,86.0000,88.4100,5.7040,41289600.00
2005-02-14,83.1600,84.7900,82.0500,84.6300,5.4601,22704700.00
2005-02-11,79.8600,81.7600,78.9400,81.2100,5.2395,21447400.00
2005-02-10,78.7200,79.2800,76.6600,78.3600,5.0556,19518200.00
2005-02-09,81.0000,81.9900,78.1000,78.7400,5.0801,21276000.00
2005-02-08,79.0700,81.3800,78.7900,80.9000,5.2195,15893200.00
2005-02-07,78.9300,79.3500,77.5000,78.9400,5.0930,9365300.00
2005-02-04,78.0900,78.9300,77.5300,78.8400,5.0866,10063500.00
2005-02-03,79.1000,79.4300,77.3300,77.8100,5.0201,13065200.00
2005-02-02,77.9000,79.9100,77.6900,79.6300,5.1375,18215400.00
2005-02-01,77.0500,77.7700,76.5800,77.5300,5.0021,12114200.00
2005-01-31,74.5800,77.8900,74.5100,76.9000,4.9614,30019600.00
2005-01-28,72.6200,73.9800,72.4400,73.9800,4.7730,14314500.00
2005-01-27,72.1600,72.9200,71.5500,72.6400,4.6866,8861200.00
2005-01-26,72.6800,72.7500,71.2200,72.2500,4.6614,13205300.00
2005-01-25,71.4100,72.8400,70.9400,72.0500,4.6485,17307700.00
2005-01-24,70.9800,71.7800,70.5500,70.7600,4.5653,15029100.00
2005-01-21,71.2200,71.6000,70.0000,70.4900,4.5479,16273800.00
2005-01-20,69.6500,71.2700,69.4700,70.4600,4.5459,16337900.00
2005-01-19,70.6000,71.4600,69.7500,69.8800,4.5085,13426700.00
2005-01-18,69.7400,70.7000,69.2100,70.6500,4.5582,17972500.00
2005-01-14,70.2400,71.7200,69.1900,70.2000,4.5291,31620400.00
2005-01-13,73.6500,74.4200,69.7300,69.8000,4.5033,56512800.00
2005-01-12,65.3500,65.9000,63.3000,65.4600,4.2233,34280400.00
2005-01-11,68.2600,69.1500,64.1400,64.5600,4.1653,46636200.00
2005-01-10,69.9000,70.7000,67.8800,68.9600,4.4491,30809100.00
2005-01-07,65.0000,69.6300,64.7500,69.2500,4.4678,39775900.00
2005-01-06,64.6850,64.9100,63.3300,64.5500,4.1646,12599200.00
2005-01-05,64.4700,65.2500,64.0500,64.5000,4.1614,12150600.00
2005-01-04,63.8000,65.4700,62.9700,63.9400,4.1253,19585900.00
2005-01-03,64.7800,65.1100,62.6000,63.2900,4.0833,12357000.00
2004-12-31,64.8900,65.0000,64.0300,64.4000,4.1549,4974800.00
2004-12-30,64.8100,65.0300,64.2200,64.8000,4.1807,6166800.00
2004-12-29,63.8000,64.9800,63.5700,64.4400,4.1575,8027900.00
2004-12-28,63.3000,64.2500,62.0500,64.1800,4.1407,10924200.00
2004-12-27,64.6400,65.1500,62.8800,63.1600,4.0749,9990900.00
2004-12-23,63.7500,64.2500,63.6000,64.0100,4.1298,4391600.00
2004-12-22,64.1900,64.3600,63.4000,63.7500,4.1130,10104100.00
2004-12-21,63.5600,63.7700,61.6000,63.6900,4.1091,19007400.00
2004-12-20,65.4800,66.0000,61.7600,62.7200,4.0465,20859400.00
2004-12-17,66.8300,67.0400,64.9000,64.9900,4.1930,13991000.00
2004-12-16,66.2400,67.5000,66.0500,66.5960,4.2966,20109200.00
2004-12-15,65.2400,65.4600,64.6600,65.2600,4.2104,7113600.00
2004-12-14,65.3350,65.8800,65.0200,65.2900,4.2124,7423600.00
2004-12-13,65.7400,65.9000,64.6000,64.9100,4.1878,7054300.00
2004-12-10,65.0300,66.0500,64.7000,65.1500,4.2033,13853100.00
2004-12-09,62.7500,64.4000,62.0700,63.9900,4.1285,13241100.00
2004-12-08,63.1500,64.4300,62.0500,63.2800,4.0827,12355400.00
2004-12-07,65.9300,66.7300,62.5600,62.8900,4.0575,18873200.00
2004-12-06,64.3100,66.2400,62.9500,65.7800,4.2440,22284300.00
2004-12-03,64.5600,65.0000,61.7500,62.6800,4.0440,22122300.00
2004-12-02,66.1300,66.9000,64.6600,65.2100,4.2072,17632900.00
2004-12-01,67.7900,67.9500,66.2700,67.7900,4.3737,14295600.00
2004-11-30,68.7400,68.7900,67.0500,67.0500,4.3259,18366400.00
2004-11-29,69.0000,69.5700,67.4100,68.4400,4.4156,30587800.00
2004-11-26,65.3500,65.7600,64.3400,64.5500,4.1646,9824000.00
2004-11-24,61.6900,65.2000,61.5500,64.0500,4.1324,24835500.00
2004-11-23,62.2900,62.4500,61.0500,61.2700,3.9530,16275900.00
2004-11-22,58.0400,64.0000,57.9000,61.3500,3.9582,45860900.00
2004-11-19,55.4900,56.9100,54.5000,55.1700,3.5594,13665700.00
2004-11-18,54.3000,55.4500,54.2900,55.3900,3.5736,8199100.00
2004-11-17,55.1900,55.4500,54.2200,54.9000,3.5420,7102700.00
2004-11-16,55.1000,55.2000,54.4800,54.9350,3.5443,5269700.00
2004-11-15,55.0800,55.4600,54.3400,55.2400,3.5640,6715100.00
2004-11-12,55.0100,55.6900,54.8400,55.5000,3.5807,7066100.00
2004-11-11,54.9500,55.4300,54.2300,55.3000,3.5678,7273200.00
2004-11-10,53.9500,55.3900,53.9100,54.7500,3.5323,9083500.00
2004-11-09,54.2000,54.5500,53.3800,54.0500,3.4872,8495800.00
2004-11-08,54.5300,55.4500,53.8600,54.3800,3.5085,9409300.00
2004-11-05,54.9000,55.0000,52.0400,54.7200,3.5304,21518700.00
2004-11-04,55.0300,55.5500,54.3700,54.4500,3.5130,16582600.00
2004-11-03,54.4400,56.1100,53.9900,55.3100,3.5685,21503100.00
2004-11-02,52.4300,54.0800,52.4000,53.5000,3.4517,13035500.00
2004-11-01,52.5000,53.2600,52.0400,52.4500,3.3840,10750900.00
2004-10-29,51.9600,53.2000,51.8000,52.4000,3.3807,14468200.00
2004-10-28,49.9800,52.2200,49.5000,52.1900,3.3672,15433300.00
2004-10-27,48.6600,50.6200,48.1700,50.3000,3.2452,21312400.00
2004-10-26,47.4500,48.0500,46.9700,47.9700,3.0949,10613600.00
2004-10-25,47.1900,47.8400,47.0700,47.5500,3.0678,7011500.00
2004-10-22,47.4000,47.6700,47.0200,47.4100,3.0588,8626200.00
2004-10-21,47.6400,48.1300,47.3600,47.9400,3.0930,12937600.00
2004-10-20,47.1000,47.6000,46.6500,47.4700,3.0627,10805500.00
2004-10-19,48.1000,48.3500,47.3100,47.4200,3.0594,14321300.00
2004-10-18,44.7900,47.7500,44.7000,47.7500,3.0807,21442000.00
2004-10-15,44.9100,45.6100,44.1900,45.5000,2.9356,18413000.00
2004-10-14,43.0300,45.7500,42.5500,44.9800,2.9020,49436200.00
2004-10-13,38.8600,39.7600,38.7400,39.7500,2.5646,20768000.00
2004-10-12,38.5000,38.5800,37.6500,38.2900,2.4704,8217700.00
2004-10-11,38.8000,39.0600,38.2000,38.5900,2.4897,5783400.00
2004-10-08,39.5500,39.7700,38.8400,39.0600,2.5201,6414800.00
2004-10-07,40.5400,40.9300,39.4600,39.6200,2.5562,7609800.00
2004-10-06,39.5000,40.7600,39.4700,40.6400,2.6220,7969700.00
2004-10-05,38.5600,39.6700,38.4000,39.3700,2.5401,7252900.00
2004-10-04,39.0100,39.1800,38.7500,38.7900,2.5026,10251500.00
2004-10-01,39.1500,39.1900,38.5800,38.6700,2.4949,8310800.00
2004-09-30,39.0000,39.2700,38.4500,38.7500,2.5001,7589500.00
2004-09-29,37.9300,38.8600,37.8200,38.6800,2.4955,4884100.00
2004-09-28,37.5000,38.2900,37.4500,38.0400,2.4543,6306900.00
2004-09-27,36.9700,37.9800,36.8300,37.5300,2.4213,7098500.00
2004-09-24,37.4000,38.0000,37.1500,37.2900,2.4059,6598000.00
2004-09-23,37.0400,37.5000,36.9300,37.2700,2.4046,7096500.00
2004-09-22,38.1000,38.1400,36.8100,36.9200,2.3820,7173000.00
2004-09-21,37.7300,38.8700,37.4600,38.0100,2.4523,6904500.00
2004-09-20,36.9000,37.9800,36.8700,37.7100,2.4330,4375000.00
2004-09-17,36.5500,37.3800,36.4000,37.1400,2.3962,8969800.00
2004-09-16,35.2000,36.7600,35.0800,36.3500,2.3452,8962800.00
2004-09-15,35.2000,35.4770,34.8000,35.2000,2.2710,4154800.00
2004-09-14,35.3000,35.5500,34.7800,35.4900,2.2897,4550400.00
2004-09-13,35.8600,36.0700,35.3200,35.5900,2.2962,5035300.00
2004-09-10,35.6600,36.2300,35.4600,35.8700,2.3142,5857400.00
2004-09-09,36.1000,36.3000,35.2800,35.7000,2.3033,8238200.00
2004-09-08,35.7000,36.5700,35.6800,36.3500,2.3452,6134400.00
2004-09-07,35.4000,36.1900,35.2300,35.7600,2.3072,5392100.00
2004-09-03,35.0300,35.9200,35.0100,35.2300,2.2730,5240500.00
2004-09-02,35.5000,35.8100,34.8300,35.6600,2.3007,7255800.00
2004-09-01,34.3000,35.9900,34.1900,35.8600,2.3136,9209400.00
2004-08-31,34.0700,34.9500,34.0000,34.4900,2.2252,6724300.00
2004-08-30,34.0200,34.7200,33.9600,34.1200,2.2013,3895400.00
2004-08-27,34.6100,34.7600,34.0000,34.3500,2.2162,6943100.00
2004-08-26,33.0900,35.1800,32.7400,34.6600,2.2362,17068900.00
2004-08-25,31.9100,33.1500,31.7300,33.0500,2.1323,9028900.00
2004-08-24,31.2600,31.9500,31.1900,31.9500,2.0613,6681000.00
2004-08-23,30.8600,31.2700,30.6000,31.0800,2.0052,4547500.00
2004-08-20,30.7100,30.9900,30.4900,30.8000,1.9871,5656800.00
2004-08-19,31.5100,31.8600,30.3600,30.7100,1.9813,6945000.00
2004-08-18,30.5100,31.8500,30.4900,31.7400,2.0478,6511700.00
2004-08-17,30.6000,31.1300,30.3500,30.8700,1.9917,5768200.00
2004-08-16,30.8800,31.7200,30.6400,30.7800,1.9859,7779900.00
2004-08-13,30.6600,31.2800,30.4000,30.8400,1.9897,5858000.00
2004-08-12,30.4600,30.8500,30.2800,30.3700,1.9594,4039300.00
2004-08-11,31.1000,31.1300,30.2600,31.0100,2.0007,5757000.00
2004-08-10,30.3900,31.5400,30.3500,31.5200,2.0336,6268500.00
2004-08-09,29.8500,30.4500,29.8100,30.3000,1.9549,5193700.00
2004-08-06,30.9000,31.1000,29.7000,29.7800,1.9213,8790900.00
2004-08-05,31.7500,32.3000,31.2500,31.3900,2.0252,4366100.00
2004-08-04,31.1900,32.1200,31.1700,31.7900,2.0510,4937300.00
2004-08-03,31.5000,31.7200,31.1500,31.2900,2.0188,3779100.00
2004-08-02,31.1800,32.2000,31.1300,31.5800,2.0375,6519500.00
2004-07-30,32.6900,33.0000,32.0000,32.3400,2.0865,4339700.00
2004-07-29,32.5000,32.8200,32.1300,32.6400,2.1059,3967100.00
2004-07-28,32.3100,32.4100,31.1600,32.2700,2.0820,5090200.00
2004-07-27,31.7500,32.7500,31.5700,32.4300,2.0923,7589400.00
2004-07-26,30.8500,31.4500,30.7800,31.2600,2.0168,7034500.00
2004-07-23,31.7000,31.7500,30.4800,30.7000,1.9807,4885200.00
2004-07-22,31.3400,31.7300,31.0600,31.6800,2.0439,5966400.00
2004-07-21,32.3010,32.7100,31.3400,31.6200,2.0400,5379600.00
2004-07-20,31.9300,32.2000,31.5500,32.2000,2.0775,5781200.00
2004-07-19,32.0500,32.2200,31.6600,31.9700,2.0626,9520900.00
2004-07-16,32.8500,32.9200,32.1200,32.2000,2.0775,8721100.00
2004-07-15,32.6500,33.6300,32.1100,32.9300,2.1246,31566500.00
2004-07-14,28.8600,29.9700,28.7400,29.5800,1.9084,14925000.00
2004-07-13,29.2500,29.6000,29.0200,29.2200,1.8852,5646000.00
2004-07-12,30.0100,30.0400,28.9300,29.1400,1.8800,9136100.00
2004-07-09,30.2700,30.5000,30.0300,30.0300,1.9375,3729700.00
2004-07-08,30.1300,30.6800,29.9500,30.1400,1.9446,4167500.00
2004-07-07,30.8100,31.3600,30.1300,30.3900,1.9607,7107000.00
2004-07-06,31.2700,31.4200,30.8000,30.9500,1.9968,6231800.00
2004-07-02,30.4500,31.1800,29.7300,31.0800,2.0052,16262200.00
2004-07-01,32.0800,32.4800,31.9000,32.3000,2.0839,6106100.00
2004-06-30,32.5090,32.9700,31.8900,32.5400,2.0994,6661500.00
2004-06-29,32.1000,32.9900,31.4100,32.5000,2.0968,10545600.00
