timestamp,open,high,low,close,volume
2020-10-09,285.6100,286.8100,284.4100,285.9300,2549141
2020-10-08,284.5200,284.6800,282.6900,284.2900,2147964
2020-10-07,280.2800,283.6700,280.2300,282.9200,2422621
2020-10-06,282.5400,283.5200,277.2400,277.7200,4364415
2020-10-05,278.7900,281.5900,278.7500,281.5100,1862496
2020-10-02,274.1700,278.5100,273.6000,276.8000,4771602
2020-10-01,279.3300,280.3500,276.5700,278.1400,2967993
2020-09-30,275.0000,280.1700,275.0000,277.5000,4028462
2020-09-29,275.6000,275.9800,273.2900,274.4200,1980155
2020-09-28,275.2600,277.1200,274.7200,275.9000,2790187
2020-09-25,266.7600,272.3100,266.2300,271.7000,3606821
2020-09-24,266.8600,270.8777,265.2700,268.1000,4432082
2020-09-23,274.1800,274.5900,267.0800,267.5800,3575918
2020-09-22,271.6700,273.2400,269.7900,272.8100,3169838
2020-09-21,271.5800,272.1700,267.0500,271.4400,5936941
2020-09-18,279.0200,279.4000,274.7731,276.5200,3156714
2020-09-17,277.6900,281.1500,277.0900,279.5700,3305288
2020-09-16,281.5400,284.2334,280.7803,281.0300,2668303
2020-09-15,282.4200,282.9000,279.8800,280.5800,2331755
2020-09-14,278.9200,281.4300,278.6721,280.5300,2371734
2020-09-11,276.9500,278.8200,274.9600,277.0900,2787455
2020-09-10,281.1300,282.1700,274.8500,275.7900,3455758
2020-09-09,278.0900,282.4900,277.3900,279.8500,3488892
2020-09-08,278.8200,278.8300,275.0105,275.4200,4780144
2020-09-04,284.9100,285.7900,277.0100,281.7700,7145822
2020-09-03,290.9700,292.3600,281.1000,283.3400,6118525
2020-09-02,288.0800,292.0600,287.6000,291.2100,3464294
2020-09-01,283.7300,286.9300,283.1700,286.7900,3036302
2020-08-31,286.2600,286.3400,283.8919,284.2800,4070137
2020-08-28,286.2300,287.4500,285.0000,286.7000,2715534
2020-08-27,284.4400,286.4500,283.6800,285.0400,3432795
2020-08-26,282.6100,283.6100,281.5700,283.4300,2647495
2020-08-25,284.2300,284.2300,281.0200,282.6200,3346049
2020-08-24,281.7200,283.2500,280.4700,283.1800,2622765
2020-08-21,277.0400,279.6100,276.8600,279.2900,2601159
2020-08-20,276.0400,278.3400,275.8700,277.8700,2063727
2020-08-19,278.6800,279.7400,276.9700,277.4300,3374281
2020-08-18,279.1000,279.3700,277.1100,278.2000,1678320
2020-08-17,280.1400,280.2500,278.5000,278.9500,2421337
2020-08-14,278.2300,280.1599,277.9000,279.8000,2247041
2020-08-13,279.1300,280.2200,278.2262,279.4200,1668346
2020-08-12,279.8400,280.7400,278.7200,280.0400,2650851
2020-08-11,280.9000,281.7800,276.4700,277.1900,4546407
2020-08-10,275.5099,278.2800,275.4800,278.1400,2313886
2020-08-07,273.2299,274.8200,272.4750,274.6200,2311296
2020-08-06,271.6300,274.0300,271.5700,273.9000,1948108
2020-08-05,269.9900,272.2700,269.9000,272.0000,2133451
2020-08-04,266.2900,268.4200,266.0300,268.4100,1909762
2020-08-03,265.6700,267.1500,265.3500,266.7200,2570812
2020-07-31,263.7600,264.4900,260.1800,264.3500,3317252
2020-07-30,262.4800,263.8200,259.9410,263.2800,3055612
2020-07-29,264.1900,266.0700,263.8000,265.5000,1917868
2020-07-28,264.9200,265.6100,263.6300,263.9300,1989345
2020-07-27,264.7700,266.3100,264.3500,265.9500,2637853
2020-07-24,265.1500,266.3399,264.0500,264.6900,2637694
2020-07-23,269.6400,269.7800,265.6200,266.6900,2838003
2020-07-22,267.8200,270.3500,267.7700,269.9800,2039285
2020-07-21,268.8200,270.2700,267.6500,268.3400,3167537
2020-07-20,266.3900,267.6400,265.0300,266.8200,4007759
2020-07-17,267.9500,268.0700,266.1700,266.7400,3411506
2020-07-16,267.1600,268.9300,266.0200,267.4700,2464607
2020-07-15,270.4700,270.5400,267.0500,268.9100,5178204
2020-07-14,260.5400,267.0500,260.1000,266.5900,7530273
2020-07-13,263.0600,266.5200,260.5800,261.0400,4825392
2020-07-10,257.2000,261.1600,256.4600,260.8200,3099690
2020-07-09,260.8700,261.1900,255.3500,257.2400,3970210
2020-07-08,259.6400,261.1900,258.2500,260.7200,2815565
2020-07-07,261.1000,261.8500,258.7800,259.0400,2810097
2020-07-06,262.1600,263.0500,260.8700,263.0000,2957548
2020-07-02,261.1500,262.1700,257.8800,258.4200,3799715
2020-07-01,258.8700,260.2600,257.1400,257.3100,3556923
2020-06-30,255.0700,259.0500,254.7200,257.8700,3638045
2020-06-29,252.1800,256.1200,250.9500,255.9100,3759039
2020-06-26,255.6500,256.0500,249.7000,250.3800,5314999
2020-06-25,253.3400,257.7100,252.0600,257.4400,4274984
2020-06-24,259.2200,259.5200,252.9400,254.6300,5866506
2020-06-23,262.8300,263.1500,261.0200,261.5000,2921108
2020-06-22,257.8800,260.5800,256.6800,260.3200,2776212
2020-06-19,264.2100,264.4600,257.6100,258.8000,5842397
2020-06-18,260.0400,262.2600,259.1100,261.4500,3236692
2020-06-17,264.6100,264.7000,261.2600,261.8200,3620357
2020-06-16,267.0900,267.1400,258.6900,263.8200,9173573
2020-06-15,250.2900,259.6000,249.1000,258.3500,7357182
2020-06-12,259.0000,260.3200,251.4300,256.7400,9810939
2020-06-11,262.1400,263.5100,251.3800,252.0300,14168964
2020-06-10,273.2000,274.1800,270.0100,270.4600,6465045
2020-06-09,273.2400,275.0200,272.1300,273.3800,4619301
2020-06-08,272.9000,276.3800,272.9000,276.2800,4634613
2020-06-05,270.4000,273.9500,269.7900,271.5400,7857174
2020-06-04,262.3700,264.4300,261.3900,263.3300,3912614
2020-06-03,260.3500,264.0000,259.6600,263.1700,5170689
2020-06-02,256.5500,257.9200,255.7100,257.8500,3025790
2020-06-01,253.7800,255.5500,252.7000,255.2700,2054007
2020-05-29,253.2700,255.3200,250.6800,254.2900,5080555
2020-05-28,257.8700,257.9400,253.8900,254.3500,4956183
2020-05-27,253.7300,255.7900,250.3300,255.7700,5230134
2020-05-26,250.8400,252.0200,249.8800,250.2500,4857058
2020-05-22,244.9100,245.1000,243.1700,244.8800,2517874
2020-05-21,245.5500,247.3800,243.8800,245.0200,3348974
2020-05-20,245.4000,246.5800,244.7300,245.7300,3266790
2020-05-19,245.4500,246.0200,242.0700,242.2200,4371898
2020-05-18,243.5100,247.2000,243.3600,245.9300,5194964
2020-05-15,234.1600,237.2500,233.4100,236.9100,4808476
2020-05-14,230.0800,236.7600,228.3000,236.7500,6936383
2020-05-13,236.9600,237.5000,231.0200,232.8200,7481493
2020-05-12,243.8100,244.1400,237.9400,238.0800,6343111
2020-05-11,241.6800,243.9400,241.0000,242.5600,2722536
2020-05-08,242.2700,243.8000,241.3400,243.6200,3894741
2020-05-07,239.2400,241.1800,238.5500,238.9100,3369035
2020-05-06,240.3400,240.5400,236.6000,236.8600,3040455
2020-05-05,240.0200,241.7400,238.7000,238.8000,3123783
2020-05-04,235.2100,237.7500,233.6400,237.4200,3830376
2020-05-01,239.5800,240.3300,236.5000,237.2800,4720171
2020-04-30,244.2000,245.1700,241.9100,243.2200,4841669
2020-04-29,245.4800,247.6700,244.2000,246.4500,4925606
2020-04-28,245.0100,245.1600,240.3600,241.0900,4674359
2020-04-27,239.1200,242.1900,238.4500,241.3200,3617010
2020-04-24,236.6100,238.3300,234.2000,237.8300,3568425
2020-04-23,235.5100,238.9200,234.8300,235.0700,6335438
2020-04-22,234.4000,236.2700,233.3900,234.7700,4307070
2020-04-21,231.3300,233.3400,229.4100,230.2200,6539807
2020-04-20,238.2400,241.1100,236.2600,236.6400,7317072
2020-04-17,241.6000,242.6600,238.2500,242.4300,5916292
2020-04-16,235.7000,236.0600,232.1800,235.3400,5903576
2020-04-15,234.4800,236.5800,232.3900,235.0800,6784161
2020-04-14,238.7000,240.4700,236.8800,239.6800,5343478
2020-04-13,236.4100,236.6900,230.9600,233.9600,6732379
2020-04-09,237.8400,240.1900,235.1100,237.1400,9389402
2020-04-08,229.1400,235.2500,226.8400,234.3300,6928384
2020-04-07,235.4600,236.1600,226.4500,226.6000,10791528
2020-04-06,218.9500,227.9100,218.1200,226.5300,10268098
2020-04-03,212.7300,214.5500,208.6900,210.6000,6661535
2020-04-02,208.3100,214.7900,207.1800,213.9600,8171561
2020-04-01,210.6500,214.7800,207.7700,209.3800,8524846
2020-03-31,221.9500,224.7500,218.4400,219.2300,8366304
2020-03-30,217.3600,223.7200,215.1000,223.1000,7664841
2020-03-27,217.6100,223.2600,214.5700,216.3500,10529636
2020-03-26,214.4300,225.8700,214.0100,225.0700,15983193
2020-03-25,210.5700,220.1700,205.3200,212.0600,17460031
2020-03-24,196.2700,207.2100,196.2100,206.6400,13977541
2020-03-23,190.1300,191.2000,182.1000,186.1300,15616106
2020-03-20,203.2900,205.2900,191.0000,191.9000,12180607
2020-03-19,198.3700,204.9800,192.3200,201.3100,13502671
2020-03-18,199.0700,205.4400,189.6700,199.3900,13255981
2020-03-17,207.0100,214.4700,199.3500,213.4700,15958057
2020-03-16,206.5000,218.3100,201.5100,202.4900,12316034
2020-03-13,225.6500,232.4800,213.2900,232.1100,13646380
2020-03-12,220.5000,229.0000,211.8300,212.1100,17153290
2020-03-11,243.5400,244.9100,233.6000,235.8400,7670053
2020-03-10,247.2900,250.5400,237.0900,250.4700,9374063
2020-03-09,241.5000,247.0700,237.1700,238.7200,10305604
2020-03-06,253.6700,260.1000,252.4300,258.8500,7369560
2020-03-05,264.2700,266.5300,259.5600,261.4600,5839648
2020-03-04,265.4500,271.1100,262.9600,270.8900,5394677
2020-03-03,267.8000,271.0200,257.1800,259.3000,11459799
2020-03-02,256.7100,267.2500,254.0600,267.0300,8505526
2020-02-28,250.5200,255.1200,247.0000,254.5600,17538982
2020-02-27,264.8600,267.7300,257.3900,257.5000,11131481
2020-02-26,271.9900,275.3100,268.8300,269.7400,7468934
2020-02-25,280.8000,281.3600,269.8800,270.7000,9848504
2020-02-24,280.3300,282.7800,278.9700,279.5600,6564916
2020-02-21,290.8000,291.0500,288.7500,289.7400,3271763
2020-02-20,293.5600,294.2900,290.1700,292.7800,3486304
2020-02-19,293.7700,294.7200,293.3900,294.1000,1457384
2020-02-18,293.1500,293.8800,291.7600,292.9500,2396659
2020-02-14,294.9700,295.1300,293.4000,294.5400,1860586
2020-02-13,294.3900,295.8400,293.9200,294.8200,2629860
2020-02-12,294.6300,295.8700,294.5300,295.7200,2766821
2020-02-11,294.3500,294.4200,292.2800,292.9400,1989849
2020-02-10,290.2000,292.9600,290.1600,292.9500,2847574
2020-02-07,292.7600,292.8100,290.6600,291.1900,3837968
2020-02-06,294.0200,294.1400,292.4500,293.7400,2835054
2020-02-05,290.7600,293.0400,289.9500,292.8600,3289446
2020-02-04,287.6800,289.0000,287.4200,288.0400,2990291
2020-02-03,283.6900,286.2600,283.5000,283.9800,3155586
2020-01-31,286.9600,287.2300,281.6100,282.4200,4883200
2020-01-30,285.6700,288.7700,284.8500,288.5400,3409618
2020-01-29,288.9900,289.2800,287.2100,287.2900,2124438
2020-01-28,286.2200,288.1900,285.7500,287.2900,2988983
2020-01-27,284.8500,286.6500,283.8600,285.3600,4123178
2020-01-24,292.5400,292.7700,288.3400,289.8000,3609031
2020-01-23,290.7500,291.8600,289.6000,291.5400,1869049
2020-01-22,292.5000,293.0700,291.5800,291.8100,2072695
2020-01-21,292.4400,293.2800,291.3700,291.8300,4474558
2020-01-17,293.5200,293.6100,292.7900,293.2700,2146223
2020-01-16,291.6300,292.9700,291.4700,292.9300,2513858
2020-01-15,289.0100,291.2400,288.9500,290.3500,2193561
2020-01-14,288.8700,290.4900,288.7200,289.2200,2197333
2020-01-13,288.7900,289.0800,288.1400,289.0200,1463092
2020-01-10,289.9600,290.0400,287.8400,288.2400,2989455
2020-01-09,288.9500,289.8400,288.4300,289.5600,1782711
2020-01-08,285.3200,288.6700,285.0800,287.4000,3136106
2020-01-07,286.3000,286.7900,285.5800,285.7400,1413199
2020-01-06,284.2900,287.0300,284.1600,286.9800,1645022
2020-01-03,285.3400,287.1100,285.1800,286.3200,3296672
2020-01-02,286.4400,288.6300,286.1500,288.6200,3864655
2019-12-31,283.9100,285.3100,283.5600,285.1000,1341299
2019-12-30,286.3400,286.4100,284.1200,284.5300,2552924
2019-12-27,286.8300,286.8500,285.9000,286.3300,1929631
2019-12-26,285.2300,286.1000,285.2000,286.0600,931615
2019-12-24,285.6300,285.6300,284.8700,285.0100,611593
2019-12-23,285.3400,285.6600,285.1500,285.3300,2564667
2019-12-20,284.7600,285.0600,284.3200,284.4600,3636956
2019-12-19,283.6500,284.5400,283.5700,284.4600,1814184
2019-12-18,283.7900,283.9100,283.1500,283.2100,1587022
2019-12-17,283.1900,284.0000,282.9100,283.4000,1697707
2019-12-16,282.9300,284.1100,282.9300,283.0700,2117124
2019-12-13,281.9300,283.6100,281.0000,282.1100,3065506
2019-12-12,279.5200,282.9500,279.2400,281.9500,3762510
2019-12-11,279.1300,279.9000,278.6500,279.7200,1567849
2019-12-10,279.6900,280.1400,278.6300,279.4600,1405590
2019-12-09,280.4400,280.7200,279.7000,279.7600,1205248
2019-12-06,279.4500,280.9400,279.3900,280.7000,2686291
2019-12-05,277.8600,277.8600,276.1500,277.3600,1448813
2019-12-04,277.0000,277.7600,276.6100,277.0500,1928437
2019-12-03,275.4300,275.6400,273.6200,275.5100,3834868
2019-12-02,281.4500,281.4900,278.2000,278.2000,2542799
2019-11-29,281.3000,281.5700,280.8400,280.9500,811888
2019-11-27,281.6100,281.9100,281.0100,281.9100,1779571
2019-11-26,281.0700,281.5800,280.6100,281.3600,1288299
2019-11-25,279.6800,280.8100,279.6400,280.8000,1810901
2019-11-22,278.3800,279.0300,277.7900,278.8600,1419253
2019-11-21,278.3300,278.4200,277.1600,277.7200,1382109
2019-11-20,278.6400,278.9000,276.7200,278.2000,2461089
2019-11-19,280.8300,280.8400,278.8700,279.3300,1923850
2019-11-18,279.7600,280.3600,279.6100,280.2700,1789875
2019-11-15,278.8700,279.9500,278.5000,279.9400,2363332
2019-11-14,277.8800,278.3200,277.0900,278.2300,1582412
2019-11-13,276.3400,278.4000,276.1700,278.0500,2597269
2019-11-12,277.4300,277.9900,276.6400,277.2900,1692355
2019-11-11,275.7900,277.4100,275.3900,277.1600,1728782
2019-11-08,277.1600,277.2400,276.0500,277.0700,1512022
2019-11-07,276.5600,278.0500,276.5600,277.0500,3023193
2019-11-06,275.0200,275.2100,273.9900,274.8000,1605545
2019-11-05,275.0800,275.5100,274.4300,274.8100,1703165
2019-11-04,274.7300,275.0500,273.9600,274.5500,1544375
2019-11-01,271.8600,273.3400,271.6900,273.3400,2989381
2019-10-31,271.5700,271.6600,269.0700,270.4800,3016703
2019-10-30,270.8700,271.9900,269.8800,271.7400,2144278
2019-10-29,270.4700,271.6000,270.3100,270.8700,2883780
2019-10-28,270.7800,271.5800,270.1900,270.8100,1798554
2019-10-25,267.7200,270.1200,267.6300,269.6000,1825175
2019-10-24,269.0200,269.1200,267.0600,267.9800,1845916
2019-10-23,268.1200,268.9000,267.3600,268.2400,1694184
2019-10-22,268.4800,269.3800,267.7600,267.8200,2535049
2019-10-21,268.0600,268.3700,267.4000,268.2100,1383404
2019-10-18,269.6100,275.0000,267.6200,267.6400,2232418
2019-10-17,270.6700,271.1500,269.7100,270.3800,1884418
2019-10-16,269.7900,270.5600,269.4000,270.0800,2416376
2019-10-15,269.1200,271.1900,268.8600,270.2200,3173630
2019-10-14,267.6000,268.7300,267.4400,267.8600,1210257
2019-10-11,267.7700,270.1400,267.6200,268.1600,4184440
2019-10-10,263.2300,266.0300,263.1100,265.0100,2099568
2019-10-09,263.4400,264.2400,262.4800,263.4300,2023291
2019-10-08,262.6400,264.2100,261.3500,261.5800,3934533
2019-10-07,264.9200,266.5000,264.1900,264.7400,2342592
2019-10-04,262.8800,265.8500,262.7200,265.6600,3223883
2019-10-03,260.3100,262.0300,257.3800,262.0100,5680583
2019-10-02,264.0600,264.0600,259.5700,260.7200,7027299
2019-10-01,269.7600,270.2900,265.4500,265.5000,3565520
2019-09-30,268.5100,269.8300,268.5100,269.1800,2130347
2019-09-27,269.5800,269.9700,267.0000,267.9900,3170972
2019-09-26,270.0100,270.0100,267.9000,268.8800,2405133
2019-09-25,268.4000,270.1300,267.4200,269.5800,3407211
2019-09-24,270.4200,270.6100,266.8800,267.9700,3740470
2019-09-23,268.2500,269.9700,268.0700,269.3600,1899355
2019-09-20,271.3900,271.7600,269.0900,269.2500,4079868
2019-09-19,272.4700,273.2000,271.1300,271.4200,3267116
2019-09-18,271.2400,272.1300,269.4800,271.9700,3054621
2019-09-17,270.5900,271.5800,270.3700,271.5600,1760776
2019-09-16,271.6000,272.2100,270.8000,271.1700,4071629
2019-09-13,273.0200,273.2800,272.4600,272.6000,2182272
2019-09-12,272.6200,273.4400,271.4600,272.3200,3267335
2019-09-11,269.7200,271.7400,269.2200,271.6900,1878027
2019-09-10,268.4800,269.4200,267.5500,269.3900,2653532
2019-09-09,268.8500,269.4000,268.0300,268.8000,2242562
2019-09-06,268.0700,268.9400,267.4100,268.3200,2470077
2019-09-05,266.7300,268.7100,266.7000,267.6800,3614691
2019-09-04,263.5800,263.9500,262.7700,263.9300,1963128
2019-09-03,262.0700,262.2000,260.0300,261.4200,3082536
2019-08-30,265.2700,265.4000,263.1700,264.1300,2427937
2019-08-29,262.9400,264.2400,262.0000,263.9000,3742555
2019-08-28,257.0200,260.4600,256.3400,260.3900,2740814
2019-08-27,260.5100,260.5600,257.2400,257.8000,3081241
2019-08-26,259.0000,259.4200,257.1800,259.1000,3146630
2019-08-23,261.2700,263.1900,255.0400,256.2900,6296172
2019-08-22,262.7100,263.8200,260.9500,262.5600,2329657
2019-08-21,261.8300,262.6600,261.4900,262.0300,2163005
2019-08-20,261.0100,261.5600,259.4700,259.6900,1981083
2019-08-19,262.0400,262.2500,260.8200,261.3400,2033201
2019-08-16,257.3900,259.2500,256.8700,258.8800,2748371
2019-08-15,256.2400,256.9500,253.9300,256.3600,4038455
2019-08-14,259.1800,259.7300,255.0600,255.0800,6147957
2019-08-13,259.0700,264.6300,258.6300,263.1700,4332355
2019-08-12,261.4200,262.1700,258.5600,259.4000,2903000
2019-08-09,263.4400,264.4400,261.2500,263.1800,3773003
2019-08-08,261.4600,264.1300,260.5800,264.1300,3637099
2019-08-07,257.1300,260.6900,254.3600,260.2400,5089469
2019-08-06,258.5500,260.3600,257.0500,260.2900,4991027
2019-08-05,260.9900,261.1500,255.1300,257.1000,6608172
2019-08-02,265.2100,265.6700,262.4300,264.8100,5691451
2019-08-01,268.8200,271.7100,265.4000,265.7600,7225326
2019-07-31,272.3000,272.6800,267.1000,268.5200,5058843
2019-07-30,271.0900,272.1500,270.6200,271.9100,1674302
2019-07-29,271.8600,272.6800,271.6900,272.1300,1346401
2019-07-26,271.6500,272.0500,271.1100,271.8600,1731277
2019-07-25,272.4800,272.5800,270.5200,271.3900,2348580
2019-07-24,272.2500,272.8500,271.8300,272.6100,2355391
2019-07-23,272.7900,273.6100,271.9500,273.3500,1722929
2019-07-22,271.7700,272.1600,270.8000,271.6500,1623561
2019-07-19,273.1800,273.3400,271.3600,271.4500,2364266
2019-07-18,271.6600,272.7500,270.7500,272.2700,2124399
2019-07-17,273.3400,273.4500,272.1800,272.2800,1550805
2019-07-16,273.6200,273.9900,272.9000,273.4200,1780357
2019-07-15,273.5500,273.6000,272.9600,273.6000,2624471
2019-07-12,271.6600,273.3900,271.6000,273.3900,2411152
2019-07-11,269.6600,270.9200,269.2300,270.9200,2238488
2019-07-10,268.8400,269.8800,268.1700,268.6900,1978567
2019-07-09,266.7200,268.1200,266.6900,267.8600,1406997
2019-07-08,267.9000,268.4300,267.4700,268.0600,1423707
2019-07-05,268.7100,269.4800,267.3200,269.2700,2157032
2019-07-03,268.3400,269.6000,268.2800,269.5600,1262891
2019-07-02,266.8400,267.7300,266.1400,267.6600,2775740
2019-07-01,268.4500,268.7500,266.0000,266.9700,3976528
2019-06-28,265.9400,266.2600,265.0700,265.8500,2176213
2019-06-27,265.4500,265.9100,264.5000,265.1500,1991505
2019-06-26,266.1200,266.4900,265.2100,265.2200,2141421
2019-06-25,267.3900,267.4000,265.1300,265.2600,7240308
2019-06-24,267.3300,267.9100,267.1000,267.1700,1654193
2019-06-21,267.2900,268.9600,266.9000,267.1000,4446832
2019-06-20,268.0500,268.5000,265.9000,268.0800,3471763
2019-06-19,265.4000,266.2100,264.6300,265.5600,3920808
2019-06-18,263.2300,265.8000,262.9400,265.3300,6147714
2019-06-17,261.6400,262.1800,260.9700,261.6800,1319478
2019-06-14,261.2400,262.1300,260.4300,261.5100,2260930
2019-06-13,261.3400,261.8800,260.3700,261.5600,1882693
2019-06-12,260.8000,261.2600,259.9900,260.4500,1725501
2019-06-11,262.6600,262.8700,256.9500,260.8800,2792090
2019-06-10,261.8800,262.5000,260.9400,260.9900,3495929
2019-06-07,258.4600,261.1200,258.4000,260.2500,3124909
2019-06-06,256.1200,258.3500,255.5300,257.7200,2796177
2019-06-05,255.2200,255.8000,254.0700,255.7300,2792381
2019-06-04,250.7300,253.7000,250.5100,253.6500,3796064
2019-06-03,248.3400,249.6100,247.0400,248.5000,5479627
2019-05-31,249.3900,250.0700,248.2200,248.2200,4891080
2019-05-30,251.7700,252.3400,250.8200,251.8700,3454668
2019-05-29,252.0800,252.2800,249.4800,251.2700,5192067
2019-05-28,256.1200,257.2100,253.4600,253.4700,4580059
2019-05-24,256.2100,256.6800,255.0200,256.1200,2258897
2019-05-23,255.3200,255.3500,253.2800,254.7600,4616946
2019-05-22,257.9100,258.8600,257.4700,257.6000,2942596
2019-05-21,258.2000,258.8800,257.6800,258.7700,2376711
2019-05-20,256.2100,257.4100,255.4900,256.6700,2613302
2019-05-17,256.3600,259.3900,256.2100,257.4400,3652916
2019-05-16,258.0000,260.0800,257.8500,259.1600,3889707
2019-05-15,254.1700,257.6300,253.7400,256.9200,4151403
2019-05-14,254.4000,257.2300,254.2400,255.8100,4308796
2019-05-13,254.6700,255.7000,252.5900,253.4700,6326032
2019-05-10,257.5800,260.5400,255.0400,259.9200,5456134
2019-05-09,257.7400,259.0900,255.3700,258.4400,7175426
2019-05-08,259.4100,261.1100,258.8100,259.6600,4115167
2019-05-07,261.9800,262.4900,257.8100,259.5200,6758077
2019-05-06,260.3500,264.7000,260.0800,264.2700,3282557
2019-05-03,264.3200,265.2500,263.6000,264.9700,2161568
2019-05-02,263.7600,264.4500,261.6800,262.8800,3660196
2019-05-01,266.4700,266.8100,264.1400,264.1500,2902461
2019-04-30,266.0100,266.0600,264.1000,265.7900,2259245
2019-04-29,265.3200,265.9100,265.0800,265.4400,1522458
2019-04-26,264.4200,265.3400,263.8600,265.3400,1883384
2019-04-25,264.0600,265.2500,262.9800,264.5300,2333830
2019-04-24,266.3800,266.7000,265.7300,265.9200,1899821
2019-04-23,265.4500,266.8600,265.0600,266.4800,3399175
2019-04-22,264.6000,265.4400,264.4400,265.0700,1604153
2019-04-18,264.9800,265.9300,264.3600,265.5600,3469185
2019-04-17,265.1000,265.1900,263.9200,264.5300,2873566
2019-04-16,265.2800,265.3200,263.9300,264.5300,2536007
2019-04-15,264.0200,264.1900,263.1500,263.8100,2190288
2019-04-12,263.8700,264.3900,263.0800,264.0700,3395215
2019-04-11,261.9200,262.2500,260.5800,261.4000,2731683
2019-04-10,261.9000,262.0700,261.0000,261.6000,3602862
2019-04-09,262.1200,262.1400,260.9500,261.5100,4161583
2019-04-08,262.8300,263.4000,262.3700,263.2200,3231685
2019-04-05,264.5600,264.8400,263.6100,264.1600,3112718
2019-04-04,262.2200,263.9400,262.1100,263.7800,4397042
2019-04-03,262.5800,262.7200,261.2200,262.0000,3265528
2019-04-02,262.0000,262.0700,261.0800,261.6900,2320048
2019-04-01,261.2300,262.6600,260.5800,262.3900,6051711
2019-03-29,258.5800,259.3400,257.5700,259.1300,4255859
2019-03-28,256.9200,257.2800,255.5900,257.0800,2434379
2019-03-27,256.6300,257.4300,254.1000,256.1100,3166154
2019-03-26,257.0500,257.8300,255.3000,256.4600,3278718
2019-03-25,254.6900,255.8900,253.5700,255.0700,4982454
2019-03-22,257.9200,258.6400,254.8700,254.9600,6226489
2019-03-21,256.3800,259.9700,256.3500,259.5800,3800010
2019-03-20,258.4600,259.1700,256.5500,257.2900,4382622
2019-03-19,260.1100,260.9600,258.0000,258.8800,4761360
2019-03-18,257.9400,259.1200,257.7100,258.9900,2786156
2019-03-15,257.5800,259.1500,256.3300,258.3400,4225190
2019-03-14,257.3300,257.9400,256.6200,257.5400,3409957
2019-03-13,256.8400,258.0700,256.0100,257.3500,5272815
2019-03-12,256.2400,256.9700,255.4300,255.8600,6570541
2019-03-11,252.8500,256.8300,252.4600,256.7600,5469428
2019-03-08,252.8800,254.9000,252.7400,254.7100,5495828