2004-06-28,33.9000,34.1900,32.2100,32.4900,2.0962,9305300.00
2004-06-25,33.0700,33.7000,33.0000,33.7000,2.1742,5775500.00
2004-06-24,33.5200,33.7000,32.9800,33.1800,2.1407,4509200.00
2004-06-23,33.0000,33.8300,32.8900,33.7000,2.1742,6979800.00
2004-06-22,32.3200,33.0900,32.2900,33.0000,2.1291,6437700.00
2004-06-21,33.1000,33.5000,32.1200,32.3300,2.0859,6968100.00
2004-06-18,32.5800,33.4090,32.4300,32.9100,2.1233,7254500.00
2004-06-17,32.5500,33.1300,32.2100,32.8100,2.1168,9845000.00
2004-06-16,30.6200,33.3200,30.5300,32.7400,2.1123,16243600.00
2004-06-15,30.5000,31.1400,30.2600,30.6900,1.9800,7939900.00
2004-06-14,30.6500,30.6800,29.5000,30.1200,1.9433,4356900.00
2004-06-10,30.3200,30.9700,30.2000,30.7400,1.9833,4599600.00
2004-06-09,30.0900,30.7100,30.0000,30.2000,1.9484,6235800.00
2004-06-08,29.9900,30.4400,29.8300,30.3500,1.9581,7421800.00
2004-06-07,29.0400,29.9800,28.8100,29.8100,1.9233,5283500.00
2004-06-04,28.5600,29.2500,28.5100,28.7800,1.8568,7127000.00
2004-06-03,28.7200,28.9900,28.2900,28.4000,1.8323,4480900.00
2004-06-02,28.0300,29.1700,27.8000,28.9200,1.8659,5691300.00
2004-06-01,27.7900,28.2000,27.6100,28.0600,1.8104,3252400.00
2004-05-28,28.0800,28.2700,27.8000,28.0600,1.8104,2602100.00
2004-05-27,28.4800,28.6000,27.8200,28.1700,1.8175,4213800.00
2004-05-26,28.3100,28.7800,28.0000,28.5100,1.8394,5753000.00
2004-05-25,27.5000,28.5100,27.2900,28.4100,1.8329,5713900.00
2004-05-24,27.2500,27.9000,27.1100,27.3400,1.7639,4207200.00
2004-05-21,26.9000,27.2000,26.7300,27.1100,1.7491,3212400.00
2004-05-20,26.6300,27.0000,26.4700,26.7100,1.7233,3505300.00
2004-05-19,27.4000,27.5000,26.4200,26.4700,1.7078,6707000.00
2004-05-18,26.9700,27.2900,26.8000,27.0600,1.7458,3679700.00
2004-05-17,26.7000,27.0600,26.3600,26.6400,1.7188,5365100.00
2004-05-14,27.2500,27.3200,26.4500,27.0600,1.7458,4603600.00
2004-05-13,27.1273,27.7200,26.9000,27.1900,1.7542,4104500.00
2004-05-12,26.7900,27.3400,26.2400,27.3000,1.7613,4382500.00
2004-05-11,26.4000,27.1900,26.4000,27.1400,1.7510,5449500.00
2004-05-10,26.2700,26.6000,25.9400,26.2800,1.6955,4463900.00
2004-05-07,26.5700,27.5700,26.5500,26.6700,1.7207,7482800.00
2004-05-06,26.4100,26.7500,25.9000,26.5800,1.7149,4706400.00
2004-05-05,26.2000,26.7500,25.9600,26.6500,1.7194,4251900.00
2004-05-04,25.9700,26.5500,25.5000,26.1400,1.6865,4999700.00
2004-05-03,26.0000,26.3300,25.7400,26.0700,1.6820,5314900.00
2004-04-30,26.7100,26.9600,25.4900,25.7800,1.6633,8330400.00
2004-04-29,26.4500,27.0000,25.9800,26.7700,1.7271,8228400.00
2004-04-28,26.8200,27.0100,26.3400,26.4500,1.7065,4128000.00
2004-04-27,27.2400,27.4400,26.6900,26.9400,1.7381,5069000.00
2004-04-26,27.5800,27.6350,27.0000,27.1300,1.7504,4127300.00
2004-04-23,27.7000,28.0000,27.0500,27.7000,1.7871,5639800.00
2004-04-22,27.5600,28.1800,27.1100,27.7800,1.7923,6153300.00
2004-04-21,27.6000,28.1200,27.3700,27.7300,1.7891,5819200.00
2004-04-20,28.2100,28.4100,27.5600,27.7300,1.7891,6330700.00
2004-04-19,28.1200,28.7500,27.8300,28.3500,1.8291,12720600.00
2004-04-16,29.0700,29.3100,28.5000,29.1800,1.8826,7195200.00
2004-04-15,29.0000,29.5800,28.1600,29.3000,1.8904,31454400.00
2004-04-14,26.7400,27.0700,26.3100,26.6400,1.7188,11423800.00
2004-04-13,28.0000,28.0300,26.8400,26.9300,1.7375,7792800.00
2004-04-12,27.5000,28.1000,27.4900,28.0400,1.8091,4116800.00
2004-04-08,27.9000,28.0000,27.2000,27.5300,1.7762,4302100.00
2004-04-07,27.6200,27.7000,26.9200,27.3100,1.7620,4555700.00
2004-04-06,27.7400,28.1500,27.4300,27.8300,1.7955,4607000.00
2004-04-05,27.4800,28.3700,27.4400,28.3200,1.8271,6887000.00
2004-04-02,27.7400,27.9300,27.2300,27.5000,1.7742,4901400.00
2004-04-01,26.9000,27.2700,26.6200,27.1100,1.7491,5684500.00
2004-03-31,27.8600,27.9800,26.9500,27.0400,1.7446,6978100.00
2004-03-30,27.8600,27.9500,27.3400,27.9200,1.8013,6422800.00
2004-03-29,27.4000,27.9900,27.2000,27.9100,1.8007,6263000.00
2004-03-26,26.9100,27.3600,26.9100,27.0400,1.7446,7498100.00
2004-03-25,26.1000,26.9100,25.8900,26.8700,1.7336,10115100.00
2004-03-24,25.3000,25.7500,25.2700,25.5000,1.6452,7646700.00
2004-03-23,25.9200,26.0000,25.2200,25.2900,1.6317,6884200.00
2004-03-22,25.3700,26.1700,25.2500,25.8600,1.6684,7482700.00
2004-03-19,25.7000,26.9400,25.5400,25.8600,1.6684,7296000.00
2004-03-18,25.9400,26.0600,25.5900,25.6700,1.6562,5733600.00
2004-03-17,25.9600,26.3800,25.7800,26.1900,1.6897,7347000.00
2004-03-16,26.5500,26.6100,25.3900,25.8200,1.6658,10811300.00
2004-03-15,27.0300,27.3500,26.2600,26.4500,1.7065,8602100.00
2004-03-12,27.3200,27.7800,27.1700,27.5600,1.7781,5879000.00
2004-03-11,27.2600,28.0400,27.0900,27.1500,1.7517,10640200.00
2004-03-10,26.9900,28.1400,26.9400,27.6800,1.7858,17981500.00
2004-03-09,25.9000,27.2300,25.7500,27.1000,1.7484,11042200.00
2004-03-08,26.7900,26.7900,25.8000,26.0000,1.6775,9337000.00
2004-03-05,24.9500,27.4900,24.9000,26.7400,1.7252,27510700.00
2004-03-04,23.9600,25.2200,23.9100,25.1600,1.6233,11789700.00
2004-03-03,23.6000,24.1900,23.6000,23.9200,1.5433,4020200.00
2004-03-02,24.0000,24.1000,23.7700,23.8100,1.5362,4583700.00
2004-03-01,24.0900,24.3000,23.8700,24.0200,1.5497,5744300.00
2004-02-27,22.9600,24.0200,22.9500,23.9200,1.5433,8372100.00
2004-02-26,22.8400,23.1800,22.8000,23.0400,1.4865,3543000.00
2004-02-25,22.2200,22.9000,22.2100,22.8100,1.4716,4933500.00
2004-02-24,22.1400,22.7400,22.0000,22.3600,1.4426,4626000.00
2004-02-23,22.4500,22.4600,21.8899,22.1900,1.4316,3465700.00
2004-02-20,22.5000,22.5100,22.2100,22.4000,1.4452,4957200.00
2004-02-19,23.3100,23.6400,22.4100,22.4700,1.4497,5769300.00
2004-02-18,23.1800,23.4400,23.0500,23.2600,1.5007,2529200.00
2004-02-17,23.1000,23.4900,23.1000,23.1600,1.4942,3052800.00
2004-02-13,23.8500,24.1000,22.8300,23.0000,1.4839,5642500.00
2004-02-12,23.6700,23.9900,23.6000,23.7300,1.5310,3285500.00
2004-02-11,23.0900,23.8700,23.0500,23.8000,1.5355,6224000.00
2004-02-10,22.6200,23.1200,22.4400,22.9800,1.4826,4559700.00
2004-02-09,22.6200,22.8600,22.5000,22.6670,1.4624,3361800.00
2004-02-06,22.4500,22.8900,22.4000,22.7100,1.4652,3452500.00
2004-02-05,21.8200,22.9100,21.8100,22.4200,1.4465,6300800.00
2004-02-04,22.0000,22.0900,21.7000,21.7900,1.4058,5456300.00
2004-02-03,22.3000,22.4000,22.0000,22.2600,1.4362,3228800.00
2004-02-02,22.4600,22.8100,22.0800,22.3200,1.4400,5132700.00
2004-01-30,22.7400,22.8700,22.4200,22.5600,1.4555,3308900.00
2004-01-29,22.6300,22.8000,22.1900,22.6800,1.4633,3798200.00
2004-01-28,22.8400,23.3800,22.4100,22.5200,1.4529,4917900.00
2004-01-27,23.0300,23.2500,22.7980,23.0700,1.4884,5483400.00
2004-01-26,22.4600,23.0600,22.4300,23.0100,1.4846,4844100.00
2004-01-23,22.2500,22.7398,22.2500,22.5600,1.4555,4056600.00
2004-01-22,22.5600,22.8330,22.1800,22.1800,1.4310,3660800.00
2004-01-21,22.7000,22.9700,22.4300,22.6100,1.4587,4047500.00
2004-01-20,22.6700,22.8000,22.2500,22.7300,1.4665,5641900.00
2004-01-16,22.9960,23.0400,22.6100,22.7200,1.4658,6657500.00
2004-01-15,22.9400,23.4000,22.5000,22.8500,1.4742,18182300.00
2004-01-14,24.4000,24.5400,23.7770,24.2000,1.5613,11072200.00
2004-01-13,24.7000,24.8400,23.8600,24.1200,1.5562,12125300.00
2004-01-12,23.1600,24.0000,23.1000,23.7300,1.5310,8706200.00
2004-01-09,23.2300,24.1300,22.7900,23.0000,1.4839,7633200.00
2004-01-08,22.8400,23.7300,22.6500,23.3600,1.5071,8219700.00
2004-01-07,22.1000,22.8300,21.9300,22.5900,1.4575,10479900.00
2004-01-06,22.2500,22.4200,21.7100,22.0900,1.4252,9095500.00
2004-01-05,21.4200,22.3900,21.4200,22.1700,1.4304,7053900.00
2004-01-02,21.5500,21.7500,21.1800,21.2800,1.3729,2582900.00
2003-12-31,21.3500,21.5300,21.1800,21.3700,1.3787,3115200.00
2003-12-30,21.1800,21.5000,21.1500,21.2800,1.3729,3658100.00
2003-12-29,20.9100,21.1600,20.8600,21.1500,1.3645,4168900.00
2003-12-26,20.3500,20.9100,20.3400,20.7800,1.3407,1851700.00
2003-12-24,19.7200,20.5900,19.6500,20.4100,1.3168,3169200.00
2003-12-23,19.9400,19.9500,19.6000,19.8100,1.2781,5508900.00
2003-12-22,19.6500,19.8900,19.2500,19.8500,1.2807,6733300.00
2003-12-19,20.1900,20.4200,19.6200,19.7000,1.2710,8099300.00
2003-12-18,19.9000,20.1800,19.9000,20.0400,1.2929,5909200.00
2003-12-17,20.0800,20.1300,19.7900,19.8800,1.2826,4897500.00
2003-12-16,20.1900,20.4900,20.0100,20.1200,1.2981,6677800.00
2003-12-15,21.4900,21.4900,20.0700,20.1700,1.3013,6944800.00
2003-12-12,21.3200,21.3200,20.7000,20.8900,1.3478,3440600.00
2003-12-11,20.2500,21.3400,20.2100,21.2100,1.3684,3270300.00
2003-12-10,20.4500,20.6100,19.9600,20.3800,1.3149,4845300.00
2003-12-09,21.1700,21.2500,20.4000,20.4500,1.3194,2413300.00
2003-12-08,20.7800,21.0800,20.4100,21.0500,1.3581,2647100.00
2003-12-05,20.9000,21.1500,20.7300,20.8500,1.3452,3324600.00
2003-12-04,20.9400,21.1700,20.7700,21.1500,1.3645,3177500.00
2003-12-03,21.5400,21.8400,20.9600,21.0300,1.3568,3416000.00
2003-12-02,21.6000,21.9000,21.4100,21.5400,1.3897,3666000.00
2003-12-01,21.0400,21.8500,21.0000,21.7100,1.4007,6456000.00
2003-11-28,20.7800,21.0700,20.5200,20.9100,1.3491,1358900.00
2003-11-26,20.8900,21.1500,20.2490,20.7200,1.3368,4377300.00
2003-11-25,21.2300,21.2500,20.6140,20.6800,1.3342,4797400.00
2003-11-24,20.5000,21.2700,20.4500,21.1500,1.3645,6818300.00
2003-11-21,20.3400,20.5800,19.8500,20.2800,1.3084,4318500.00
2003-11-20,20.1000,21.0800,20.1000,20.3750,1.3145,4278400.00
2003-11-19,20.5600,20.6500,20.2600,20.4199,1.3174,6153300.00
2003-11-18,21.2100,21.3400,20.3500,20.4100,1.3168,4771300.00
2003-11-17,21.3500,21.3700,20.9500,21.1300,1.3633,4076000.00
2003-11-14,22.4800,22.6100,21.2800,21.4600,1.3845,4233000.00
2003-11-13,22.0700,22.5600,21.9200,22.4200,1.4465,3799500.00
2003-11-12,21.4800,22.7200,21.4800,22.3300,1.4407,5357200.00
2003-11-11,21.9000,22.0200,21.4800,21.5400,1.3897,3840600.00
2003-11-10,22.4500,22.6500,21.8400,21.9000,1.4129,4183500.00
2003-11-07,23.1900,23.2400,22.4500,22.5000,1.4516,3752600.00
2003-11-06,22.9100,23.1500,22.6500,23.1200,1.4916,7090600.00
2003-11-05,22.8200,23.1300,22.4700,23.0300,1.4858,5758400.00
2003-11-04,23.0700,23.1000,22.5900,22.9100,1.4781,4450600.00