2019-03-07,256.4000,256.4900,253.6100,254.8100,4104555
2019-03-06,258.2400,258.4500,256.4500,256.8700,3221994
2019-03-05,258.2200,258.8600,257.3900,258.1900,2107218
2019-03-04,261.5000,261.6800,256.2000,258.2800,4823948
2019-03-01,261.1500,261.5400,259.2300,260.4200,3676922
2019-02-28,259.8600,260.3700,259.0600,259.2800,2772931
2019-02-27,259.8200,260.4200,258.7700,259.8700,2777218
2019-02-26,259.9600,261.5000,259.6000,260.5400,3080247
2019-02-25,261.8500,262.3600,260.7500,260.8900,3585015
2019-02-22,259.2600,260.4100,259.0100,260.1700,3938538
2019-02-21,258.9400,259.2400,257.5000,258.5300,3197179
2019-02-20,258.8200,259.7600,258.3200,259.5000,2453981
2019-02-19,257.9600,259.4800,257.9600,258.8100,2744450
2019-02-15,256.1700,258.6800,256.1500,258.6500,4751072
2019-02-14,254.5400,256.1700,253.6200,255.1600,3810979
2019-02-13,255.5300,256.5600,255.1200,255.8000,2918218
2019-02-12,252.7200,254.8800,252.6700,254.5300,3080642
2019-02-11,252.1200,252.3200,250.3500,250.9400,2677587
2019-02-08,250.5100,251.3700,249.1300,251.3200,2942716
2019-02-07,252.4000,253.3400,250.1700,251.9000,3884789
2019-02-06,253.6300,254.3500,253.0500,253.8700,1913464
2019-02-05,253.3600,254.2000,252.8100,253.9600,3090516
2019-02-04,250.4300,252.3500,249.6800,252.3200,2576093
2019-02-01,250.6700,251.8500,249.7500,250.4800,3971387
2019-01-31,248.9500,250.4300,248.3400,250.1200,5649631
2019-01-30,248.4100,251.0000,247.7800,250.1800,5686150
2019-01-29,245.3500,246.6500,244.9500,245.7100,2432929
2019-01-28,244.7300,245.2300,243.1400,245.1000,3560319
2019-01-25,247.3900,248.5500,246.6800,247.3900,4110560
2019-01-24,245.4700,246.2000,244.1300,245.4700,2840417
2019-01-23,246.1500,246.9200,242.9800,245.7200,4330334
2019-01-22,245.3500,245.7400,242.3500,244.0000,5218505
2019-01-18,245.6500,247.4000,244.5100,247.0500,5393151
2019-01-17,241.2300,244.8100,241.0400,243.8000,4108399
2019-01-16,241.3600,242.9000,241.1400,241.8600,3718529
2019-01-15,238.9400,241.0300,238.8900,240.6400,3940345
2019-01-14,237.9300,239.6500,237.6400,238.9400,2330665
2019-01-11,238.8700,239.9400,237.9600,239.8800,2047229
2019-01-10,237.6400,240.1600,237.0400,240.0000,3052249
2019-01-09,238.9300,239.8800,237.7800,238.9200,4872006
2019-01-08,237.9400,238.6600,235.7900,237.9200,4845828
2019-01-07,234.8400,236.8800,232.9500,235.3600,5101599
2019-01-04,230.0000,235.1800,229.7300,234.2800,7343729
2019-01-03,231.2500,231.4200,226.3600,226.7200,7350173
2019-01-02,229.2700,234.0000,229.1400,233.3600,5319531
2018-12-31,232.3300,233.2600,231.0500,233.2000,5079611
2018-12-28,232.7100,233.8100,229.6700,230.4800,7267146
2018-12-27,225.5400,231.3700,222.5300,231.2600,7952030
2018-12-26,219.1900,228.7400,216.9700,228.7100,9761070
2018-12-24,222.5000,223.3100,217.8800,218.1000,7023992
2018-12-21,229.0100,232.4700,223.8500,224.0900,10242652
2018-12-20,232.5900,233.3700,226.9500,228.8900,11912832
2018-12-19,237.5500,241.2000,232.0700,233.4200,9545684
2018-12-18,238.4400,239.8100,235.6700,237.3600,5349647
2018-12-17,240.0400,241.4000,235.0500,236.4300,7036736
2018-12-14,244.0600,244.8300,240.8200,241.4200,6591173
2018-12-13,246.4200,247.8600,245.1700,246.2700,4455325
2018-12-12,247.3900,248.7600,245.6500,245.8800,3734799
2018-12-11,248.4400,248.5000,242.6600,244.2300,5646473
2018-12-10,243.9400,245.4900,239.2500,244.7100,6020995
2018-12-07,249.6600,251.4100,243.2900,244.3100,5963661
2018-12-06,246.3600,249.8700,242.8200,249.7200,8232779
2018-12-04,257.6400,258.0400,250.3800,250.7300,5376856
2018-12-03,260.1700,260.3000,257.0200,258.7300,9519917
2018-11-30,253.1000,255.8400,252.8300,255.5100,2991751
2018-11-29,253.6000,254.9700,252.2200,253.5900,3471063
2018-11-28,249.1200,253.8400,248.5900,253.8400,5132498
2018-11-27,245.1800,247.5300,244.1400,247.5000,2932026
2018-11-26,244.8700,246.7300,244.6800,246.3900,3435474
2018-11-23,243.2500,244.0300,242.7100,242.8100,1928034
2018-11-21,245.8400,246.6300,244.5800,244.6500,4257615
2018-11-20,246.3600,246.9300,243.5300,244.5000,7341082
2018-11-19,253.6100,253.7800,248.8400,249.8600,4249638
2018-11-16,251.7900,254.9600,251.3400,254.0500,4529479
2018-11-15,250.2000,254.0000,248.3500,253.2200,5667040
2018-11-14,255.0200,255.2900,249.6700,250.9100,5610292
2018-11-13,253.8300,255.3700,252.2300,253.0600,3937868
2018-11-12,259.7000,259.9200,253.6800,254.2200,10153025
2018-11-09,261.1600,261.4500,259.0400,260.0900,4386536
2018-11-08,261.5300,262.9700,260.9700,262.1000,4023379
2018-11-07,258.4600,261.8600,257.5000,261.7800,4462341
2018-11-06,254.5300,256.3800,254.3300,256.2300,2193348
2018-11-05,252.8400,254.9300,252.5000,254.4800,2833680
2018-11-02,255.3800,255.6000,250.5800,252.4600,6413404
2018-11-01,252.1500,253.8300,250.9100,253.7300,3267889
2018-10-31,250.9400,253.2200,250.3900,251.1900,5376447
2018-10-30,244.4400,248.9400,244.0900,248.7000,6151094
2018-10-29,248.7200,250.2400,241.0500,244.4700,6833307
2018-10-26,247.3800,249.0400,244.3100,246.5300,5883224
2018-10-25,247.3300,250.9300,246.2500,249.7700,5920220
2018-10-24,252.4000,252.8900,245.1800,245.6400,7624261
2018-10-23,249.0400,252.9300,247.5200,251.6700,7360465
2018-10-22,255.0700,255.4400,252.2000,253.0400,4662628
2018-10-19,254.2300,255.9800,253.3400,254.3200,6618342
2018-10-18,256.1100,256.8600,252.3200,253.6800,8694626
2018-10-17,256.9200,258.0200,254.6700,256.9700,6822354
2018-10-16,254.6200,258.1100,253.9800,257.9200,7099844
2018-10-15,252.8700,254.7400,252.3400,252.3400,5500898
2018-10-12,254.3600,254.6100,249.9300,253.3000,8634402
2018-10-11,254.7300,256.7300,248.8600,250.2700,15270254
2018-10-10,264.0400,264.1200,255.8000,256.0600,12291998
2018-10-09,264.3800,265.3200,263.1400,264.2300,4559121
2018-10-08,263.2500,265.2100,262.0800,264.8300,6236412
2018-10-05,266.3400,266.6200,262.9000,264.3200,7477269
2018-10-04,267.6900,267.7100,264.5800,266.2500,8720854
2018-10-03,268.7700,269.2800,267.6700,267.9500,5827732
2018-10-02,266.1100,268.0200,266.0500,267.5700,4553359
2018-10-01,266.1000,267.1500,265.7400,266.7300,5831122
2018-09-28,263.5600,264.9400,263.5000,264.4000,3288848
2018-09-27,264.2500,265.3700,263.5900,264.2500,2440217
2018-09-26,264.8100,265.8400,263.2700,263.7800,3365925
2018-09-25,266.0300,266.1200,264.5300,264.7300,1820367
2018-09-24,266.6800,266.7000,265.2500,265.4200,3778613
2018-09-21,267.5500,267.6100,266.5900,267.1200,3944455
2018-09-20,266.0000,267.3100,265.9900,267.0400,5247064
2018-09-19,263.1000,264.9900,263.1000,264.4200,4001009
2018-09-18,261.2500,263.5300,261.1800,262.9100,2998893
2018-09-17,261.7200,262.1900,260.6400,260.9800,2473548
2018-09-14,262.0100,262.4700,261.0200,261.8900,3077750
2018-09-13,261.4200,262.2200,260.9900,261.7800,2472309
2018-09-12,260.1500,261.7700,259.5800,260.2500,4971555
2018-09-11,258.1000,260.5100,257.8200,260.0300,3072921
2018-09-10,260.5200,260.6500,258.8600,258.9400,2247394
2018-09-07,259.3300,260.3400,258.4600,259.5400,3796404
2018-09-06,260.1400,261.0500,259.0400,260.2900,3878500
2018-09-05,259.2200,260.3100,258.9200,259.9200,3282756
2018-09-04,259.2200,259.9200,258.2100,259.7300,2944977
2018-08-31,259.5900,260.4900,258.9800,259.8500,3081784
2018-08-30,260.7400,261.1500,259.4500,260.0100,3867210
2018-08-29,260.8000,261.7700,260.4400,261.3300,2433856
2018-08-28,261.3000,261.3200,260.3500,260.6400,2713570
2018-08-27,259.2500,260.6500,259.2500,260.5800,4111589
2018-08-24,257.2400,258.1800,256.9900,257.8500,3631718
2018-08-23,256.8000,257.5600,255.9800,256.4900,2812271
2018-08-22,258.0000,258.2000,257.0500,257.1800,3850556
2018-08-21,257.9300,258.7000,257.7600,258.0700,3290897
2018-08-20,257.1100,257.7200,256.9700,257.4300,2930743
2018-08-17,255.2300,257.1200,255.0300,256.5100,3902541
2018-08-16,254.3700,256.4100,254.2800,255.9400,7919176
2018-08-15,251.8400,252.2000,249.8600,251.7600,5803966
2018-08-14,252.7600,253.5500,252.2300,253.2100,2815934
2018-08-13,253.5700,253.9600,251.7000,252.0400,3691567
2018-08-10,253.6800,253.9000,252.4000,253.3000,4797172
2018-08-09,255.7600,256.2300,255.0000,255.1600,1677288
2018-08-08,255.9700,256.1200,255.3800,255.6200,1877503
2018-08-07,255.9800,256.7600,255.6500,256.1200,2394469
2018-08-06,254.2200,255.2400,253.6300,254.8500,2305424
2018-08-03,253.0400,254.5000,253.0400,254.3900,2469438
2018-08-02,251.4500,253.4100,251.0300,253.1000,4132560
2018-08-01,253.9000,254.6400,252.5600,253.1100,3159023
2018-07-31,253.6900,254.6800,253.6000,254.1700,3743090
2018-07-30,254.5300,254.7900,252.6700,252.8700,4484389
2018-07-27,255.1100,255.6000,253.4800,254.2600,5853325
2018-07-26,254.5200,255.6800,254.4500,255.1200,4174986
2018-07-25,251.5700,254.1600,250.9300,254.0200,4696827
2018-07-24,251.2600,252.6600,251.0600,252.2100,5485281
2018-07-23,250.2100,250.6000,249.6200,250.2600,1792009
2018-07-20,249.8200,251.0400,249.6800,250.4400,2687910
2018-07-19,251.2200,251.6200,250.6100,250.7900,2537412
2018-07-18,251.3900,252.1700,251.0200,252.0300,2119574
2018-07-17,250.5500,251.5700,249.9000,251.2800,2960092
2018-07-16,250.3900,250.7500,249.8300,250.6700,1881422
2018-07-13,249.2400,250.4600,248.9300,250.2000,3018231
2018-07-12,249.0700,249.4400,248.1700,249.3000,3175377
2018-07-11,247.3400,248.1600,246.6400,247.0800,4409825
2018-07-10,248.5200,249.4800,248.4500,249.2300,3474718
2018-07-09,245.7800,248.0000,245.7600,247.8400,3679325
2018-07-06,243.3100,245.2000,242.8100,244.6000,3546395
2018-07-05,243.1300,243.6700,241.6900,243.5500,3294601
2018-07-03,244.0600,244.3000,241.3500,241.6600,3143826
2018-07-02,240.9200,243.0400,240.6200,242.7300,5700302
2018-06-29,243.4800,244.9600,242.5900,242.7300,3966158
2018-06-28,240.4700,242.9600,239.8300,242.0800,5523974
2018-06-27,243.2700,245.5800,241.0100,241.1200,6146900
2018-06-26,242.9200,243.6900,242.2700,242.6700,3833729
2018-06-25,244.1800,244.4000,240.7000,242.3100,9535988
2018-06-22,245.9200,246.5100,245.4400,245.6900,3653100
2018-06-21,245.8300,245.9400,243.9300,244.5000,4676606
2018-06-20,247.9600,247.9800,246.1200,246.4600,4711680
2018-06-19,246.6000,247.2300,245.5300,246.8800,5511050
2018-06-18,248.8000,249.9000,248.1400,249.7300,4075518
2018-06-15,250.2700,251.2000,248.7700,250.7400,6340812
2018-06-14,253.1600,253.5200,251.5400,251.9900,5006987
2018-06-13,253.4200,253.7500,252.0300,252.1800,3819019
2018-06-12,253.7400,253.7700,252.5600,253.3000,6531009
2018-06-11,253.6200,254.1600,253.0200,253.3900,4200206
2018-06-08,251.9600,253.4100,251.7700,253.2700,4450986
2018-06-07,252.2200,253.3700,251.7400,252.5300,4286770
2018-06-06,249.2400,251.5300,248.5500,251.5200,4102505
2018-06-05,248.1600,248.4800,247.1600,248.1500,2816404
2018-06-04,247.7200,248.6700,247.5400,248.2000,3062549
2018-06-01,246.1400,246.8300,245.6500,246.3600,3565273
2018-05-31,246.0000,246.0200,243.5100,244.1800,5357794
2018-05-30,245.1700,247.1600,244.5800,246.7000,4185861
2018-05-29,245.3800,246.2100,242.3100,243.4500,6439614
2018-05-25,247.4100,248.1000,246.7100,247.3700,4206996
2018-05-24,248.1300,248.4300,245.8500,247.9100,3448098
2018-05-23,246.8300,248.7000,246.4700,248.6300,3489376
2018-05-22,250.3700,250.4300,247.9200,248.1800,2329251
2018-05-21,249.2200,250.6700,249.2100,249.9400,4060299
2018-05-18,246.9700,247.5300,246.4200,247.0000,2408831
2018-05-17,247.8000,248.8900,246.8800,247.7400,2058226
2018-05-16,247.1800,248.2800,246.9700,247.9700,2034402
2018-05-15,248.0700,248.1800,246.4900,247.3100,4755865
2018-05-14,249.4100,250.2000,248.8500,249.2700,4286309
2018-05-11,247.7000,248.9400,247.3800,248.5400,3293455
2018-05-10,246.0000,248.1100,245.9700,247.4600,3877780
2018-05-09,244.2300,245.8500,243.2100,245.4000,3670539
2018-05-08,243.1700,243.9800,241.8400,243.4200,2927215
2018-05-07,243.5000,244.6700,242.4900,243.4200,2983796
2018-05-04,238.1100,243.2200,237.6800,242.5200,3600909
2018-05-03,237.9200,239.8300,235.1200,239.1000,6177495
2018-05-02,240.6100,241.7000,238.7200,239.1100,2729445
2018-05-01,240.6900,240.8900,237.9100,240.7600,4396633
2018-04-30,244.1000,244.8400,241.5100,241.5400,3475655
2018-04-27,242.9700,243.4400,241.7700,242.9500,3209793
2018-04-26,241.4300,243.8800,241.1200,243.1200,3845767
2018-04-25,240.2900,241.3300,238.0900,240.7000,5264352
2018-04-24,245.3900,245.5600,238.1200,240.0900,7088925
2018-04-23,245.0600,245.1800,243.1400,244.3500,2490952
2018-04-20,246.3700,246.6600,243.5900,244.4800,3396521
2018-04-19,246.9200,247.5800,245.4900,246.5700,3721807
2018-04-18,247.8800,248.2200,247.0800,247.3800,3645579
2018-04-17,248.1500,248.4800,247.2700,247.8000,3821946
2018-04-16,245.1200,246.6700,244.7200,245.6200,4018436
2018-04-13,246.4200,246.4600,242.3300,243.5800,5222490
2018-04-12,243.6600,245.8200,243.4400,244.8100,4742447
2018-04-11,242.1300,243.5800,241.3900,241.8800,4733059
2018-04-10,243.3500,245.0000,242.2000,244.0100,5983591
2018-04-09,241.1600,243.6400,239.4300,239.7300,5052024
2018-04-06,242.3000,244.2500,237.2400,239.1300,6985503
2018-04-05,243.8000,246.0900,243.3800,244.9100,4786358
2018-04-04,235.0500,242.9000,234.9400,242.4600,6437533
2018-04-03,237.3800,240.2500,236.4000,240.1500,9874504
2018-04-02,240.3300,241.0300,233.2000,236.1500,9217354
2018-03-29,239.5700,242.9400,239.0600,241.4000,6640169
2018-03-28,239.0400,240.7200,237.0500,238.2800,7983666
2018-03-27,243.0500,244.2600,236.8500,238.2900,6513123
2018-03-26,239.0300,242.1500,237.2000,241.8200,6589730
2018-03-23,239.9800,240.9000,234.8500,235.1300,7598675
2018-03-22,244.0900,245.0300,239.1700,239.3600,7449708
2018-03-21,247.1400,249.6500,246.3200,246.6200,4341360
2018-03-20,246.4900,247.8500,246.3200,247.1000,3258381
2018-03-19,248.3000,248.3800,244.3200,245.9100,5739545
2018-03-16,248.5700,250.1300,248.3400,249.1000,3430063
2018-03-15,248.8400,250.8000,247.8000,249.0000,5069571
2018-03-14,251.4100,251.6200,246.9200,247.8800,6222815
2018-03-13,253.1000,253.9700,249.6500,250.2200,6100856
2018-03-12,254.0500,254.7200,251.7000,251.9600,5512791
2018-03-09,250.9400,253.5600,250.3400,253.5600,3904035
2018-03-08,249.1300,249.7100,247.2200,249.1400,5846643
2018-03-07,245.8600,248.5800,245.4000,248.1100,5362562
2018-03-06,250.1800,250.1800,247.0500,248.8400,4408519
2018-03-05,243.8400,249.6300,243.8000,248.8400,4891001
2018-03-02,243.5500,245.9200,242.1600,245.3500,6393363
2018-03-01,250.2100,251.8700,244.3700,245.9800,8144762
2018-02-28,255.1800,255.7700,250.2000,250.2000,5299252
2018-02-27,257.1000,257.8600,253.9200,253.9600,7219248
2018-02-26,254.3200,257.1800,253.9600,256.9200,6120948
2018-02-23,250.7900,252.9500,250.0500,252.9100,5118986
2018-02-22,248.6300,251.3600,248.5300,249.4900,6342316
2018-02-21,249.6000,252.5100,247.7100,247.7200,5894762
2018-02-20,250.4400,251.5900,248.5900,249.3500,8685224
2018-02-16,251.4300,254.1200,251.2000,251.9600,6399008
2018-02-15,251.6200,252.5000,248.4900,252.5000,6111474
2018-02-14,245.1700,249.4900,245.0400,249.3000,5763970
2018-02-13,244.7200,247.2500,244.3300,246.5700,6234006
2018-02-12,244.0300,247.8500,243.0600,246.1700,10458422
2018-02-09,241.4100,244.0300,233.7600,242.0300,19858011
2018-02-08,248.9600,249.0800,238.5000,238.6700,15829132
2018-02-07,248.2400,252.7900,247.5700,248.7600,12657127
2018-02-06,238.3200,249.3300,237.5400,248.9600,20493141
2018-02-05,252.2200,255.0200,239.0600,243.2700,19888246
2018-02-02,259.6100,259.8500,254.7300,254.9300,9486596
2018-02-01,259.9500,262.9000,259.7700,261.6200,5182031
2018-01-31,263.0000,263.1600,260.2900,261.4400,5369895
2018-01-30,261.4800,262.4400,260.0900,260.6200,9409546
2018-01-29,265.5600,265.9000,264.1200,264.1600,4605550
2018-01-26,264.3200,265.9300,264.0500,265.9100,3861681
2018-01-25,263.5800,264.3900,262.4200,263.7500,5918900
2018-01-24,263.0000,263.7600,260.8700,262.5700,7106353
2018-01-23,261.8300,262.2900,261.2700,261.8700,3483296
2018-01-22,259.7000,262.0100,259.6300,261.9800,3359873
2018-01-19,260.0500,260.5500,259.2700,260.5400,4057553
2018-01-18,261.2400,261.3200,259.3800,260.1600,4860173
2018-01-17,259.2600,261.1900,258.5400,261.0800,6144372
2018-01-16,260.2700,260.7500,256.9100,257.8100,8102905
2018-01-12,256.6300,257.9700,256.4800,257.9100,3678352
2018-01-11,254.0000,255.6700,253.8500,255.6100,2760377
2018-01-10,253.1700,253.9300,252.4500,253.6200,2357613
2018-01-09,253.2000,254.2900,252.7200,253.8200,5031362
2018-01-08,252.7500,252.9700,252.2200,252.5900,3847547
2018-01-05,251.3800,252.8500,250.9700,252.7200,3349162
2018-01-04,249.9600,250.9200,249.6200,250.6000,4932900
2018-01-03,248.3200,249.2200,248.0700,248.9500,5528596
2018-01-02,248.3400,248.4700,247.2300,248.0200,4454880
2017-12-29,248.5700,248.6100,247.1700,247.3800,2951804
2017-12-28,247.9400,248.1900,247.7700,248.1300,2743299
2017-12-27,247.1500,247.6900,247.1000,247.4800,2930353
2017-12-26,246.9400,247.5900,246.8800,247.2500,2156672
2017-12-22,247.5800,247.6100,246.9700,247.4000,1846965
2017-12-21,247.7300,248.2900,247.4200,247.6600,2446655
2017-12-20,248.3300,248.4000,246.7600,247.0700,2401391
2017-12-19,248.3100,248.3400,246.9400,247.4000,2773574
2017-12-18,248.0100,248.5400,247.5300,247.7900,3285720
2017-12-15,246.2100,246.7000,245.8200,246.2500,5862827
2017-12-14,246.8900,247.0700,245.4700,245.5700,4713278
2017-12-13,245.6900,246.9900,245.6500,246.3000,3748662
2017-12-12,244.9300,245.8700,244.8000,245.4400,3282365
2017-12-11,243.7700,244.2400,243.5000,244.1700,1857822
2017-12-08,243.1900,243.6300,242.5800,243.6200,2704331
2017-12-07,241.2100,242.8700,241.1000,242.3600,2718309
2017-12-06,241.7200,242.5100,241.5500,241.6200,3976102
2017-12-05,243.7800,243.7900,241.7700,242.0100,4925646
2017-12-04,245.0100,245.5700,243.0700,243.1100,6565826
2017-12-01,243.1400,243.4400,239.4100,242.4500,9772738
2017-11-30,240.6800,243.4900,240.4100,242.8400,6586446
2017-11-29,239.1500,239.6500,238.7700,239.4200,3376113
2017-11-28,236.3200,238.4400,236.2300,238.3400,4844535
2017-11-27,235.5000,236.3300,235.3900,235.7300,2329453
2017-11-24,235.5600,235.8700,235.4100,235.4700,1435533
2017-11-22,236.0600,236.0600,234.9500,235.1700,2860767
2017-11-21,235.1700,235.9900,235.1000,235.7300,2749918
2017-11-20,233.6600,234.3700,233.4200,234.1500,2056556
2017-11-17,233.7700,233.9700,233.3600,233.3900,3483299
2017-11-16,234.2200,235.2800,234.1900,234.9100,2933404
2017-11-15,233.1600,233.6700,232.6500,232.9600,2823614
2017-11-14,233.9700,234.3500,232.9100,234.2800,2566475
2017-11-13,233.6600,234.7800,233.6300,234.6600,2452410
2017-11-10,234.4500,234.6700,234.1000,234.4300,2507020
2017-11-09,234.4900,235.2800,233.1600,234.7200,4217415
2017-11-08,235.3700,235.6100,234.9700,235.4600,1531925
2017-11-07,235.7000,235.8800,234.6900,235.4200,2390702
2017-11-06,235.2300,235.5900,235.0900,235.4100,2549910
2017-11-03,235.3600,235.3900,234.6400,235.1800,2574404
2017-11-02,234.2100,235.1700,233.3200,234.9600,2459402
2017-11-01,234.6000,235.0200,233.7300,234.1900,2675736
2017-10-31,233.6400,233.9100,233.2000,233.6300,1772047
2017-10-30,233.5200,234.1400,233.1500,233.3300,2672543
2017-10-27,233.9500,234.3300,233.3600,234.1700,2944240
2017-10-26,233.9100,234.4200,233.7500,233.8500,2581497
2017-10-25,234.4500,234.4500,232.3500,233.1600,3813292
2017-10-24,234.1100,234.7000,233.9600,234.2900,3300482
2017-10-23,233.5800,233.5800,232.6100,232.6500,2325057
2017-10-20,232.4700,233.1300,231.8900,233.1300,3275654
2017-10-19,230.8400,231.6600,230.5200,231.6500,2305442
2017-10-18,231.0000,231.6800,230.9100,231.4600,2720490
2017-10-17,229.7100,229.9600,229.5200,229.8500,1838019
2017-10-16,229.0700,229.5300,228.8100,229.4500,2373390
2017-10-13,228.7100,228.9700,228.5100,228.7300,1744317
2017-10-12,228.4900,228.8100,228.1500,228.3300,1307260
2017-10-11,228.3200,228.6400,228.1700,228.6100,1423568
2017-10-10,228.2100,228.4300,227.6400,228.2600,1417660
2017-10-09,227.8900,227.9600,227.3400,227.5300,1006785
2017-10-06,227.3400,227.6300,227.2300,227.5500,2090275
2017-10-05,226.6100,227.6600,226.4500,227.6400,2258473
2017-10-04,226.3900,226.6800,226.1800,226.4100,1747092
2017-10-03,225.7400,226.2800,225.6100,226.2400,2510044
2017-10-02,224.1900,225.3900,224.0200,225.2400,2611182
2017-09-29,223.3900,223.8700,223.1300,223.8200,2415802
2017-09-28,222.9700,223.7700,222.7000,223.6000,1463204
2017-09-27,223.4000,223.5200,222.3500,223.1200,2381499
2017-09-26,223.0600,223.5000,222.6200,222.6900,1314501
2017-09-25,223.1100,223.4300,221.9900,222.8200,2844322
2017-09-22,223.2200,223.4600,222.8200,223.2000,2448419
2017-09-21,223.9000,223.9700,223.3900,223.4700,1741370
2017-09-20,223.5700,223.9500,222.9500,223.9000,1819863
2017-09-19,223.3700,223.6700,223.2300,223.5800,2042816
2017-09-18,222.9200,223.3900,222.6700,223.1600,1827255
2017-09-15,222.1300,222.5700,221.9100,222.4500,2377706
2017-09-14,221.6500,222.4300,221.6200,222.3200,1893733
2017-09-13,221.3500,221.7900,221.2000,221.7600,1720803
2017-09-12,221.3300,221.5700,221.0700,221.4200,2073331
2017-09-11,219.5800,220.8900,219.5800,220.7600,3019327
2017-09-08,217.6100,218.6600,217.5200,218.2400,2135767
2017-09-07,218.4700,218.7200,217.6800,218.1100,1982763
2017-09-06,218.5400,218.6200,218.0400,218.2500,1915470
2017-09-05,219.5300,219.5300,217.1800,217.6700,3828558
2017-09-01,220.1300,220.4100,219.8300,219.9200,2150190
2017-08-31,219.5300,219.8900,219.1200,219.5200,2173023
2017-08-30,218.7500,219.1600,218.3900,218.9300,1804147
2017-08-29,216.6800,218.7600,216.6200,218.5900,2013316
2017-08-28,218.5000,218.5800,217.5300,217.9400,1425032
2017-08-25,218.2600,218.9300,218.0000,218.0400,2373252
2017-08-24,218.5500,218.5500,217.4600,217.6600,1934354
2017-08-23,218.0100,218.4600,217.8400,217.9200,3660164
2017-08-22,217.4100,218.8500,217.3000,218.6900,2423241
2017-08-21,216.4600,216.9200,215.7300,216.7400,3467166
2017-08-18,216.9900,217.6600,216.1500,216.5300,4468542
2017-08-17,220.0000,220.0700,217.7700,217.8100,3535775
2017-08-16,220.7000,221.1000,220.2800,220.4700,2476059
2017-08-15,220.5800,220.5800,219.8600,220.1600,1835715
2017-08-14,219.8800,220.2900,219.8100,219.9700,2605013
2017-08-11,218.7600,219.2200,218.5200,218.7000,4944487
2017-08-10,219.8100,219.9000,218.5500,218.6000,7832649
2017-08-09,220.3300,220.6100,219.9600,220.5000,3555795
2017-08-08,220.8000,221.6800,220.4400,220.6900,3623872
2017-08-07,220.7500,220.9800,220.6000,220.8500,1902799
2017-08-04,220.6400,220.6700,220.0300,220.5700,1877667
2017-08-03,219.9300,220.2300,219.7200,220.0600,2496380
2017-08-02,219.8300,220.1300,219.4400,219.8900,3063290
2017-08-01,219.7400,219.8000,219.1500,219.3700,2307069
2017-07-31,218.6500,219.0300,218.4900,218.7000,1764971
2017-07-28,217.5300,218.1600,217.3000,218.0200,2305036
2017-07-27,217.2800,217.7500,216.6300,217.7200,3202399
2017-07-26,216.8100,217.1600,216.5600,216.8100,2040987
2017-07-25,216.5000,216.5200,215.4900,215.8600,1924172
2017-07-24,215.5100,215.5100,214.6800,215.0900,1459554
2017-07-21,215.1900,215.5500,214.7600,215.5300,2223698
2017-07-20,216.5700,216.5800,215.7100,216.1900,1372015
2017-07-19,215.8900,216.3400,215.6600,216.3200,1785904
2017-07-18,215.6600,215.8100,214.6300,215.7000,2247531
2017-07-17,216.3200,216.4900,216.0400,216.2200,2291048
2017-07-14,215.3000,216.6800,215.1100,216.2600,2395456
2017-07-13,215.3000,215.5600,215.0000,215.4600,1587377
2017-07-12,214.9800,215.7000,214.8900,215.2300,2103369
2017-07-11,213.9100,214.2900,212.6800,213.9800,1577622
2017-07-10,213.6800,214.3500,213.5400,213.9900,1156694
2017-07-07,213.5400,214.1600,213.4200,214.0500,1326523
2017-07-06,214.0900,214.2500,212.9400,213.1400,2298846
2017-07-05,214.7400,214.8300,213.8300,214.5800,1799148
2017-07-03,213.9500,215.3800,213.8800,214.4900,2135037
2017-06-30,213.1500,213.9900,212.9700,213.2400,2216645
2017-06-29,214.5200,214.5500,211.7000,212.6100,4372622
2017-06-28,212.9300,214.5300,212.9300,214.2400,4693745
2017-06-27,213.7100,214.1300,212.8700,212.9300,1981594
2017-06-26,214.2900,214.7600,213.5300,213.8700,1940386
2017-06-23,213.4400,213.9500,213.0600,213.7400,1346820
2017-06-22,214.0800,214.2900,213.6600,213.7300,2697075
2017-06-21,214.6500,214.6500,213.6400,213.8900,2129397
2017-06-20,214.8900,215.0700,214.3700,214.4000,1762126
2017-06-19,214.3600,215.0100,214.0800,214.9200,2103348
2017-06-16,213.3300,213.5800,212.8200,213.5600,2371973
2017-06-15,212.8900,213.8000,212.7500,213.6900,2571814
2017-06-14,213.7800,214.0000,212.9800,213.8400,5423128
2017-06-13,212.8000,213.3900,212.7500,213.3700,2426866
2017-06-12,212.4600,212.7800,211.8800,212.4000,3682286
2017-06-09,212.1500,213.0700,211.5900,212.6700,4271113
2017-06-08,211.6200,212.7000,211.3900,211.8600,2030336
2017-06-07,211.6900,211.9200,211.1400,211.7200,1545878
2017-06-06,211.3300,211.7800,211.1700,211.3700,2095011
2017-06-05,211.8600,212.2100,211.6400,211.8600,1922998
2017-06-02,211.4500,212.2100,211.2700,211.9100,2314011
2017-06-01,210.2700,211.4000,209.9100,211.4000,1827924
2017-05-31,210.4100,210.4100,209.3200,210.0000,1577523
2017-05-30,210.2100,210.5200,209.9700,210.2100,1066624
2017-05-26,210.5400,210.7200,210.3200,210.5400,1152162
2017-05-25,210.5200,210.9200,210.3000,210.5800,2198248
2017-05-24,209.3200,209.9600,209.0800,209.8200,3483187
2017-05-23,209.1000,209.3500,208.6900,209.1200,3457531
2017-05-22,208.3200,208.8700,208.3200,208.6500,2246188
2017-05-19,206.7500,208.3100,206.5800,207.7700,4892838
2017-05-18,206.0300,207.9600,205.8600,206.9600,6653817
2017-05-17,208.1200,208.5900,206.3700,206.4700,5717401
2017-05-16,210.3200,210.4600,209.4600,209.9500,1746608
2017-05-15,209.4000,210.1300,209.4000,209.9300,1818522
2017-05-12,208.9700,209.2800,208.8200,209.0100,1575490
2017-05-11,209.1400,209.4500,208.1000,209.2800,3093717
2017-05-10,209.1900,209.8100,208.9000,209.4800,1394296
2017-05-09,210.1400,210.3200,209.2200,209.6200,1570111
2017-05-08,209.7000,210.0200,209.5300,209.9200,2311048
2017-05-05,209.0700,209.7800,208.7600,209.7700,1673787
2017-05-04,209.6500,209.6500,208.2000,209.1900,2640119
2017-05-03,209.1300,209.4700,208.4700,209.2200,1829363
2017-05-02,209.1000,209.3000,208.7500,209.1300,1359664
2017-05-01,209.4900,209.4900,208.7000,208.9200,1886009
2017-04-28,209.6300,209.6300,208.9700,209.0800,1934014
2017-04-27,209.7300,209.7700,209.0600,209.5600,1951683
2017-04-26,209.8100,210.4300,209.4400,209.4700,2865327
2017-04-25,208.9500,209.9800,208.8400,209.6800,3483635
2017-04-24,207.3300,207.6300,207.0300,207.3800,3220158
2017-04-21,205.5100,205.7300,204.7700,205.2500,3034835
2017-04-20,204.3500,206.2100,204.1700,205.7000,3873706
2017-04-19,205.2600,205.3000,203.6400,203.8500,3606413
2017-04-18,205.3600,205.8100,204.4200,205.0800,2497919
2017-04-17,204.9300,206.2600,204.8600,206.1700,2260907
2017-04-13,205.3400,205.9400,204.3600,204.3700,3605178
2017-04-12,206.3000,206.3000,205.3500,205.6700,2181729
2017-04-11,206.2200,206.4200,204.9400,206.3300,3511470
2017-04-10,206.4900,207.3200,205.9500,206.3900,2395161
2017-04-07,206.1900,207.0700,205.8900,206.3800,2608505
2017-04-06,206.4500,207.2900,205.9200,206.4500,3186890
2017-04-05,207.5900,208.6500,206.1600,206.2600,4110448
2017-04-04,206.0200,206.7700,205.8100,206.6500,2555352
2017-04-03,206.5200,206.6300,204.8800,206.2500,4436098
2017-03-31,206.7200,206.9300,206.3000,206.3400,4179559
2017-03-30,206.3000,207.2600,206.1500,206.9600,2849212
2017-03-29,206.5300,206.5600,205.9500,206.3100,2323900
2017-03-28,205.0800,207.0700,204.9100,206.7500,3538040
2017-03-27,204.1800,205.5100,203.8100,205.2300,4559589
2017-03-24,206.5800,206.9000,205.0000,205.7500,4052695
2017-03-23,206.0300,207.3000,205.9100,206.3100,3839976
2017-03-22,205.9600,206.5700,205.5000,206.4100,3898464
2017-03-21,209.3300,209.4300,206.2500,206.3500,6192436
2017-03-20,208.8500,209.2700,208.5600,208.8100,3308571
2017-03-17,209.5300,209.5300,208.8300,208.8600,2873236
2017-03-16,210.1700,210.1700,209.0500,209.4400,3018383
2017-03-15,208.8300,209.9100,208.7100,209.5800,5736969
2017-03-14,208.5700,208.8800,207.9800,208.5400,4433001
2017-03-13,209.1300,209.3400,208.5900,208.9400,2261813
2017-03-10,209.6900,209.7000,208.3600,209.1500,3003984
2017-03-09,208.7400,209.0900,207.8700,208.6700,4430109
2017-03-08,209.5800,209.6100,208.4300,208.6100,3173098
2017-03-07,209.2100,209.6600,208.9800,209.1700,2740993
2017-03-06,209.2600,209.7700,209.0200,209.4800,2524696
2017-03-03,210.0600,210.3200,209.4100,209.9100,2589010
2017-03-02,211.1900,211.1900,209.8400,209.8900,3336864
2017-03-01,209.9200,211.5900,209.8800,211.0200,7846089
2017-02-28,208.1100,208.3100,207.6800,207.9800,2821874
2017-02-27,207.7300,208.3700,207.6100,208.2900,3433737
2017-02-24,207.0800,207.9500,207.0700,207.9300,3703905
2017-02-23,208.0600,208.1500,207.2100,207.8200,3179933
2017-02-22,206.7300,207.5300,206.6400,207.4500,2254362
2017-02-21,206.5600,207.3000,206.4200,207.0700,3076688
2017-02-17,205.0300,205.9200,205.0200,205.8800,5747721
2017-02-16,206.5500,206.7200,205.8500,206.4800,4589617
2017-02-15,205.3900,206.4900,205.2900,206.3800,3646005
2017-02-14,204.0600,205.1800,203.9500,205.1700,3586627
2017-02-13,203.3200,204.4700,203.3200,204.2000,2637381
2017-02-10,202.3000,203.0000,202.0700,202.7400,2880299
2017-02-09,200.8200,202.1100,200.7700,201.7200,3487574
2017-02-08,200.5000,200.6900,200.1500,200.5100,2291450
2017-02-07,200.8900,201.3000,200.4300,200.5800,2606330
2017-02-06,200.0300,200.7000,199.7800,200.2800,2770903
2017-02-03,199.5800,200.5700,199.4400,200.3800,4857335
2017-02-02,198.1600,198.9700,198.0200,198.6100,2640562
2017-02-01,199.1300,199.4000,198.2000,198.6300,3676914
2017-01-31,198.7200,198.8900,197.5600,198.3600,4628094
2017-01-30,199.8300,199.9000,198.4200,199.3800,4718049
2017-01-27,200.6900,200.8700,200.4500,200.6300,3576407
2017-01-26,200.6000,200.9700,200.4200,200.7200,3999710
2017-01-25,200.0100,200.5500,199.7500,200.4200,4880846
2017-01-24,197.7900,199.2200,197.6200,198.8400,5205819
2017-01-23,197.8600,198.1100,197.0400,197.7800,3249687
2017-01-20,197.5300,198.2000,197.3100,197.9600,6998974
2017-01-19,198.0300,198.1600,196.6900,197.2800,3050941
2017-01-18,198.0800,198.2300,197.3000,197.9500,4634930
2017-01-17,198.2700,198.6500,197.5900,198.0900,3329829
2017-01-13,198.9100,199.3500,198.3200,198.7000,3468891
2017-01-12,198.8800,198.9100,197.5300,198.7500,3865239
2017-01-11,198.6300,199.5700,198.1500,199.3300,5209773
2017-01-10,198.7200,199.4100,198.2100,198.4000,3029218
2017-01-09,199.0900,199.2700,198.7500,198.7600,2303543
2017-01-06,198.7300,199.8300,198.1700,199.5100,4322585
2017-01-05,198.9500,199.2700,197.9000,198.7500,4124542
2017-01-04,198.7600,199.3600,198.6000,199.1500,4823184
2017-01-03,198.9100,199.1000,197.4800,198.4200,6669759
2016-12-30,198.2500,198.2700,196.9200,197.5100,4277422
2016-12-29,197.9900,198.5200,197.6300,197.9900,3018668
2016-12-28,199.5200,199.5600,198.0000,198.0800,3818062
2016-12-27,199.1600,199.5400,199.1300,199.2100,2340748
2016-12-23,198.9600,199.0600,198.7300,199.0500,1374228
2016-12-22,199.1000,199.1700,198.5800,198.9700,2250872
2016-12-21,199.4300,199.6100,199.1400,199.1600,2523479
2016-12-20,199.1600,199.6100,199.0600,199.4200,3062590
2016-12-19,198.3000,198.9000,198.2100,198.6000,2729350
2016-12-16,198.7000,198.9700,197.9400,198.1900,4467711
2016-12-15,198.5400,199.6800,198.3400,198.6600,6032966
2016-12-14,198.9700,199.8300,197.6100,198.1400,7456119
2016-12-13,198.9600,199.7200,198.6400,199.2300,5357519
2016-12-12,197.8400,198.3900,197.6800,198.0800,3790624
2016-12-09,196.4400,197.7200,196.3700,197.6900,4392255
2016-12-08,195.8300,196.8000,195.4100,196.2800,7032084
2016-12-07,192.4700,195.6900,192.4200,195.4800,7241340
2016-12-06,192.1600,192.5700,191.8700,192.4900,2669410
2016-12-05,192.4800,192.7800,191.8900,192.2200,2925574
2016-12-02,191.9100,191.9800,191.4300,191.7400,2773577
2016-12-01,191.8400,192.1600,191.5700,191.9000,8323928
2016-11-30,191.9700,192.2500,191.3400,191.4000,4774552
2016-11-29,190.8300,191.4200,190.6800,191.1900,2264912
2016-11-28,190.9300,191.2100,190.5200,190.7800,3159631
2016-11-25,191.0900,191.3400,190.9800,191.3000,1547109
2016-11-23,189.9300,190.6400,189.8700,190.5900,2465879
2016-11-22,189.9200,190.2500,189.4200,190.0200,2756259
2016-11-21,188.8800,189.4100,188.6000,189.3400,2999080
2016-11-18,188.9000,188.9600,188.3200,188.4600,4359186
2016-11-17,189.0900,189.3300,188.7400,189.3000,4211228
2016-11-16,188.7900,189.1800,188.5300,188.9800,3459072
2016-11-15,188.7600,189.3500,188.1400,189.3400,3750007
2016-11-14,189.1100,189.3900,188.2000,188.7700,4796413
2016-11-11,187.9500,188.6300,187.4100,188.4700,5003789
2016-11-10,186.8300,188.8200,186.3500,188.1300,8748117
2016-11-09,181.9300,186.5500,181.7500,185.9600,8363851
2016-11-08,182.2000,184.0400,182.0200,183.3800,3437451
2016-11-07,181.1700,182.4500,181.0500,182.3600,3402426
2016-11-04,179.1100,179.6700,178.6400,178.7100,4337509
2016-11-03,179.7000,179.8900,178.8400,179.1100,1966889
2016-11-02,179.6600,180.2100,179.0500,179.3500,3552726
2016-11-01,181.5200,181.5200,179.1400,180.1200,3622289
2016-10-31,181.5800,181.7000,181.0500,181.1700,1415617
2016-10-28,181.8200,182.3200,180.6700,181.3600,3726582
2016-10-27,182.3000,182.3500,181.2300,181.5300,2027138
2016-10-26,180.6000,182.1200,180.3500,181.7700,5375380
2016-10-25,181.8200,182.1700,181.2500,181.4800,3351051
2016-10-24,182.3600,182.5000,181.6500,181.9600,1905717
2016-10-21,180.6000,181.4500,180.2300,181.2200,5607576
2016-10-20,181.7200,182.4500,181.2200,181.5400,2359648
2016-10-19,181.8500,182.4100,181.5700,182.0000,1503744
2016-10-18,181.9400,182.1000,181.1200,181.3700,1720729
2016-10-17,181.1700,181.5100,180.4500,180.7200,1801828
2016-10-14,182.0000,182.4600,181.2100,181.2900,2698134
2016-10-13,180.1300,181.2200,179.4300,180.8400,3460066
2016-10-12,181.0000,181.8000,180.6600,181.3700,1920198
2016-10-11,182.8600,182.8900,180.4500,181.2000,3949794
2016-10-10,182.2200,183.8500,182.2200,183.1200,1879077
2016-10-07,182.8000,182.9900,181.3200,182.2200,2527731
2016-10-06,182.3400,182.7400,181.4700,182.5200,2368144
2016-10-05,182.1600,183.0200,182.1100,182.6600,1818159
2016-10-04,182.6200,182.9300,180.9400,181.4800,2811155
2016-10-03,182.3100,182.5700,181.7800,182.3200,1987754
2016-09-30,182.1300,183.4400,181.9700,182.7800,4582993
2016-09-29,182.8200,183.4200,180.6500,181.2200,3376401
2016-09-28,182.3600,183.2300,181.5200,183.1000,6413025
2016-09-27,180.5800,182.1400,180.2400,182.0000,3717305
2016-09-26,181.5100,181.5500,180.5800,180.7500,2639750
2016-09-23,183.4100,183.5200,182.2900,182.4200,1741510
2016-09-22,183.6600,184.2600,183.3200,183.6600,2323481
2016-09-21,181.6600,182.8400,180.9600,182.6600,4496503
2016-09-20,181.8100,182.0400,181.0300,181.0500,1997763
2016-09-19,181.8800,182.3200,180.6700,180.9800,2260410
2016-09-16,181.5000,181.5000,180.4400,180.9700,2844334
2016-09-15,180.3700,182.6200,180.2300,182.2600,3986359
2016-09-14,180.8400,181.7400,180.0100,180.4300,2990353
2016-09-13,182.0600,182.3200,180.3800,180.8000,7477516
2016-09-12,180.0900,183.6400,179.9300,183.3000,7056093
2016-09-09,183.5700,183.7500,180.9100,180.9100,8242623
2016-09-08,184.6800,185.1100,184.4800,184.8200,2229856
2016-09-07,185.3700,185.4000,184.7800,185.3200,1803576
2016-09-06,185.1100,185.4900,184.4500,185.3200,2152326
2016-09-02,184.9400,185.4200,184.3200,184.8600,2652839
2016-09-01,183.7300,184.2800,182.9000,184.1000,3003907
2016-08-31,184.2500,184.3600,183.2700,183.9400,1876350
2016-08-30,184.9300,185.1500,184.0200,184.5100,1866690
2016-08-29,183.8300,185.0400,183.8300,184.8300,2229783
2016-08-26,184.6200,185.5400,183.1400,183.8200,3403504
2016-08-25,184.2800,184.7900,184.1000,184.3700,2034992
2016-08-24,185.0600,185.2000,184.2900,184.6600,1882882
2016-08-23,185.7000,186.1300,185.2500,185.3000,1648121
2016-08-22,184.9500,185.5100,184.4600,185.1200,3152753
2016-08-19,185.3000,185.6500,184.7200,185.3200,2368457
2016-08-18,185.9700,186.4100,185.7200,186.3400,2571762
2016-08-17,185.7700,186.2300,185.0900,186.1000,2952145
2016-08-16,186.1700,186.3700,185.7200,185.7600,1614079
2016-08-15,186.4000,186.8800,186.3300,186.5200,1561712
2016-08-12,186.1400,186.2500,185.5200,185.9000,2514802
2016-08-11,185.7000,186.5800,185.6000,186.3000,2188740
2016-08-10,185.4000,185.7800,184.8400,185.1200,1618402
2016-08-09,185.3800,185.8600,185.0600,185.3500,1903842
2016-08-08,185.5000,185.7000,185.0200,185.2800,2076652
2016-08-05,184.4000,185.2800,183.4300,185.2600,4187650
2016-08-04,183.5000,183.8900,183.1500,183.4500,2368861
2016-08-03,182.8500,183.4300,182.7100,183.3600,3008187
2016-08-02,183.7000,183.8800,182.3100,182.9700,5139527
2016-08-01,184.3500,184.5200,183.3800,183.8700,3295908
2016-07-29,183.8500,184.5000,183.5400,184.1300,4207250
2016-07-28,184.2800,184.6600,183.5200,184.3800,2906313
2016-07-27,185.1400,185.2800,184.1100,184.5800,4146723
2016-07-26,184.6100,185.0200,183.7000,184.6000,4744411
2016-07-25,185.2700,185.3000,184.3700,184.8100,2316648
2016-07-22,185.0000,185.5700,184.7600,185.5100,3078267
2016-07-21,185.5400,185.7300,184.5400,184.9800,2837735
2016-07-20,185.9000,186.0800,185.3900,185.7800,2159531
2016-07-19,185.0100,185.4200,184.8200,185.4200,2046274
2016-07-18,184.8300,185.3800,184.7100,185.0800,2134899
2016-07-15,185.3500,185.5000,184.4500,184.8800,3837177
2016-07-14,185.0600,185.2700,184.5700,184.9600,3354714
2016-07-13,183.6800,183.8000,183.0500,183.6000,2390525
2016-07-12,183.0100,183.6200,182.7800,183.3900,3127956
2016-07-11,181.8600,182.7200,181.7800,182.1200,2358721
2016-07-08,180.0100,181.5600,179.9800,181.3000,5177303
2016-07-07,179.1500,179.7200,178.0400,178.7900,2343277
2016-07-06,177.6100,179.1000,176.9600,178.9800,5395428
2016-07-05,178.5800,178.6800,177.6600,178.2100,3233098
2016-07-01,178.7800,179.8000,178.7800,179.3100,3998242
2016-06-30,177.0500,179.0800,176.8600,179.0000,5068990
2016-06-29,175.1600,176.8200,175.0000,176.6400,5578181
2016-06-28,172.8500,173.8600,172.2000,173.8200,5642799
2016-06-27,172.4800,172.4800,170.3700,171.2000,7689951
2016-06-24,174.5500,176.6800,173.3000,173.6200,11377874
2016-06-23,179.0200,179.8300,178.6700,179.8100,2949106
2016-06-22,178.2300,178.9500,177.4300,177.5700,2966225
2016-06-21,178.1200,178.5300,177.7300,178.0600,1854652
2016-06-20,178.4000,179.2300,177.7600,177.8000,2958411
2016-06-17,177.1500,177.1500,175.7700,176.5200,2747996
2016-06-16,175.7300,177.6700,174.8000,177.4600,5573741
2016-06-15,177.2500,177.8400,176.3800,176.5700,2470149
2016-06-14,177.0000,177.4200,176.0000,176.8100,3643390
2016-06-13,178.0000,179.0000,177.3600,177.3600,5111334
2016-06-10,178.7000,179.2400,178.1100,178.7100,4126582
2016-06-09,179.3700,180.0400,179.1400,179.8800,2141814
2016-06-08,179.6700,180.1800,179.5400,180.0600,1713453
2016-06-07,179.4600,179.9900,179.3400,179.3800,1572342
2016-06-06,178.4900,179.4600,178.4100,179.1800,2720256
2016-06-03,177.8700,178.2900,176.8400,178.0600,4367218
2016-06-02,177.3000,178.3100,176.9800,178.2800,1965896
2016-06-01,176.9800,177.9800,176.5500,177.7300,2481221
2016-05-31,178.9800,178.9800,177.1300,177.6500,2395404
2016-05-27,178.2200,178.5900,178.0600,178.5000,1628332
2016-05-26,178.4900,178.6900,177.8200,178.0800,2263217
2016-05-25,177.5000,178.7400,177.4500,178.2800,2729762
2016-05-24,175.7600,177.2300,175.6500,176.8600,2797044
2016-05-23,174.8400,175.3300,174.6000,174.7800,1735966
2016-05-20,174.7200,175.5400,174.5100,174.7600,2749664
2016-05-19,174.9500,175.2000,173.6700,174.6800,5090908
2016-05-18,175.0800,176.7300,174.5300,175.6300,4099817
2016-05-17,176.9100,177.2400,174.9200,175.5600,3349473
2016-05-16,175.6900,177.7000,175.5800,177.2600,2393474
2016-05-13,176.9000,177.5200,175.2600,175.4800,3336778
2016-05-12,177.8100,178.1200,176.4000,177.4200,2534928
2016-05-11,178.7000,178.9400,177.2600,177.3000,2697230
2016-05-10,177.7200,179.2700,177.6400,179.2000,2867189
2016-05-09,177.2500,177.7600,176.6200,176.9800,1921722
2016-05-06,175.6900,177.4000,175.6800,177.3400,2940804
2016-05-05,176.8300,177.2200,176.0000,176.4400,1778820
2016-05-04,176.3800,177.2100,175.9000,176.3200,3446031
2016-05-03,177.4800,177.8300,176.4800,177.3000,4643212
2016-05-02,178.0800,178.9100,177.5100,178.7000,2463102
2016-04-29,177.4000,177.9500,176.2900,177.5900,5496005
2016-04-28,179.0600,180.1500,177.7400,178.2000,3550741
2016-04-27,179.1200,180.6500,178.9900,180.2500,3569278
2016-04-26,179.8400,180.2600,179.1100,179.6400,2241002
2016-04-25,179.2300,179.5900,178.3300,179.5400,2485534
2016-04-22,179.6100,180.0800,178.8700,179.9000,2410490
2016-04-21,180.6400,180.8800,179.4200,179.7000,2760309
2016-04-20,180.0000,181.4200,180.0000,180.7500,2628876
2016-04-19,180.1400,180.7700,179.5900,180.3200,2992149
2016-04-18,178.1300,179.8300,178.1000,179.7800,2573666
2016-04-15,178.9900,179.1400,178.4100,178.6800,3799923
2016-04-14,179.0300,179.5000,178.7500,179.1100,3689733
2016-04-13,178.0000,179.0200,177.9200,178.9200,5400230
2016-04-12,175.7300,177.2800,175.3600,177.0900,3588379
2016-04-11,176.1200,177.1700,175.4100,175.4400,3237737
2016-04-08,176.2500,176.8100,175.1100,175.6600,2565444
2016-04-07,175.7800,176.2300,174.6800,175.2900,5251873
2016-04-06,175.8600,177.0900,175.2400,177.0400,4086717
2016-04-05,176.0800,176.9600,175.5700,175.8200,5439644
2016-04-04,177.6300,177.8800,176.8800,177.1200,2318852
2016-04-01,175.7100,177.8500,175.4100,177.7200,4035231
2016-03-31,176.9300,177.3000,176.4300,176.6400,3155448
2016-03-30,177.1100,177.6500,176.5100,176.8900,3858005
2016-03-29,174.4900,176.1800,174.0600,176.0700,5584064
2016-03-28,175.1300,175.5900,174.6600,175.1200,3098840
2016-03-24,173.8500,174.9400,173.7000,174.9400,5104879
2016-03-23,175.2200,175.5500,174.6000,174.8100,5039197
2016-03-22,175.3000,176.2600,175.1500,175.7000,3980100
2016-03-21,175.6200,176.2100,175.2500,176.0100,2884948
2016-03-18,175.2700,175.9500,175.0400,175.6900,5112032
2016-03-17,173.4600,175.4100,173.0800,174.9400,4069364
2016-03-16,172.2100,173.9400,172.1700,173.4700,3556197
2016-03-15,171.6100,172.6700,171.3200,172.6400,2431650
2016-03-14,171.7000,172.8900,171.7000,172.4100,2658436
2016-03-11,171.4700,172.3400,171.4200,172.2300,3674165
2016-03-10,170.6700,171.4000,168.3000,170.0600,4865801
2016-03-09,170.4100,170.5900,169.5400,170.0200,3583983
2016-03-08,169.8000,170.7600,169.2200,169.6200,2832651
2016-03-07,169.3700,170.9300,169.3000,170.6200,3235972
2016-03-04,169.5300,170.5500,168.9200,170.0200,3524884
2016-03-03,168.7300,169.3900,168.1200,169.3500,2968209
2016-03-02,168.0200,168.9300,167.5500,168.8900,3106188
2016-03-01,166.0100,168.5900,165.7100,168.5200,3914276
2016-02-29,166.1600,167.2100,164.9600,164.9600,3485040
2016-02-26,167.8400,167.9500,166.1200,166.2800,3797964
2016-02-25,165.0300,166.8400,164.4000,166.8400,5266932
2016-02-24,162.6000,164.9000,161.4700,164.6700,8003806
2016-02-23,165.6100,165.7600,163.8400,164.1500,6052788
2016-02-22,165.3500,166.4600,165.1300,165.9400,3450737
2016-02-19,163.1800,163.8100,162.5900,163.7000,4660567
2016-02-18,165.3300,165.4500,164.2900,164.5200,5187626
2016-02-17,163.4300,165.2600,163.3300,164.9300,5584173
2016-02-16,161.7600,162.2900,160.6200,162.2000,5451192
2016-02-12,158.1600,159.9800,157.6600,159.9800,7072978
2016-02-11,156.8000,158.0200,155.2600,156.8000,14806696
2016-02-10,160.9800,162.3000,159.2300,159.3900,8205655
2016-02-09,158.5400,161.4600,158.5100,160.2400,11449205
2016-02-08,160.1100,160.8100,158.0500,160.3500,13377575
2016-02-05,163.8700,164.0100,161.2200,161.9400,8292457
2016-02-04,162.8200,164.8000,162.5800,164.1400,11715786
2016-02-03,162.4200,163.7500,159.4800,163.2000,14249346
2016-02-02,162.7000,162.7000,160.9400,161.4100,7900994
2016-02-01,163.3900,164.9700,162.8200,164.3400,6977286
2016-01-29,161.6100,164.4300,161.3300,164.3700,6182773
2016-01-28,160.6800,160.9000,158.4700,160.5100,8613436
2016-01-27,160.5700,162.2300,158.6100,159.3000,10121893
2016-01-26,159.5000,161.7200,159.4900,161.5400,5945212
2016-01-25,160.4100,160.7200,158.6700,158.7000,5782464
2016-01-22,160.9100,161.2400,159.6200,160.7900,7390557
2016-01-21,157.8100,160.2900,156.8800,158.6000,16782433
2016-01-20,157.2500,158.8800,154.3800,157.6100,16435999
2016-01-19,161.4500,161.6200,158.8100,160.0200,10233806
2016-01-15,159.2600,160.5800,158.2300,159.6800,19969146
2016-01-14,162.0200,164.6900,160.6100,163.5900,14749479
2016-01-13,165.5400,165.8400,161.0700,161.3500,16369416
2016-01-12,165.1900,165.7800,163.0500,164.9500,10250310
2016-01-11,164.1600,164.5000,162.1500,163.8300,12353678
2016-01-08,165.9600,166.3900,163.0000,163.2400,12512371
2016-01-07,165.9600,167.9400,164.4800,164.9600,15400648
2016-01-06,168.9200,169.9700,168.0100,168.9400,8713585
2016-01-05,171.6900,171.7400,170.1700,171.3900,9412970
2016-01-04,171.0500,171.3200,169.3500,171.2900,14350796
2015-12-31,175.0900,175.6500,173.9700,173.9900,5773408
2015-12-30,176.5700,176.7200,175.6200,175.8000,2910043
2015-12-29,176.1900,177.2500,176.0000,176.9800,6145747
2015-12-28,174.4900,175.1300,174.1200,174.9800,2932215
2015-12-24,175.6600,175.8200,175.1800,175.2200,1765067
2015-12-23,175.2200,175.8200,174.7600,175.8100,6456643
2015-12-22,173.1000,174.2800,172.1800,174.0100,6003720
2015-12-21,172.2800,172.5600,170.9100,172.2500,6466723