2003-11-03,22.8300,23.3000,22.7800,23.1500,1.4936,5407900.00
2003-10-31,23.3000,23.3500,22.7800,22.8900,1.4768,3895600.00
2003-10-30,23.9900,24.0000,22.8700,23.0900,1.4897,4652800.00
2003-10-29,23.5100,23.9000,23.3400,23.6900,1.5284,4769300.00
2003-10-28,22.5600,23.7700,22.4000,23.7200,1.5304,4494900.00
2003-10-27,22.7500,22.8900,22.4900,22.6000,1.4581,2893100.00
2003-10-24,22.5600,22.8500,22.2300,22.6000,1.4581,3926000.00
2003-10-23,22.7300,23.1500,22.5900,22.9900,1.4833,2950200.00
2003-10-22,22.9400,23.2000,22.6800,22.7600,1.4684,2885700.00
2003-10-21,23.3100,23.4000,22.7500,23.1800,1.4955,3151100.00
2003-10-20,22.6000,23.3400,22.3800,23.2200,1.4981,4984500.00
2003-10-17,23.3800,23.4900,22.4300,22.7500,1.4678,6425200.00
2003-10-16,23.8000,23.8400,22.4100,23.2500,1.5000,17422900.00
2003-10-15,24.8500,25.0110,24.5810,24.8200,1.6013,10894700.00
2003-10-14,24.3200,24.7400,24.1880,24.5500,1.5839,4918200.00
2003-10-13,23.7300,24.4100,23.7200,24.3500,1.5710,4997600.00
2003-10-10,23.5000,23.8100,23.3700,23.6800,1.5278,3122100.00
2003-10-09,23.3000,23.6700,22.7900,23.4500,1.5129,6209800.00
2003-10-08,23.2500,23.5400,22.7300,23.0600,1.4878,7654800.00
2003-10-07,22.0500,23.4100,21.9100,23.2200,1.4981,7467400.00
2003-10-06,21.6700,22.3300,21.5800,22.2900,1.4381,4791600.00
2003-10-03,20.9900,21.8600,20.8800,21.6900,1.3994,5350000.00
2003-10-02,20.8000,20.8000,20.2800,20.5700,1.3271,3643900.00
2003-10-01,20.7500,21.1000,20.1900,20.7900,1.3413,4216300.00
2003-09-30,21.0900,21.2200,20.4400,20.7200,1.3368,5096900.00
2003-09-29,21.4900,21.6700,20.6500,21.3000,1.3742,6530400.00
2003-09-26,20.3000,21.4200,20.1490,20.6900,1.3349,6200900.00
2003-09-25,21.3400,21.3700,20.2500,20.4300,1.3181,10256800.00
2003-09-24,22.2100,22.3100,21.0824,21.3200,1.3755,5380100.00
2003-09-23,22.0200,22.4600,21.8800,22.4300,1.4471,2365200.00
2003-09-22,22.1800,22.5000,21.9200,22.0800,1.4246,3211100.00
2003-09-19,22.8800,23.0500,22.4300,22.5800,1.4568,3677800.00
2003-09-18,22.1000,22.9900,21.9500,22.8800,1.4762,4516200.00
2003-09-17,22.3700,22.3800,21.8550,22.1200,1.4271,5167800.00
2003-09-16,22.2100,22.6950,22.2000,22.3600,1.4426,4803700.00
2003-09-15,22.8100,22.9000,22.1200,22.2100,1.4329,4050800.00
2003-09-12,22.4700,23.1400,22.3100,23.1000,1.4904,3214100.00
2003-09-11,22.2500,22.7900,22.1000,22.5600,1.4555,3815800.00
2003-09-10,22.2500,22.6100,22.1100,22.1800,1.4310,4015900.00
2003-09-09,22.5300,22.6700,22.1200,22.3700,1.4433,3220900.00
2003-09-08,22.4800,22.7900,22.4700,22.7400,1.4671,2986500.00
2003-09-05,22.7300,23.1500,22.4100,22.5000,1.4516,4288100.00
2003-09-04,23.1600,23.2500,22.7700,22.8300,1.4729,3567500.00
2003-09-03,22.8000,23.3200,22.7600,22.9500,1.4807,4800500.00
2003-09-02,22.6600,22.9000,22.4000,22.8500,1.4742,4323800.00
2003-08-29,22.2000,22.8500,22.0490,22.6100,1.4587,4699200.00
2003-08-28,21.3300,22.2200,21.3300,22.1900,1.4316,5707600.00
2003-08-27,20.9100,21.4800,20.6600,21.4800,1.3858,4030400.00
2003-08-26,20.7500,21.0700,20.3500,21.0500,1.3581,2945700.00
2003-08-25,20.7800,20.9100,20.4900,20.8600,1.3458,2460400.00
2003-08-22,21.8100,22.0000,20.6360,20.8800,1.3471,4469000.00
2003-08-21,21.0300,21.7070,20.9500,21.6800,1.3987,4559400.00
2003-08-20,20.1800,21.2700,20.1400,21.0100,1.3555,4878800.00
2003-08-19,20.3700,20.4500,20.0000,20.3200,1.3110,2387300.00
2003-08-18,19.8600,20.4100,19.7200,20.3400,1.3123,3442400.00
2003-08-15,20.0200,20.0700,19.6600,19.7100,1.2716,2247600.00
2003-08-14,20.2100,20.3300,19.9400,19.9700,1.2884,3442500.00
2003-08-13,19.8600,20.3400,19.5800,20.1800,1.3020,5073200.00
2003-08-12,19.7600,19.8000,19.4600,19.7000,1.2710,2936400.00
2003-08-11,19.8200,19.9300,19.5100,19.6600,1.2684,2450500.00
2003-08-08,20.1100,20.1300,19.6000,19.6400,1.2671,2458200.00
2003-08-07,19.7300,20.0900,19.4200,19.9300,1.2858,3113900.00
2003-08-06,20.0600,20.1700,19.5000,19.6300,1.2665,4383300.00
2003-08-05,21.3500,21.4000,20.1000,20.3800,1.3149,4454300.00
2003-08-04,20.5300,21.5000,20.2800,21.2100,1.3684,4109200.00
2003-08-01,21.0000,21.2700,20.6400,20.7300,1.3375,2671500.00
2003-07-31,20.7400,21.3500,20.5700,21.0800,1.3600,5383300.00
2003-07-30,20.7700,20.9000,20.1700,20.2800,1.3084,3099900.00
2003-07-29,20.9900,21.0800,20.5200,20.7200,1.3368,3520000.00
2003-07-28,21.5000,21.5050,20.8600,20.9900,1.3542,3042100.00
2003-07-25,20.4100,21.5700,20.4000,21.5400,1.3897,3869400.00
2003-07-24,21.0400,21.5000,20.3800,20.5100,1.3233,4093500.00
2003-07-23,20.9500,20.9600,20.4600,20.7900,1.3413,2554200.00
2003-07-22,20.8700,20.9600,20.5000,20.8000,1.3420,3543300.00
2003-07-21,20.6900,20.8000,20.2999,20.6100,1.3297,3282300.00
2003-07-18,20.9000,21.1800,20.4000,20.8590,1.3458,5336400.00
2003-07-17,20.1900,20.9500,20.1300,20.9000,1.3484,13414500.00
2003-07-16,19.9700,20.0000,19.3800,19.8700,1.2820,4480900.00
2003-07-15,20.0200,20.2400,19.4300,19.6100,1.2652,3690100.00
2003-07-14,20.0100,20.4000,19.8700,19.9000,1.2839,3364400.00
2003-07-11,19.6600,20.0000,19.5310,19.8500,1.2807,2443900.00
2003-07-10,19.9100,19.9400,19.3700,19.5800,1.2633,3052400.00
2003-07-09,20.2100,20.4500,19.8850,19.8900,1.2833,3815100.00
2003-07-08,19.5200,20.5000,19.4900,20.4000,1.3162,4584600.00
2003-07-07,19.2700,20.1800,19.1300,19.8700,1.2820,5112000.00
2003-07-03,19.0000,19.5500,18.9800,19.1300,1.2342,2460200.00
2003-07-02,19.0300,19.4000,19.0200,19.2700,1.2433,5808900.00
2003-07-01,18.8700,19.1800,18.5100,19.0900,1.2316,3232000.00
2003-06-30,18.6800,19.2100,18.5900,19.0600,1.2297,3967000.00
2003-06-27,19.3000,19.3100,18.4800,18.7300,1.2084,6532000.00
2003-06-26,18.7000,19.3200,18.7000,19.2900,1.2445,2887600.00
2003-06-25,18.8600,19.4000,18.7100,19.0900,1.2316,5889500.00
2003-06-24,19.4700,19.6700,18.7200,18.7800,1.2116,9185400.00
2003-06-23,19.3010,19.6900,18.7500,19.0600,1.2297,5488600.00
2003-06-20,19.3500,19.5800,18.9000,19.2000,1.2387,6366900.00
2003-06-19,19.3500,19.6100,18.7700,19.1400,1.2349,6813000.00
2003-06-18,18.4500,19.4800,18.3090,19.1200,1.2336,8124700.00
2003-06-17,18.4100,18.5000,17.9900,18.1900,1.1736,3169000.00
2003-06-16,17.6000,18.2700,17.4500,18.2700,1.1787,4259400.00
2003-06-13,17.7500,17.9500,17.1300,17.4200,1.1239,3415100.00
2003-06-12,17.5500,17.8800,17.4500,17.7700,1.1465,4510500.00
2003-06-11,17.1500,17.5100,16.8140,17.4500,1.1258,4019900.00
2003-06-10,16.8900,17.2900,16.7500,17.1800,1.1084,3154400.00
2003-06-09,16.9400,17.0400,16.6300,16.7900,1.0833,4642000.00
2003-06-06,17.7400,18.0400,17.1400,17.1500,1.1065,4310500.00
2003-06-05,17.4500,17.7400,17.3300,17.6400,1.1381,3669600.00
2003-06-04,17.3000,17.7900,17.1400,17.6000,1.1355,4842900.00
2003-06-03,17.4400,17.6700,17.0200,17.3100,1.1168,6443900.00
2003-06-02,18.1000,18.2900,17.2700,17.4500,1.1258,7474800.00
2003-05-30,18.1200,18.1800,17.5300,17.9500,1.1581,6834800.00
2003-05-29,18.2900,18.5000,17.9000,18.1000,1.1678,5960100.00
2003-05-28,18.5000,18.6550,18.1500,18.2800,1.1794,6065700.00
2003-05-27,17.9600,18.9000,17.9100,18.8800,1.2181,5180900.00
2003-05-23,18.2100,18.4600,17.9600,18.3200,1.1820,3691400.00
2003-05-22,17.8900,18.4000,17.7400,18.2400,1.1768,3186800.00
2003-05-21,17.7900,18.0900,17.6700,17.8500,1.1516,5446600.00
2003-05-20,18.1000,18.1600,17.6000,17.7900,1.1478,7432500.00
2003-05-19,18.5300,18.6500,18.0600,18.1000,1.1678,7962300.00
2003-05-16,18.5900,19.0000,18.2800,18.8000,1.2129,6100500.00
2003-05-15,18.6000,18.8500,18.4700,18.7300,1.2084,5089200.00
2003-05-14,18.8300,18.8400,18.4300,18.5500,1.1968,6348000.00
2003-05-13,18.4300,18.9700,17.9500,18.6700,1.2045,7978500.00
2003-05-12,18.1500,18.7400,18.1300,18.5600,1.1974,7488800.00
2003-05-09,18.3300,18.4000,17.8800,18.3000,1.1807,10506900.00
2003-05-08,17.7000,18.0700,17.2990,18.0000,1.1613,12281000.00
2003-05-07,17.3300,18.2400,17.1100,17.6500,1.1387,18828200.00
2003-05-06,16.1200,17.9000,16.1080,17.5000,1.1291,27044500.00
2003-05-05,14.7700,16.8800,14.7500,16.0900,1.0381,27780500.00
2003-05-02,14.4600,14.5900,14.3400,14.4500,0.9323,5735400.00
2003-05-01,14.2500,14.3900,14.0000,14.3600,0.9265,6120700.00
2003-04-30,13.9300,14.3500,13.8500,14.2200,0.9174,8181700.00
2003-04-29,13.9800,14.1600,13.5800,14.0600,0.9071,8182800.00
2003-04-28,13.4800,13.9600,13.4300,13.8600,0.8942,11371400.00
2003-04-25,13.4600,13.5800,13.2300,13.3500,0.8613,3666400.00
2003-04-24,13.5200,13.6100,13.0000,13.4400,0.8671,5805500.00
2003-04-23,13.5300,13.6300,13.3700,13.5800,0.8762,3744300.00
2003-04-22,13.1800,13.6200,13.0900,13.5100,0.8716,5367300.00
2003-04-21,13.1300,13.1900,12.9800,13.1400,0.8478,2720000.00
2003-04-17,13.2000,13.2500,12.7200,13.1200,0.8465,11004600.00
2003-04-16,12.9900,13.6700,12.9200,13.2400,0.8542,18146000.00
2003-04-15,13.5900,13.6000,13.3000,13.3900,0.8639,5428000.00
2003-04-14,13.7100,13.7500,13.5000,13.5800,0.8762,8981400.00
2003-04-11,14.0500,14.4400,12.9300,13.2000,0.8516,24869800.00
2003-04-10,14.2000,14.3900,14.2000,14.3700,0.9271,1912500.00
2003-04-09,14.5200,14.6200,14.1400,14.1900,0.9155,2620100.00
2003-04-08,14.5100,14.6500,14.3642,14.4500,0.9323,2302400.00
2003-04-07,14.8500,14.9500,14.4100,14.4900,0.9349,3515400.00
2003-04-04,14.5200,14.6700,14.3900,14.4100,0.9297,2607500.00
2003-04-03,14.5500,14.7000,14.3500,14.4600,0.9329,2602000.00
2003-04-02,14.3600,14.6900,14.2675,14.6000,0.9420,3060200.00
2003-04-01,14.2000,14.3100,14.0700,14.1600,0.9136,2756100.00
2003-03-31,14.3400,14.5300,14.0400,14.1400,0.9123,4583200.00
2003-03-28,14.4000,14.6200,14.3700,14.5700,0.9400,2594700.00
2003-03-27,14.3200,14.7000,14.3200,14.4900,0.9349,2185600.00
2003-03-26,14.5500,14.5600,14.3000,14.4100,0.9297,3184700.00
2003-03-25,14.4100,14.8300,14.3700,14.5500,0.9387,2994600.00
2003-03-24,14.6700,14.8000,14.3500,14.3700,0.9271,2876800.00
2003-03-21,15.0900,15.1500,14.8200,15.0000,0.9678,5320500.00
2003-03-20,14.9300,14.9900,14.6000,14.9100,0.9620,2913900.00
2003-03-19,15.0700,15.1500,14.7900,14.9500,0.9645,2523500.00
2003-03-18,15.0000,15.0900,14.8200,15.0000,0.9678,4106800.00
2003-03-17,14.8900,15.0700,14.7100,15.0100,0.9684,7141300.00