2015-12-18,173.8400,173.9100,170.8900,171.0000,10946086
2015-12-17,178.1500,178.1900,175.0900,175.1000,8504132
2015-12-16,176.4300,178.0000,174.9700,177.6400,11286555
2015-12-15,174.9100,176.4500,174.9100,175.4600,8039755
2015-12-14,172.9700,173.9500,171.5200,173.9000,12321572
2015-12-11,173.6500,174.3800,172.4500,172.7300,8894534
2015-12-10,175.1800,177.1300,174.8500,175.8800,5613801
2015-12-09,175.4400,177.7600,174.0800,174.9900,9545757
2015-12-08,175.6800,176.8600,174.9200,175.7700,6890163
2015-12-07,178.0200,178.0800,176.4200,177.3400,5647049
2015-12-04,175.2500,178.6800,175.1400,178.4200,6252675
2015-12-03,177.6600,177.8400,174.2600,174.8300,7005522
2015-12-02,178.6400,179.0400,177.0800,177.2900,7427120
2015-12-01,177.9200,178.9000,177.6400,178.8100,6058347
2015-11-30,178.1300,178.3300,177.1300,177.2300,3578504
2015-11-27,177.8000,178.1800,177.3600,177.9000,2878237
2015-11-25,178.0100,178.3300,177.7900,177.9300,2227405
2015-11-24,176.6700,178.4100,176.6100,177.9800,4369888
2015-11-23,177.8800,178.4800,177.3000,177.7400,2596982
2015-11-20,178.1700,178.9700,177.6600,178.0600,7730037
2015-11-19,177.1800,178.0500,177.1500,177.6600,5457330
2015-11-18,175.6800,177.8400,175.6700,177.7300,6254431
2015-11-17,175.6000,176.2500,174.7600,175.1600,6612231
2015-11-16,172.5000,175.0600,172.1500,175.0200,5012863
2015-11-13,174.0700,174.5500,172.5500,172.6100,8011148
2015-11-12,176.0900,176.3500,174.5900,174.6700,6164375
2015-11-11,178.1700,178.2400,177.1100,177.2100,2860255
2015-11-10,176.9800,177.8600,176.7300,177.7800,4837736
2015-11-09,178.5000,178.6000,176.7300,177.4200,7962284
2015-11-06,178.4900,179.1700,177.7100,179.1400,7642830
2015-11-05,178.7500,179.2500,177.7300,178.6400,5008123
2015-11-04,179.5700,179.5900,178.1900,178.6500,6870435
2015-11-03,177.9200,179.6000,177.8000,179.0700,4284912
2015-11-02,176.8700,178.2900,176.7300,178.1200,4178329
2015-10-30,177.6400,177.8300,176.4500,176.4900,6527468
2015-10-29,177.0300,177.7100,176.6800,177.3800,4726892
2015-10-28,176.0100,177.6800,175.3600,177.6800,7348489
2015-10-27,175.3300,176.1900,175.2400,175.6700,4696113
2015-10-26,176.2400,176.4600,175.8700,176.0300,3795875
2015-10-23,176.0000,176.6400,175.3700,176.3700,7642904
2015-10-22,172.5600,174.9100,172.4700,174.7300,8553096
2015-10-21,172.4400,172.9500,171.3300,171.4800,5801408
2015-10-20,171.5900,172.3900,171.2400,172.0100,4140927
2015-10-19,171.2800,172.1300,171.0400,172.1200,4859801
2015-10-16,171.4400,171.9600,170.8200,171.8800,8353736
2015-10-15,169.4000,171.3200,169.1900,171.3200,9637216
2015-10-14,170.5000,170.9500,168.7200,169.0700,5424022
2015-10-13,170.2500,171.5800,170.1400,170.6400,5909319
2015-10-12,170.7300,171.2300,170.4700,171.1700,2835806
2015-10-09,170.6200,170.9700,170.1000,170.7600,5006077
2015-10-08,168.6700,170.6600,168.4300,170.3700,8160305
2015-10-07,168.6000,169.4800,167.4700,168.9500,8832774
2015-10-06,167.7400,168.4300,167.2500,167.6900,6661036
2015-10-05,165.7400,167.7800,165.4900,167.5800,6342052
2015-10-02,160.3500,164.5800,159.9300,164.5800,11877500
2015-10-01,163.0100,163.2900,160.5100,162.4900,6862807
2015-09-30,162.0400,162.7500,161.0500,162.5300,7621395
2015-09-29,159.9800,160.9600,159.1800,160.2300,9906202
2015-09-28,162.0400,162.0600,159.5800,159.8600,10013085
2015-09-25,163.8400,164.4300,162.0600,162.8800,10474628
2015-09-24,161.1200,162.2400,159.9300,161.8700,8451838
2015-09-23,163.2600,163.3800,161.8800,162.6300,4554870
2015-09-22,162.6200,163.3600,161.9800,163.0000,8979562
2015-09-21,164.6700,165.5600,163.6700,164.8700,7762555
2015-09-18,164.0000,165.2400,163.2000,163.5400,10400516
2015-09-17,167.4200,169.4400,166.4800,166.8100,14269959
2015-09-16,166.4600,167.6500,166.0000,167.5100,5511661
2015-09-15,164.3600,166.5300,163.9700,166.1200,6516059
2015-09-14,164.4600,164.5800,163.3700,163.8300,4595558
2015-09-11,162.9000,164.4400,162.5100,164.3900,6202293
2015-09-10,162.5400,164.5000,162.1500,163.3900,8327015
2015-09-09,166.5300,166.7100,162.2300,162.5600,7865688
2015-09-08,163.8100,165.0300,163.2800,164.9100,6821684
2015-09-04,161.4200,161.9500,160.2400,160.9700,8651082
2015-09-03,164.3300,165.4900,163.1300,163.6700,8023710
2015-09-02,162.9300,163.4800,161.2900,163.4600,8260621
2015-09-01,161.4000,162.6200,159.7400,160.4600,14266930
2015-08-31,165.3500,166.1800,164.3200,165.1800,6363653
2015-08-28,165.7200,166.6200,165.2400,166.2700,8115699
2015-08-27,164.8600,166.4900,163.0400,166.4500,15223696
2015-08-26,160.3900,162.9000,157.6700,162.8000,19884253
2015-08-25,163.3300,163.6800,156.2900,156.4900,19356991
2015-08-24,155.9000,163.4500,150.5650,158.3800,35093681
2015-08-21,167.7900,168.6700,164.4100,164.4700,18858721
2015-08-20,172.2500,172.5500,170.2200,170.2400,12317188
2015-08-19,174.3300,175.4900,173.1200,173.7400,10979122
2015-08-18,175.2800,175.9300,175.0800,175.3300,4050444
2015-08-17,174.2400,175.7300,173.6200,175.7000,4055384
2015-08-14,174.1700,175.0800,174.0600,174.8700,3512236
2015-08-13,173.9900,174.9700,173.5500,174.3100,6562745
2015-08-12,172.8300,174.4000,171.4000,174.2100,8825602
2015-08-11,174.5900,174.8900,173.5800,174.1100,6761080
2015-08-10,174.8000,176.3200,174.8000,176.1200,4504031
2015-08-07,173.8900,174.1200,172.8000,173.8000,6158423
2015-08-06,175.4800,175.6500,173.6500,174.2200,5374136
2015-08-05,175.8400,176.5200,175.0300,175.3600,4565463
2015-08-04,175.7900,176.1300,174.8300,175.3200,4055667
2015-08-03,176.8200,176.8700,174.7400,175.7300,4530494
2015-07-31,177.6700,177.7300,176.4900,176.7300,4483781
2015-07-30,177.0400,177.3900,176.1300,177.2900,3658968
2015-07-29,176.3300,177.5600,176.1700,177.2200,4175936
2015-07-28,174.8600,176.2800,174.3000,176.1100,5625920
2015-07-27,174.4700,174.7800,173.7800,174.2300,5370195
2015-07-24,177.2300,177.2500,175.3100,175.5400,4591323
2015-07-23,178.3300,178.3300,176.8300,177.1600,4968571
2015-07-22,178.4300,178.9200,177.8400,178.3000,3811491
2015-07-21,179.6900,179.7100,178.4300,178.9400,5026714
2015-07-20,180.9500,181.1000,180.3600,180.6900,2961630
2015-07-17,180.4900,180.6200,180.0100,180.5400,2762340
2015-07-16,181.2000,181.2500,180.5000,181.0700,2495097
2015-07-15,180.3200,180.7200,179.9000,180.3400,3407912
2015-07-14,179.4500,180.5400,179.3100,180.3300,2757062
2015-07-13,178.8300,179.7000,178.8000,179.6000,3873839
2015-07-10,177.2200,177.8000,176.6200,177.4100,4504366
2015-07-09,177.1500,177.4700,175.2100,175.2100,4581356
2015-07-08,176.1100,176.4400,174.7800,175.0700,6849409
2015-07-07,176.8800,177.7300,174.4400,177.6300,7783801
2015-07-06,175.5900,177.1400,175.3400,176.6700,3748675
2015-07-02,177.7900,178.0500,176.6500,177.0800,4008581
2015-07-01,177.5700,177.8200,176.5800,177.4000,4135129
2015-06-30,177.0000,177.0100,175.4500,175.8300,9149750
2015-06-29,177.6000,178.2100,175.5900,175.6800,8888666
2015-06-26,179.2100,179.8300,178.6800,179.1300,4855548
2015-06-25,180.0500,180.1200,178.5900,178.6500,3602699
2015-06-24,180.5600,180.9700,179.3900,179.4100,4328936
2015-06-23,181.1200,181.5700,180.7500,181.1200,3116753
2015-06-22,181.0300,181.5000,180.6700,180.8900,4048305
2015-06-19,180.6400,180.7400,179.7300,179.7300,3964046
2015-06-18,180.2100,181.9400,180.1400,181.3300,6542767
2015-06-17,179.6600,180.1400,178.4900,179.4800,3650922
2015-06-16,178.0700,179.3600,177.8800,179.2100,3276912
2015-06-15,177.8900,178.3700,177.1100,178.1000,5502666
2015-06-12,179.8600,180.0600,178.7200,179.1300,4566750
2015-06-11,180.6900,181.2600,180.3900,180.6800,3714802
2015-06-10,178.3800,180.5400,178.3800,180.0600,5480858
2015-06-09,177.8200,178.2600,177.2000,177.7100,4722423
2015-06-08,178.5100,178.6000,177.6800,177.8100,4380541
2015-06-05,179.0800,179.4600,178.2500,178.5000,5228735
2015-06-04,180.1800,180.9200,178.7800,179.2100,7312454
2015-06-03,180.8500,181.7400,180.1200,180.8800,5481944
2015-06-02,180.0800,180.9600,179.2700,180.1500,5106238
2015-06-01,181.0000,181.1500,179.8100,180.4000,4349016
2015-05-29,181.1700,181.1900,179.6700,180.1100,4923650
2015-05-28,181.1100,181.3300,180.6500,181.2900,3660851
2015-05-27,180.7700,181.7900,180.4500,181.5200,3588152
2015-05-26,181.9300,181.9300,179.7900,180.3700,5529694
2015-05-22,182.5100,182.7400,182.0400,182.2600,2357025
2015-05-21,182.6200,183.0400,182.3600,182.7900,2724231
2015-05-20,183.2300,183.3500,182.5600,182.7100,5080776
2015-05-19,182.9200,183.2800,182.3700,182.9300,2766587
2015-05-18,182.4300,183.0100,182.1900,182.6800,2890503
2015-05-15,182.2400,182.5100,181.8900,182.4800,4522151
2015-05-14,181.8100,182.6400,181.7300,182.5400,4921430
2015-05-13,180.8500,181.4400,180.4800,180.7500,3851383
2015-05-12,180.1000,181.2300,179.2700,180.7200,4742796
2015-05-11,181.7700,182.0000,180.8800,181.0800,3753561
2015-05-08,181.1400,182.0200,181.0800,181.8500,5529586
2015-05-07,178.1200,179.7000,177.8900,179.2800,4142787
2015-05-06,179.8700,180.2500,177.2500,178.3900,7534180
2015-05-05,180.2300,180.5900,178.7800,179.0100,5316273
2015-05-04,180.3400,181.0500,180.2500,180.4400,3256866
2015-05-01,179.2100,180.0100,178.9800,179.9000,3895734
2015-04-30,179.7000,180.0200,177.4500,178.1800,8564574
2015-04-29,179.8000,180.7100,179.2400,180.0700,6559412
2015-04-28,180.3600,180.9400,178.8800,180.8400,4534159
2015-04-27,181.4600,181.5400,179.9600,180.1700,4969123
2015-04-24,180.5000,180.8200,179.7900,180.5400,4009959
2015-04-23,179.4400,181.0700,179.2000,180.3700,4893032
2015-04-22,179.6500,180.2500,178.5500,180.0600,5575238
2015-04-21,180.7000,180.8800,178.9700,179.2600,3596594
2015-04-20,179.3100,180.6100,179.1500,180.0300,5355793
2015-04-17,179.2700,179.4100,177.1600,177.9400,8683455
2015-04-16,180.6700,181.5100,180.4300,180.9100,3873853
2015-04-15,180.8300,181.3800,180.4500,180.8800,4377762
2015-04-14,179.5800,180.5400,178.8000,180.1800,4811404
2015-04-13,180.1700,180.8600,179.4900,179.6400,3358215
2015-04-10,179.6700,180.4400,179.1800,180.3700,3463571
2015-04-09,178.6600,179.6300,177.9800,179.4000,4483753
2015-04-08,178.6000,179.5600,177.9600,178.7500,4738514
2015-04-07,178.7700,179.5800,178.4200,178.4200,6011556
2015-04-06,176.3200,179.1700,176.0900,178.5900,6284934
2015-04-02,176.7000,177.9100,176.4300,177.3300,3223638
2015-04-01,177.5400,177.5400,175.5700,176.7400,7440536
2015-03-31,178.5200,179.0800,177.4300,177.5800,4633760
2015-03-30,178.3100,179.7600,178.2800,179.3900,5399289
2015-03-27,176.3300,176.9700,175.9700,176.8100,3971821
2015-03-26,176.1500,177.3000,175.4600,176.4800,6604471
2015-03-25,179.9500,180.1600,176.8800,176.9200,8474718
2015-03-24,180.6500,181.1900,179.7700,179.8300,4692113
2015-03-23,181.0500,181.7500,180.8400,180.8500,3593884
2015-03-20,180.4600,181.6700,180.1700,180.9600,5999199
2015-03-19,180.1800,180.3900,179.3100,179.6600,6229177
2015-03-18,177.9100,181.0100,176.9700,180.7300,11294422
2015-03-17,178.7900,178.9700,177.8600,178.5000,5392939
2015-03-16,178.2500,179.9100,178.2500,179.7800,5550064
2015-03-13,178.3900,178.5000,176.2700,177.5600,6833888
2015-03-12,177.2400,179.0200,177.2000,178.9700,4024348
2015-03-11,176.9800,177.2900,176.2300,176.3500,5584619
2015-03-10,178.3800,178.5100,176.6800,176.6900,6070112
2015-03-09,178.5300,180.1900,178.5300,179.8000,3844851
2015-03-06,180.1200,180.6300,178.1300,178.4000,7297446
2015-03-05,181.2500,181.4500,180.7100,181.1700,2410673
2015-03-04,181.4100,181.4100,180.1300,180.7800,3820195
2015-03-03,182.2300,182.3900,181.1900,181.8700,2825771
2015-03-02,181.3700,182.6800,181.3700,182.6800,3213112
2015-02-27,181.9300,181.9400,181.1500,181.1900,3161318
2015-02-26,181.9200,182.2400,181.4000,182.0100,3045831
2015-02-25,181.8100,182.1700,181.5600,181.9600,2822884
2015-02-24,181.0300,182.0600,180.8900,181.9100,4228745
2015-02-23,180.7100,180.9200,180.3200,180.9200,2738564
2015-02-20,179.1500,181.2000,178.5000,181.1400,8914648
2015-02-19,179.8700,180.4300,179.4300,180.0900,2663529
2015-02-18,180.1800,180.6800,179.9700,180.4700,2724833
2015-02-17,180.0600,180.7000,179.7100,180.5700,2850861
2015-02-13,180.0000,180.5400,179.7600,180.3400,3998242
2015-02-12,179.2700,179.9300,179.0000,179.8400,3742736
2015-02-11,178.0900,179.0900,177.6700,178.7000,5174522
2015-02-10,178.1700,178.7500,177.1400,178.5100,3572674
2015-02-09,177.1800,177.9400,176.6800,177.0900,3723092
2015-02-06,178.8200,179.3600,177.4800,178.0900,7211861
2015-02-05,177.2800,178.6400,177.0900,178.5500,6037756
2015-02-04,175.8000,177.5700,175.7800,176.5300,5935850
2015-02-03,174.1300,176.4000,174.1000,176.3300,7543368
2015-02-02,171.9500,173.4300,170.1000,173.2700,9437852
2015-01-30,173.2000,173.9500,171.2700,171.4500,11138459
2015-01-29,172.1600,174.0700,171.0600,173.9000,9615220
2015-01-28,174.5500,174.6100,171.5900,171.7200,9673196
2015-01-27,173.5000,174.7500,172.5900,173.5900,11565051
2015-01-26,176.1600,176.7100,175.3800,176.5000,3730398
2015-01-23,177.7100,177.8200,176.3900,176.4100,4795306
2015-01-22,175.9200,178.1400,174.5100,177.9200,9565123
2015-01-21,174.2500,175.7500,173.6600,175.3500,6259314
2015-01-20,175.2300,175.6100,173.1400,174.9000,7224084
2015-01-16,172.5700,174.9700,172.1200,174.6700,8721910
2015-01-15,174.7400,175.0800,172.8100,173.0600,9293698
2015-01-14,173.4400,174.7200,172.4200,174.0600,11090635
2015-01-13,177.7200,179.0300,174.7000,175.9800,9913513
2015-01-12,177.4400,177.6300,175.4600,176.2400,4305292
2015-01-09,178.9800,179.0600,176.6300,177.2200,6646620
2015-01-08,177.2600,178.9600,177.2100,178.7600,7166658
2015-01-07,174.8500,175.7900,174.2400,175.5900,5546974
2015-01-06,175.1000,175.5400,172.3200,173.3900,10131406
2015-01-05,177.0600,177.2100,174.4600,174.8400,6700209
2015-01-02,178.6500,179.2300,176.9800,177.9400,4997212
2014-12-31,179.8200,180.1200,177.8800,177.8800,4514389
2014-12-30,179.6300,179.8700,179.2400,179.4600,2953280
2014-12-29,179.8800,180.3800,179.8100,180.1100,2530891
2014-12-26,180.4900,180.7100,180.1900,180.1900,1921214
2014-12-24,180.1900,180.5300,179.9400,180.0300,1647624
2014-12-23,179.8700,180.4000,179.6800,180.0300,6224826
2014-12-22,178.2200,179.3600,178.1900,179.3600,7855558
2014-12-19,177.7900,178.4200,177.1500,177.6500,11452550
2014-12-18,175.9800,177.8300,175.3700,177.7900,9752401
2014-12-17,171.2700,173.9800,171.0800,173.5900,12901618
2014-12-16,171.2700,174.3900,170.7400,170.8500,12257580
2014-12-15,173.7500,174.1300,171.2100,171.7900,8874293
2014-12-12,174.7700,175.6700,172.9300,173.0000,12284430
2014-12-11,175.8900,177.6600,175.7000,176.0300,6867314
2014-12-10,177.5000,177.5000,175.0100,175.2900,7621986
2014-12-09,176.7800,178.0300,176.2200,177.9600,7945392
2014-12-08,178.9600,179.5400,177.9700,178.5400,5567952
2014-12-05,179.2800,179.8200,178.9900,179.5100,4269415
2014-12-04,178.7300,179.3000,178.0300,178.8300,4790960
2014-12-03,178.5900,179.1400,178.4100,178.9600,11006551
2014-12-02,177.6800,178.7700,177.6700,178.5600,3920471
2014-12-01,177.5400,178.0200,177.0300,177.6000,6671848
2014-11-28,178.1200,178.6900,177.8600,178.1000,4037459
2014-11-26,177.9600,178.0900,177.6500,178.0100,3005627
2014-11-25,178.1600,178.1900,177.5600,177.9600,5510449
2014-11-24,178.1300,178.2200,177.5900,177.8000,2408710
2014-11-21,178.5200,178.6000,177.2800,177.7000,4781965
2014-11-20,176.1100,177.2800,176.0300,177.2500,2881685
2014-11-19,176.8500,177.1900,176.2900,176.9300,4011447
2014-11-18,176.5300,177.3800,176.4500,176.9600,4721709
2014-11-17,176.0600,176.7600,176.0000,176.4900,3668944
2014-11-14,176.3600,176.6500,176.1200,176.3500,3521129
2014-11-13,176.2500,176.9800,175.7900,176.4400,6508365
2014-11-12,175.2600,176.2000,175.2500,176.0400,2836489
2014-11-11,175.9800,176.2400,175.6900,176.0200,3192666
2014-11-10,175.6200,176.0600,175.3300,175.9500,2941925
2014-11-07,175.2400,175.6000,174.7700,175.5800,4018111
2014-11-06,174.7500,175.4100,174.1800,175.2900,7191719
2014-11-05,174.5900,174.6200,173.7100,174.5500,5286216
2014-11-04,173.0800,173.6500,172.4600,173.4600,6465952
2014-11-03,173.5700,173.7800,173.0500,173.3600,5386924
2014-10-31,173.3400,173.6300,172.7900,173.4500,7563762
2014-10-30,169.6300,171.9400,169.6000,171.6000,7449244
2014-10-29,170.0100,170.3400,168.6100,169.4000,7587316
2014-10-28,168.4800,169.6900,168.1400,169.6600,5441960
2014-10-27,167.2300,168.0600,166.9700,167.8800,5063687
2014-10-24,166.6000,167.7900,166.1700,167.7400,5733928
2014-10-23,166.0500,167.3600,166.0100,166.4500,7032521
2014-10-22,166.1700,166.2300,164.2800,164.3800,6030932
2014-10-21,164.4500,165.8700,164.1200,165.8000,8999009
2014-10-20,162.3500,163.6800,162.2500,163.6500,7165208
2014-10-17,162.6800,163.9500,162.2100,163.4500,11730201
2014-10-16,159.0000,161.9500,158.7300,160.9800,18932353
2014-10-15,161.1900,161.8500,158.2700,161.2800,24976691
2014-10-14,163.6700,164.4100,162.5000,163.0300,13634363
2014-10-13,165.0900,165.7900,162.8400,162.9300,14116961
2014-10-10,166.3900,167.3600,165.2100,165.2100,12717759
2014-10-09,169.1600,169.4800,166.2000,166.3400,13390612
2014-10-08,166.8700,169.8200,166.3500,169.6200,8895708
2014-10-07,168.7300,168.9400,166.8600,166.8600,7130002
2014-10-06,170.4400,170.6900,168.9600,169.5700,5315315
2014-10-03,168.8900,169.9700,168.3700,169.7200,5589110
2014-10-02,167.3900,168.2700,166.4300,167.6500,9093707
2014-10-01,169.9100,169.9800,167.4200,167.6800,11030604
2014-09-30,170.4500,171.1000,169.8000,170.0700,5496439
2014-09-29,169.1800,170.5800,168.9400,170.3300,5170197
2014-09-26,169.7900,171.1300,169.5000,170.7000,6063449
2014-09-25,171.5000,171.5300,169.0900,169.1700,8911865
2014-09-24,170.3600,171.9000,169.9800,171.7900,5815707
2014-09-23,170.8500,171.3800,170.2100,170.2100,5523151
2014-09-22,172.3500,172.3800,171.2200,171.4100,4898383
2014-09-19,173.0000,173.3200,172.1900,172.4500,9342500
2014-09-18,172.0100,172.8000,171.9000,172.6100,6459542
2014-09-17,171.5700,172.2500,170.9300,171.5800,8498822
2014-09-16,169.9600,171.7100,169.8900,171.3800,5950278
2014-09-15,170.0600,170.5700,169.5500,170.3200,5131633
2014-09-12,170.3800,170.4400,169.4000,169.9000,5000985
2014-09-11,169.8900,170.6200,169.8200,170.5100,3026406
2014-09-10,170.1700,170.8100,169.7100,170.6700,4595967
2014-09-09,170.7900,170.8400,169.8900,170.1200,4255228
2014-09-08,171.0400,171.3500,170.7500,171.0600,3142466
2014-09-05,170.5200,171.2900,170.0100,171.2500,3403608
2014-09-04,170.9100,171.5600,170.2200,170.6600,3761576
2014-09-03,171.3800,171.4800,170.5300,170.7200,2847495
2014-09-02,170.9400,171.0700,170.0400,170.5800,3458655
2014-08-29,170.9000,171.0000,170.2500,170.8800,3280263
2014-08-28,170.4000,170.8800,170.1000,170.7700,2781898
2014-08-27,171.1500,171.2100,170.7500,171.0100,5163143
2014-08-26,170.8200,171.3500,170.7800,170.9300,3581363
2014-08-25,170.5600,171.0600,170.4400,170.6200,2589968
2014-08-22,170.0100,170.4800,169.6500,169.8700,5152335
2014-08-21,169.8100,170.5300,169.6900,170.1800,2652896
2014-08-20,168.7200,169.7400,168.7200,169.6000,3108856
2014-08-19,168.6400,169.0200,168.3300,168.8900,3057442
2014-08-18,167.2500,168.1200,167.2300,168.0600,2976485
2014-08-15,167.4200,167.4600,165.4400,166.3500,7032489
2014-08-14,166.6900,167.1000,166.4600,167.1000,2752417
2014-08-13,166.0000,166.6600,165.7600,166.4900,2841684
2014-08-12,165.2800,165.7700,165.0000,165.4900,3274277
2014-08-11,165.9600,166.1500,165.4700,165.5500,5764166
2014-08-08,163.6700,165.3800,163.4400,165.3400,5412693
2014-08-07,164.8500,164.8900,163.1300,163.5500,4964682
2014-08-06,163.4600,164.7500,163.3700,164.2000,4783762
2014-08-05,164.8000,165.1400,163.3400,163.9200,8522812
2014-08-04,164.8000,165.6100,164.1100,165.3300,4403293
2014-08-01,164.8000,165.5100,164.0100,164.5700,7436518
2014-07-31,167.2700,167.4300,165.2900,165.2900,9041692
2014-07-30,169.2700,169.5200,167.7800,168.4800,5449054
2014-07-29,169.8900,170.1900,168.7800,168.7800,3685190
2014-07-28,169.2300,169.6500,168.3700,169.4100,3606116
2014-07-25,169.7700,169.8500,168.7600,169.1600,5716235
2014-07-24,170.6600,170.8500,170.2200,170.4400,3227960
2014-07-23,170.8100,170.8100,170.2000,170.5600,2612009
2014-07-22,170.5600,170.9600,170.4300,170.7400,3798217
2014-07-21,170.1000,170.3800,169.3600,170.1800,2886557
2014-07-18,169.9500,170.7600,169.7400,170.5800,6927512
2014-07-17,170.8100,171.3200,169.4600,169.6100,6149275
2014-07-16,170.9600,171.1600,170.6600,171.0700,3198635
2014-07-15,170.5100,170.9100,169.7800,170.3800,5168525
2014-07-14,170.1500,170.6100,170.0400,170.2900,2832043
2014-07-11,168.7700,169.2200,168.3200,169.2000,2830750
2014-07-10,167.8900,169.3400,167.7000,168.9600,4932065
2014-07-09,169.1800,169.7300,168.8600,169.5800,3545054
2014-07-08,169.5800,169.6000,168.4400,168.8500,5439657
2014-07-07,169.8800,170.0100,169.5500,169.8600,2943811
2014-07-03,169.8500,170.4700,169.7300,170.4700,2074812
2014-07-02,169.3100,169.5100,169.1800,169.4000,1931814
2014-07-01,168.2900,169.6400,168.2300,169.2000,4912291
2014-06-30,167.9100,168.3500,167.6500,167.8900,6488539
2014-06-27,167.7600,168.2500,167.3400,168.1700,3092161
2014-06-26,168.3800,168.3900,167.0600,168.0800,4052354
2014-06-25,167.5200,168.4800,167.5100,168.2800,3658137
2014-06-24,168.8300,169.3300,167.6700,167.8700,4862542
2014-06-23,169.0600,169.1200,168.5800,168.9100,2729317
2014-06-20,169.2500,169.4200,168.9600,169.0800,5370721
2014-06-19,169.0200,169.1900,168.5400,169.0900,3037773
2014-06-18,168.0500,169.0600,167.3500,168.9300,4732194
2014-06-17,167.4300,168.2000,167.2400,168.0000,2886201
2014-06-16,167.3900,167.9700,167.1500,167.6900,3068347
2014-06-13,167.5400,167.8300,167.1300,167.6200,2709149
2014-06-12,168.2900,168.3400,166.9800,167.2900,5416016
2014-06-11,168.7500,168.8100,168.0900,168.3500,3065888
2014-06-10,169.1500,169.3700,168.8400,169.3500,2822680
2014-06-09,169.1200,169.5800,169.0200,169.2400,2713344
2014-06-06,168.5800,169.1200,168.4600,169.0800,4121571
2014-06-05,167.5100,168.3100,166.9200,168.1400,5416514
2014-06-04,166.8900,167.2700,166.5800,167.1300,2265348
2014-06-03,166.9400,167.2000,166.7500,167.0200,4125216
2014-06-02,167.2500,167.4000,166.6300,167.2000,4453779
2014-05-30,166.6000,167.0200,166.3000,166.9300,2769441
2014-05-29,166.4700,166.7900,166.0300,166.7800,2764596
2014-05-28,166.5400,166.5500,165.9500,166.0900,3682041
2014-05-27,166.4500,166.6000,166.1300,166.4700,2562277
2014-05-23,165.2900,165.8700,165.1900,165.8300,2856996
2014-05-22,165.0900,165.3900,164.6000,165.1800,3564764
2014-05-21,163.9500,165.1500,163.8900,164.9800,4899932
2014-05-20,164.7000,164.7200,163.0400,163.3200,4858583
2014-05-19,164.1400,164.9100,164.0300,164.7100,2880377
2014-05-16,164.1600,164.6400,163.7700,164.6100,5567839