2003-03-14,14.6800,15.0100,14.6400,14.7800,0.9536,2733900.00
2003-03-13,14.4700,14.8000,14.1700,14.7200,0.9497,5990100.00
2003-03-12,14.1700,14.3900,14.0600,14.2200,0.9174,3974300.00
2003-03-11,14.3600,14.4900,14.1200,14.2300,0.9181,2878400.00
2003-03-10,14.5100,14.6700,14.3000,14.3700,0.9271,2403100.00
2003-03-07,14.4700,14.7100,14.3100,14.5300,0.9374,3589000.00
2003-03-06,14.5800,14.6000,14.4000,14.5600,0.9394,1783200.00
2003-03-05,14.6100,14.8000,14.5200,14.6200,0.9432,2262200.00
2003-03-04,14.7400,14.8100,14.4400,14.5600,0.9394,2257400.00
2003-03-03,15.0100,15.1600,14.5500,14.6500,0.9452,3638600.00
2003-02-28,14.8600,15.0900,14.7700,15.0100,0.9684,3483900.00
2003-02-27,14.5700,15.0000,14.5100,14.8600,0.9587,2756100.00
2003-02-26,14.9900,15.0200,14.4800,14.5000,0.9355,3876700.00
2003-02-25,14.6800,15.0800,14.5900,15.0200,0.9691,3368600.00
2003-02-24,14.8600,15.0300,13.8000,14.7400,0.9510,3218800.00
2003-02-21,14.8200,15.0600,14.6500,15.0000,0.9678,2811500.00
2003-02-20,14.8500,14.9600,14.7100,14.7700,0.9529,4006300.00
2003-02-19,15.0700,15.1500,14.6800,14.8500,0.9581,4292300.00
2003-02-18,14.7500,15.3000,14.7200,15.2700,0.9852,5194600.00
2003-02-14,14.6100,14.7200,14.3500,14.6700,0.9465,4344600.00
2003-02-13,14.4100,14.6400,14.2400,14.5400,0.9381,3723100.00
2003-02-12,14.2700,14.6000,14.2700,14.3900,0.9284,4083700.00
2003-02-11,14.5000,14.6300,14.2000,14.3500,0.9258,2942500.00
2003-02-10,14.2600,14.5700,14.0600,14.3500,0.9258,2998000.00
2003-02-07,14.5500,14.6000,14.0700,14.1500,0.9129,4816100.00
2003-02-06,14.3600,14.5900,14.2200,14.4300,0.9310,3199100.00
2003-02-05,14.7100,14.9300,14.4500,14.4500,0.9323,3957400.00
2003-02-04,14.4500,14.6500,14.3100,14.6000,0.9420,5668100.00
2003-02-03,14.4100,14.9100,14.3500,14.6600,0.9458,4728300.00
2003-01-31,14.1900,14.5500,14.0500,14.3600,0.9265,6093300.00
2003-01-30,14.9800,15.0700,14.2900,14.3200,0.9239,7268900.00
2003-01-29,14.2400,14.6900,14.1600,14.5800,0.9407,6661500.00
2003-01-28,14.2400,14.6900,14.1600,14.5800,0.9407,5111700.00
2003-01-27,13.6800,14.5000,13.6500,14.1300,0.9116,6989400.00
2003-01-24,14.2400,14.2400,13.5600,13.8000,0.8903,5454800.00
2003-01-23,14.0500,14.3600,13.9500,14.1700,0.9142,4076000.00
2003-01-22,13.9800,14.1500,13.8000,13.8800,0.8955,3841800.00
2003-01-21,14.2100,14.4100,14.0000,14.0200,0.9045,4526000.00
2003-01-17,14.5600,14.5600,14.0800,14.1000,0.9097,4763600.00
2003-01-16,14.2100,14.7600,14.2100,14.6200,0.9432,9983400.00
2003-01-15,14.5900,14.7000,14.2600,14.4300,0.9310,6627300.00
2003-01-14,14.6900,14.8200,14.4900,14.6100,0.9426,3336800.00
2003-01-13,14.9000,14.9000,14.3600,14.6300,0.9439,3195400.00
2003-01-10,14.5800,14.8200,14.4900,14.7200,0.9497,3126800.00
2003-01-09,14.6200,14.9200,14.5000,14.6800,0.9471,3843800.00
2003-01-08,14.5800,14.7100,14.4400,14.5500,0.9387,4100800.00
2003-01-07,14.7900,15.0000,14.4700,14.8500,0.9581,6113300.00
2003-01-06,15.0300,15.3800,14.8800,14.9000,0.9613,6973800.00
2003-01-03,14.8000,14.9300,14.5900,14.9000,0.9613,2633100.00
2003-01-02,14.3600,14.9200,14.3500,14.8000,0.9549,3239800.00
2002-12-31,14.0000,14.3600,13.9500,14.3300,0.9245,3584400.00
2002-12-30,14.0800,14.1500,13.8400,14.0700,0.9078,2768600.00
2002-12-27,14.3100,14.3800,14.0100,14.0600,0.9071,1429200.00
2002-12-26,14.4200,14.8100,14.2800,14.4000,0.9291,1525400.00
2002-12-24,14.4400,14.4700,14.3000,14.3600,0.9265,702500.00
2002-12-23,14.1600,14.5500,14.1200,14.4900,0.9349,2246900.00
2002-12-20,14.2900,14.5600,13.7800,14.1400,0.9123,5680300.00
2002-12-19,14.5300,14.9200,14.1000,14.2000,0.9162,6205700.00
2002-12-18,14.8000,14.8600,14.5000,14.5700,0.9400,2691100.00
2002-12-17,14.8500,15.1900,14.6600,15.0800,0.9729,3976100.00
2002-12-16,14.8100,15.1000,14.6100,14.8500,0.9581,4493300.00
2002-12-13,15.1400,15.1500,14.6500,14.7900,0.9542,2942500.00
2002-12-12,15.5100,15.5500,15.0100,15.1900,0.9800,2666800.00
2002-12-11,15.3000,15.4900,15.0800,15.4900,0.9994,4526800.00
2002-12-10,14.7500,15.4500,14.7300,15.2800,0.9858,5510900.00
2002-12-09,14.9400,14.9500,14.6700,14.7500,0.9516,4215800.00
2002-12-06,14.6500,15.1900,14.5200,14.9500,0.9645,4381400.00
2002-12-05,15.0300,15.0800,14.5300,14.6300,0.9439,4346400.00
2002-12-04,15.1800,15.1900,14.5000,14.9700,0.9658,5817100.00
2002-12-03,15.2000,15.3400,15.1000,15.1600,0.9781,4069100.00
2002-12-02,15.9000,16.1000,15.0100,15.1800,0.9794,7120400.00
2002-11-29,15.7900,15.8800,15.4200,15.5000,1.0000,2561300.00
2002-11-27,15.6000,15.8600,15.4500,15.7200,1.0142,5121400.00
2002-11-26,15.8500,15.9000,15.2700,15.4100,0.9942,4290400.00
2002-11-25,16.0300,16.1400,15.7100,15.9700,1.0303,3561200.00
2002-11-22,16.0900,16.3100,15.9000,16.0100,1.0329,4068900.00
2002-11-21,15.9000,16.4400,15.7500,16.3500,1.0549,7472900.00
2002-11-20,15.3000,15.7000,15.2500,15.5300,1.0020,3727500.00
2002-11-19,15.5500,15.7500,15.0100,15.2700,0.9852,3767000.00
2002-11-18,16.1900,16.2000,15.5200,15.6500,1.0097,2938900.00
2002-11-15,16.2300,16.2400,15.7600,15.9500,1.0291,2874900.00
2002-11-14,15.9000,16.4100,15.7800,16.3000,1.0516,2530600.00
2002-11-13,15.5000,16.0700,15.2800,15.5900,1.0058,4138200.00
2002-11-12,15.3200,16.0400,15.2800,15.6400,1.0091,3996300.00
2002-11-11,15.7500,15.8900,15.1200,15.1600,0.9781,2731700.00
2002-11-08,16.0100,16.2000,15.5200,15.8400,1.0220,3394000.00
2002-11-07,16.9400,17.1000,15.8100,16.0000,1.0323,6003200.00
2002-11-06,17.0800,17.3200,16.7000,17.2200,1.1110,3864100.00
2002-11-05,16.7500,16.9700,16.3500,16.9000,1.0903,3762400.00
2002-11-04,16.5000,17.3800,16.3500,16.8900,1.0897,6728900.00
2002-11-01,15.9400,16.5000,15.8900,16.3600,1.0555,3389800.00
2002-10-31,15.9900,16.4400,15.9200,16.0700,1.0368,5282800.00
2002-10-30,15.5500,16.3700,15.4800,15.9800,1.0310,4833500.00
2002-10-29,15.5700,15.8800,14.9600,15.4400,0.9962,4628200.00
2002-10-28,15.5500,15.9500,15.2500,15.6100,1.0071,6237500.00
2002-10-25,14.6900,15.4500,14.5900,15.4200,0.9949,4983400.00
2002-10-24,15.0200,15.2100,14.5500,14.6900,0.9478,3120500.00
2002-10-23,14.6300,14.9800,14.5000,14.8800,0.9600,3732800.00
2002-10-22,14.4700,14.8800,14.2600,14.7000,0.9484,3895500.00
2002-10-21,14.2600,14.6300,14.0000,14.5600,0.9394,4259300.00
2002-10-18,14.0000,14.3500,13.9300,14.3400,0.9252,5148200.00
2002-10-17,14.2100,14.3900,13.9800,14.1100,0.9103,8380300.00
2002-10-16,14.8600,15.1300,14.4600,14.5600,0.9394,5493300.00
2002-10-15,15.2200,15.2500,14.7800,15.1600,0.9781,7241400.00
2002-10-14,14.5500,14.9800,14.4400,14.7700,0.9529,3471500.00
2002-10-11,14.2500,14.7800,14.1000,14.5100,0.9362,5262100.00
2002-10-10,13.6300,14.2200,13.5800,14.1200,0.9110,5742400.00
2002-10-09,13.5400,13.8500,13.4100,13.6000,0.8774,6369400.00
2002-10-08,13.9000,13.9600,13.3600,13.6900,0.8832,8100800.00
2002-10-07,13.9700,14.2100,13.7600,13.7700,0.8884,4369600.00
2002-10-04,14.3600,14.4000,14.0000,14.0300,0.9052,3407600.00
2002-10-03,14.1800,14.6000,14.0600,14.3000,0.9226,3891000.00
2002-10-02,14.3300,14.6300,14.1000,14.1700,0.9142,4095500.00
2002-10-01,14.5900,14.6000,14.0000,14.5100,0.9362,6114700.00
2002-09-30,14.4000,14.5700,14.1400,14.5000,0.9355,4244600.00
2002-09-27,14.4900,14.8500,14.4800,14.7200,0.9497,3681300.00
2002-09-26,15.1000,15.1900,14.5500,14.7000,0.9484,3725800.00
2002-09-25,14.6900,15.1700,14.6500,14.9300,0.9632,4547900.00
2002-09-24,14.4000,14.8200,14.4000,14.6400,0.9445,4476100.00
2002-09-23,14.7600,14.9600,14.4500,14.8500,0.9581,4709100.00
2002-09-20,14.6200,14.9400,14.5200,14.8700,0.9594,6299800.00
2002-09-19,14.7500,14.8000,14.4800,14.5800,0.9407,3677600.00
2002-09-18,14.6900,15.0900,14.5200,15.0200,0.9691,5868600.00
2002-09-17,14.5700,15.0300,14.5700,14.8000,0.9549,7642800.00
2002-09-16,14.1400,14.6100,14.1200,14.5000,0.9355,5118600.00
2002-09-13,14.1300,14.3400,14.0500,14.1700,0.9142,5052700.00
2002-09-12,14.2000,14.5100,14.1200,14.1400,0.9123,4818400.00
2002-09-11,14.3400,14.6000,14.1500,14.2900,0.9220,3614500.00
2002-09-10,14.4100,14.5000,14.1200,14.3300,0.9245,4454800.00
2002-09-09,14.2800,14.5300,14.1500,14.3700,0.9271,2825800.00
2002-09-06,14.5100,14.6500,14.2300,14.3800,0.9278,3242700.00
2002-09-05,14.2200,14.3600,14.0500,14.1800,0.9149,4038900.00
2002-09-04,14.2000,14.7800,14.1700,14.4800,0.9342,7511800.00
2002-09-03,14.4900,14.5500,14.0500,14.0500,0.9065,4945300.00
2002-08-30,14.7300,15.1400,14.5800,14.7500,0.9516,3455700.00
2002-08-29,14.6500,15.0800,14.5100,14.7000,0.9484,2931600.00
2002-08-28,14.8000,15.1200,14.6500,14.7000,0.9484,4428100.00
2002-08-27,15.7100,15.7400,14.7100,14.8500,0.9581,4682700.00
2002-08-26,15.9500,15.9500,15.1600,15.5300,1.0020,3392300.00
2002-08-23,15.9000,15.9300,15.4500,15.7300,1.0149,2915100.00
2002-08-22,16.2000,16.2500,15.6600,15.9700,1.0303,4612700.00
2002-08-21,16.0100,16.2400,15.4500,16.1200,1.0400,3614800.00
2002-08-20,15.9700,16.0900,15.5300,15.9100,1.0265,3332600.00
2002-08-19,15.7800,16.2500,15.7200,15.9800,1.0310,3867100.00
2002-08-16,15.4500,16.1000,15.2800,15.8100,1.0200,4379000.00
2002-08-15,15.2500,15.7500,15.0100,15.6100,1.0071,5751400.00
2002-08-14,14.6700,15.3500,14.5400,15.1700,0.9787,7126500.00
2002-08-13,14.9000,15.2100,14.5500,14.5900,0.9413,4819100.00
2002-08-12,14.9000,15.0200,14.6900,14.9900,0.9671,3210100.00
2002-08-09,15.2500,15.2500,14.7500,15.0000,0.9678,3673500.00
2002-08-08,14.7700,15.3800,14.7700,15.3000,0.9871,4059800.00
2002-08-07,15.0900,15.3600,14.3500,15.0300,0.9697,5954900.00
2002-08-06,14.2100,15.2300,14.0800,14.7400,0.9510,4858100.00
2002-08-05,14.5100,14.7000,13.9700,13.9900,0.9026,3643300.00
2002-08-02,14.7400,15.0000,14.2500,14.4500,0.9323,3197500.00
2002-08-01,15.1100,15.4200,14.7300,14.8000,0.9549,4088500.00
2002-07-31,15.4000,15.4200,14.9000,15.2600,0.9845,5548200.00
2002-07-30,14.8500,15.5100,14.5600,15.4300,0.9955,6336400.00
2002-07-29,14.4800,15.1000,14.3700,15.0200,0.9691,4910000.00
2002-07-26,14.4600,14.5300,13.8000,14.3400,0.9252,3709000.00
2002-07-25,14.9300,14.9500,14.0100,14.3600,0.9265,8559900.00