2014-05-15,165.7800,165.8700,164.0200,164.5500,7541336
2014-05-14,167.0900,167.1400,165.9200,166.1100,3106242
2014-05-13,167.1000,167.2900,166.9500,167.0500,4133418
2014-05-12,166.3100,166.9300,166.2800,166.8000,3946694
2014-05-09,165.2900,165.7800,164.8700,165.7200,4228634
2014-05-08,165.0200,166.0700,164.8600,165.3500,5997976
2014-05-07,164.5100,165.0800,163.3900,165.0300,5578718
2014-05-06,164.6600,164.6800,163.6800,163.7300,5281749
2014-05-05,163.9700,165.1700,163.4500,164.9300,4060840
2014-05-02,165.1600,165.8500,164.5300,164.7500,7037255
2014-05-01,165.3000,165.7100,164.9000,165.2300,3890509
2014-04-30,164.9200,165.6000,164.8300,165.4500,4962191
2014-04-29,164.6200,165.2700,164.4900,165.0000,4583714
2014-04-28,164.1300,164.6900,162.7800,164.1700,7236949
2014-04-25,164.0800,164.1900,163.0000,163.3500,5104287
2014-04-24,165.0100,165.1100,164.1900,164.6900,4030810
2014-04-23,164.9400,164.9900,164.4500,164.6400,3550456
2014-04-22,164.3000,165.3000,164.2300,164.8000,4046873
2014-04-21,163.8400,164.2500,163.7000,164.0300,3068525
2014-04-17,163.6100,164.1900,163.3300,163.7500,5791222
2014-04-16,163.4300,164.0300,162.9300,164.0200,5869424
2014-04-15,161.6700,162.4700,160.3800,162.3600,8494145
2014-04-14,161.0800,161.6200,160.2700,161.4500,6272681
2014-04-11,160.6700,161.3200,159.8800,160.0200,11068130
2014-04-10,164.1200,164.3100,161.2700,161.4700,9981548
2014-04-09,163.0000,164.1400,162.4300,164.1000,6016472
2014-04-08,162.1000,162.7300,161.5500,162.3300,5930117
2014-04-07,163.5800,163.9300,162.1200,162.1600,8627208
2014-04-04,166.0100,166.0600,163.5800,163.8800,10560661
2014-04-03,165.7200,165.7500,164.9600,165.3400,4452553
2014-04-02,165.1900,165.5700,164.7500,165.3700,5592649
2014-04-01,164.6700,165.3100,164.5800,164.9500,4078016
2014-03-31,163.7200,164.4600,163.6400,164.2400,6368368
2014-03-28,162.6100,163.8200,162.3200,162.8500,4535956
2014-03-27,162.2500,162.6800,161.5400,162.2800,7713680
2014-03-26,164.0700,164.3300,162.3200,162.3300,6134692
2014-03-25,163.3700,163.7200,162.5700,163.3900,5991113
2014-03-24,163.1300,163.4600,161.7800,162.4400,6339916
2014-03-21,163.4700,164.2000,162.5300,162.6300,7629525
2014-03-20,161.8500,163.4700,161.4800,163.3000,6616236
2014-03-19,163.2600,163.5700,161.1500,162.1900,7936416
2014-03-18,162.6900,163.6400,162.5500,163.2800,7094550
2014-03-17,161.4000,162.6700,161.3300,162.3700,6642966
2014-03-14,160.7300,161.6000,160.3800,160.6500,8603585
2014-03-13,163.7400,164.0300,160.7800,161.0500,9500549
2014-03-12,162.6600,163.5700,162.4700,163.2300,5258033
2014-03-11,164.2800,164.4900,163.1100,163.4200,5221300
2014-03-10,164.0500,164.1600,163.1800,163.9900,3999765
2014-03-07,164.7600,164.8900,163.8100,164.3400,7383168
2014-03-06,163.8200,164.3100,163.7600,164.0900,4658263
2014-03-05,163.7800,163.8200,163.2100,163.3500,4968798
2014-03-04,163.1300,164.0000,163.0500,163.6300,7954245
2014-03-03,161.5900,162.1900,160.4900,161.4900,9144707
2014-02-28,162.5600,163.7700,162.0100,163.0200,10013066
2014-02-27,161.6400,162.5600,161.3700,162.5500,5293496
2014-02-26,161.7100,162.2600,161.2700,161.8400,5033018
2014-02-25,161.7400,162.2400,161.1300,161.5000,6080083
2014-02-24,161.0200,162.6900,160.9700,161.6600,6713649
2014-02-21,161.0800,161.6200,160.6200,160.8100,5268349
2014-02-20,160.5600,161.7200,160.1000,161.3100,7036272
2014-02-19,161.0200,162.3400,160.3800,160.5200,8247850
2014-02-18,161.7000,161.7600,161.1300,161.4100,4967903
2014-02-14,160.0800,161.8300,159.9000,161.5900,5992559
2014-02-13,158.6600,160.4700,158.6100,160.2900,5094547
2014-02-12,160.0000,160.4500,159.3400,159.7100,5256778
2014-02-11,158.0600,160.0900,157.9400,159.7600,7623678
2014-02-10,157.7600,157.8200,157.1300,157.7500,4792911
2014-02-07,156.5600,157.8000,156.0500,157.7800,12546840
2014-02-06,154.7000,156.1500,154.7000,156.1400,10429613
2014-02-05,153.7200,154.5100,153.1200,154.1800,11610345
2014-02-04,153.9500,154.5300,153.2600,154.0800,11860265
2014-02-03,156.5700,156.7600,153.2500,153.5300,18182252
2014-01-31,156.2300,157.7000,155.8500,156.7500,10694614
2014-01-30,158.3000,158.7700,157.3700,158.1700,7872804
2014-01-29,157.6600,158.2500,156.7500,157.1000,14286066
2014-01-28,158.4700,159.1700,158.2800,158.9400,8324974
2014-01-27,158.7100,159.1100,157.5100,158.0200,14277728
2014-01-24,160.7100,160.8900,158.4800,158.4800,14729645
2014-01-23,162.4300,162.4300,161.0700,161.7100,9960581
2014-01-22,163.7600,163.8000,162.9900,163.4700,5422212
2014-01-21,165.0300,165.0500,162.7900,163.7300,9427040
2014-01-17,163.7900,164.5900,163.6100,164.0800,8014189
2014-01-16,164.2200,164.3300,163.5200,163.9800,5175923
2014-01-15,163.6600,164.8000,163.5900,164.5700,7783346
2014-01-14,162.7400,163.4700,162.3700,163.4500,7340947
2014-01-13,163.9000,164.2800,162.1400,162.2400,10678092
2014-01-10,164.5600,164.6900,163.5200,164.1800,7497166
2014-01-09,164.9500,164.9900,163.5200,164.1900,8218113
2014-01-08,164.7000,164.8300,163.9100,164.3500,9464213
2014-01-07,164.6600,165.2900,164.5200,164.9700,5390671
2014-01-06,164.9900,165.0600,163.7100,163.8900,7447532
2014-01-03,164.4000,164.8700,164.0400,164.3900,6127622
2014-01-02,164.7900,165.0100,163.8400,164.1100,9294896
2013-12-31,164.9400,165.5100,164.8100,165.4700,5669786
2013-12-30,164.5500,164.6800,164.4000,164.5900,4043646
2013-12-27,164.7600,164.9200,164.2200,164.4700,6177212
2013-12-26,163.6000,164.4900,163.5800,164.4600,4971613
2013-12-24,162.7200,163.2600,162.5900,163.1600,2461988
2013-12-23,162.5700,162.8500,162.3300,162.6200,4992829
2013-12-20,161.6200,162.5300,161.6100,162.0100,7978604
2013-12-19,161.4800,162.0100,161.2800,161.8800,8020368
2013-12-18,159.1600,161.7900,158.1100,161.7600,15336510
2013-12-17,159.2700,159.2900,158.3900,158.7800,6004477
2013-12-16,158.3700,159.3700,158.2500,158.9000,7080032
2013-12-13,157.5400,157.9700,157.1000,157.6500,8886480
2013-12-12,158.2100,158.4300,157.0700,157.4700,7078711
2013-12-11,159.8400,159.9000,158.2300,158.3100,7906687
2013-12-10,159.7700,160.1900,159.6400,159.7200,4047640
2013-12-09,160.2900,160.5300,160.1100,160.2300,3975579
2013-12-06,159.5300,160.1800,159.1300,160.1600,6346575
2013-12-05,158.4500,158.8900,158.0100,158.1200,5829475
2013-12-04,158.4600,159.5200,157.8300,158.7600,7140816
2013-12-03,159.2300,159.6200,158.4600,158.9900,8662619
2013-12-02,160.7600,160.8400,159.7100,159.9200,5658529
2013-11-29,161.1100,161.5800,160.5800,160.7200,2887856
2013-11-27,160.7900,160.9400,160.4100,160.8500,6272842
2013-11-26,160.5400,160.9700,160.4600,160.5000,5236551
2013-11-25,160.8100,160.8500,160.3000,160.6100,5118980
2013-11-22,159.8300,160.4300,159.4800,160.4000,4467261
2013-11-21,159.2900,159.8800,159.1700,159.8600,4582399
2013-11-20,159.5500,159.8800,158.3500,158.7700,8401131
2013-11-19,159.5800,159.9300,159.0900,159.3300,5017290
2013-11-18,159.7100,159.9500,159.0700,159.4400,5239871
2013-11-15,158.5700,159.3000,158.4800,159.3000,6530114
2013-11-14,158.1000,158.8100,157.9500,158.7300,6930988
2013-11-13,156.5200,158.1200,156.5000,158.0600,5031381
2013-11-12,157.4200,157.7200,156.8700,157.3700,4094759
2013-11-11,157.3300,157.7300,157.1500,157.6100,3795241
2013-11-08,155.6600,157.4900,155.5800,157.4900,7596807
2013-11-07,157.7200,157.8000,155.6800,155.8500,10192207
2013-11-06,156.4900,157.2900,156.3700,157.2200,7531481
2013-11-05,155.2800,156.1800,154.8700,155.8900,5340396
2013-11-04,156.2600,156.3600,155.5300,156.0600,4042531
2013-11-01,155.5800,156.1500,155.0800,155.8600,5909858
2013-10-31,155.6100,156.1800,155.1000,155.2900,8157828
2013-10-30,156.7300,156.8700,155.3700,155.8700,6089256
2013-10-29,155.7100,156.5000,155.6200,156.5000,5779608
2013-10-28,155.2000,155.6500,154.9900,155.3700,4968866
2013-10-25,154.9100,155.4500,154.7900,155.4500,4565829
2013-10-24,154.1900,154.9500,154.1000,154.8000,5183349
2013-10-23,153.8100,154.0300,153.3200,153.8200,5428360
2013-10-22,154.0300,154.8600,153.8200,154.2500,7501659
2013-10-21,153.6900,153.7600,153.2700,153.5300,3588339
2013-10-18,153.6600,153.8000,152.8900,153.6000,7714404
2013-10-17,152.1100,153.5900,152.0500,153.4800,9916915
2013-10-16,152.3700,153.5600,152.2400,153.5200,8685645
2013-10-15,152.6000,152.8000,151.3400,151.3400,8112873
2013-10-14,151.1900,152.8800,151.0800,152.8000,6458183
2013-10-11,150.9200,152.2200,150.7600,152.1700,8184360
2013-10-10,149.1400,151.0100,149.0900,150.9600,12766533
2013-10-09,147.6900,148.3200,146.9600,147.7800,11075183
2013-10-08,149.0000,149.1400,147.5000,147.5300,10377316
2013-10-07,149.1200,149.8500,148.9100,149.0000,6081531
2013-10-04,149.6800,150.5600,149.4300,150.4300,6866840
2013-10-03,150.6600,150.7600,149.1700,149.6700,10949208
2013-10-02,150.9000,151.1000,150.1500,150.9800,8896388
2013-10-01,151.0000,151.7700,150.7700,151.6200,8611923
2013-09-30,150.7900,151.5400,150.4500,151.0000,9426050
2013-09-27,152.3000,152.4400,151.7600,152.2100,6634986
2013-09-26,152.7000,153.5400,152.4700,152.9500,5026285
2013-09-25,153.2600,153.3900,152.1900,152.4200,7187185
2013-09-24,153.7400,154.0200,152.9500,153.0600,5571079
2013-09-23,154.1100,154.3200,153.3200,153.7100,8662342
2013-09-20,156.1600,156.1900,154.3000,154.3000,9189831
2013-09-19,156.8700,156.9200,156.2200,156.3200,7626795
2013-09-18,155.1600,157.0600,154.6500,156.6900,9637824
2013-09-17,155.0200,155.5100,154.9800,155.2900,4517618
2013-09-16,155.3300,155.4900,154.6600,154.9400,6715249
2013-09-13,153.3400,153.8000,153.2100,153.6900,4828625
2013-09-12,153.3300,153.4100,152.7800,153.0300,5555697
2013-09-11,151.8200,153.1800,151.7700,153.1500,7044037
2013-09-10,151.4700,151.8200,151.1000,151.7900,7916710
2013-09-09,149.5000,150.7800,149.4800,150.4700,4402476
2013-09-06,149.7000,149.9700,147.7700,149.0900,9001910
2013-09-05,149.1800,149.7100,149.0200,149.1200,6021268
2013-09-04,148.0200,149.4100,147.8200,149.1800,4576699
2013-09-03,148.8800,149.2000,147.6100,148.1100,5430451
2013-08-30,148.4200,148.4200,147.4300,147.8500,6327760
2013-08-29,148.0200,148.9800,147.8200,148.2500,4695578
2013-08-28,147.4200,148.4400,147.3700,148.0400,4842548
2013-08-27,148.1900,148.7400,147.4100,147.5000,11434689
2013-08-26,149.8300,150.2700,149.1900,149.2100,5765533
2013-08-23,149.5900,150.0100,149.0600,149.8300,9601206
2013-08-22,148.8600,149.6100,148.7700,149.4000,4227374
2013-08-21,149.4400,149.9200,148.5000,148.6400,9497265
2013-08-20,149.9100,150.4100,149.5600,149.7500,3847169
2013-08-19,150.3000,150.7200,149.6600,149.7400,4174115
2013-08-16,150.5800,151.0600,150.1900,150.5000,7035192
2013-08-15,152.1000,152.1000,150.9700,151.1200,10021944
2013-08-14,154.2700,154.4300,153.1100,153.3200,6373276
2013-08-13,154.4200,154.9700,153.3400,154.4400,4752462
2013-08-12,153.4500,154.3000,153.3500,154.0300,3697634
2013-08-09,154.4900,154.9500,153.3300,154.1100,4550423
2013-08-08,155.3300,155.4500,153.9900,154.6900,5071171
2013-08-07,154.3200,154.7500,154.0100,154.5400,4341719
2013-08-06,155.3700,155.3800,154.4100,154.8500,3584873
2013-08-05,155.9100,156.0100,155.5000,155.7900,3077125
2013-08-02,155.4700,156.2400,155.2300,156.2000,3620816
2013-08-01,155.8900,156.1600,155.6700,155.8900,4873389
2013-07-31,155.1200,156.0300,154.5600,154.8400,11784635
2013-07-30,155.4000,155.5800,154.4200,154.9100,4210975
2013-07-29,154.8600,155.1400,154.4500,154.9300,2592489
2013-07-26,154.4800,155.2500,153.6700,155.1600,3859258
2013-07-25,154.5400,155.2500,154.2000,155.1200,5482584
2013-07-24,155.6100,155.7000,154.6100,155.1000,3893791
2013-07-23,155.5700,155.6700,155.0800,155.3600,3393418
2013-07-22,155.1200,155.4200,154.8100,155.1100,3165943
2013-07-19,154.8800,155.1400,154.5700,155.1200,4827395
2013-07-18,154.9800,155.7400,154.5600,155.3400,6816598
2013-07-17,154.6400,154.8500,154.1800,154.4400,6502980
2013-07-16,154.6000,154.7400,153.9300,154.3000,3594599
2013-07-15,154.5600,154.8700,154.3300,154.6400,2751602
2013-07-12,154.4200,154.7600,153.8900,154.1700,6349742
2013-07-11,154.3500,154.6200,153.7100,154.3800,5848374
2013-07-10,152.7700,153.2900,152.3600,152.7100,6049710
2013-07-09,152.7100,152.9900,152.2200,152.7900,5197773
2013-07-08,151.7800,152.4300,151.6800,152.0200,4915705
2013-07-05,150.7200,151.0900,149.4100,151.0200,5528650
2013-07-03,148.4200,149.9800,148.2500,149.5400,2599135
2013-07-02,149.1500,150.2100,148.4000,148.9300,4873813
2013-07-01,149.5200,150.5000,149.2200,149.4200,4895791
2013-06-28,149.3200,150.0300,148.4700,148.5500,6718681
2013-06-27,149.6900,150.4200,149.5500,149.9000,6573899
2013-06-26,148.3000,149.0700,147.9700,148.7900,6325394
2013-06-25,147.4100,147.8000,146.6200,147.3000,7571979
2013-06-24,146.3300,147.4300,145.1700,146.2800,14129225
2013-06-21,148.0300,148.2800,146.5300,147.7300,10968531
2013-06-20,149.8400,149.8800,147.2900,147.5800,14312840
2013-06-19,152.9400,153.2200,151.0500,151.0900,9143668
2013-06-18,151.9600,153.3600,151.9200,153.1000,4807613
2013-06-17,151.6300,152.5800,151.0500,151.7800,6692817
2013-06-14,151.6000,152.0100,150.3900,150.6600,4639220
2013-06-13,149.7400,151.9900,149.4800,151.7600,6207716
2013-06-12,152.1800,152.3500,149.7000,149.8600,6899452
2013-06-11,151.0800,152.4200,150.7000,151.2000,7012058
2013-06-10,152.7900,152.8800,151.9800,152.2100,4917422
2013-06-07,151.1600,152.4400,150.7000,152.3200,8087150
2013-06-06,149.3800,150.2700,148.3100,150.2500,15155147
2013-06-05,151.2200,151.4300,149.2900,149.3100,9414459
2013-06-04,152.2600,152.9100,150.8200,151.6400,7956541
2013-06-03,151.5400,152.3600,151.1000,152.3100,10860785
2013-05-31,152.6100,153.7300,150.9000,151.1000,7426736
2013-05-30,152.8600,153.8000,152.6000,153.1000,8230945
2013-05-29,153.0200,153.2500,152.0200,152.8400,7905702
2013-05-28,154.2100,154.9800,153.4800,153.8800,9347211
2013-05-24,152.1600,152.8200,151.7300,152.7700,4535293
2013-05-23,151.6700,153.2400,151.5500,152.7700,10473896
2013-05-22,153.7100,155.1400,152.3500,152.8400,12788486
2013-05-21,153.2800,154.0200,152.8900,153.5100,5734840
2013-05-20,153.0400,153.5600,152.8200,153.0400,4464692
2013-05-17,152.4200,153.2400,152.2100,153.1400,5503197
2013-05-16,152.6400,153.1100,152.2400,152.4500,8193636
2013-05-15,151.8800,153.1100,151.8600,152.7800,5769586
2013-05-14,150.8800,152.1700,150.8600,152.1300,5554615
2013-05-13,150.7500,151.0100,150.4800,150.8600,3841438
2013-05-10,150.9100,151.1000,150.2900,151.0400,4138160
2013-05-09,150.9000,151.3700,150.3900,150.8400,3946809
2013-05-08,150.1300,150.9600,150.1000,150.9400,4087037
2013-05-07,149.7700,150.2800,149.4400,150.2600,5360933
2013-05-06,149.3600,149.6000,149.1400,149.4300,3129327
2013-05-03,149.2600,149.8200,149.2000,149.3600,5929878
2013-05-02,147.1200,148.0500,146.9100,147.9600,4340375
2013-05-01,147.5600,147.8100,146.5800,146.7400,5372061
2013-04-30,147.8700,148.1100,147.0500,148.0200,8064833
2013-04-29,147.2000,148.1500,146.9100,147.8600,6132987
2013-04-26,146.5500,147.1500,146.5200,146.8800,3242580
2013-04-25,146.6400,147.4200,146.3600,146.7600,4160412
2013-04-24,147.0200,147.2100,146.3900,146.4500,4962556
2013-04-23,146.1300,146.9000,145.1500,146.8000,10435290
2013-04-22,145.3800,145.5700,144.2400,145.3200,11711668
2013-04-19,144.7100,145.2100,144.3600,145.1400,6028559
2013-04-18,146.1000,146.1200,144.7700,145.1800,8274018
2013-04-17,146.5500,146.6000,145.3700,145.9500,10757043
2013-04-16,146.9800,147.3900,146.3700,147.3600,6973551
2013-04-15,147.9000,147.9300,145.7200,145.8100,14176635
2013-04-12,147.9900,148.4600,147.6800,148.4200,8709463
2013-04-11,147.8200,148.6600,147.6300,148.4000,6975523
2013-04-10,146.9800,148.0600,146.9600,147.7800,7945937
2013-04-09,146.0800,146.9600,145.7500,146.5100,5491385
2013-04-08,145.3200,145.9500,144.7600,145.9500,3864881
2013-04-05,144.1800,145.5100,144.0500,145.3100,7307414
2013-04-04,145.3600,145.9800,145.0900,145.7700,7519457
2013-04-03,146.2400,146.4700,144.9500,145.1400,7661123
2013-04-02,145.8700,146.5000,145.7800,146.2700,5672222
2013-04-01,145.3000,145.7300,144.9700,145.3800,8623270
2013-03-28,145.0100,145.5300,144.8400,145.3200,4346068
2013-03-27,144.3500,145.0900,144.0600,144.9600,4129038
2013-03-26,144.6700,145.2900,144.6300,145.2800,4877244
2013-03-25,145.0900,145.3200,143.6000,144.2100,9602216
2013-03-22,144.3100,144.9400,144.2800,144.9000,5025625
2013-03-21,144.1200,144.5900,143.4900,143.8900,6076004
2013-03-20,144.8600,145.1500,144.5900,144.8100,5924689
2013-03-19,144.5100,144.8300,143.4800,144.3000,9298470
2013-03-18,143.8500,144.8800,143.7000,144.1700,5510405
2013-03-15,144.8200,144.8900,144.3900,144.8200,10836214
2013-03-14,144.8100,145.3500,144.7600,145.3300,5362052
2013-03-13,144.4400,144.7100,144.0900,144.4600,4319436
2013-03-12,144.2900,144.7000,144.0300,144.4000,5166311
2013-03-11,143.7300,144.3600,143.6100,144.3600,4372592
2013-03-08,143.9500,144.0200,143.2100,143.7600,5680764
2013-03-07,142.9800,143.3900,142.9000,143.1400,3688570
2013-03-06,142.9100,143.0700,142.4900,142.8400,4480425
2013-03-05,141.6900,142.6800,141.6900,142.3400,7962104
2013-03-04,140.3600,141.1000,140.1000,141.0700,3619540
2013-03-01,139.8900,140.9000,139.1700,140.7400,6506447
2013-02-28,140.4500,141.3100,140.1800,140.2800,11384904
2013-02-27,138.7400,140.8700,138.6400,140.6000,7405248
2013-02-26,138.3500,138.9600,137.9800,138.7800,9236059
2013-02-25,140.3300,140.5900,137.6000,137.6600,10030330
2013-02-22,139.2400,139.8300,138.8600,139.8100,4158436
2013-02-21,138.6500,138.8800,138.0600,138.5100,7515763
2013-02-20,140.0000,140.2800,138.8800,138.8800,5974273
2013-02-19,139.5600,140.1600,139.5200,139.9700,3943001
2013-02-15,139.5100,139.7100,138.7500,139.4500,6110208
2013-02-14,139.3800,139.9600,139.2600,139.8600,3048777
2013-02-13,140.2300,140.3600,139.5000,139.8700,3387704
2013-02-12,139.5900,140.2100,139.5100,140.0500,3498525
2013-02-11,139.6200,139.6800,139.2100,139.5200,2542770
2013-02-08,139.3700,140.0300,139.3700,139.7300,3573803
2013-02-07,139.5900,139.6400,138.3200,139.2900,6637511
2013-02-06,138.8800,139.7000,138.8800,139.5800,3113199
2013-02-05,139.2400,139.8500,139.2100,139.3900,5815624
2013-02-04,138.8100,138.9800,138.3600,138.5700,6519265
2013-02-01,139.2900,139.8900,139.0400,139.7400,5226882
2013-01-31,138.7600,140.2200,138.3200,138.4100,3935235
2013-01-30,139.2300,139.3700,138.6700,138.7600,5496243
2013-01-29,138.4400,139.3800,138.4400,139.2300,3946552
2013-01-28,138.8500,138.8800,138.3000,138.6500,3167723
2013-01-25,138.3900,138.6300,138.0400,138.6200,4461072
2013-01-24,137.5900,138.4900,137.5700,138.0200,6287766
2013-01-23,137.1900,137.6300,137.1400,137.4600,6311903
2013-01-22,136.1300,136.7700,135.9200,136.7400,4544405
2013-01-18,135.8100,136.1600,135.4200,136.0900,4922172
2013-01-17,135.3700,136.1900,135.2300,135.8300,6228391
2013-01-16,134.6200,135.0500,134.5400,134.8900,3195708
2013-01-15,134.2900,135.2600,134.2400,135.0800,2965046
2013-01-14,134.6600,135.0000,134.4000,134.8900,4297845
2013-01-11,134.4600,134.8000,134.2100,134.7200,4507488
2013-01-10,134.2000,134.5800,133.6300,134.5400,6002932
2013-01-09,133.4000,133.9800,133.4000,133.7100,3898205
2013-01-08,133.3200,133.5000,132.7400,133.0600,4270469
2013-01-07,133.6900,133.7300,133.1600,133.5100,6119636
2013-01-04,133.7000,134.2000,133.4900,134.0600,4759167
2013-01-03,133.6400,134.0500,133.3100,133.6300,8665019
2013-01-02,132.9900,133.8600,132.8900,133.7700,9634249
2012-12-31,128.6600,130.9000,128.5400,130.5800,12067766
2012-12-28,129.8200,130.4500,128.9700,129.0700,8569927
2012-12-27,130.9400,131.1400,129.3400,130.6000,8307964
2012-12-26,131.2900,131.4800,130.4700,130.8100,3982833
2012-12-24,131.2900,131.4200,130.9700,130.9700,1997462
2012-12-21,131.0600,132.0200,130.8300,131.7900,11495999
2012-12-20,132.5700,133.2800,132.2700,133.1900,5531310
2012-12-19,133.6700,133.7000,132.6000,132.6200,5506000
2012-12-18,132.6800,133.7300,132.3800,133.5500,6457025
2012-12-17,131.6500,132.5200,131.6300,132.4400,4533058
2012-12-14,131.7000,132.0000,131.2600,131.4600,3114261
2012-12-13,132.5300,132.7200,131.5500,131.8200,3843616
2012-12-12,132.9800,133.3400,132.3300,132.5100,9551795
2012-12-11,132.2100,133.1200,132.1800,132.5000,4011366
2012-12-10,131.5900,132.0100,131.5700,131.7400,3406514
2012-12-07,131.3000,131.6100,130.8200,131.5600,3993147
2012-12-06,130.3400,130.8000,130.0900,130.7400,4129400
2012-12-05,129.7100,130.8200,129.1600,130.2400,8697043
2012-12-04,129.6100,130.1400,129.3000,129.3900,5755243
2012-12-03,130.6900,130.8000,129.4900,129.5500,5822229
2012-11-30,130.2500,130.4600,129.7800,130.1000,4979579
2012-11-29,130.2300,130.5400,129.5100,130.1400,6111707
2012-11-28,128.1700,129.7500,127.4700,129.6400,7395528
2012-11-27,129.1800,129.6500,128.5100,128.6800,4909009
2012-11-26,129.1200,129.5200,128.7900,129.5200,4620690
2012-11-23,128.6700,129.9100,128.6600,129.8900,3345732
2012-11-21,127.6500,128.2200,127.5400,128.1500,4587907
2012-11-20,127.3100,127.8700,126.7500,127.7100,7021718
2012-11-19,126.6300,127.6800,126.5100,127.6300,9551476
2012-11-16,125.2500,125.7700,124.4200,125.6000,9339415
2012-11-15,125.5700,126.0500,125.0100,125.5100,7659648
2012-11-14,127.8200,128.0400,125.4600,125.7600,9477505
2012-11-13,127.4100,128.9200,127.3300,127.5300,5407882
2012-11-12,128.1900,128.5400,127.7000,128.0400,3758183
2012-11-09,127.3600,128.7900,127.2800,127.9200,6571563
2012-11-08,129.1800,129.6800,127.9900,127.9900,8427372
2012-11-07,131.0500,131.0500,128.6500,129.2500,18644729
2012-11-06,131.2800,132.6300,131.2000,132.0500,4408298
2012-11-05,130.4600,131.1300,130.1100,130.8700,2710677
2012-11-02,132.5600,132.6100,130.4700,130.6700,5141271
2012-11-01,131.0200,132.4400,130.9700,131.9800,3807318
2012-10-31,131.3500,131.5900,130.2300,130.6000,3939042
2012-10-26,130.6800,131.2300,130.0900,130.7900,4182565
2012-10-25,131.1900,131.3500,130.0900,130.7800,6312417
2012-10-24,131.0000,131.2500,130.3400,130.5000,6097162
2012-10-23,131.6000,131.6300,130.5300,130.7400,8961903
2012-10-22,132.9300,133.3900,132.0400,133.1000,5589738
2012-10-19,134.8000,134.8000,132.8100,133.1100,10435162
2012-10-18,135.2600,135.7700,135.0000,135.3600,6304508
2012-10-17,134.9500,135.4600,134.8500,135.4300,3815381
2012-10-16,134.6500,135.3600,134.5700,135.3000,5454150
2012-10-15,133.3400,134.1900,133.0600,134.0200,2642173
2012-10-12,133.2600,133.8300,132.7500,133.1300,3271112
2012-10-11,133.9100,134.1000,133.0800,133.1300,3665070
2012-10-10,134.4000,134.4500,133.0700,133.2800,10136423
2012-10-09,135.4200,135.7400,134.5500,134.5900,6034446
2012-10-08,135.4000,135.8600,135.3200,135.6500,2404740
2012-10-05,136.0900,136.4400,135.4800,135.9600,4560208
2012-10-04,135.1500,135.7100,134.9600,135.5200,3912318
2012-10-03,134.7500,135.1100,134.1000,134.6800,3316722
2012-10-02,135.1100,135.3800,133.9400,134.4800,6269023
2012-10-01,134.6200,135.6900,134.5300,134.7800,4855262
2012-09-28,133.9200,134.4800,133.3600,134.0500,4565341
2012-09-27,134.4400,134.9400,133.8500,134.6000,4975225
2012-09-26,134.3700,134.5100,133.7400,133.9000,5446451
2012-09-25,135.5300,135.9000,134.2800,134.3400,6292496
2012-09-24,134.9200,135.7300,134.8800,135.3200,2705575
2012-09-21,136.2100,136.2400,135.4000,135.4700,5318232
2012-09-20,135.2000,135.9800,135.0000,135.9500,6947437
2012-09-19,135.8500,136.2400,135.5500,135.7300,3080727
2012-09-18,135.1500,135.7900,135.1500,135.6100,3375278
2012-09-17,135.5700,135.8800,135.2400,135.5300,2606411
2012-09-14,135.6200,136.4800,135.4100,135.8600,5193322
2012-09-13,133.2700,135.7100,133.2100,135.3900,6975847
2012-09-12,133.4600,133.6500,133.0800,133.3700,1953807
2012-09-11,132.6000,133.4500,132.5900,133.0900,2824326
2012-09-10,132.7700,133.1600,132.4200,132.4800,2296756
2012-09-07,132.8900,133.0900,132.5700,132.9400,4827614
2012-09-06,131.1600,132.8300,131.1600,132.8200,5559223
2012-09-05,130.3700,130.8300,130.0400,130.3700,2828641
2012-09-04,130.7400,130.8000,129.6300,130.2300,4106812
2012-08-31,130.6400,131.4000,130.0400,130.8800,5447643
2012-08-30,130.3800,130.3900,129.6500,129.9200,4120659
2012-08-29,130.8700,131.2800,130.6300,130.9200,2400009
2012-08-28,130.7500,131.3000,130.6000,130.8600,3027599
2012-08-27,131.4200,131.5700,130.9500,131.0600,1806408
2012-08-24,130.2100,131.5600,130.0600,131.3800,4202390
2012-08-23,131.2600,131.2900,130.2000,130.3800,4159216
2012-08-22,131.5700,131.8000,130.9400,131.4700,4494434
2012-08-21,132.5700,133.0200,131.5700,131.7700,4093419
2012-08-20,132.1900,132.4700,131.9900,132.3800,2266641
2012-08-17,132.2900,132.5200,132.1900,132.4200,3754107
2012-08-16,131.7700,132.7500,131.5000,132.5700,5340367
2012-08-15,131.5100,131.9900,131.4400,131.7200,2834023
2012-08-14,132.0500,132.1600,131.3200,131.6600,3421466
2012-08-13,131.7400,131.9000,131.0200,131.6200,3984704
2012-08-10,131.1500,131.9500,130.7900,131.9300,4410311
2012-08-09,131.5000,131.8700,131.1100,131.5700,3353753
2012-08-08,130.9400,131.8400,130.8900,131.5500,3003860
2012-08-07,131.3200,131.8900,131.2900,131.3800,3584113
2012-08-06,130.9400,131.6100,130.8800,130.9000,4572652
2012-08-03,130.0600,131.0700,129.8800,130.7300,7768265
2012-08-02,128.6600,129.2900,127.5100,128.5400,10915187
2012-08-01,130.4700,130.5000,129.1800,129.4500,5768987
2012-07-31,130.2500,130.5300,129.6900,129.6900,4783643
2012-07-30,130.3100,130.9900,130.1200,130.4000,4235795
2012-07-27,129.0200,130.8900,128.9800,130.5400,7463998
2012-07-26,128.1700,129.0300,127.9300,128.5800,8071701
2012-07-25,126.6000,127.0400,126.0000,126.5100,3872263
2012-07-24,126.9300,127.0100,124.9400,125.8600,7077134
2012-07-23,126.0200,127.1800,125.5300,126.9100,4645283
2012-07-20,128.3500,128.6600,127.8100,128.0400,7435663
2012-07-19,129.2700,129.7100,128.8100,129.3200,3844851
2012-07-18,127.4900,129.1500,127.4300,128.9600,3098546
2012-07-17,127.5300,128.1500,126.2900,127.8200,3326812
2012-07-16,127.2500,127.5100,126.7500,127.1200,1991186
2012-07-13,125.9200,127.7100,125.8600,127.6200,3940562
2012-07-12,125.2100,126.1600,124.7700,125.5700,4410776
2012-07-11,126.4300,126.4900,125.1900,125.9100,6838430
2012-07-10,127.9600,128.1400,125.9100,126.3500,6729721
2012-07-09,127.4200,127.5000,126.7100,127.2400,4502863
2012-07-06,127.7900,127.8100,126.8700,127.5700,4341571
2012-07-05,128.6200,129.4100,128.3000,128.7800,6635381
2012-07-03,128.3700,129.2300,128.2400,129.1500,2717740
2012-07-02,128.6200,128.7700,127.6900,128.3600,3836953
2012-06-29,127.7500,128.5700,127.4400,128.4500,5844347
2012-06-28,125.0200,125.8600,124.2500,125.8000,6459957
2012-06-27,125.4000,126.2300,125.3200,126.0100,3717020
2012-06-26,125.0300,125.5100,124.2500,125.0800,7550882
2012-06-25,125.0600,125.0900,124.3200,124.7600,5922227
2012-06-22,126.1300,126.4800,125.7800,126.2300,5298014
2012-06-21,128.1500,128.3400,125.3400,125.4400,7702103
2012-06-20,128.1200,128.4900,127.1100,127.9600,9212244
2012-06-19,127.7300,128.7100,127.5100,128.0600,3869468
2012-06-18,126.8000,127.5400,126.6500,127.1300,4568543
2012-06-15,126.7700,127.4800,126.6400,127.3400,6268347
2012-06-14,125.1200,126.9400,124.9500,126.3700,8162653
2012-06-13,125.3400,125.9400,124.4800,124.8900,4686486
2012-06-12,124.4000,125.6600,124.0400,125.5900,4923603
2012-06-11,126.3800,126.4900,123.8500,123.9800,7231563
2012-06-08,124.1200,125.4300,123.8600,125.4300,4429115
2012-06-07,125.1700,125.4300,124.2600,124.5200,8806284
2012-06-06,121.9900,123.9900,121.9500,123.9300,6137404
2012-06-05,120.6400,121.3200,120.5200,121.0900,6602786
2012-06-04,121.0900,121.2800,120.1900,120.7800,6368802
2012-06-01,122.1300,122.4200,120.9100,121.0100,11814004
2012-05-31,124.0200,124.7400,123.0100,123.7000,7714043
2012-05-30,124.5300,124.6100,123.7400,123.9900,6874112
2012-05-29,125.2300,125.9200,124.9000,125.6000,6827857
2012-05-25,124.9300,125.1000,123.9700,124.2600,6725094
2012-05-24,124.9200,125.1600,123.9600,125.1200,7042755
2012-05-23,123.9500,124.8000,122.8200,124.7100,8592435
2012-05-22,124.9000,125.4800,124.1900,124.8300,8854319
2012-05-21,123.6900,124.8100,123.4400,124.8100,5384532
2012-05-18,124.5300,124.6500,123.0900,123.3100,10865516
2012-05-17,126.2100,126.2500,124.5500,124.5700,8984384
2012-05-16,126.7800,127.3700,126.1300,126.1800,6042782
2012-05-15,126.8200,127.5900,126.0700,126.3100,6711853
2012-05-14,127.1800,127.6900,126.6000,126.9500,6051695
2012-05-11,127.8000,129.1600,127.7300,128.1800,3673742
2012-05-10,128.8100,129.2800,128.2100,128.4400,5324907
2012-05-09,128.0000,129.1200,127.3800,128.3400,11924069
2012-05-08,129.1700,129.3300,127.9100,129.0800,8140116
2012-05-07,129.5000,130.2500,129.4500,129.8400,4040416
2012-05-04,131.1300,131.3200,129.9700,130.0900,5932497
2012-05-03,132.4100,132.5800,131.5000,131.8100,5036164
2012-05-02,132.0400,132.5100,131.6500,132.4000,3745978
2012-05-01,131.8500,133.1400,131.4000,132.5300,5459174
2012-04-30,131.8100,132.0200,131.4900,131.8000,3670475
2012-04-27,132.0900,132.4100,131.6600,132.0000,3523925
2012-04-26,130.5600,132.0300,130.4900,131.8500,4550306
2012-04-25,130.5000,130.8300,130.1100,130.6400,7342108
2012-04-24,129.2700,130.2300,129.2600,129.7200,4417648
2012-04-23,128.7400,129.0800,128.1600,129.0200,5179923
2012-04-20,129.9600,130.5300,129.9000,129.9800,5686829
2012-04-19,130.2300,130.6700,128.8200,129.5400,8956951
2012-04-18,130.2700,130.8000,130.0800,130.1500,5057031
2012-04-17,129.8300,131.1300,129.8100,130.9400,6290787
2012-04-16,129.2300,129.7000,128.6800,129.0700,7503052
2012-04-13,129.3200,129.3600,128.2700,128.4000,8826736
2012-04-12,128.1200,129.7900,128.0400,129.7200,7163898
2012-04-11,128.1700,128.2900,127.7400,127.8500,5602841
2012-04-10,128.8700,129.0700,126.9200,127.0100,12912711
2012-04-09,128.9600,129.5900,128.8400,129.1200,5359240
2012-04-05,130.1000,130.7100,129.9300,130.3900,4179437
2012-04-04,130.6600,130.7700,129.9500,130.5100,10381591
2012-04-03,132.1500,132.4000,131.0500,131.6700,6098607
2012-04-02,131.5600,132.6800,131.2300,132.3000,8683696
2012-03-30,131.7100,131.9700,131.1800,131.8000,4218138
2012-03-29,130.2700,131.2400,130.0400,131.1300,4485890
2012-03-28,131.7300,131.8600,130.4100,130.9800,5292610
2012-03-27,132.2200,132.3500,131.6500,131.6700,5777231
2012-03-26,131.3900,132.1400,131.3400,132.0900,4991410
2012-03-23,130.2200,130.7100,129.7100,130.6000,4373913
2012-03-22,130.2400,130.5500,129.8600,130.1700,6987567
2012-03-21,131.5300,131.6100,130.8100,130.9900,5031813
2012-03-20,131.3600,131.7000,130.9200,131.3800,5403686
2012-03-19,131.9100,132.4000,131.7800,132.0700,4423752
2012-03-16,132.5300,132.6100,132.0200,132.0500,5047218
2012-03-15,132.0100,132.4900,131.6700,132.4100,5715373
2012-03-14,131.7900,132.1700,131.6200,131.8800,5123603
2012-03-13,130.0500,131.7700,129.8500,131.6800,8698932
2012-03-12,129.1700,129.6700,129.1000,129.4600,5190727
2012-03-09,129.2200,129.5900,128.9400,129.1500,6248325
2012-03-08,128.8200,129.2700,128.5500,128.9200,4416707
2012-03-07,127.6400,128.4500,127.4600,128.2300,5735848
2012-03-06,127.9300,129.4600,127.1800,127.4500,14407056
2012-03-05,129.4200,129.5900,128.6400,129.4200,5286321
2012-03-02,129.5400,129.7900,129.0800,129.5500,3818414
2012-03-01,129.6000,130.1600,129.2300,129.5700,6684015
2012-02-29,130.0200,130.3700,129.0900,129.2900,7723891
2012-02-28,129.6400,130.0400,129.3400,129.8600,4937921
2012-02-27,128.9300,130.0400,128.5700,129.6600,5760808
2012-02-24,129.7700,129.9000,129.2500,129.6200,3769059
2012-02-23,128.9900,129.6900,128.5500,129.5800,12887588
2012-02-22,129.2300,129.5000,128.8500,129.1400,6091618
2012-02-21,129.6200,129.7500,128.9600,129.3500,6586516
2012-02-17,129.3100,129.3900,128.8600,129.2300,5765013
2012-02-16,127.9800,129.1800,127.9500,129.0700,8698957
2012-02-15,129.0000,129.0400,127.5700,127.8600,9565984
2012-02-14,128.3800,128.6900,127.7800,128.6600,5608434
2012-02-13,128.6800,128.7700,128.0800,128.5900,4652576
2012-02-10,127.7600,127.9200,127.3000,127.8500,6380567
2012-02-09,128.9600,129.1200,128.3000,128.7600,5395743
2012-02-08,128.6200,128.8000,128.0300,128.7100,4881711
2012-02-07,127.9500,128.7600,127.5500,128.5100,5738815
2012-02-06,127.8300,128.1900,127.6800,128.1200,3844323
2012-02-03,128.0400,128.4900,127.8300,128.3700,8653913
2012-02-02,127.0200,127.1600,126.4800,126.8400,4531436
2012-02-01,127.0700,127.5900,126.7700,126.9100,9890965
2012-01-31,126.8800,126.9200,125.3800,126.0700,5950721
2012-01-30,125.3900,126.3100,125.0000,126.2300,5893837
2012-01-27,126.4700,126.7600,126.0100,126.4500,6135710
2012-01-26,127.8500,128.1300,126.6500,127.0600,5902250
2012-01-25,126.0600,127.5200,125.4700,127.2500,9641328
2012-01-24,126.1000,126.5500,125.8700,126.4300,4792526
2012-01-23,126.8900,127.3600,126.3800,126.8100,5167225
2012-01-20,126.0400,126.9600,125.9500,126.9600,6995396
2012-01-19,125.9900,126.1800,125.5200,126.1700,8094950
2012-01-18,124.5300,125.7200,124.4100,125.6200,6472966
2012-01-17,125.0400,125.5700,124.4600,124.6200,5348759
2012-01-13,123.7100,124.1600,122.9200,124.1600,6392186
2012-01-12,124.5000,124.6700,123.6600,124.5300,5590910
2012-01-11,124.0400,124.4500,123.8000,124.2900,4882931
2012-01-10,124.8800,125.0000,124.2700,124.3800,5275194
2012-01-09,123.6900,123.9100,123.1400,123.6600,5881672
2012-01-06,124.0800,124.0800,123.1400,123.5300,7488553
2012-01-05,123.4600,124.1100,122.5900,123.9500,8678419
2012-01-04,123.4000,124.0500,123.1100,123.9700,7622968
2012-01-03,123.9400,124.5300,123.6100,123.6300,7175025
2011-12-30,122.3300,122.6300,121.8400,121.8500,4733945
2011-12-29,121.5200,122.6800,121.4600,122.5200,5133505
2011-12-28,122.6600,122.7200,121.1300,121.2500,3870943
2011-12-27,122.4800,123.0000,122.4000,122.6700,3878663
2011-12-23,121.7000,122.6800,121.5000,122.6300,2281107
2011-12-22,121.1400,121.5500,120.9100,121.5300,4201940
2011-12-21,120.8000,120.8700,119.6900,120.8100,6679769
2011-12-20,119.1100,120.8800,119.0700,120.6800,7859624
2011-12-19,118.6500,118.9800,117.0500,117.3600,7977466
2011-12-16,119.1000,119.4000,117.8900,118.2200,7757888
2011-12-15,119.5900,119.7500,118.5800,118.8100,5260663
2011-12-14,119.0800,119.4900,117.9100,118.3200,10062646
2011-12-13,120.9100,121.4900,119.0500,119.5100,7761548
2011-12-12,120.9100,120.9600,119.3800,120.2400,6281012
2011-12-09,120.4700,122.1100,120.4100,121.7800,8998849
2011-12-08,121.5000,121.8100,119.6400,119.9400,9595549
2011-12-07,121.0600,122.5700,120.5800,122.0700,9026604
2011-12-06,120.9600,122.0900,120.6800,121.3900,7061188
2011-12-05,121.7700,121.8500,120.2100,120.9500,6278429
2011-12-02,121.2200,121.4000,120.0000,120.0600,5584383
2011-12-01,120.0100,120.5500,119.6600,120.1300,5437419
2011-11-30,118.4100,120.3900,118.4100,120.1900,11556125
2011-11-29,115.3200,116.1800,115.1100,115.5600,5316869
2011-11-28,114.7800,115.4800,114.3100,115.1000,6665825
2011-11-25,112.2800,113.4600,112.1400,112.1400,3532093
2011-11-23,113.7500,113.8900,112.3300,112.3300,7987279
2011-11-22,114.9800,115.5300,114.1300,114.7400,8391318
2011-11-21,116.1100,116.3200,114.2800,115.1600,18774153
2011-11-18,117.9600,118.3000,117.2900,117.7300,8307426
2011-11-17,119.0600,119.5100,116.7900,117.8300,10984277
2011-11-16,119.8700,121.1400,118.9100,119.1000,7135843
2011-11-15,120.3800,121.5800,119.9300,120.8700,6467625
2011-11-14,121.3300,121.5700,120.1800,120.7100,7378343
2011-11-11,120.2400,121.7100,120.2200,121.5300,7260219
2011-11-10,118.9600,119.5500,117.8800,118.8900,9960340
2011-11-09,119.3300,119.6700,117.2400,117.6900,12092078
2011-11-08,121.0100,121.7500,119.9000,121.5900,7383162
2011-11-07,119.5200,120.5000,118.5500,120.4500,8693998
2011-11-04,119.4000,119.6800,118.2400,119.6000,7021882
2011-11-03,119.2300,120.4100,118.1600,120.1900,12007429
2011-11-02,117.8000,118.5200,117.1700,118.1300,7604235
2011-11-01,116.9000,117.6700,116.0300,116.3800,15120461
2011-10-31,120.7500,120.9200,119.2700,119.3400,13374190
2011-10-28,121.5800,122.2400,121.3600,122.0400,6666861
2011-10-27,121.0800,122.5800,120.4500,121.9400,12952255
2011-10-26,118.3800,118.6600,116.6800,118.4100,9933568
2011-10-25,118.2200,118.3600,116.5700,116.7900,9404135
2011-10-24,118.1700,119.1600,118.0100,118.8800,8404355
2011-10-21,116.4500,117.8800,116.4300,117.8500,13006368
2011-10-20,115.0700,115.7700,113.8400,115.3300,7944420
2011-10-19,115.4700,116.2500,114.5800,114.9500,15286082
2011-10-18,113.5400,116.4200,112.8300,115.5100,11676346
2011-10-17,115.8400,115.8800,113.6400,113.9000,8393445
2011-10-14,115.8200,116.3500,115.1600,116.3400,5256879
2011-10-13,114.5300,115.0100,113.6400,114.6600,5493821
2011-10-12,114.7700,116.1200,114.4100,114.9900,7855281
2011-10-11,113.6200,114.3500,113.5300,114.0100,7835110
2011-10-10,112.6000,114.2400,112.5900,114.2100,7175119
2011-10-07,111.8700,112.2100,110.3800,111.0200,10021320
2011-10-06,109.3000,111.2100,108.4700,111.0900,8534171
2011-10-05,107.8500,109.4100,107.2600,109.2800,9966840
2011-10-04,105.0800,108.0900,103.8400,107.7200,18075903
2011-10-03,108.2100,109.6100,106.3000,106.3600,13518911
2011-09-30,109.8100,111.1600,108.8700,108.9300,10338169
2011-09-29,111.8700,112.5000,109.4300,111.3800,13211532
2011-09-28,112.1000,112.9600,109.7400,109.8300,11258790
2011-09-27,112.4100,113.4500,111.0900,111.7100,13553396
2011-09-26,108.4100,110.3300,107.4800,110.2400,11475702
2011-09-23,106.4400,107.8700,106.1300,107.4500,12055683
2011-09-22,107.9500,108.4000,105.7200,107.0700,19743717
2011-09-21,113.9300,114.2300,110.8800,110.9500,14930889
2011-09-20,114.2600,115.2600,113.4800,113.8800,8069685
2011-09-19,113.1000,114.2200,112.2900,113.7200,9715751
2011-09-16,114.6100,115.1300,113.8100,114.8600,12330757
2011-09-15,113.4300,114.3300,112.8300,114.2600,9641620
2011-09-14,111.4900,113.8300,109.8700,112.4000,14633351
2011-09-13,110.6800,111.3700,109.8200,110.9200,10814205
2011-09-12,108.3700,110.5500,108.1500,110.5100,10057111
2011-09-09,111.6400,111.7000,109.2200,109.8200,11875064
2011-09-08,113.3800,114.6800,112.7300,112.8700,7771150
2011-09-07,112.7400,114.0200,112.4000,113.9400,7270429
2011-09-06,109.4000,111.4600,109.1800,111.2100,10879322
2011-09-02,112.7400,113.2800,111.9500,112.2800,9426292
2011-09-01,116.0900,117.0300,114.7200,114.8700,7690244
2011-08-31,116.1600,116.9700,115.1200,115.9500,8390146
2011-08-30,114.8300,116.1600,114.1300,115.3500,10479735
2011-08-29,113.9700,115.2000,113.9200,115.1400,7102128
2011-08-26,110.7200,113.0700,109.0900,112.7000,13140249
2011-08-25,113.3900,113.7800,110.8100,111.2600,10391645
2011-08-24,111.2500,113.0700,110.9100,112.9500,9237170
2011-08-23,108.8500,111.4700,108.4300,111.3700,12374183
2011-08-22,110.1800,110.3000,108.0100,108.3000,11294218
2011-08-19,108.2900,110.6300,107.7700,107.9100,15276023
2011-08-18,111.6000,111.7000,109.0100,110.0700,18120851
2011-08-17,114.7000,115.4600,113.3800,114.2600,9350182
2011-08-16,113.9400,114.9100,112.9700,114.0800,10840733
2011-08-15,113.7800,114.8800,113.4400,114.8100,13565230
2011-08-12,112.4900,113.4900,111.5800,112.8000,14097272
2011-08-11,108.2000,112.8200,107.8300,111.2500,17381773
2011-08-10,110.2200,110.6700,106.8700,107.1700,27659284
2011-08-09,109.6600,112.3800,105.9400,112.3700,32058974
2011-08-08,111.2700,113.0300,108.0200,108.0700,30344542
2011-08-05,115.1300,115.5600,111.2600,114.2500,30450315
2011-08-04,117.3200,117.5700,113.5600,113.7100,19352228
2011-08-03,118.6000,118.8900,116.8300,118.8000,16578872
2011-08-02,120.3200,121.0000,118.4200,118.4600,9625107
2011-08-01,122.7400,122.9600,119.7700,121.1100,11616790
2011-07-29,121.0800,122.2300,120.6400,121.1300,16012536
2011-07-28,122.8200,123.6600,122.0700,122.2800,7452317
2011-07-27,124.3700,124.3900,122.6900,122.8400,7536173
2011-07-26,125.3600,125.5300,124.6700,124.8300,7170877
2011-07-25,125.3400,126.3400,125.1300,125.7600,5229796
2011-07-22,126.8800,127.0200,126.2200,126.6000,5829631
2011-07-21,126.0300,127.3000,125.7300,127.0300,6981619
2011-07-20,125.7700,125.8300,125.2600,125.4600,3271355
2011-07-19,124.4000,125.8200,124.3200,125.6300,5845749
2011-07-18,123.9000,124.0200,122.7200,123.6200,6149654
2011-07-15,124.7100,124.7700,123.7800,124.5600,7852990
2011-07-14,124.8900,125.6700,123.9700,124.2100,6516791
2011-07-13,124.9600,125.9400,124.4900,124.8000,7332405
2011-07-12,124.8600,125.5400,124.3100,124.3300,12501093
2011-07-11,125.1700,125.4600,124.5400,124.9500,6928528
2011-07-08,126.0300,126.4200,125.5000,126.3900,5986904
2011-07-07,126.8300,127.3700,126.6000,127.1000,4400648
2011-07-06,125.3800,126.2600,125.2300,126.0900,9794434
2011-07-05,125.5400,125.8100,125.1600,125.4900,5322086
2011-07-01,124.0900,125.7200,123.8000,125.5800,8691430
2011-06-30,122.9000,124.0200,122.7600,123.8300,4753433
2011-06-29,122.0000,122.6100,121.4900,122.4500,5711917
2011-06-28,120.6300,121.6500,120.4900,121.6100,4084423
2011-06-27,119.2700,120.7300,119.0800,120.2000,4489789
2011-06-24,120.2300,120.3100,118.9900,119.2000,6643261
2011-06-23,119.6200,120.3400,118.4900,120.3200,9026081
2011-06-22,121.1500,121.8100,120.7900,120.8100,4712434
2011-06-21,120.9800,121.9100,120.7400,121.5900,4741505
2011-06-20,119.3500,120.7400,119.3400,120.5400,5679759
2011-06-17,120.2300,120.4700,119.4300,119.7400,7741906
2011-06-16,118.8400,119.8500,118.6900,119.5300,7463293
2011-06-15,119.6500,120.0600,118.5500,118.8800,20957599
2011-06-14,120.2500,121.1400,120.2100,120.7000,4852908
2011-06-13,119.7300,120.0400,119.0900,119.4600,5362985
2011-06-10,120.6500,120.7400,119.2100,119.3700,7384555
2011-06-09,120.5900,121.6800,120.4300,121.1200,4024445
2011-06-08,120.4100,120.8300,120.0800,120.3000,6854419
2011-06-07,121.2800,121.6000,120.4700,120.4900,3820004
2011-06-06,121.1000,121.3400,120.5100,120.7300,4678840
2011-06-03,120.8800,122.0000,120.8400,121.3200,6223906
2011-06-02,122.7600,122.8700,121.7200,122.3000,8831412
2011-06-01,125.1300,125.1800,122.6200,122.7000,8197806
2011-05-31,125.3300,125.5500,124.6000,125.5000,5289960
2011-05-27,124.1800,124.6500,123.9800,124.2300,4402416
2011-05-26,123.4100,124.1700,122.9200,123.8000,6192671
2011-05-25,122.8400,124.1300,122.8000,123.6500,4107143
2011-05-24,123.8100,123.9600,123.2100,123.3000,4243094
2011-05-23,123.2200,123.8800,123.0300,123.5200,5904935
2011-05-20,125.5100,125.6600,124.5700,124.8500,6886950
2011-05-19,126.1100,126.4800,125.4600,126.1800,4716556
2011-05-18,124.8900,125.8500,124.5600,125.7100,4536025
2011-05-17,124.9300,125.2600,123.8500,124.8100,25408682
2011-05-16,125.5700,126.4200,125.2900,125.4700,4397991
2011-05-13,126.9800,127.1200,125.4100,125.9600,6683370
2011-05-12,125.9600,127.1600,125.3700,126.9900,6681232
2011-05-11,127.2000,127.2500,125.7400,126.3100,7816239
2011-05-10,126.9600,127.6700,126.8100,127.4500,4185593
2011-05-09,126.2400,127.0700,126.0400,126.7100,5465095
2011-05-06,126.7300,127.4400,125.8300,126.2700,9876322
2011-05-05,126.5800,126.8400,125.0000,125.6400,11364391
2011-05-04,127.6700,127.7600,126.5100,126.9700,8264170
2011-05-03,127.7600,128.1800,127.2700,127.8200,7706003
2011-05-02,128.6000,128.6300,127.6200,127.8400,10523560
2011-04-29,127.5600,128.1200,127.5400,128.0400,11422006
2011-04-28,126.5600,127.5400,126.5400,127.4200,11787502
2011-04-27,125.8800,126.8700,125.6700,126.6900,5706096
2011-04-26,124.7900,125.8800,124.6500,125.7000,6236064
2011-04-25,124.6600,124.7100,124.2100,124.5500,4441493
2011-04-21,124.6300,124.8100,124.1900,124.7900,4027221
2011-04-20,123.9300,124.5300,123.7600,124.3400,6709919
2011-04-19,121.9600,122.4900,121.7300,122.3900,4988785
2011-04-18,121.8300,121.8800,120.6500,121.7400,10035934
2011-04-15,122.8800,123.4200,122.4500,123.1900,5303776
2011-04-14,121.9700,122.8900,121.4600,122.7200,4339596
2011-04-13,123.1700,123.2100,122.0800,122.5500,4279434
2011-04-12,122.9200,123.1000,122.1700,122.4600,5162129
2011-04-11,123.7900,124.2800,123.3600,123.6400,5468657
2011-04-08,124.2900,124.3500,123.0500,123.6500,6067482
2011-04-07,124.0400,124.2500,123.1100,123.9100,6544054
2011-04-06,124.2100,124.3600,123.8000,124.1700,4246912
2011-04-05,123.5200,124.1400,123.2600,123.6500,8525432
2011-04-04,123.6400,123.8400,123.4500,123.7600,6280083
2011-04-01,123.5900,123.9500,123.1400,123.4600,5209668
2011-03-31,123.1800,123.5600,122.9500,123.0200,4355487
2011-03-30,123.0000,123.5800,122.9400,123.2100,4100046
2011-03-29,121.7400,122.6000,121.4900,122.5100,6029016
2011-03-28,122.1100,122.4600,121.7000,121.7600,2663714
2011-03-25,121.7000,122.3300,121.6000,121.9600,6605082
2011-03-24,121.2500,121.6500,120.7200,121.4600,4826848
2011-03-23,119.6800,120.9100,119.4400,120.6300,6693625
2011-03-22,120.1500,120.2400,119.7700,119.9200,6363619
2011-03-21,119.5500,120.5200,119.5500,120.0700,7615519
2011-03-18,118.8300,119.0100,118.0000,118.2700,10528136
2011-03-17,117.4500,117.9800,116.9100,117.6900,7885390
2011-03-16,117.9900,118.2100,115.5100,116.1600,16428146
2011-03-15,117.1000,119.1300,116.9200,118.4300,14785012
2011-03-14,119.7700,120.1100,118.9200,119.8500,8034955
2011-03-11,119.2700,120.8400,119.2200,120.4200,10495959
2011-03-10,120.9500,121.0500,119.6200,119.7300,15702196
2011-03-09,121.8700,122.4600,121.4500,122.0100,7826371
2011-03-08,120.8700,122.3900,120.5800,121.9900,8021845
2011-03-07,121.7700,122.2600,120.2100,120.7100,8363140
2011-03-04,122.4300,122.5300,120.6000,121.4700,10388608
2011-03-03,121.4400,122.6600,121.4300,122.3600,7297934