2002-07-24,14.3300,15.2200,14.2500,15.2000,0.9807,7260600.00
2002-07-23,14.9000,15.1300,14.4400,14.4700,0.9336,7140900.00
2002-07-22,14.7500,15.1900,14.6100,14.9200,0.9626,7694600.00
2002-07-19,14.7000,15.1700,14.5300,14.9600,0.9652,6878700.00
2002-07-18,15.5000,15.5600,14.7500,14.9900,0.9671,9990400.00
2002-07-17,16.1300,16.2000,15.1900,15.6300,1.0084,21705100.00
2002-07-16,18.1500,18.5700,17.6100,17.8600,1.1523,7978000.00
2002-07-15,17.4300,18.6000,16.8100,18.2300,1.1762,5285600.00
2002-07-12,18.5500,18.7900,17.2600,17.5000,1.1291,7919500.00
2002-07-11,17.2600,18.3500,16.9700,18.3000,1.1807,6672800.00
2002-07-10,17.7100,18.1700,17.2500,17.3200,1.1174,3694300.00
2002-07-09,18.0900,18.2900,17.4600,17.5300,1.1310,4049100.00
2002-07-08,18.5200,18.6100,17.6800,18.0100,1.1620,3771500.00
2002-07-05,17.7100,18.7500,17.7100,18.7400,1.2091,2886600.00
2002-07-03,16.8100,17.6800,16.7500,17.5500,1.1323,3554100.00
2002-07-02,17.0300,17.1600,16.8300,16.9400,1.0929,5449800.00
2002-07-01,17.7100,17.8800,17.0500,17.0600,1.1007,3976600.00
2002-06-28,17.1000,17.8200,17.0000,17.7200,1.1433,4818900.00
2002-06-27,16.7900,17.2700,16.4200,17.0600,1.1007,4493900.00
2002-06-26,16.8000,17.2900,15.9800,16.5500,1.0678,9981300.00
2002-06-25,17.4000,17.6800,16.8600,17.1400,1.1058,5378600.00
2002-06-24,16.7700,17.7300,16.7000,17.2700,1.1142,7713100.00
2002-06-21,16.9700,17.4900,16.7900,16.8500,1.0871,7949600.00
2002-06-20,17.1700,17.6000,16.8500,17.1100,1.1039,7082800.00
2002-06-19,17.3700,17.6000,16.8800,17.1200,1.1045,30526200.00
2002-06-18,20.4200,20.5900,19.9800,20.1500,1.3000,6310000.00
2002-06-17,20.2400,20.6300,19.8500,20.5400,1.3252,5796600.00
2002-06-14,19.2400,20.3600,18.1100,20.1000,1.2968,7587500.00
2002-06-13,20.0200,20.0500,19.3800,19.5400,1.2607,6287200.00
2002-06-12,20.4100,20.7500,19.9400,20.0900,1.2962,9441400.00
2002-06-11,21.6400,21.7000,20.4100,20.4600,1.3200,6241000.00
2002-06-10,21.4800,21.8400,21.3400,21.4800,1.3858,4956700.00
2002-06-07,21.7600,21.9400,20.9300,21.4000,1.3807,10935300.00
2002-06-06,22.9600,23.2300,22.0400,22.1600,1.4297,4642800.00
2002-06-05,22.8300,22.8900,22.3500,22.7200,1.4658,4947900.00
2002-06-04,22.8800,23.0400,22.1800,22.7800,1.4697,6211100.00
2002-06-03,23.3900,23.4500,22.5800,22.9100,1.4781,4198400.00
2002-05-31,24.0900,24.2500,23.2800,23.3000,1.5033,6526700.00
2002-05-30,23.7700,24.3800,23.5100,24.2000,1.5613,3506700.00
2002-05-29,23.9200,24.4400,23.4500,23.9800,1.5471,3960600.00
2002-05-28,23.6900,24.2000,23.4300,23.9800,1.5471,2673500.00
2002-05-24,24.9900,24.9900,23.9600,24.1500,1.5581,2967400.00
2002-05-23,24.4500,25.2400,24.0700,25.1800,1.6246,6596400.00
2002-05-22,23.3700,24.3700,23.3200,24.3200,1.5691,5194200.00
2002-05-21,24.8300,25.0000,23.4000,23.4600,1.5136,5017700.00
2002-05-20,24.5700,24.9300,24.5300,24.7400,1.5962,4819900.00
2002-05-17,25.4900,25.7800,24.6100,25.0100,1.6136,4223100.00
2002-05-16,25.0600,25.4500,24.7500,25.2100,1.6265,4054500.00
2002-05-15,25.3700,25.9800,24.8400,25.2800,1.6310,5996900.00
2002-05-14,24.4500,25.6800,24.2200,25.6100,1.6523,9401900.00
2002-05-13,23.5200,24.0900,22.9400,23.9400,1.5446,4743000.00
2002-05-10,24.2900,24.2900,22.9800,23.3200,1.5046,4203500.00
2002-05-09,24.2500,24.3500,23.8000,24.1900,1.5607,4011000.00
2002-05-08,23.2000,24.5200,23.0400,24.3700,1.5723,7797900.00
2002-05-07,22.9400,22.9500,22.1400,22.4700,1.4497,4334800.00
2002-05-06,23.3500,23.5000,22.4600,22.6500,1.4613,4458300.00
2002-05-03,23.5700,24.0200,23.4300,23.5100,1.5168,4121100.00
2002-05-02,23.8100,24.3400,23.6000,23.6900,1.5284,4274000.00
2002-05-01,24.2900,24.2900,23.3600,23.9800,1.5471,3834000.00
2002-04-30,23.8900,24.3800,23.7500,24.2700,1.5658,5017200.00
2002-04-29,23.1600,24.0600,23.0900,23.9600,1.5458,4862300.00
2002-04-26,24.2800,24.3700,23.0000,23.0100,1.4846,5446100.00
2002-04-25,23.5600,24.3400,23.5500,24.1200,1.5562,3467900.00
2002-04-24,24.3000,24.5000,23.6800,23.7700,1.5336,2508000.00
2002-04-23,24.5400,24.7800,24.0900,24.2500,1.5646,4169100.00
2002-04-22,24.8400,24.9300,24.2300,24.5300,1.5826,4811200.00
2002-04-19,25.4900,25.4900,24.9300,24.9800,1.6117,6703700.00
2002-04-18,25.5000,25.5200,24.8800,25.4100,1.6394,7173400.00
2002-04-17,25.9300,26.1700,25.3800,26.1100,1.6846,7075900.00
2002-04-16,25.1500,26.0000,25.1200,25.7400,1.6607,10974600.00
2002-04-15,25.0600,25.1500,24.8000,25.0000,1.6129,5345900.00
2002-04-12,25.0100,25.1700,24.5700,25.0600,1.6168,5718600.00
2002-04-11,25.0300,25.2000,24.7500,24.8600,1.6039,7272400.00
2002-04-10,24.2100,24.9500,24.0100,24.6600,1.5910,4017500.00
2002-04-09,24.5900,25.0000,24.0100,24.1000,1.5549,3420200.00
2002-04-08,24.1600,24.6800,23.7800,24.5600,1.5846,4669900.00
2002-04-05,24.9500,25.1900,24.1000,24.7400,1.5962,4970500.00
2002-04-04,23.6700,25.0500,23.6700,24.9000,1.6065,6044600.00
2002-04-03,24.0500,24.4900,23.6000,23.7500,1.5323,3830900.00
2002-04-02,24.0000,24.3000,23.8700,24.0700,1.5529,3639200.00
2002-04-01,24.7000,24.7000,23.2800,24.4600,1.5781,3554400.00
2002-03-28,23.7000,23.8800,23.4600,23.6700,1.5271,1936700.00
2002-03-27,23.3500,23.7200,23.2600,23.4700,1.5142,2280400.00
2002-03-26,23.2000,23.6400,23.0000,23.4600,1.5136,4604300.00
2002-03-25,24.0700,24.0900,23.2400,23.3500,1.5065,4693400.00
2002-03-22,24.2200,24.5600,23.8700,24.0900,1.5542,3610600.00
2002-03-21,24.3000,24.3000,23.2600,24.2700,1.5658,11006300.00
2002-03-20,24.6600,25.1400,24.5000,24.9200,1.6078,5255700.00
2002-03-19,24.6900,25.3000,24.3000,24.8500,1.6033,4327600.00
2002-03-18,24.9500,25.0500,24.3200,24.7400,1.5962,5438500.00
2002-03-15,24.4600,24.9600,24.2500,24.9500,1.6097,4301800.00
2002-03-14,24.6000,24.6000,23.8800,24.4300,1.5762,3880300.00
2002-03-13,24.3700,24.8500,24.1500,24.4900,1.5800,3585100.00
2002-03-12,24.7400,24.7400,24.1000,24.7200,1.5949,4536700.00
2002-03-11,24.6000,25.1400,24.1000,25.0600,1.6168,4692600.00
2002-03-08,24.7400,25.0900,24.3000,24.6600,1.5910,4817400.00
2002-03-07,24.0600,24.5300,23.6100,24.3800,1.5729,4611600.00
2002-03-06,23.4800,24.3400,22.9300,24.0700,1.5529,4039400.00
2002-03-05,24.1500,24.4300,23.4000,23.5300,1.5181,4905400.00
2002-03-04,23.2600,24.5800,22.7600,24.2900,1.5671,6218900.00
2002-03-01,21.9300,23.5000,21.8200,23.4500,1.5129,6232000.00
2002-02-28,22.1500,22.5900,21.3500,21.7000,1.4000,8159600.00
2002-02-27,23.9400,24.2500,20.9400,21.9600,1.4168,18395700.00
2002-02-26,23.9100,24.3700,23.2500,23.6700,1.5271,4645200.00
2002-02-25,22.8500,24.7200,22.3600,23.8100,1.5362,7622300.00
2002-02-22,21.6600,22.9500,21.5000,22.7400,1.4671,7258500.00
2002-02-21,22.9200,23.0000,21.4500,21.5000,1.3871,7977700.00
2002-02-20,23.2000,23.2000,22.3500,23.1300,1.4923,5097200.00
2002-02-19,23.7600,23.9000,22.4800,22.6200,1.4594,6968900.00
2002-02-15,24.9800,24.9800,23.8500,23.9000,1.5420,4646200.00
2002-02-14,25.0500,25.2300,24.3800,24.6000,1.5871,4645900.00
2002-02-13,24.7300,25.2400,24.6500,25.0100,1.6136,5587000.00
2002-02-12,24.6600,25.0400,24.4500,24.7100,1.5942,4005000.00
2002-02-11,23.9300,25.0000,23.7400,24.9800,1.6117,7117900.00
2002-02-08,24.4100,24.6400,23.3700,24.0300,1.5504,6345200.00
2002-02-07,24.6500,25.2900,24.0800,24.3000,1.5678,6211300.00
2002-02-06,25.6100,25.9800,24.1500,24.6700,1.5917,10671000.00
2002-02-05,25.0900,25.9800,25.0800,25.4500,1.6420,8158700.00
2002-02-04,24.3200,25.5200,24.2000,25.3500,1.6355,9328100.00
2002-02-01,24.9600,24.9600,24.3400,24.4100,1.5749,7112600.00
2002-01-31,24.1600,24.7300,24.1100,24.7200,1.5949,8365100.00
2002-01-30,23.0700,24.1400,22.9400,24.0900,1.5542,8421000.00
2002-01-29,23.2200,23.5400,22.8500,23.0700,1.4884,4291500.00
2002-01-28,23.4000,23.5500,22.7200,23.2700,1.5013,3329400.00
2002-01-25,22.8900,23.4200,22.6600,23.2500,1.5000,3319900.00
2002-01-24,22.9100,23.5100,22.9000,23.2100,1.4975,6142900.00
2002-01-23,23.0400,23.0400,21.5900,23.0200,1.4852,7915700.00
2002-01-22,22.2700,22.3700,21.8200,21.8200,1.4078,5844900.00
2002-01-18,22.0000,22.6000,21.9600,22.1700,1.4304,6050200.00
2002-01-17,21.9700,22.7400,21.8700,22.4800,1.4504,11796000.00
2002-01-16,21.4100,21.4100,20.5000,20.7800,1.3407,10123100.00
2002-01-15,21.3200,21.7600,21.2100,21.7000,1.4000,5184300.00
2002-01-14,21.0100,21.4000,20.9000,21.1500,1.3645,7428500.00
2002-01-11,21.3900,21.8400,20.6000,21.0500,1.3581,6228600.00
2002-01-10,21.2200,21.4700,20.2600,21.2300,1.3697,8084600.00
2002-01-09,22.8000,22.9300,21.2800,21.6500,1.3968,5854200.00
2002-01-08,22.7500,23.0500,22.4600,22.6100,1.4587,8036400.00
2002-01-07,23.7200,24.0000,22.7500,22.9000,1.4775,7939000.00
2002-01-04,23.3400,23.9500,22.9900,23.6900,1.5284,7321000.00
2002-01-03,23.7500,23.7500,22.7700,23.5800,1.5213,10928700.00
2002-01-02,22.0500,23.3000,21.9600,23.3000,1.5033,9455300.00
2001-12-31,22.5100,22.6600,21.8300,21.9000,1.4129,2460400.00
2001-12-28,21.9700,23.0000,21.9600,22.4300,1.4471,5341500.00
2001-12-27,21.5800,22.2500,21.5800,22.0700,1.4239,3419800.00
2001-12-26,21.3500,22.3000,21.1400,21.4900,1.3865,2614300.00
2001-12-24,20.9000,21.4500,20.9000,21.3600,1.3781,904100.00
2001-12-21,21.0100,21.5400,20.8000,21.0000,1.3549,4577400.00
2001-12-20,21.4000,21.4700,20.6200,20.6700,1.3336,3944000.00
2001-12-19,20.5800,21.6800,20.4700,21.6200,1.3949,5177800.00
2001-12-18,20.8900,21.3300,20.2200,21.0100,1.3555,4200700.00
2001-12-17,20.4000,21.0000,20.1900,20.6200,1.3304,3102000.00
2001-12-14,20.7300,20.8300,20.0900,20.3900,1.3155,3390800.00
2001-12-13,21.4900,21.5500,20.5000,21.0000,1.3549,3532900.00
2001-12-12,21.8700,21.9200,21.2500,21.4900,1.3865,3436800.00
2001-12-11,22.6700,22.8500,21.6500,21.7800,1.4052,3669200.00
2001-12-10,22.2900,22.9900,22.2300,22.5400,1.4542,3035900.00
2001-12-07,22.4600,22.7100,22.0000,22.5400,1.4542,3634200.00
2001-12-06,23.4800,23.5000,22.1400,22.7800,1.4697,6052400.00
2001-12-05,22.3600,24.0300,22.1700,23.7600,1.5329,10153200.00
2001-12-04,21.0500,22.5600,20.7200,22.4000,1.4452,6793200.00
2001-12-03,21.0600,21.2800,20.6000,21.0500,1.3581,3235100.00
2001-11-30,20.4700,21.4400,20.2500,21.3000,1.3742,5427000.00