2011-03-02,120.2500,120.9800,120.0000,120.4500,8298336
2011-03-01,122.4000,122.4800,120.3700,120.3700,9667985
2011-02-28,121.5000,122.1800,121.4400,122.1500,5761190
2011-02-25,120.9400,121.3300,120.7400,121.1400,5649739
2011-02-24,120.7700,121.0400,119.5600,120.4200,12250979
2011-02-23,121.6700,121.7700,120.3600,120.8500,14463621
2011-02-22,122.8700,123.2800,121.4900,121.8900,9831568
2011-02-18,122.9700,123.6400,122.8200,123.6000,6320895
2011-02-17,122.6500,123.3400,122.5700,123.1600,4856418
2011-02-16,122.4900,123.0600,122.3700,122.8800,5680002
2011-02-15,122.3400,122.3700,121.8800,122.2000,4854615
2011-02-14,122.4900,122.7100,122.3000,122.6100,4094216
2011-02-11,121.8200,122.7600,121.7100,122.6500,6889397
2011-02-10,121.7700,122.2500,121.4300,122.1700,7180123
2011-02-09,122.1100,122.4000,121.7500,122.2800,7669656
2011-02-08,121.4500,122.2200,121.3300,122.1400,6031947
2011-02-07,120.8800,121.6500,120.8500,121.3500,7317044
2011-02-04,120.3700,120.6900,120.0200,120.6900,5191275
2011-02-03,120.0300,120.5700,119.5600,120.3700,6337385
2011-02-02,119.8900,120.3200,119.8900,120.1000,4229700
2011-02-01,119.1600,120.2300,119.0800,120.0900,7626739
2011-01-31,118.2500,118.6500,117.8800,118.6000,8964994
2011-01-28,119.6600,119.8600,117.7600,118.0200,17155827
2011-01-27,119.6200,119.9300,119.4500,119.6400,7392640
2011-01-26,119.5500,119.9400,119.3400,119.6100,9154049
2011-01-25,119.3000,119.5900,118.7100,119.4900,10473836
2011-01-24,118.3600,119.5800,118.3400,119.5600,12299340
2011-01-21,118.7100,118.8000,117.9700,118.4600,9662967
2011-01-20,117.8400,118.3400,117.3300,118.1200,10920180
2011-01-19,118.3500,118.4900,117.8600,118.1600,9050323
2011-01-18,117.7600,118.4300,117.7400,118.2300,4665672
2011-01-14,116.8800,117.7700,116.8100,117.6900,5885278
2011-01-13,117.3700,117.3800,116.8200,117.2000,6055349
2011-01-12,117.1500,117.6500,117.0100,117.4000,5251354
2011-01-11,116.6300,116.8600,116.1700,116.5500,5122555
2011-01-10,116.1600,116.3400,115.5600,116.2000,6155014
2011-01-07,116.9100,117.1000,115.8200,116.5700,9249736
2011-01-06,117.1400,117.1900,116.5000,116.7800,7161553
2011-01-05,116.4600,117.1900,116.3000,117.0400,7567745
2011-01-04,116.7100,116.7300,116.1100,116.6400,9774528
2011-01-03,116.4100,116.8600,116.3600,116.4100,9108635
2010-12-31,115.3200,115.7300,115.0400,115.6300,3725032
2010-12-30,115.5300,115.7100,115.2600,115.4500,6599080
2010-12-29,115.7100,115.9800,115.6200,115.6500,6621847
2010-12-28,115.7700,115.8800,115.3400,115.7900,4738361
2010-12-27,115.3600,115.6400,115.1500,115.5400,4138574
2010-12-23,115.5100,115.7900,115.4000,115.7300,3578596
2010-12-22,115.3500,115.6600,115.2500,115.5800,3481605
2010-12-21,115.1100,115.4600,114.9900,115.3100,4781379
2010-12-20,115.1400,115.1500,114.3800,114.7500,6741675
2010-12-17,114.9300,114.9900,114.4800,114.9500,4621179
2010-12-16,114.9900,115.3900,114.4200,115.2400,0
2010-12-15,114.9100,115.4400,114.6800,114.8900,5850794
2010-12-14,114.6300,115.3800,114.5900,115.0100,5212345
2010-12-13,114.6700,115.0300,114.4300,114.4900,4756850
2010-12-10,114.1000,114.3400,113.7700,114.2900,8290271
2010-12-09,114.3500,114.3900,113.5100,113.9200,5233753
2010-12-08,113.7000,114.0800,113.4500,113.8900,6503568
2010-12-07,114.6200,114.7100,113.6700,113.7300,7614605
2010-12-06,113.7800,114.0500,113.6300,113.7400,6134699
2010-12-03,113.3400,114.0200,113.3100,113.9400,4550441
2010-12-02,112.7700,113.8700,112.7500,113.7400,6148071
2010-12-01,111.6800,112.9000,111.5900,112.6700,7312285
2010-11-30,109.6700,110.7600,109.5600,110.1700,8055515
2010-11-29,110.2600,110.8600,109.4000,110.6500,6039410
2010-11-26,110.9400,111.3500,110.6400,110.6400,2330192
2010-11-24,111.0000,111.9600,111.0000,111.8500,4287436
2010-11-23,110.7800,110.8100,109.9000,110.3900,6611153
2010-11-22,111.5500,111.8600,110.5400,111.8200,6814784
2010-11-19,111.6600,112.0600,111.1800,112.0100,4470742
2010-11-18,111.3600,112.3700,111.3500,112.1500,0
2010-11-17,110.6400,110.7900,110.2600,110.4400,5558797
2010-11-16,111.5900,111.7400,110.0700,110.5000,9544318
2010-11-15,112.3200,113.0300,112.1800,112.2500,6607301
2010-11-12,112.4600,112.9900,111.6500,112.1600,8695751
2010-11-11,112.9000,113.2600,112.5300,113.0800,5506941
2010-11-10,113.6200,113.8900,112.7600,113.7300,9946465
2010-11-09,114.3800,114.4100,113.2300,113.6900,5838443
2010-11-08,114.1400,114.3500,113.7800,114.2200,4060956
2010-11-05,114.4500,114.6300,114.0500,114.5400,6347857
2010-11-04,113.3100,114.5200,113.2400,114.4300,9353140
2010-11-03,112.0700,112.3700,111.0600,112.3000,10107726
2010-11-02,112.0100,112.2800,111.8500,111.8800,4058315
2010-11-01,111.6800,112.5100,110.6700,111.3200,9428432
2010-10-29,111.0200,111.3800,110.8100,111.3100,5971514
2010-10-28,111.7700,111.8600,110.5800,111.1000,5657212
2010-10-27,111.1200,111.4600,110.2600,111.3100,7602257
2010-10-26,111.2000,111.9100,110.9300,111.7600,5371260
2010-10-25,111.9000,112.5500,111.6600,111.7100,6126321
2010-10-22,111.5900,111.6800,111.1500,111.3600,3549622
2010-10-21,111.5800,112.2100,110.7000,111.5400,6981744
2010-10-20,110.0900,111.5800,109.8200,111.0900,7373509
2010-10-19,110.2900,110.6800,109.1700,109.8400,9253700
2010-10-18,110.6800,111.5900,110.5500,111.0100,4433046
2010-10-15,111.4300,111.4700,110.1100,110.6800,9377360
2010-10-14,111.0500,111.2300,110.3100,111.0700,8970738
2010-10-13,110.8200,111.6400,110.6600,111.0600,6921164
2010-10-12,109.9300,110.6300,109.2100,110.2600,5372866
2010-10-11,110.2900,110.4000,109.8800,110.2600,3527298
2010-10-08,109.6600,110.4100,109.3800,110.1600,4812804
2010-10-07,110.0900,110.1100,109.0100,109.6000,5282128
2010-10-06,109.4400,109.8300,109.2700,109.7700,7215542
2010-10-05,108.4100,109.6800,108.2700,109.4000,6493150
2010-10-04,108.1600,108.5500,107.0700,107.5700,5561592
2010-10-01,108.5500,108.7300,107.8400,108.3200,5987539
2010-09-30,108.9100,109.5200,107.4700,107.9100,11670377
2010-09-29,108.3500,108.7100,108.0000,108.3100,6280822
2010-09-28,108.3600,108.8700,107.3000,108.5600,7872655
2010-09-27,108.5700,108.7300,108.0800,108.1900,3988729
2010-09-24,107.7700,108.6600,107.6700,108.5700,5334170
2010-09-23,106.6400,107.6200,106.4100,106.6700,7544911
2010-09-22,107.5600,108.0400,107.0800,107.4000,5593225
2010-09-21,107.5400,108.3100,107.1700,107.6200,8381554
2010-09-20,106.4000,107.7200,106.2000,107.5200,5252464
2010-09-17,106.3500,106.4900,105.6500,106.0700,6794149
2010-09-16,105.6700,106.2400,105.4000,106.1900,5448323
2010-09-15,105.2000,106.0600,104.9800,105.9400,4374244
2010-09-14,105.4800,106.0700,105.1700,105.4400,5077753
2010-09-13,105.6500,105.8600,105.0600,105.6700,4916008
2010-09-10,104.4200,104.8200,104.1500,104.7800,3519458
2010-09-09,104.9800,105.0000,103.9700,104.2500,4396420
2010-09-08,103.7100,104.4000,103.6800,103.9800,5742039
2010-09-07,104.1600,104.2900,103.4100,103.5600,4206652
2010-09-03,104.2200,104.6300,103.2900,104.5800,6280210
2010-09-02,102.9100,103.2900,102.6200,103.2800,3782506
2010-09-01,101.3600,102.9000,101.3300,102.8000,8510975
2010-08-31,99.8900,100.8500,99.5200,100.2000,10521302
2010-08-30,101.2300,101.5400,100.1600,100.1700,4719075
2010-08-27,100.5300,101.6300,99.4000,101.5800,10430346
2010-08-26,100.9600,101.0600,99.6700,99.9300,8259943
2010-08-25,99.9100,100.9800,99.3700,100.6100,9737455
2010-08-24,100.7300,101.1500,99.9100,100.4000,9545390
2010-08-23,102.5400,103.0500,101.7000,101.7600,5476290
2010-08-20,102.4300,102.4800,101.4700,102.1400,8548539
2010-08-19,104.0800,104.3100,102.5500,103.0600,8881534
2010-08-18,104.2600,105.1100,103.6800,104.5700,6343680
2010-08-17,103.9900,105.1200,103.6700,104.3300,5461400
2010-08-16,102.8100,103.5900,102.3800,103.2800,5818394
2010-08-13,103.2100,103.8000,103.1000,103.3500,6481568
2010-08-12,102.8500,103.8700,102.7800,103.4500,14551663
2010-08-11,105.1900,105.2100,103.9100,104.1300,9474427
2010-08-10,106.3600,107.1800,105.6700,106.6600,8434333
2010-08-09,107.0000,107.3700,106.6400,107.1200,3723492
2010-08-06,105.9200,106.7300,105.3100,106.6900,7524691
2010-08-05,106.4300,106.8800,106.2300,106.8800,3631688
2010-08-04,106.6500,107.1500,106.3800,106.9600,7288216
2010-08-03,106.4800,106.8300,106.0600,106.3900,5440015
2010-08-02,106.0800,106.9900,105.8800,106.7300,6852259
2010-07-30,103.8000,105.1300,103.5400,104.7000,11705921
2010-07-29,105.6600,105.9300,103.9200,104.6700,11562780
2010-07-28,105.2400,105.5500,104.6900,105.0900,7157811
2010-07-27,105.7500,105.8400,105.0000,105.4400,10259438
2010-07-26,104.4100,105.3300,104.2100,105.2600,9036756
2010-07-23,103.1100,104.5000,102.9200,104.2700,13384277
2010-07-22,102.2500,103.7100,102.2200,103.2500,10385313
2010-07-21,102.6700,102.7000,100.7200,101.2300,10812435
2010-07-20,100.1000,102.4000,100.0400,102.3300,9199623
2010-07-19,101.4100,101.9000,100.7600,101.6200,7255516
2010-07-16,103.0100,103.1100,100.8300,101.0100,12217316
2010-07-15,103.7200,103.8800,102.4900,103.7000,11495119
2010-07-14,103.5300,104.0900,103.1200,103.7500,8757725
2010-07-13,103.2200,104.1800,103.1700,103.7300,9319559
2010-07-12,101.8500,102.3000,101.5500,102.2500,6604518
2010-07-09,101.4600,102.1300,101.2800,102.1100,7377434
2010-07-08,100.9000,101.5100,100.4000,101.5100,9452728
2010-07-07,97.5400,100.3700,97.5000,100.2900,12253578
2010-07-06,97.9900,98.6200,96.6100,97.4500,10251476
2010-07-02,97.5300,97.7400,96.1700,96.8700,11302432
2010-07-01,97.7500,98.0000,96.2600,97.3400,18561753
2010-06-30,98.5100,99.1300,97.5900,97.7300,13385747
2010-06-29,100.1900,100.2300,98.1300,98.7300,16665985
2010-06-28,101.6900,102.0500,101.0400,101.4400,6769658
2010-06-25,101.8000,102.0300,100.8300,101.7200,10887893
2010-06-24,102.5100,102.6400,101.3000,101.5600,13397006
2010-06-23,103.0800,103.6800,102.2700,102.9900,12966450
2010-06-22,104.5000,104.9400,102.8400,102.9300,11915596
2010-06-21,105.7300,105.9600,103.9600,104.4500,10257203
2010-06-18,104.5100,104.8400,104.2300,104.4900,6890662
2010-06-17,104.5100,104.6200,103.3800,104.5600,9741505
2010-06-16,103.6900,104.4800,103.5200,104.2900,9601910
2010-06-15,102.8100,104.2900,102.1000,104.1700,9400599
2010-06-14,102.9900,103.4900,102.0400,102.1400,8995620
2010-06-11,101.0700,102.3500,101.0200,102.3100,9066193
2010-06-10,100.6000,101.9800,100.6000,101.8800,13825518
2010-06-09,99.9800,100.7800,98.8000,99.1500,16076773
2010-06-08,98.3600,99.6700,97.7000,99.4400,25085466
2010-06-07,99.6600,99.9200,98.2000,98.2700,13682465
2010-06-04,100.9700,101.1800,99.0000,99.4400,20046090
2010-06-03,102.9900,103.2600,101.8400,102.6900,11856462
2010-06-02,100.8600,102.6500,100.4100,102.6100,14878766
2010-06-01,100.6700,102.2900,100.2300,100.3200,17008323
2010-05-28,102.5900,102.6300,101.0400,101.4700,19441713
2010-05-27,101.4400,102.7300,101.0700,102.7200,18330104
2010-05-26,100.8800,101.8000,99.5200,99.6800,18498393
2010-05-25,98.5300,100.5700,97.7500,100.4600,25162530
2010-05-24,101.3700,101.9800,100.5300,100.6800,16537800
2010-05-21,99.3000,101.9700,99.0200,101.8400,30840434
2010-05-20,102.9700,103.2500,101.0000,101.1100,28691013
2010-05-19,104.9600,105.5800,103.5900,104.7700,24098873
2010-05-18,107.2900,107.5100,105.1400,105.3900,19216649
2010-05-17,106.6900,106.9200,104.6600,106.5200,17552119
2010-05-14,107.4500,107.6700,105.6200,106.5100,17954194
2010-05-13,108.9500,109.4600,107.9700,108.1000,11160585
2010-05-12,108.0800,109.3500,107.9500,109.2600,12984507
2010-05-11,107.1400,108.9300,106.9800,107.6700,16420991
2010-05-10,107.5700,108.4700,107.0000,108.0000,20453824
2010-05-07,105.0200,105.9400,102.5400,103.7800,33884715
2010-05-06,108.3700,109.1500,99.1600,105.2625,34425300
2010-05-05,108.5500,109.5600,108.2500,108.8000,18860539
2010-05-04,110.5100,110.5400,108.7000,109.3600,19911240
2010-05-03,110.5700,111.8200,110.5700,111.5400,8320743
2010-04-30,111.8100,112.0000,110.0400,110.1000,14615857
2010-04-29,110.9400,112.0000,110.9200,111.6900,7461849
2010-04-28,110.3800,110.8400,109.6900,110.5500,14835540
2010-04-27,111.7600,112.1800,109.7300,109.8700,19874446
2010-04-26,112.1100,112.5800,112.0200,112.0800,8015029
2010-04-23,111.2900,112.0400,111.0500,111.9600,13873067
2010-04-22,110.6100,111.5100,110.1500,111.3500,9946054
2010-04-21,111.1400,111.5000,110.6900,111.1600,9115246
2010-04-20,111.2200,111.4300,110.7800,111.1000,8891216
2010-04-19,109.8600,110.9100,109.7400,110.8400,10459793
2010-04-16,111.2600,111.5000,109.7000,110.1800,22104919
2010-04-15,111.0800,111.6200,111.0400,111.5600,1000
2010-04-14,110.6000,111.3200,110.4300,111.2900,7987372
2010-04-13,110.0000,110.4400,109.5300,110.2500,6074910
2010-04-12,110.1400,110.3600,109.9800,110.1800,4366464
2010-04-09,109.5200,110.0800,109.4100,110.0600,6013027
2010-04-08,108.7100,109.5700,108.5000,109.3700,8763662
2010-04-07,109.5500,109.7000,108.5200,109.0500,10892955
2010-04-06,109.4500,109.8700,109.2800,109.7200,4403560
2010-04-05,109.5900,109.8800,109.2500,109.7300,4237513
2010-04-01,109.2400,109.5800,108.6600,109.2800,11457910
2010-03-31,108.8200,109.0400,108.3200,108.6100,6077694
2010-03-30,109.0100,109.3800,108.6700,109.1300,5780712
2010-03-29,108.7900,109.1600,108.6700,108.9200,5788161
2010-03-26,108.6300,109.0700,108.1300,108.4300,8859800
2010-03-25,108.9900,109.5300,108.3200,108.4400,9526388
2010-03-24,108.5200,108.8100,108.2200,108.4000,7075882
2010-03-23,108.0300,108.9200,107.8300,108.8700,9092097
2010-03-22,106.9500,108.0700,106.9200,107.7900,8830516
2010-03-19,107.3400,108.1700,106.9200,107.3400,12055963
2010-03-18,107.5300,108.0300,107.4600,107.9500,7495248
2010-03-17,107.3100,107.8700,107.2300,107.5200,6988722
2010-03-16,106.7800,107.1200,106.4100,107.0700,6847985
2010-03-15,106.3000,106.6300,105.8700,106.5700,6757241
2010-03-12,106.6400,106.6800,106.1300,106.4200,10139558
2010-03-11,105.6400,106.2900,105.2400,106.2800,7742388
2010-03-10,105.8200,106.1400,105.3800,105.7700,7325207
2010-03-09,105.4400,106.2300,105.4100,105.7100,8658464
2010-03-08,105.7200,105.9600,105.5000,105.5900,5728073
2010-03-05,104.9900,105.7700,104.8700,105.7600,6753429
2010-03-04,104.2400,104.5700,103.9600,104.5000,6166141
2010-03-03,104.3500,104.7700,103.8300,104.0900,5890501
2010-03-02,104.4300,104.6400,103.9500,104.0100,5672294
2010-03-01,103.6700,104.2000,103.5800,104.0200,5818608
2010-02-26,103.3500,103.6100,102.7800,103.3000,6959282
2010-02-25,102.2500,103.3400,101.9200,103.3000,10052804
2010-02-24,103.1800,103.9500,102.9900,103.7000,9658696
2010-02-23,103.6100,104.1400,102.6900,102.8700,10808776
2010-02-22,104.3800,104.3800,103.7100,103.8400,5285128
2010-02-19,103.7000,104.3900,103.4200,103.9900,9324418
2010-02-18,103.1700,104.3000,103.1600,104.1700,20700
2010-02-17,103.1600,103.4400,102.9500,103.3800,8784899
2010-02-16,102.0100,102.9700,101.5900,102.8100,8958698
2010-02-12,100.5300,101.3700,99.9900,101.2700,13642832
2010-02-11,100.4200,101.7500,99.8700,101.5800,9932307
2010-02-10,100.5500,100.9700,99.7500,100.5200,11198682
2010-02-09,100.1600,101.4900,99.8400,100.6500,19227915
2010-02-08,100.0000,100.3800,99.1200,99.2200,10912988
2010-02-05,100.1500,100.3400,98.3600,100.1600,28939639
2010-02-04,101.9500,102.0700,100.0100,100.0400,16403437
2010-02-03,102.6200,103.0600,102.3400,102.6300,6561299
2010-02-02,101.9500,103.1000,101.6800,102.8800,8889994
2010-02-01,101.2100,102.3500,101.0700,101.8400,9961229
2010-01-29,101.5600,102.3600,100.4100,100.5500,14561648
2010-01-28,102.5900,102.6200,100.5100,101.2000,13407776
2010-01-27,101.6700,102.5100,100.9900,102.3000,16202946
2010-01-26,101.6600,103.0600,101.4800,101.8800,18344228
2010-01-25,102.3900,102.5200,101.6700,101.9100,18235850
2010-01-22,103.3800,103.8600,101.5500,101.6300,24604991
2010-01-21,105.9700,106.1100,103.7100,103.7100,22240491
2010-01-20,106.5000,106.5400,105.1300,106.0200,11891677
2010-01-19,105.9000,107.2300,105.8600,107.1700,10877401
2010-01-15,106.9400,106.9800,105.5400,106.0100,14027310
2010-01-14,106.6400,107.1500,106.5800,107.0300,7037869
2010-01-13,106.3300,106.9900,106.0400,106.7500,8619081
2010-01-12,105.8500,106.4200,105.5800,106.1400,8862619
2010-01-11,106.4000,106.6600,105.8200,106.5400,6840880
2010-01-08,105.6700,106.1100,105.4400,106.1100,4911927
2010-01-07,105.3800,106.0200,104.9500,105.9400,6311447
2010-01-06,105.5000,105.8500,105.3600,105.5600,6797168
2010-01-05,105.6100,105.6700,104.9700,105.4900,6549154
2010-01-04,104.8400,105.8700,104.7600,105.6600,8976506
2009-12-31,105.3400,105.3900,104.0300,104.0700,5189305
2009-12-30,104.9300,105.3300,104.8800,105.2200,3243135
2009-12-29,105.4900,105.6400,105.2500,105.2900,3356343
2009-12-28,105.2000,105.3500,104.8900,105.2900,8116713
2009-12-24,104.5700,105.0400,104.5500,105.0000,3567933
2009-12-23,104.6500,104.7200,104.1700,104.4500,4867168
2009-12-22,104.2200,104.6100,104.0500,104.4500,6849438
2009-12-21,103.5600,104.3900,103.5200,103.8800,5965894
2009-12-18,103.4500,103.6400,102.4300,103.1400,8299704
2009-12-17,104.0400,104.1500,103.2900,103.3800,8223693
2009-12-16,105.0900,105.3100,104.4700,104.6700,6282164
2009-12-15,104.9100,105.1500,104.4700,104.7400,7191125
2009-12-14,105.3200,105.3800,104.9200,105.2000,9752775
2009-12-11,104.5100,105.0400,104.2500,104.9200,9237696
2009-12-10,103.9900,104.6200,103.9500,104.1800,8038923
2009-12-09,102.9600,103.5600,102.4800,103.4500,8583726
2009-12-08,103.4200,103.4400,101.7500,102.9400,10719637
2009-12-07,103.8300,104.5300,103.6900,104.0500,8188424
2009-12-04,104.9600,105.2700,103.2000,103.9900,16602655
2009-12-03,104.8500,105.1800,103.5900,103.6900,9723114
2009-12-02,104.7400,105.2500,104.3200,104.5800,7124662
2009-12-01,104.2800,105.1300,104.2700,104.7300,10087634
2009-11-30,103.1100,103.7400,102.7100,103.5800,11957988
2009-11-27,102.4600,103.8400,102.2300,103.1800,12916097
2009-11-25,104.5400,104.8400,104.2000,104.6300,6490058
2009-11-24,104.4400,104.5600,103.5900,104.3600,10211776
2009-11-23,104.2000,104.9800,104.1300,104.4600,9489187
2009-11-20,102.9200,103.4500,102.7200,103.2500,8681154
2009-11-19,104.0400,104.0700,102.8700,103.6500,18034
2009-11-18,104.5000,104.6200,103.9100,104.5500,7772417
2009-11-17,104.0900,104.6400,103.8600,104.5900,8398978
2009-11-16,103.4000,104.5700,103.3500,104.2600,10497184
2009-11-13,102.3500,103.2500,102.1000,102.9100,11677947
2009-11-12,102.9600,103.4100,101.9000,102.1700,11966794
2009-11-11,103.1100,103.6200,102.6400,103.1300,10501324
2009-11-10,102.2700,102.8000,102.1500,102.6900,9957979
2009-11-09,101.0700,102.4400,100.9100,102.4200,10959811
2009-11-06,99.6500,100.6000,99.4300,100.3700,10786069
2009-11-05,98.8600,100.2300,98.8100,100.1600,9810821
2009-11-04,98.3800,99.3800,97.9400,98.1700,14700633
2009-11-03,97.2600,97.9300,97.0700,97.8000,13944327
2009-11-02,97.4000,99.0000,96.8200,97.8500,20607616
2009-10-30,99.3500,99.6400,96.8700,97.0600,29751717
2009-10-29,98.3400,99.7400,98.0500,99.5400,12919806
2009-10-28,98.6200,99.0700,97.6200,97.6800,17142535
2009-10-27,98.9500,99.5300,98.4000,98.8200,14501766
2009-10-26,99.9000,100.7700,98.5200,98.8100,16103674
2009-10-23,100.9800,101.0700,99.3700,99.8300,13213970
2009-10-22,99.6200,101.0900,99.2000,100.7400,13409833
2009-10-21,100.2200,101.2000,99.4100,99.4300,12845527
2009-10-20,100.9700,101.0100,99.9000,100.3900,9386494
2009-10-19,100.1100,101.1700,99.9300,100.8600,9751639
2009-10-16,99.7400,100.2100,99.3700,99.9900,13185310
2009-10-15,99.8700,100.6700,99.8400,100.6500,18200
2009-10-14,99.7700,100.3600,99.4300,100.2300,9161064
2009-10-13,98.6400,99.0200,98.2200,98.8300,6025344
2009-10-12,99.0000,99.3900,98.5600,98.9400,5438210
2009-10-09,97.8700,98.7200,97.6900,98.6900,6493936
2009-10-08,97.9400,98.4500,97.5400,97.9100,9701369
2009-10-07,97.1300,97.4800,96.8300,97.2800,10018003
2009-10-06,96.5800,97.7700,96.5600,97.2900,12439554
2009-10-05,95.0700,96.2800,94.8000,95.9700,8742635
2009-10-02,94.2200,95.2700,94.2000,94.8600,15752754
2009-10-01,96.9200,96.9400,95.0100,95.1200,15460006
2009-09-30,97.6200,97.7900,96.0700,97.0900,15351488
2009-09-29,97.9500,98.3600,97.3900,97.4400,8169990
2009-09-28,97.0100,98.2400,96.9500,97.8400,6393116
2009-09-25,96.8800,97.3500,96.3800,96.7400,13337639
2009-09-24,97.7500,98.0200,96.6200,96.9900,16684981
2009-09-23,98.3600,99.1600,97.4000,97.5800,13196112
2009-09-22,98.3100,98.4200,97.6900,98.2100,8206255
2009-09-21,97.5600,98.0400,97.2300,97.7400,7711263
2009-09-18,98.3400,98.4600,97.9200,98.1100,9909508
2009-09-17,97.9700,98.7200,97.6400,98.0600,1600
2009-09-16,97.3200,98.1500,96.9400,98.0800,10549732
2009-09-15,96.5000,97.3100,95.9600,96.9000,11687559
2009-09-14,95.4400,96.4500,95.4000,96.3200,8417342
2009-09-11,96.3700,96.6300,95.8600,96.2200,8115331
2009-09-10,95.5700,96.4600,95.1900,96.3400,12243186
2009-09-09,95.0900,95.9100,94.8700,95.5300,13559811
2009-09-08,95.2000,95.2200,94.6200,95.0600,10862488
2009-09-04,93.5700,94.5700,93.3000,94.4500,8118520
2009-09-03,93.2400,93.6100,92.6300,93.4500,7262348
2009-09-02,92.9400,93.4200,92.7100,92.8300,10921460
2009-09-01,94.6000,95.6600,92.9800,93.2100,17933062
2009-08-31,94.7100,95.0900,94.4100,95.0500,9890381
2009-08-28,96.3900,96.4500,95.0100,95.5800,10813026
2009-08-27,95.5000,96.1200,94.6000,95.8200,13096256
2009-08-26,95.2600,95.8500,94.8700,95.4600,11497132
2009-08-25,95.4500,96.8200,95.2800,95.4800,14622182
2009-08-24,95.4300,95.9100,94.8900,95.1300,9349091
2009-08-21,93.9800,95.2100,93.9000,95.0300,11866479
2009-08-20,93.1500,93.9500,92.9300,93.7900,21894
2009-08-19,91.6900,93.4500,91.5700,93.1300,14292836
2009-08-18,91.8800,92.5900,91.7500,92.3000,8539004
2009-08-17,91.8700,91.9800,91.4000,91.6100,12121447
2009-08-14,94.0700,94.1200,92.5000,93.4100,10846477
2009-08-13,94.1400,94.2600,93.1700,94.1900,10209004
2009-08-12,92.5500,94.4200,92.5300,93.7700,13586044
2009-08-11,93.1900,93.2300,92.3000,92.5800,9305182
2009-08-10,93.4900,93.8100,93.0000,93.5000,13051363
2009-08-07,93.5500,94.5000,93.1100,93.7900,11813075
2009-08-06,93.2400,93.3500,92.1900,92.6300,10481336
2009-08-05,93.1300,93.2200,92.1200,92.8300,11363098
2009-08-04,92.5900,93.2400,92.5400,93.1900,12336929
2009-08-03,92.4700,93.0000,91.9700,92.8600,9842787
2009-07-31,91.4700,92.2100,91.3600,91.6700,9151272
2009-07-30,91.5800,92.4800,91.2700,91.4200,11658989
2009-07-29,90.6800,90.9500,90.1600,90.6800,9063342
2009-07-28,90.6100,91.2800,90.0800,90.9900,11653007
2009-07-27,90.8600,91.2700,90.3700,91.1400,10045268
2009-07-24,90.4000,91.0300,90.0700,90.9700,10579805
2009-07-23,88.9000,91.0000,88.8400,90.6300,16503544
2009-07-22,88.7600,89.5300,88.6300,88.8800,11804896
2009-07-21,89.1300,89.2700,88.1000,89.1700,14584347