2001-11-29,20.6000,20.7000,20.1900,20.4200,1.3175,3620800.00
2001-11-28,20.8500,21.2100,20.4100,20.5300,1.3245,4475200.00
2001-11-27,21.2000,21.5200,20.5000,21.0000,1.3549,4795600.00
2001-11-26,19.9400,21.5500,19.8800,21.3700,1.3787,8226600.00
2001-11-23,19.7100,19.9500,19.5700,19.8400,1.2800,1071500.00
2001-11-21,19.6100,19.8000,19.2600,19.6800,1.2697,3599700.00
2001-11-20,19.8200,20.2000,19.5000,19.5300,1.2600,4939000.00
2001-11-19,19.0000,20.0500,18.9600,20.0000,1.2904,5939100.00
2001-11-16,19.2700,19.2900,18.4000,18.9700,1.2239,4119000.00
2001-11-15,19.4500,19.9000,19.2300,19.4500,1.2549,3804100.00
2001-11-14,19.5900,19.9000,19.1500,19.6100,1.2652,3949100.00
2001-11-13,19.0800,19.3900,18.7100,19.3700,1.2497,4012000.00
2001-11-12,18.6600,19.1700,17.9600,18.7500,1.2097,3598200.00
2001-11-09,18.6000,19.2500,18.5500,18.7100,1.2071,2398100.00
2001-11-08,19.6300,19.8900,18.5700,18.7100,1.2071,6109700.00
2001-11-07,19.4600,20.1300,19.3300,19.5900,1.2639,6839100.00
2001-11-06,18.9600,19.6200,18.5300,19.5700,1.2626,5643200.00
2001-11-05,18.8400,19.2500,18.6100,19.0700,1.2304,4210600.00
2001-11-02,18.5200,18.8600,18.1600,18.5700,1.1981,3521500.00
2001-11-01,17.6500,18.7800,17.2500,18.5900,1.1994,5589200.00
2001-10-31,17.7300,18.4000,17.4400,17.5600,1.1329,4888400.00
2001-10-30,17.3800,18.0000,17.0600,17.6000,1.1355,4942200.00
2001-10-29,18.5700,18.6700,17.6000,17.6300,1.1374,4271100.00
2001-10-26,18.8600,19.2500,18.6200,18.6700,1.2045,4981500.00
2001-10-25,18.4400,19.2500,18.1600,19.1900,1.2381,4552700.00
2001-10-24,18.0600,19.0900,17.7500,18.9500,1.2226,6686200.00
2001-10-23,19.1200,19.4200,17.8700,18.1400,1.1704,12231800.00
2001-10-22,18.2100,19.0700,18.0900,19.0200,1.2271,6998900.00
2001-10-19,17.9400,18.4000,17.8800,18.3000,1.1807,2978400.00
2001-10-18,17.2900,18.2300,17.2900,18.0000,1.1613,10938800.00
2001-10-17,18.3400,18.4100,16.9600,16.9900,1.0962,5098900.00
2001-10-16,18.0900,18.2000,17.7700,18.0100,1.1620,3624100.00
2001-10-15,17.9500,18.3800,17.9500,17.9900,1.1607,5692000.00
2001-10-12,17.3100,18.0800,16.8600,18.0100,1.1620,5139500.00
2001-10-11,16.9200,17.7400,16.8500,17.7400,1.1445,5967200.00
2001-10-10,16.1000,16.8500,15.9500,16.8200,1.0852,5495700.00
2001-10-09,16.0500,16.2000,15.6300,16.0000,1.0323,3107600.00
2001-10-08,15.5700,16.3500,15.5000,16.2000,1.0452,3714000.00
2001-10-05,15.4000,16.1500,14.9900,16.1400,1.0413,6119400.00
2001-10-04,15.3500,16.2500,14.9900,15.8800,1.0245,7162900.00
2001-10-03,14.9500,15.3600,14.8300,14.9800,0.9665,12197200.00
2001-10-02,15.4300,15.8300,14.8800,15.0500,0.9710,4212200.00
2001-10-01,15.4900,15.9900,15.2300,15.5400,1.0026,3718000.00
2001-09-28,15.7100,15.9100,15.3900,15.5100,1.0007,6519800.00
2001-09-27,15.2500,15.7500,15.2000,15.5100,1.0007,5754300.00
2001-09-26,15.8100,15.8900,14.9300,15.1500,0.9774,8817800.00
2001-09-25,16.1400,16.2200,15.3500,15.5400,1.0026,6685800.00
2001-09-24,16.1100,16.8400,15.9500,16.4500,1.0613,5259600.00
2001-09-21,14.8000,16.2500,14.6800,15.7300,1.0149,10187800.00
2001-09-20,16.2900,16.9500,15.5000,15.6800,1.0116,7342400.00
2001-09-19,16.5000,17.1000,15.6000,17.0200,1.0981,6666400.00
2001-09-18,16.9000,17.7200,16.1700,16.2800,1.0503,5841100.00
2001-09-17,16.0000,17.0700,15.7300,16.9900,1.0962,8178700.00
2001-09-10,17.0000,17.5000,16.9200,17.3700,1.1207,5515100.00
2001-09-07,17.5000,18.1000,17.2000,17.2800,1.1149,4318400.00
2001-09-06,18.4000,18.9300,17.6500,17.7200,1.1433,5042300.00
2001-09-05,18.2400,18.9500,18.1200,18.5500,1.1968,6429600.00
2001-09-04,18.5000,19.0800,18.1800,18.2500,1.1774,6218100.00
2001-08-31,17.7300,18.6000,17.6500,18.5500,1.1968,3873300.00
2001-08-30,17.7400,18.1800,17.2800,17.8300,1.1504,6583800.00
2001-08-29,18.4400,18.8300,17.8300,17.8300,1.1504,4285200.00
2001-08-28,18.9000,19.1400,18.4000,18.4000,1.1871,3066700.00
2001-08-27,18.6000,19.3000,18.1600,18.9200,1.2207,3136500.00
2001-08-24,18.0000,18.6200,17.6500,18.5700,1.1981,5184500.00
2001-08-23,18.2000,18.3400,17.5800,17.8100,1.1491,3876400.00
2001-08-22,17.9400,18.2500,17.6100,18.2100,1.1749,3106700.00
2001-08-21,18.1400,18.1400,17.7000,17.9200,1.1562,3316100.00
2001-08-20,18.1400,18.2300,17.8100,18.1200,1.1691,4505400.00
2001-08-17,18.0000,18.4500,17.9900,18.0700,1.1658,3721900.00
2001-08-16,18.2700,18.7500,17.9700,18.6500,1.2033,5144500.00
2001-08-15,18.7600,18.9400,18.2000,18.4400,1.1897,5165700.00
2001-08-14,19.2000,19.3600,18.6700,18.7300,1.2084,4088400.00
2001-08-13,19.1000,19.3300,18.7600,19.0900,1.2316,2642800.00
2001-08-10,19.0400,19.3200,18.5900,19.0200,1.2271,3338600.00
2001-08-09,18.9600,19.1500,18.7200,19.0500,1.2291,3583300.00
2001-08-08,19.2600,19.7000,18.5400,18.9000,1.2194,4931600.00
2001-08-07,19.3300,19.6700,18.9800,19.2500,1.2420,3009800.00
2001-08-06,19.0400,19.6600,19.0000,19.1300,1.2342,1779500.00
2001-08-03,19.8900,19.9000,19.0000,19.5000,1.2581,3322400.00
2001-08-02,19.6500,19.8700,19.2600,19.8200,1.2787,4501600.00
2001-08-01,19.0100,19.7800,18.9500,19.0600,1.2297,5431000.00
2001-07-31,19.2700,19.4200,18.5100,18.7900,1.2123,4196900.00
2001-07-30,19.1200,19.3600,18.5100,18.9300,1.2213,4345700.00
2001-07-27,18.7500,19.2500,18.5000,18.9600,1.2233,5966700.00
2001-07-26,18.4800,18.8000,17.8500,18.5900,1.1994,6591800.00
2001-07-25,19.1200,19.3000,17.9700,18.4700,1.1916,7926400.00
2001-07-24,19.3900,19.9200,18.7300,19.0900,1.2316,6221000.00
2001-07-23,20.0900,20.5000,19.5100,19.5400,1.2607,4310000.00
2001-07-20,19.7000,20.0600,19.4900,19.9800,1.2891,7939000.00
2001-07-19,21.2300,21.4200,19.7500,19.9600,1.2878,15377500.00
2001-07-18,21.7800,22.7800,20.4200,20.7900,1.3413,20303800.00
2001-07-17,23.9800,25.2200,23.0100,25.1000,1.6194,11568400.00
2001-07-16,24.8800,25.1000,23.9100,23.9600,1.5458,4976200.00
2001-07-13,24.1300,25.0100,23.8400,24.8500,1.6033,8120400.00
2001-07-12,23.3000,24.8100,23.3000,24.3600,1.5717,10978600.00
2001-07-11,21.0300,22.5500,21.0000,22.5400,1.4542,8401900.00
2001-07-10,22.9500,23.0700,20.8400,21.1400,1.3639,7058400.00
2001-07-09,22.0900,23.0000,21.6800,22.7000,1.4646,6026200.00
2001-07-06,22.7600,22.9600,21.7200,22.0300,1.4213,5409300.00
2001-07-05,23.6000,23.7700,23.0100,23.1900,1.4962,2719500.00
2001-07-03,23.5100,24.1800,23.5000,23.8400,1.5381,2009700.00
2001-07-02,23.6400,24.2300,23.1400,23.9000,1.5420,4108000.00
2001-06-29,23.6600,25.1000,23.2000,23.2500,1.5000,9203400.00
2001-06-28,23.0500,23.9100,22.9400,23.5400,1.5187,6221600.00
2001-06-27,23.8300,24.0000,22.5000,23.3400,1.5058,6680900.00
2001-06-26,23.3400,23.7700,23.0100,23.7500,1.5323,4871100.00
2001-06-25,22.5000,24.0000,22.4500,23.9900,1.5478,7849100.00
2001-06-22,22.4800,23.0000,21.7600,22.2600,1.4362,5107600.00
2001-06-21,21.5500,23.0000,21.1000,22.4900,1.4510,6095200.00
2001-06-20,20.0000,21.8500,19.9800,21.6700,1.3981,7707500.00
2001-06-19,20.8500,21.4000,20.0100,20.1900,1.3026,5733700.00
2001-06-18,20.4100,20.8500,20.0000,20.3300,1.3116,6177000.00
2001-06-15,20.1000,20.7500,19.3500,20.4400,1.3187,8118300.00
2001-06-14,20.0400,20.4500,19.7700,19.8800,1.2826,5309800.00
2001-06-13,21.4200,21.7300,20.0600,20.4700,1.3207,9133700.00
2001-06-12,19.7700,20.6900,19.7600,20.3100,1.3104,5424900.00
2001-06-11,21.0500,21.0700,19.9500,20.0400,1.2929,5250000.00
2001-06-08,21.6500,21.6500,20.7100,21.3200,1.3755,6118300.00
2001-06-07,20.7100,21.7000,20.4500,21.6600,1.3975,5806800.00
2001-06-06,20.9300,20.9300,20.3300,20.7300,1.3375,3985300.00
2001-06-05,20.8000,21.1000,20.3500,20.9400,1.3510,8424900.00
2001-06-04,21.0800,21.1100,20.4600,20.6600,1.3329,5034300.00
2001-06-01,20.1300,21.0900,19.9800,20.8900,1.3478,8144200.00
2001-05-31,19.8000,20.2400,19.4900,19.9500,1.2871,7908800.00
2001-05-30,20.7600,20.7600,19.3000,19.7800,1.2762,13876400.00
2001-05-29,22.3200,22.5000,20.8100,21.4700,1.3852,9214100.00
2001-05-25,23.2000,23.2900,22.5000,22.7600,1.4684,2834700.00
2001-05-24,23.2900,23.3000,22.6200,23.2000,1.4968,4852800.00
2001-05-23,23.7500,23.7500,22.8600,23.2300,1.4987,5018600.00
2001-05-22,24.0000,24.1300,23.4000,23.5000,1.5162,7373500.00
2001-05-21,23.6300,23.9100,23.0500,23.5600,1.5200,8232100.00
2001-05-18,23.3600,23.6400,23.1200,23.5300,1.5181,2840200.00
2001-05-17,24.2300,24.3300,23.2500,23.5500,1.5194,5930700.00
2001-05-16,23.2600,24.5000,22.8500,24.1000,1.5549,5755900.00
2001-05-15,23.3700,25.5000,23.0400,23.1800,1.4955,4232600.00
2001-05-14,22.8900,23.6800,22.7500,23.2900,1.5026,5521800.00
2001-05-11,23.0100,23.4900,22.7600,22.8500,1.4742,3625800.00
2001-05-10,24.2100,24.5000,22.9500,23.0000,1.4839,5160300.00
2001-05-09,24.1400,24.5500,23.6700,23.9800,1.5471,5801600.00
2001-05-08,25.3500,25.4500,23.9500,24.5700,1.5852,5632800.00
2001-05-07,25.6200,25.7600,24.8400,24.9600,1.6104,4938400.00
2001-05-04,24.2400,25.8500,23.9600,25.7500,1.6613,5018800.00
2001-05-03,25.9700,26.2500,24.7300,24.9600,1.6104,5384700.00
2001-05-02,26.3400,26.7000,25.7600,26.5900,1.7155,6580800.00
2001-05-01,25.4100,26.5000,25.2000,25.9300,1.6729,7629500.00
2001-04-30,26.7000,27.1200,24.8700,25.4900,1.6446,8835300.00
2001-04-27,25.2000,26.2900,24.7500,26.2000,1.6904,8089500.00
2001-04-26,25.1700,26.1000,24.6800,24.6900,1.5929,14280300.00
2001-04-25,24.2100,24.8600,23.5700,24.7200,1.5949,5906800.00
2001-04-24,24.3300,24.7500,23.5100,24.0300,1.5504,6734600.00
2001-04-23,24.3400,25.0000,24.0000,24.2500,1.5646,9670100.00
2001-04-20,24.9300,25.6300,24.6000,25.0400,1.6155,12382200.00
2001-04-19,25.5500,25.7500,23.6000,25.7200,1.6594,33458400.00
2001-04-18,21.5700,24.0800,21.0800,22.7900,1.4704,19657900.00
2001-04-17,21.2000,21.2100,19.6000,20.4000,1.3162,12235700.00
2001-04-16,22.0900,22.4000,20.8600,21.4400,1.3833,5093300.00
2001-04-12,21.4200,23.0200,21.1500,22.4200,1.4465,5338100.00
2001-04-11,22.9800,23.0000,21.2800,21.8000,1.4065,5966000.00
2001-04-10,20.9000,22.7000,20.7800,22.0400,1.4220,8167400.00
2001-04-09,20.6900,21.3400,20.0600,20.5400,1.3252,4760400.00
2001-04-06,20.8000,21.0400,19.9000,20.5900,1.3284,5801600.00
2001-04-05,20.6000,22.5000,20.0000,20.8700,1.3465,7977900.00
2001-04-04,19.7600,20.2500,18.7500,19.5000,1.2581,12240800.00
2001-04-03,21.3600,21.4000,20.1300,20.2400,1.3058,6583700.00
2001-04-02,22.0900,22.6600,21.4000,21.5900,1.3929,6087700.00
2001-03-30,22.5500,22.7200,21.3400,22.0700,1.4239,7149100.00
2001-03-29,21.7700,23.4500,21.5000,22.5300,1.4536,10947600.00
2001-03-28,22.0800,22.5000,21.5000,22.1700,1.4304,10440400.00
2001-03-27,21.9400,23.0500,21.9000,22.8700,1.4755,9711100.00
2001-03-26,23.1300,23.7500,21.1300,21.7800,1.4052,13115200.00
2001-03-23,22.0600,23.5600,22.0000,23.0000,1.4839,16873000.00
2001-03-22,20.3700,21.7500,20.1900,21.6200,1.3949,12916100.00
2001-03-21,19.7800,20.8700,19.3700,20.1200,1.2981,6631700.00
2001-03-20,20.7200,20.9400,19.6900,19.6900,1.2704,8914400.00
2001-03-19,19.7500,20.6200,19.5000,20.5600,1.3265,6357300.00
2001-03-16,19.0000,20.3100,18.8700,19.6200,1.2658,8398500.00
2001-03-15,20.8700,21.3700,19.6900,19.6900,1.2704,9452100.00
2001-03-14,18.5000,20.5000,18.4400,20.4400,1.3187,8531700.00
2001-03-13,18.8700,19.5600,18.1900,19.5600,1.2620,7916600.00
2001-03-12,19.6900,19.8700,18.1200,18.6200,1.2013,6982500.00
2001-03-09,20.6200,20.6900,20.0000,20.2500,1.3065,5341700.00
2001-03-08,20.6900,21.1200,20.4400,20.8100,1.3426,3658200.00
2001-03-07,21.3100,21.6200,20.7500,21.2500,1.3710,7491800.00
2001-03-06,20.7200,22.0600,20.6900,21.5000,1.3871,13067900.00
2001-03-05,19.3700,20.5000,19.2500,20.3700,1.3142,5788800.00
2001-03-02,18.3100,20.4400,18.2500,19.2500,1.2420,7253600.00
2001-03-01,17.8100,18.7500,17.1900,18.7500,1.2097,5901100.00
2001-02-28,19.3700,19.4400,18.1200,18.2500,1.1774,9075600.00
2001-02-27,19.2800,19.4400,18.6900,19.3700,1.2497,6223500.00
2001-02-26,19.0600,19.6900,18.5600,19.5000,1.2581,3686400.00
2001-02-23,18.6200,18.8700,18.2500,18.8100,1.2136,5247600.00
2001-02-22,19.0600,19.3700,18.0000,18.8100,1.2136,7713600.00
2001-02-21,18.2500,19.9400,18.2500,18.8700,1.2174,6968900.00
2001-02-20,19.1900,19.4400,18.1900,18.3100,1.1813,5623100.00
2001-02-16,19.0000,19.5000,18.7500,19.0000,1.2258,4712700.00
2001-02-15,19.6900,20.5600,19.6900,20.0600,1.2942,5561000.00
2001-02-14,19.1900,19.6200,18.5000,19.5000,1.2581,5520000.00
2001-02-13,19.9400,20.4400,19.0000,19.1200,1.2336,4233400.00
2001-02-12,19.0600,20.0000,18.8100,19.6900,1.2704,4895000.00
2001-02-09,20.5000,20.8100,18.6900,19.1200,1.2336,10537200.00
2001-02-08,20.5600,21.0600,20.1900,20.7500,1.3387,10788000.00
2001-02-07,20.6600,20.8700,19.8100,20.7500,1.3387,7033700.00
2001-02-06,20.1600,21.3900,20.0000,21.1200,1.3626,8262700.00
2001-02-05,20.5000,20.5600,19.7500,20.1900,1.3026,5109200.00
2001-02-02,21.1200,21.9400,20.5000,20.6200,1.3304,7631100.00
2001-02-01,20.6900,21.5000,20.5000,21.1200,1.3626,6601700.00
2001-01-31,21.5000,22.5000,21.4400,21.6200,1.3949,13048300.00
2001-01-30,21.5600,22.0000,20.8700,21.7500,1.4033,12364700.00
2001-01-29,19.5600,21.7500,19.5600,21.6900,1.3994,15277300.00
2001-01-26,19.5000,19.8100,19.0600,19.5600,1.2620,8621800.00
2001-01-25,20.5600,20.5600,19.7500,19.9400,1.2865,8744800.00
2001-01-24,20.6200,20.6900,19.5600,20.5000,1.3226,12805200.00
2001-01-23,19.3100,20.9400,19.0600,20.5000,1.3226,15705900.00
2001-01-22,19.0600,19.6200,18.4400,19.2500,1.2420,9273700.00
2001-01-19,19.4400,19.5600,18.6900,19.5000,1.2581,13869000.00
2001-01-18,17.8100,18.7500,17.6200,18.6900,1.2058,21910900.00
2001-01-17,17.5600,17.5600,16.5000,16.8100,1.0845,15015600.00
2001-01-16,17.4400,18.2500,17.0000,17.1200,1.1045,5466400.00
2001-01-12,17.8700,18.0000,17.0600,17.1900,1.1091,7560300.00
2001-01-11,16.2500,18.5000,16.2500,18.0000,1.1613,14352400.00
2001-01-10,16.6900,17.0000,16.0600,16.5600,1.0684,10371100.00
2001-01-09,16.8100,17.6400,16.5600,17.1900,1.1091,10516600.00
2001-01-08,16.9400,16.9800,15.9400,16.5600,1.0684,6673200.00
2001-01-05,16.9400,17.3700,16.0600,16.3700,1.0562,7363500.00
2001-01-04,18.1400,18.5000,16.8100,17.0600,1.1007,13203500.00
2001-01-03,14.5000,16.6900,14.4400,16.3700,1.0562,14590600.00
2001-01-02,14.8800,15.2500,14.5600,14.8800,0.9600,8077000.00
2000-12-29,14.6900,15.0000,14.5000,14.8800,0.9600,11256000.00
2000-12-28,14.3800,14.9400,14.3100,14.8100,0.9555,5449600.00
2000-12-27,14.3400,14.8100,14.1900,14.8100,0.9555,5811900.00
2000-12-26,14.8800,15.0000,14.2500,14.6900,0.9478,3871700.00
2000-12-22,14.1300,15.0000,14.1300,15.0000,0.9678,5679500.00
2000-12-21,14.2500,15.0000,13.8800,14.0600,0.9071,6550800.00
2000-12-20,13.7800,14.6300,13.6300,14.3800,0.9278,10095200.00
2000-12-19,14.3800,15.2500,14.0000,14.0000,0.9032,6678700.00
2000-12-18,14.5600,14.6300,13.9400,14.2500,0.9194,5818000.00
2000-12-15,14.5600,14.6900,14.0000,14.0600,0.9071,9177600.00
2000-12-14,15.0300,15.2500,14.4400,14.4400,0.9316,4702100.00
2000-12-13,15.5600,15.5600,14.8800,15.0000,0.9678,6158700.00
2000-12-12,15.2500,16.0000,15.0000,15.3800,0.9923,6897500.00
2000-12-11,15.1900,15.3800,14.8800,15.1900,0.9800,5937700.00
2000-12-08,14.8100,15.3100,14.4400,15.0600,0.9716,7779000.00
2000-12-07,14.4400,14.8800,14.0000,14.3100,0.9232,7302100.00
2000-12-06,14.6300,15.0000,14.0000,14.3100,0.9232,24544000.00
2000-12-05,16.9400,17.4400,16.3700,17.0000,1.0968,10963900.00
2000-12-04,17.1900,17.1900,16.4400,16.6900,1.0768,6634300.00
2000-12-01,17.0000,17.5000,16.8100,17.0600,1.1007,6887600.00
2000-11-30,16.6900,17.0000,16.1200,16.5000,1.0645,14457100.00
2000-11-29,18.0900,18.3100,17.2500,17.5600,1.1329,8788400.00
2000-11-28,18.6900,19.0000,17.9400,18.0300,1.1633,4805800.00
2000-11-27,19.8700,19.9400,18.5000,18.6900,1.2058,4621300.00
2000-11-24,18.8600,19.5000,18.8100,19.3100,1.2458,2873800.00
2000-11-22,18.8100,19.1200,18.3700,18.5000,1.1936,5009500.00
2000-11-21,19.1900,19.5000,18.7500,18.8100,1.2136,5392000.00
2000-11-20,18.5900,19.5000,18.2500,18.9400,1.2220,7286900.00
2000-11-17,19.1900,19.2500,18.2500,18.5000,1.1936,7967500.00
2000-11-16,19.5000,19.8100,18.8700,19.0000,1.2258,4274500.00
2000-11-15,20.0300,20.1900,19.2500,19.8700,1.2820,5042100.00
2000-11-14,19.9400,20.5000,19.5600,20.2500,1.3065,7303600.00
2000-11-13,18.7500,20.0000,18.2500,19.3700,1.2497,7711000.00
2000-11-10,19.3600,19.8700,19.0600,19.0600,1.2297,7540200.00
2000-11-09,19.8700,20.5000,19.0600,20.1900,1.3026,8514900.00
2000-11-08,21.3700,21.4400,19.8100,20.0600,1.2942,7537300.00
2000-11-07,21.5000,21.8100,20.8100,21.3100,1.3749,5392200.00
2000-11-06,22.4400,22.6200,20.8700,21.4400,1.3833,7026400.00
2000-11-03,23.0000,23.0000,21.9400,22.2500,1.4355,9211100.00
2000-11-02,21.1200,22.4400,21.0600,22.3100,1.4394,10548100.00
2000-11-01,19.4400,20.8700,19.4400,20.5000,1.3226,10274400.00
2000-10-31,19.7500,20.2500,19.2500,19.5600,1.2620,15819300.00
2000-10-30,19.1200,19.9400,18.7500,19.3100,1.2458,11414100.00
2000-10-27,18.8700,19.1900,17.8700,18.5600,1.1974,13294700.00
2000-10-26,18.8100,18.8700,17.5000,18.5000,1.1936,12890200.00
2000-10-25,19.0600,19.1900,18.4400,18.5000,1.1936,11856600.00
2000-10-24,20.6900,20.8700,18.8100,18.8700,1.2174,14365200.00
2000-10-23,20.2700,20.5600,19.4400,20.3700,1.3142,9844500.00
2000-10-20,19.0600,20.3700,18.9400,19.5000,1.2581,14129700.00
2000-10-19,19.1600,19.8100,18.3100,18.9400,1.2220,26905800.00
2000-10-18,19.4400,21.0600,18.7500,20.1200,1.2981,14897600.00
2000-10-17,21.6900,21.9400,19.6900,20.1200,1.2981,10745000.00
2000-10-16,22.3100,23.2500,21.3700,21.5000,1.3871,14646000.00
2000-10-13,20.2500,22.1200,20.0000,22.0600,1.4233,22281300.00
2000-10-12,20.3100,20.8100,19.5000,20.0000,1.2904,21269000.00
2000-10-11,20.1200,21.0000,19.1200,19.6200,1.2658,21400400.00
2000-10-10,21.6200,22.4400,20.5000,20.8700,1.3465,12341100.00
2000-10-09,22.6200,22.8700,21.1200,21.7500,1.4033,10670800.00
2000-10-06,22.6900,22.9400,21.0000,22.1900,1.4316,10940300.00
2000-10-05,23.5000,24.5000,22.0000,22.0600,1.4233,15589400.00
2000-10-04,22.3700,23.7500,21.8700,23.6200,1.5239,26179000.00
2000-10-03,24.9400,25.0000,22.1900,22.3100,1.4394,36395000.00
2000-10-02,26.6900,26.7500,23.5000,24.2500,1.5646,43299800.00
2000-09-29,28.1900,29.0000,25.3700,25.7500,1.6613,132529300.00
2000-09-28,49.3100,53.8100,48.1300,53.5000,3.4517,17492600.00
2000-09-27,51.7500,52.7500,48.2500,48.9400,3.1575,7183200.00
2000-09-26,53.3100,54.7500,51.3800,51.4400,3.3188,5195300.00
2000-09-25,52.7500,55.5000,52.0600,53.5000,3.4517,7777700.00
2000-09-22,50.3100,52.4400,50.0000,52.1900,3.3672,12976800.00
2000-09-21,58.5000,59.6300,55.2500,56.6900,3.6575,9115900.00
2000-09-20,59.4100,61.4400,58.5600,61.0500,3.9388,4060500.00
2000-09-19,59.7500,60.5000,58.5600,59.9400,3.8672,4848400.00
2000-09-18,55.2500,60.7500,55.0600,60.6600,3.9136,7581000.00
2000-09-15,57.7500,58.1900,54.2500,55.2300,3.5633,7044900.00
2000-09-14,58.5600,59.6300,56.8100,56.8600,3.6685,7617000.00
2000-09-13,56.7500,59.5000,56.7500,58.0000,3.7420,5464000.00
2000-09-12,57.3400,60.0600,57.0000,57.7500,3.7259,3357100.00
2000-09-11,58.6900,60.3800,58.1300,58.4400,3.7704,3346100.00
2000-09-08,61.6300,61.6300,58.5000,58.8800,3.7988,3491400.00
2000-09-07,59.1300,62.5600,58.2500,62.0000,4.0001,3883300.00
2000-09-06,61.3800,62.3800,57.7500,58.4400,3.7704,6346500.00
2000-09-05,62.6600,64.1200,62.2500,62.4400,4.0285,5332900.00
2000-09-01,61.3100,63.6300,61.1300,63.4400,4.0930,4587000.00
2000-08-31,58.9700,61.5000,58.9400,60.9400,3.9317,7492800.00
2000-08-30,59.0000,60.0000,58.7000,59.5000,3.8388,5096300.00
2000-08-29,57.8800,59.4400,57.6900,59.1900,3.8188,4768400.00
2000-08-28,57.2500,59.0000,57.0600,58.0600,3.7459,6410800.00
2000-08-25,56.5000,57.5000,56.3800,56.8100,3.6652,5972500.00
2000-08-24,54.6700,56.6300,53.3800,56.1100,3.6201,5549400.00
2000-08-23,51.4700,54.7500,51.0600,54.3100,3.5040,4229700.00
2000-08-22,50.6300,52.8100,50.3800,51.6900,3.3349,4942900.00
2000-08-21,50.2500,51.5600,49.6300,50.5000,3.2581,2401200.00
2000-08-18,51.3800,51.8100,49.8800,50.0000,3.2259,3396000.00
2000-08-17,48.3800,52.4400,48.3100,51.4400,3.3188,4837500.00
2000-08-16,46.8800,49.0000,46.8100,48.5000,3.1291,2565600.00
2000-08-15,47.2500,47.9400,46.5000,46.6900,3.0123,2039300.00
2000-08-14,47.5900,47.6900,46.3100,47.0600,3.0362,2797500.00
2000-08-11,46.8400,48.0000,45.5600,47.6900,3.0768,4251000.00
2000-08-10,48.0000,48.4400,47.3800,47.5600,3.0685,4494900.00
2000-08-09,48.1300,48.4400,47.2500,47.5000,3.0646,6779300.00
2000-08-08,47.9400,48.0000,46.3100,46.7500,3.0162,3154900.00
2000-08-07,47.8800,49.0600,47.1900,47.9400,3.0930,3345500.00
2000-08-04,49.4700,51.2500,46.3100,47.3800,3.0568,4698600.00
2000-08-03,45.5600,48.0600,44.2500,48.0000,3.0968,6069600.00
2000-08-02,49.0000,49.9400,47.1900,47.2500,3.0485,2899200.00
2000-08-01,50.3100,51.1600,49.2500,49.3100,3.1814,2451500.00
2000-07-31,49.1600,51.6300,48.7500,50.8100,3.2781,2773200.00
2000-07-28,52.2800,52.5000,46.8800,48.3100,3.1168,4248100.00
2000-07-27,50.0000,53.2500,49.8800,52.0000,3.3549,5267600.00
2000-07-26,49.8400,51.2500,49.2500,50.0600,3.2298,3758400.00
2000-07-25,50.3100,50.6300,49.0600,50.0600,3.2298,3778700.00
2000-07-24,52.5600,52.8800,47.5000,48.6900,3.1414,7360200.00
2000-07-21,54.3600,55.6300,52.9400,53.5600,3.4556,3504200.00
2000-07-20,55.0000,57.0600,54.1300,55.1300,3.5569,8313800.00
2000-07-19,55.1900,56.8100,51.7500,52.6900,3.3994,8176300.00
2000-07-18,58.5000,58.8800,56.8800,57.2500,3.6936,5685800.00
2000-07-17,58.2500,58.8100,57.1300,58.3100,3.7620,4642900.00
2000-07-14,57.1300,59.0000,56.8800,57.6900,3.7220,3397800.00
2000-07-13,58.5000,60.6300,54.7500,56.5000,3.6452,7958200.00
2000-07-12,58.1300,58.9400,56.3800,58.8800,3.7988,4025600.00
2000-07-11,57.0000,59.2500,55.4400,56.9400,3.6736,6391000.00
2000-07-10,54.0900,58.2500,53.7500,57.1300,3.6859,7103500.00
2000-07-07,52.5900,54.8100,52.1300,54.4400,3.5123,4707200.00
2000-07-06,52.5000,52.9400,49.6300,51.8100,3.3427,5527600.00
2000-07-05,53.2500,55.1900,50.7500,51.6300,3.3310,4736000.00
2000-07-03,52.1300,54.3100,52.1300,53.3100,3.4394,1264800.00
2000-06-30,52.8100,54.9400,51.6900,52.3800,3.3794,5769600.00
2000-06-29,53.0600,53.9400,51.0600,51.2500,3.3065,3636800.00
2000-06-28,53.3100,55.3800,51.5000,54.4400,3.5123,5114800.00
2000-06-27,53.7800,55.5000,51.6300,51.7500,3.3388,3633400.00
2000-06-26,52.5000,54.7500,52.1300,54.1300,3.4923,3309900.00
2000-06-23,53.7800,54.6300,50.8100,51.6900,3.3349,3660100.00
2000-06-22,55.7500,57.6300,53.5600,53.7500,3.4678,8352000.00
2000-06-21,50.5000,56.9400,50.3100,55.6300,3.5891,4375000.00
2000-06-20,98.5000,103.9400,98.3700,101.2500,3.2662,4476700.00
2000-06-19,90.5600,97.8700,89.8100,96.6200,3.1168,3517900.00
2000-06-16,93.5000,93.7500,89.0600,91.1900,2.9417,2710400.00
2000-06-15,91.2500,93.3700,89.0000,92.3700,2.9797,2219400.00
2000-06-14,94.6900,96.2500,90.1200,90.4400,2.9175,2477200.00
2000-06-13,91.1900,94.6900,88.1900,94.5000,3.0485,3138000.00
2000-06-12,96.3700,96.4400,90.8700,91.1900,2.9417,2592300.00
2000-06-09,96.7500,97.9400,94.3700,95.7500,3.0888,2253200.00
2000-06-08,97.6200,98.5000,93.1200,94.8100,3.0585,2129700.00
2000-06-07,93.6200,97.0000,91.6200,96.5600,3.1149,3009100.00
2000-06-06,91.9700,96.7500,90.3100,92.8700,2.9959,4691800.00
2000-06-05,93.3100,95.2500,89.6900,91.3100,2.9456,2889900.00
2000-06-02,93.7500,99.7500,89.0000,92.5600,2.9859,7079000.00
2000-06-01,81.7500,89.5600,80.3700,89.1200,2.8749,8070000.00
2000-05-31,86.8700,91.2500,83.8100,84.0000,2.7097,3870600.00
2000-05-30,87.6200,88.1200,81.7500,87.5600,2.8246,6366600.00
2000-05-26,88.0000,89.8700,85.2500,86.3700,2.7862,1617400.00
2000-05-25,88.5000,92.6600,86.0000,87.2700,2.8152,3631700.00
2000-05-24,86.1900,89.7500,83.0000,87.6900,2.8288,6057700.00
2000-05-23,90.5000,93.3700,85.6200,85.8100,2.7681,4621300.00
2000-05-22,93.7500,93.7500,86.0000,89.9400,2.9014,6745600.00
2000-05-19,99.2500,99.2500,93.3700,94.0000,3.0323,6613100.00
2000-05-18,103.0000,104.9400,100.6200,100.7500,3.2501,3337300.00
2000-05-17,103.6200,103.6900,100.3700,101.3700,3.2701,3554400.00
2000-05-16,104.5200,109.0600,102.7500,105.6900,3.4094,3932600.00
2000-05-15,108.0600,108.0600,100.1200,101.0000,3.2581,6061900.00
2000-05-12,106.0000,110.5000,104.7700,107.6200,3.4717,2740300.00
2000-05-11,101.3700,104.2500,99.0000,102.8100,3.3165,4462000.00
2000-05-10,104.0600,105.0000,98.7500,99.3100,3.2036,4777600.00
2000-05-09,110.3100,111.2500,104.8700,105.4400,3.4014,2920900.00
2000-05-08,112.0900,113.6900,110.0000,110.1200,3.5523,1650900.00
2000-05-05,110.8100,114.7500,110.7200,113.1200,3.6491,2536400.00
2000-05-04,115.1200,115.2500,110.5600,110.6900,3.5707,3567100.00
2000-05-03,118.9400,121.2500,111.6200,115.0600,3.7117,4373200.00
2000-05-02,123.2500,126.2500,117.5000,117.8700,3.8023,2111000.00
2000-05-01,124.8700,125.1200,121.8700,124.3100,4.0101,2019600.00
2000-04-28,127.1200,127.5000,121.3100,124.0600,4.0020,2228400.00
2000-04-27,117.1900,127.0000,116.5800,126.7500,4.0888,2916100.00
2000-04-26,126.6200,128.0000,120.0000,121.3100,3.9133,3276000.00
2000-04-25,122.1200,128.7500,122.0600,128.3100,4.1391,3496800.00
2000-04-24,115.0000,120.5000,114.7500,120.5000,3.8872,3960900.00
2000-04-20,123.6900,124.7500,117.0600,118.8700,3.8346,6447500.00
2000-04-19,126.1900,130.2500,119.7500,121.1200,3.9072,4644200.00
2000-04-18,123.5000,126.8700,119.3700,126.8700,4.0927,3490400.00
2000-04-17,109.5000,123.9400,109.0600,123.8700,3.9959,3656800.00
2000-04-14,109.3100,118.0000,109.0000,111.8700,3.6088,5960900.00
2000-04-13,111.5000,120.0000,108.5000,113.8100,3.6714,4730600.00
2000-04-12,119.0000,119.0000,104.8700,109.2500,3.5243,8403000.00
2000-04-11,123.5000,124.8700,118.0600,119.4400,3.8530,4837700.00
2000-04-10,131.6900,132.7500,124.7500,125.0000,4.0324,1895200.00
2000-04-07,127.2500,131.8800,125.5000,131.7500,4.2501,2164600.00
2000-04-06,130.6300,134.5000,123.2500,125.1900,4.0385,2318100.00
2000-04-05,126.4700,132.8800,124.0000,130.3800,4.2059,4086300.00
2000-04-04,132.6300,133.0000,116.7500,127.3100,4.1069,5895800.00
2000-04-03,135.5000,139.5000,129.4400,133.3100,4.3004,2933600.00
2000-03-31,127.4400,137.2500,126.0000,135.8100,4.3811,3612800.00
2000-03-30,133.5600,137.6900,125.4400,125.7500,4.0565,3700000.00
2000-03-29,139.3800,139.4400,133.8300,135.9400,4.3853,2141400.00
2000-03-28,137.2500,142.0000,137.1300,139.1300,4.4882,1812200.00
2000-03-27,137.6300,144.7500,136.8800,139.5600,4.5020,2492700.00
2000-03-24,142.4400,143.9400,135.5000,138.6900,4.4740,3990300.00
2000-03-23,142.0000,150.3800,140.0000,141.3100,4.5585,5022900.00
2000-03-22,132.7800,144.3800,131.5600,144.1900,4.6514,5071400.00
2000-03-21,122.5600,136.7500,121.6200,134.9400,4.3530,4681500.00
2000-03-20,123.5000,126.2500,122.3700,123.0000,3.9678,1825800.00
2000-03-17,120.1200,125.0000,119.6200,125.0000,4.0324,2723600.00
2000-03-16,117.3100,122.0000,114.5000,121.5600,3.9214,3375900.00
2000-03-15,115.6200,120.2500,114.1200,116.2500,3.7501,3960800.00
2000-03-14,121.2200,124.2500,114.0000,114.2500,3.6856,3826600.00
2000-03-13,122.1200,126.5000,119.5000,121.3100,3.9133,2713900.00
2000-03-10,121.6900,127.9400,121.0000,125.7500,4.0565,2219700.00
2000-03-09,120.8700,125.0000,118.2500,122.2500,3.9436,2470700.00
2000-03-08,122.8700,123.9400,118.5600,122.0000,3.9356,2421700.00
2000-03-07,126.4400,127.4400,121.1200,122.8700,3.9636,2437600.00
2000-03-06,126.0000,129.1300,125.0000,125.6900,4.0546,1880000.00
2000-03-03,124.8700,128.2300,120.0000,128.0000,4.1291,2887200.00
2000-03-02,127.0000,127.9400,120.6900,122.0000,3.9356,2779100.00
2000-03-01,118.5600,132.0600,118.5000,130.3100,4.2036,9616100.00
2000-02-29,113.5600,117.2500,112.5600,114.6200,3.6975,3294300.00
2000-02-28,110.1200,115.0000,108.3700,113.2500,3.6533,2931500.00
2000-02-25,114.8100,117.0000,110.1200,110.3700,3.5604,2224500.00
2000-02-24,117.3100,119.1200,111.7500,115.2000,3.7162,3361000.00
2000-02-23,113.2300,119.0000,111.0000,116.2500,3.7501,4224100.00
2000-02-22,110.1200,116.9400,106.6900,113.8100,3.6714,3770500.00
2000-02-18,114.6200,115.3700,110.8700,111.2500,3.5888,2084300.00
2000-02-17,115.1900,115.5000,113.1200,114.8700,3.7056,2584800.00
2000-02-16,117.7500,118.1200,112.1200,114.1200,3.6814,3377200.00
2000-02-15,115.2500,119.9400,115.1900,119.0000,3.8388,4337000.00
2000-02-14,109.3100,115.8700,108.6200,115.8100,3.7359,3281600.00
2000-02-11,113.6200,114.1200,108.2500,108.7500,3.5081,1895100.00
2000-02-10,112.8700,113.8700,110.0000,113.5000,3.6614,2705200.00
2000-02-09,114.1200,117.1200,112.4400,112.6200,3.6330,2672900.00
2000-02-08,114.0000,116.1200,111.2500,114.8700,3.7056,3648600.00
2000-02-07,108.0000,114.2500,105.9400,114.0600,3.6794,3938100.00
2000-02-04,103.9400,110.0000,103.6200,108.0000,3.4840,3797500.00
2000-02-03,100.3100,104.2500,100.2500,103.3100,3.3327,4242800.00
2000-02-02,100.7500,102.1200,97.0000,98.8100,3.1875,4144600.00
2000-02-01,104.0000,105.0000,100.0000,100.2500,3.2339,2839600.00
2000-01-31,101.0000,103.8700,94.5000,103.7500,3.3469,6265000.00
2000-01-28,108.1900,110.8700,100.6200,101.6200,3.2781,3779900.00
2000-01-27,108.8100,113.0000,107.0000,110.0000,3.5485,3037000.00
2000-01-26,110.0000,114.1900,109.7500,110.1900,3.5546,3278200.00
2000-01-25,105.0000,113.1200,102.3700,112.2500,3.6211,4438800.00
2000-01-24,108.4400,112.7500,105.1200,106.2500,3.4275,3936400.00
2000-01-21,114.2500,114.2500,110.1900,111.3100,3.5907,4427900.00
2000-01-20,115.5000,121.5000,113.5000,113.5000,3.6614,16349400.00
2000-01-19,105.6200,108.7500,103.3700,106.5600,3.4375,5336100.00
2000-01-18,101.0000,106.0000,100.4400,103.9400,3.3530,4099800.00
2000-01-14,100.0000,102.2500,99.3700,100.4400,3.2401,3485500.00
2000-01-13,94.4800,98.7500,92.5000,96.7500,3.1210,9220400.00
2000-01-12,95.0000,95.5000,86.5000,87.1900,2.8126,8714900.00
2000-01-11,95.9400,99.3700,90.5000,92.7500,2.9920,3942400.00
2000-01-10,102.0000,102.2500,94.7500,97.7500,3.1533,4509500.00
2000-01-07,96.5000,101.0000,95.5000,99.5000,3.2098,4113700.00
2000-01-06,106.1200,107.0000,95.0000,95.0000,3.0646,6856900.00
2000-01-05,103.7500,110.5600,103.0000,104.0000,3.3549,6949300.00
2000-01-04,108.2500,110.6200,101.1900,102.5000,3.3065,4574800.00
2000-01-03,104.8700,112.5000,101.6900,111.9400,3.6111,4783900.00