2009-07-20,87.8800,88.5400,87.5400,88.3300,13142058
2009-07-17,87.2200,87.5400,86.7200,87.4600,9074447
2009-07-16,86.1100,87.5000,86.0300,87.2300,11743030
2009-07-15,84.5900,86.3600,84.5400,86.2000,11596270
2009-07-14,83.5400,83.7100,82.9300,83.6600,10285262
2009-07-13,81.6900,83.3900,81.3900,83.3100,14382712
2009-07-10,81.4100,81.9400,81.0200,81.4400,16022630
2009-07-09,82.2400,82.4100,81.5300,81.7700,11451959
2009-07-08,81.9300,82.2800,80.9600,81.9300,17902346
2009-07-07,83.1600,83.1900,81.5400,81.5500,15240524
2009-07-06,82.2100,83.3100,82.0800,83.2500,12151214
2009-07-02,84.0000,84.0400,82.9500,82.9900,16513146
2009-07-01,84.9800,85.8300,84.9300,85.0300,9144067
2009-06-30,85.3300,85.6400,83.9600,84.6600,13417449
2009-06-29,84.5100,85.3500,84.3000,85.2500,7514866
2009-06-26,84.4600,84.6900,84.0200,84.2700,7779325
2009-06-25,82.6900,84.9000,82.5700,84.7200,13851144
2009-06-24,83.7400,84.2800,82.5800,83.0300,15355378
2009-06-23,83.4200,83.7100,82.8500,83.1800,12151092
2009-06-22,84.5800,84.7700,83.3200,83.3200,20638654
2009-06-19,85.9600,86.1000,84.9200,85.3100,13880255
2009-06-18,85.2800,86.1500,84.9800,85.6200,13378071
2009-06-17,85.2200,85.8600,84.8300,85.2300,13493981
2009-06-16,86.6900,86.7600,85.2200,85.2600,12830884
2009-06-15,87.2300,87.2800,86.0000,86.4900,14004021
2009-06-12,87.6000,88.3300,87.3700,88.3100,12743073
2009-06-11,87.8600,89.0200,87.8000,87.8600,21695769
2009-06-10,88.5500,88.5800,86.5800,87.6500,25155520
2009-06-09,87.9700,88.2300,87.4400,87.7400,21926326
2009-06-08,87.2200,88.4000,86.5000,87.7400,23536916
2009-06-05,88.2500,88.5500,87.1200,87.9100,16833900
2009-06-04,86.9100,87.6600,86.4900,87.5100,11762212
2009-06-03,87.0200,87.1100,86.0800,86.9500,9488503
2009-06-02,87.1400,87.9700,86.9300,87.5000,10537223
2009-06-01,86.2800,87.6700,86.0500,87.3500,12951272
2009-05-29,84.3900,85.7600,83.7600,85.3900,15273520
2009-05-28,83.7900,84.4500,82.5300,84.0200,17780112
2009-05-27,84.9700,85.0700,82.9700,83.1600,13708107
2009-05-26,82.2700,85.0600,82.2700,84.8500,13635792
2009-05-22,83.4200,83.7400,82.6600,82.8700,10160152
2009-05-21,83.2800,83.3300,82.3000,83.1000,19977966
2009-05-20,85.3400,85.9700,84.1000,84.1900,18083796
2009-05-19,84.9400,85.3900,84.6300,84.7400,17896038
2009-05-18,83.5800,85.1200,83.5000,85.1200,12681869
2009-05-15,83.1500,83.9500,82.2800,82.7800,23137574
2009-05-14,83.1200,83.9700,82.9400,83.3900,15028358
2009-05-13,83.7100,83.8600,82.8000,83.1300,17682206
2009-05-12,84.7700,85.2800,83.7700,84.7200,16805644
2009-05-11,84.7600,84.9900,84.2000,84.4300,13312715
2009-05-08,85.1400,85.9700,84.6100,85.7200,18462243
2009-05-07,85.8000,85.9100,83.6500,84.1700,19822771
2009-05-06,85.0500,85.2700,84.1900,85.2000,18351243
2009-05-05,84.0600,84.5600,83.6100,84.1600,11984930
2009-05-04,82.7400,84.3000,82.6000,84.2400,13786365
2009-05-01,81.7900,82.1900,80.9600,82.1600,12333242
2009-04-30,82.7300,83.0600,81.3500,81.6700,17496087
2009-04-29,80.8200,82.5500,80.6900,81.7700,18081103
2009-04-28,79.4700,80.9500,79.3700,80.1200,16456326
2009-04-27,79.7700,81.2300,79.6600,80.2600,17582706
2009-04-24,80.1000,81.2700,79.9300,80.7300,17650884
2009-04-23,78.9400,79.8500,78.0200,79.6500,19510463
2009-04-22,79.0300,80.4500,78.6600,78.8100,20442782
2009-04-21,77.8300,79.7600,77.8100,79.5900,18042316
2009-04-20,80.0500,80.1600,78.3500,78.5200,16639540
2009-04-17,81.4400,81.8500,80.8200,81.3100,16835322
2009-04-16,80.8600,81.7900,79.7100,81.2600,19518229
2009-04-15,79.0400,80.4600,78.7400,80.3000,18263001
2009-04-14,79.9700,80.3400,79.0800,79.2700,18572560
2009-04-13,80.0300,81.1800,79.6900,80.5500,11984413
2009-04-09,80.0100,80.9200,79.7600,80.8900,19287649
2009-04-08,78.1800,78.9400,77.5700,78.3700,15711504
2009-04-07,78.7400,78.7400,77.6900,77.8900,17315156
2009-04-06,79.4600,79.9300,78.6000,79.7600,17833102
2009-04-03,79.7600,80.1900,78.9600,80.1600,20617021
2009-04-02,79.3800,80.7600,78.9800,79.7100,30170830
2009-04-01,74.8800,77.8700,74.8000,77.5300,25416530
2009-03-31,76.0400,77.2300,75.2000,75.8400,28175885
2009-03-30,76.0900,76.1200,74.3700,75.2500,25794967
2009-03-27,78.1400,78.4200,77.3300,77.8100,19994497
2009-03-26,78.1800,79.3000,77.5200,79.1000,29401204
2009-03-25,77.2500,78.6200,75.4800,77.4100,30261392
2009-03-24,76.9100,77.9500,76.4400,76.7000,20380075
2009-03-23,74.5500,77.7800,74.1700,77.7600,25707755
2009-03-20,74.4300,74.5600,72.5300,72.7400,22996445
2009-03-19,75.8300,75.8700,73.8300,74.1100,25410245
2009-03-18,73.4900,75.8900,72.7200,74.9700,35895898
2009-03-17,72.2900,74.1200,71.8600,74.0800,20439830
2009-03-16,72.9700,74.0700,72.2000,72.3100,24509000
2009-03-13,72.1900,72.5900,71.2000,72.3200,21835316
2009-03-12,69.3800,71.9900,68.8500,71.7700,21932106
2009-03-11,69.6900,70.3200,68.8200,69.4800,21875178
2009-03-10,66.6200,69.2300,66.5400,69.1400,30999890
2009-03-09,65.5100,67.1700,65.2500,65.4400,28108787
2009-03-06,66.5400,67.6300,64.7800,66.5000,35833535
2009-03-05,67.5000,68.0500,65.5300,66.0700,35044861
2009-03-04,68.3500,69.8800,67.6300,68.7700,31984546
2009-03-03,68.4800,68.6000,67.0900,67.2100,30798153
2009-03-02,69.6500,69.8200,67.5900,67.8300,36922011
2009-02-27,70.6300,72.0000,70.3700,70.7600,35765965
2009-02-26,73.4800,74.0700,71.7600,71.8400,31364029
2009-02-25,73.0300,74.0500,71.5600,72.6700,43146354
2009-02-24,71.5700,73.8000,71.1500,73.3800,37511025
2009-02-23,74.2400,74.4100,71.0700,71.1500,36001496
2009-02-20,73.3200,74.7100,72.4800,73.7300,46339035
2009-02-19,76.4300,76.5000,74.8000,75.0300,30916907
2009-02-18,76.2500,76.4900,75.0900,75.7600,35773473
2009-02-17,76.6000,77.0600,75.7200,75.7500,36712376
2009-02-13,79.4800,79.9500,78.4700,78.5500,23850276
2009-02-12,78.4300,79.6200,77.1500,79.5000,45459303
2009-02-11,79.6200,80.0100,78.6800,79.5500,33245263
2009-02-10,82.2300,82.7300,78.6100,79.1900,48983041
2009-02-09,82.8000,83.2900,82.1000,82.7500,20792908
2009-02-06,80.8700,83.2700,80.7200,82.8600,30044477
2009-02-05,79.2600,81.1500,78.5000,80.5500,39863999
2009-02-04,80.8000,81.7100,79.3400,79.6900,27488201
2009-02-03,79.7800,81.1000,79.0200,80.6300,24066690
2009-02-02,79.1400,79.9200,78.6500,79.3200,22966174
2009-01-30,81.8300,81.9600,79.6000,80.0800,26171430
2009-01-29,82.5800,82.9400,81.3500,81.5300,20836554
2009-01-28,83.0400,84.0400,82.5900,83.6800,21077584
2009-01-27,81.4900,82.2400,80.8000,81.5100,23349257
2009-01-26,80.8600,82.2900,80.1900,81.0700,28917360
2009-01-23,79.5000,81.5300,79.0500,80.5200,44700933
2009-01-22,80.9000,82.0400,79.5500,81.1600,40157335
2009-01-21,80.6500,82.4100,79.3500,82.2400,34826068
2009-01-20,82.2100,82.4100,79.3600,79.4100,36887733
2009-01-16,83.2200,83.4000,81.0300,82.6900,37613152
2009-01-15,82.0700,82.9800,80.0400,82.1800,44217226
2009-01-14,83.1600,83.3600,81.4800,82.0800,38850566
2009-01-13,84.6100,85.2900,83.8300,84.4200,29846419
2009-01-12,85.7700,86.0200,84.2600,84.7900,22622138
2009-01-09,87.6700,87.7600,85.8400,86.1400,24493210
2009-01-08,87.0700,87.5700,86.5500,87.4300,23641661
2009-01-07,88.8800,89.1800,87.2300,87.8600,33165241
2009-01-06,90.1800,90.9000,89.3800,90.1500,37258887
2009-01-05,89.8700,90.3300,88.8700,89.7000,25611226
2009-01-02,87.9500,90.6200,87.5700,90.2000,24566574
2008-12-31,86.8100,88.3700,86.6300,87.5200,18703600
2008-12-30,85.2500,86.7800,84.8600,86.6800,17764500
2008-12-29,85.2700,85.2780,83.5900,84.9100,10387800
2008-12-26,85.0100,85.2800,84.5600,85.0700,5294600
2008-12-24,84.4300,84.9300,84.1410,84.4800,4157300
2008-12-23,85.5900,85.9300,83.8400,84.0700,17174800
2008-12-22,85.8000,85.9285,83.5900,84.9600,20392200
2008-12-19,87.7100,87.8200,85.3600,85.3600,19707600
2008-12-18,88.8400,89.0400,85.4200,86.3600,26041600
2008-12-17,88.4600,89.7999,87.9500,88.3500,22285800
2008-12-16,86.7100,89.7500,86.3300,89.5700,30326100
2008-12-15,86.9500,87.0000,84.8500,85.9900,22944700
2008-12-12,83.5100,87.0300,83.2300,86.3600,34290400
2008-12-11,86.6100,88.2700,85.2700,85.8600,26284500
2008-12-10,88.0600,88.9300,86.5500,87.6400,32139600
2008-12-09,88.3400,89.4100,86.6200,87.1100,34188200
2008-12-08,88.3200,90.3900,88.0000,89.1200,44114800
2008-12-05,82.9700,86.9800,81.3100,86.5900,43490800
2008-12-04,84.7400,86.4600,82.7300,83.7400,40456000
2008-12-03,82.6500,86.3400,82.4400,86.0400,49770900
2008-12-02,82.6300,84.4200,81.5000,84.3600,29383100
2008-12-01,86.3000,86.3700,81.4600,81.6600,27989600
2008-11-28,86.6800,88.3600,86.6800,88.3000,6958800
2008-11-26,83.1600,87.3000,82.9900,87.1800,29776700
2008-11-25,85.4300,86.0700,82.7900,84.8100,44571400
2008-11-24,81.9600,85.9700,81.0300,83.9000,48461300
2008-11-21,77.1300,80.7300,74.5000,80.5400,91695200
2008-11-20,79.4000,82.2000,75.3700,76.0600,77925200
2008-11-19,84.2300,85.3700,80.1800,80.3600,49759400
2008-11-18,82.9900,85.0500,81.3100,84.3400,42201200
2008-11-17,83.9800,85.9800,82.7200,82.9500,38157100
2008-11-14,86.9900,89.4900,84.2200,84.2200,45085800
2008-11-13,83.5700,89.0000,79.8500,88.7000,64432800
2008-11-12,85.4100,86.0000,82.8400,83.0900,35844600
2008-11-11,87.5601,88.8100,85.7200,86.7500,31463000
2008-11-10,91.6700,91.7500,87.7100,88.9300,23695900
2008-11-07,87.9600,90.1600,87.4000,90.1300,30916600
2008-11-06,90.7900,91.6600,86.4800,87.4000,43601900
2008-11-05,94.9900,95.5900,91.1500,91.9400,28970800
2008-11-04,95.1600,96.5000,94.3200,96.1400,25723700
2008-11-03,93.1399,94.0800,92.5200,93.5500,17957000
2008-10-31,91.5700,94.5300,91.1300,93.4000,39474400
2008-10-30,92.0400,92.6600,89.7200,92.5000,42806500
2008-10-29,90.4900,93.6200,88.7000,88.7400,50631600
2008-10-28,83.8400,91.1400,81.7000,91.0000,53376100
2008-10-27,82.5800,85.9800,80.2600,80.4000,37137800
2008-10-24,80.5400,85.8500,80.1500,82.5500,49331600
2008-10-23,85.6700,87.9900,82.3999,87.9000,59594500
2008-10-22,88.0600,88.4201,83.3300,85.7700,37459500
2008-10-21,91.5400,92.8000,89.9700,90.3400,26527300
2008-10-20,89.4800,93.2800,88.7400,93.0000,34524100
2008-10-17,87.6000,92.7600,87.1600,87.6900,44024200
2008-10-16,86.3100,90.1600,82.0800,89.7000,60371000
2008-10-15,91.8400,92.0600,84.7600,85.1600,36270200
2008-10-14,97.9000,98.8000,90.9000,93.6700,58571000
2008-10-13,88.0400,95.0300,87.4600,95.0000,44081200
2008-10-10,82.3900,89.0800,78.9400,84.4000,73755500
2008-10-09,93.9200,94.5100,85.4000,85.7000,44474300
2008-10-08,93.2500,96.3900,91.4000,91.8800,53470900
2008-10-07,100.5400,101.2100,94.4100,95.1400,38825600
2008-10-06,100.8600,101.4400,95.2100,99.6700,49877900
2008-10-03,105.7500,107.9400,103.0900,103.3500,30183100
2008-10-02,107.5000,107.6500,104.3800,105.3100,19546500
2008-10-01,107.5700,108.7900,106.2800,108.6400,22853900
2008-09-30,105.5600,108.6300,105.2200,108.0400,24710600
2008-09-29,109.8300,109.9900,104.0100,105.2200,36211100
2008-09-26,108.6500,111.6000,108.4700,111.3000,22037400
2008-09-25,109.0100,111.2100,108.7800,110.1100,27647400
2008-09-24,108.9300,109.2300,107.4600,108.5000,20635600
2008-09-23,110.2600,111.3800,108.2600,108.5000,25513500
2008-09-22,113.8200,113.9800,109.8600,110.3800,21955600
2008-09-19,116.1400,116.1400,112.6600,113.8800,20860900
2008-09-18,107.4200,111.0000,104.8600,109.9000,65447400
2008-09-17,109.2300,109.5900,105.5000,106.8500,54988700
2008-09-16,107.8800,111.1600,107.5800,110.7400,48722600
2008-09-15,111.1500,114.4365,109.6400,109.6400,44773800
2008-09-12,113.6400,114.8400,113.0090,114.7800,28275000
2008-09-11,111.7800,114.8600,111.2199,114.7600,39238000
2008-09-10,113.1100,114.0000,112.3400,113.0800,39044100
2008-09-09,115.1600,115.9800,112.4300,112.6400,31926100
2008-09-08,115.5300,115.9300,112.4012,115.1600,37982500
2008-09-05,111.5800,112.6300,110.5700,112.4100,31555500
2008-09-04,114.6000,114.7400,111.9900,112.1700,35201900
2008-09-03,115.2500,115.7400,114.3300,115.5100,17846600
2008-09-02,116.9600,118.0100,114.7800,115.2600,24105000
2008-08-29,116.5100,117.0401,115.4000,115.5900,15914200
2008-08-28,115.7200,117.1800,115.6600,117.0600,16556500
2008-08-27,114.2400,115.5900,113.8400,115.1000,15493000
2008-08-26,114.0500,114.4200,113.4600,114.1800,14475400
2008-08-25,115.6700,115.7100,113.6600,113.9200,19186300
2008-08-22,114.9500,116.3700,114.8400,116.1600,18078800
2008-08-21,113.2300,114.7800,113.0700,114.1000,16820600
2008-08-20,113.8700,114.5400,112.8900,114.0900,21415300
2008-08-19,114.1101,114.2100,113.1500,113.5500,19249200
2008-08-18,116.8600,116.8900,114.2900,114.9900,23622600
2008-08-15,116.4600,117.0700,115.9500,116.6000,16610900
2008-08-14,114.8500,117.3400,114.6900,116.4200,24661900
2008-08-13,116.0800,116.2100,114.6805,115.4500,28250700
2008-08-12,117.4600,117.5200,116.0801,116.6300,22492600
2008-08-11,117.0299,118.7300,116.8000,117.8800,22528900
2008-08-08,114.2200,117.6400,114.0000,117.0500,31279900
2008-08-07,115.4900,115.9200,114.2300,114.5900,17902100
2008-08-06,115.5300,116.8800,115.2400,116.4900,17770900
2008-08-05,113.7500,116.0700,113.7100,116.0100,22997300
2008-08-04,113.1400,113.7500,112.1300,112.7700,16207200
2008-08-01,114.1200,114.2600,112.5900,113.1200,20547400
2008-07-31,114.7200,115.5600,113.5800,113.7000,24805900
2008-07-30,114.5900,115.9300,114.0200,115.8200,24422400
2008-07-29,111.6000,113.9100,111.5050,113.8500,17201400
2008-07-28,113.2700,113.5200,111.1700,111.3400,16089700
2008-07-25,113.8900,114.3600,113.1500,113.1700,19459200
2008-07-24,116.2500,116.2900,113.3700,113.6000,22459100
2008-07-23,115.9500,116.8800,115.4900,116.2300,24761000
2008-07-22,113.9600,116.0800,113.7500,115.7000,24757900
2008-07-21,115.4100,115.5100,114.1400,114.6500,16267700
2008-07-18,114.6000,115.1000,113.7000,114.9500,21164900
2008-07-17,113.1600,114.6100,112.1700,114.1400,36225700
2008-07-16,109.7300,112.4700,109.2000,112.1700,31071000
2008-07-15,109.7600,111.2600,108.3200,109.3000,41112400
2008-07-14,111.1400,112.3900,110.0500,110.5000,26009300
2008-07-11,111.1400,112.4400,109.7800,111.0000,35470100
2008-07-10,111.6100,112.7100,110.8700,112.2200,32957200
2008-07-09,114.0500,114.2000,111.4500,111.6600,24306400
2008-07-08,112.2500,113.9000,111.7400,113.7400,31553000
2008-07-07,113.1700,113.9200,111.1400,112.2100,27897300
2008-07-03,112.8100,113.3200,111.4800,113.0500,20496600
2008-07-02,113.8800,114.2600,112.0300,112.1500,24730000
2008-07-01,112.2800,114.0300,111.7600,113.7700,32398600
2008-06-30,113.5200,114.2700,112.7500,113.4200,21139100
2008-06-27,114.6400,114.7400,112.8600,113.4600,25276000
2008-06-26,116.8700,117.0600,114.4400,114.6700,28987900
2008-06-25,118.3000,119.1300,117.7800,117.9100,18907600
2008-06-24,117.8800,118.9500,117.1600,117.9400,19038300
2008-06-23,118.5000,118.7600,118.0400,118.3300,13844000
2008-06-20,118.5100,119.7100,118.0900,118.2400,21836600
2008-06-19,120.7700,121.3200,119.9400,120.6300,20644400
2008-06-18,121.2900,121.5500,120.0800,120.3300,18091600
2008-06-17,123.4000,123.4300,121.6100,121.9300,15301000
2008-06-16,122.4700,123.3700,122.2500,122.6600,11578600
2008-06-13,122.0000,123.3200,121.7700,123.1000,15354800
2008-06-12,121.8100,122.8500,120.9300,121.6300,17194500
2008-06-11,122.6200,122.7200,120.9800,121.0500,19598200
2008-06-10,122.2200,123.8100,122.2100,122.9600,14819800
2008-06-09,122.6600,123.4400,122.0800,122.9600,16553700
2008-06-06,125.2100,125.2200,121.9600,122.1200,24015200
2008-06-05,124.3400,126.2500,124.1200,126.1100,13042000
2008-06-04,123.9100,125.0400,123.4800,123.9900,14257600
2008-06-03,125.3300,125.5320,123.4100,123.9600,18030600
2008-06-02,125.9000,126.0000,124.2400,125.1600,13444200
2008-05-30,126.6400,126.8510,125.9000,126.1300,8060400
2008-05-29,125.7700,127.2300,125.4900,126.2300,12096800
2008-05-28,125.7800,126.0000,124.9100,125.8400,8868400
2008-05-27,124.9000,125.6800,124.3700,125.4300,9471600
2008-05-23,125.6100,125.8100,124.5700,124.6100,10704000
2008-05-22,126.1500,126.6500,125.8800,126.0200,10846800
2008-05-21,128.3700,128.5600,125.6600,126.0600,16509500
2008-05-20,129.3700,129.5600,127.6900,128.3100,12598800
2008-05-19,129.5900,131.2600,129.5100,130.2300,10824800
2008-05-16,129.8100,130.0200,128.8000,129.6000,9774400
2008-05-15,129.0000,130.2000,128.7500,130.0500,9122400
2008-05-14,128.8200,130.0800,128.7500,129.0000,11792400
2008-05-13,128.9300,128.9900,127.9000,128.4100,8277600
2008-05-12,127.8600,129.1000,127.5300,128.7600,9112600
2008-05-09,127.4800,128.0300,127.2000,127.5000,9167500
2008-05-08,128.5800,129.1000,127.9700,128.3300,11522500
2008-05-07,130.0700,130.3700,128.0000,128.4000,13406000
2008-05-06,128.9000,130.4000,128.5800,130.2500,12113800
2008-05-05,130.0300,130.5000,129.3300,129.6300,8222000
2008-05-02,131.1200,131.2900,129.7300,130.7300,12615000
2008-05-01,128.0100,130.1800,127.9200,129.9600,18314000
2008-04-30,128.5800,129.9800,128.0000,128.1900,17717200
2008-04-29,128.3900,128.7900,127.9400,128.1800,7316400
2008-04-28,128.8800,129.2800,127.6900,128.7900,7899600
2008-04-25,128.7800,128.9400,127.3200,128.8000,12363400
2008-04-24,127.7900,129.3100,126.9400,128.1000,14614800
2008-04-23,127.4000,128.2400,126.9100,127.3000,10443200
2008-04-22,127.8500,127.8500,126.4400,127.3700,10086600
2008-04-21,127.7500,128.3400,127.4100,128.0300,10797300
2008-04-18,128.1100,128.8300,127.7600,127.8600,16943700
2008-04-17,125.8300,126.7000,125.6600,126.7000,13292100
2008-04-16,124.5300,126.6500,124.5200,126.6400,16747600
2008-04-15,123.7500,123.8400,122.7000,123.4800,12532000
2008-04-14,123.3200,123.6800,122.7895,123.1700,11704000
2008-04-11,124.5600,124.7000,123.0100,123.3400,16743600
2008-04-10,126.0900,126.4700,124.9900,125.9500,14355000
2008-04-09,126.0500,126.2000,124.6700,125.6500,15037200
2008-04-08,125.4200,126.1300,125.2400,126.1300,12876400
2008-04-07,126.8100,127.2200,125.7500,126.0500,12892400
2008-04-04,126.2900,126.8100,125.2000,126.1000,12506400
2008-04-03,125.5300,126.6400,125.2200,126.3300,11471000
2008-04-02,126.3600,126.8700,125.4500,126.1900,13766400
2008-04-01,123.9000,126.4600,123.8500,126.0700,21137400
2008-03-31,121.9000,123.1700,121.6800,122.4000,11656500
2008-03-28,123.4300,123.7100,121.8700,122.2300,11109600
2008-03-27,124.5600,124.7000,122.8300,123.1500,17362000
2008-03-26,124.7885,124.8001,123.6800,123.9200,12733600
2008-03-25,125.3900,125.6100,124.4000,125.1300,12026000
2008-03-24,124.0100,126.1000,123.9600,125.3400,15254400
2008-03-20,121.5100,123.6900,120.9000,123.1100,15866800
2008-03-19,124.4800,124.8200,121.0200,121.4400,17636700
2008-03-18,121.8300,124.2500,121.2000,124.0500,23106900
2008-03-17,117.6800,120.9600,117.6500,120.0900,27004300
2008-03-14,122.3700,122.3700,118.5100,120.0200,29251700
2008-03-13,119.8200,122.3700,118.9700,121.5100,24138600
2008-03-12,122.1500,123.2100,121.1200,121.4000,13040900
2008-03-11,120.0000,122.0600,118.9500,122.0600,20303000
2008-03-10,119.2900,119.3100,117.4600,117.9800,17788000
2008-03-07,119.4700,121.0399,118.3000,118.9300,20097400
2008-03-06,122.2000,122.3900,120.3100,120.8000,13426700
2008-03-05,122.6300,123.5900,121.5400,122.8700,14589300
2008-03-04,121.5100,122.4200,120.3600,122.4000,20448800
2008-03-03,122.5300,122.8500,121.6500,122.5000,11889700
2008-02-29,124.6900,124.7000,122.2800,123.0100,17088200
2008-02-28,126.1000,126.4700,125.3800,125.8400,8998300
2008-02-27,126.2200,127.5700,126.1100,126.8300,11539600
2008-02-26,125.1800,127.3300,125.1100,126.8100,13934400
2008-02-25,123.7600,125.8500,123.4100,125.5700,14534100
2008-02-22,123.2200,124.0500,121.5600,123.8000,13727300
2008-02-21,124.6800,124.9800,122.4700,123.2000,13487600
2008-02-20,122.5400,124.5700,122.2300,124.0900,15681700
2008-02-19,124.7500,124.9500,122.9600,123.6800,9395500
2008-02-15,123.3200,123.5700,122.6700,123.3300,9758200
2008-02-14,125.6900,125.7000,123.7500,124.0100,11294600
2008-02-13,124.5099,125.8500,124.1600,125.2600,12484200
2008-02-12,123.1900,124.7400,122.9600,123.7700,18453800
2008-02-11,121.7300,122.5900,120.7600,122.3200,11659200
2008-02-08,122.1800,122.8800,121.0800,121.7500,15522000
2008-02-07,121.6001,123.3900,121.2500,122.7300,21041800
2008-02-06,123.4100,123.9200,121.8100,122.2600,14255000
2008-02-05,124.6500,124.8800,122.5500,122.9600,16359000
2008-02-04,127.2400,127.2600,125.9800,126.0300,11722300
2008-02-01,126.4900,127.6100,125.9600,127.4300,18098700
2008-01-31,122.6700,126.9000,122.4100,126.0000,22253400
2008-01-30,124.2185,126.6800,123.4800,123.7800,24848200
2008-01-29,124.2100,124.9000,123.3400,124.5400,15255000
2008-01-28,122.0000,123.8000,121.0000,123.5300,19403800
2008-01-25,124.6300,124.7100,121.7200,122.1900,19580700
2008-01-24,122.7900,123.9200,122.2600,123.4300,20563200
2008-01-23,117.1300,122.8100,116.3800,122.7000,42838800
2008-01-22,116.3100,120.6900,115.8000,119.2200,38318000
2008-01-18,122.3500,123.2800,120.1200,120.5700,35591900
2008-01-17,125.0500,125.2000,121.2700,121.7700,30879600
2008-01-16,124.6800,126.1400,123.9400,124.6500,25572000
2008-01-15,126.4900,126.9100,124.8800,125.3000,19807000
2008-01-14,127.2000,127.9200,126.6900,127.5100,7932600
2008-01-11,127.5200,127.5800,125.4100,126.1900,22464400
2008-01-10,126.5200,129.3200,126.2900,127.8200,25310700
2008-01-09,126.1200,127.3900,125.0100,126.9600,24161600
2008-01-08,128.6500,129.0000,125.6300,125.8500,21236800
2008-01-07,128.5400,128.7400,127.2200,128.0600,19666500
2008-01-04,129.5800,129.7300,127.8200,128.1700,15022600
2008-01-03,130.7400,131.2700,130.1300,130.7400,8206300
2008-01-02,132.4700,132.6700,129.8200,130.6300,14811000
2007-12-31,133.1300,133.2400,132.1600,132.5500,6463400
2007-12-28,134.2500,134.4000,132.8200,133.4100,7819200
2007-12-27,134.9300,134.9900,133.3483,133.6800,8127800
2007-12-26,135.0200,135.5000,134.7900,135.4200,5743000
2007-12-24,134.7900,135.4800,134.7400,135.3100,3655600
2007-12-21,133.4400,134.6500,133.3000,134.3400,11031800
2007-12-20,132.8000,132.8400,131.6600,132.7100,12707000
2007-12-19,132.5400,133.1200,131.5800,132.2700,14342800
2007-12-18,132.6900,132.9200,131.0600,132.5500,13719100
2007-12-17,132.9600,133.1500,131.6900,131.9300,10828800
2007-12-14,134.3200,135.1300,133.4200,133.4500,12506900
2007-12-13,134.3500,135.3600,133.6300,135.0000,14104200
2007-12-12,136.9200,137.1199,133.3300,135.0000,15786800
2007-12-11,137.5400,137.9000,134.2100,134.4000,20363200
2007-12-10,136.8100,137.6300,136.5100,137.4000,7327600
2007-12-07,136.4500,136.7700,136.0900,136.3900,8477600
2007-12-06,134.3900,136.4000,134.3100,136.0800,12317200
2007-12-05,133.6900,134.6700,133.5400,134.4500,11851000
2007-12-04,132.5100,133.1800,132.3600,132.4300,8191700
2007-12-03,133.7000,134.0900,132.9800,133.3100,12645700
2007-11-30,134.5600,134.7000,132.8500,134.1600,18892200
2007-11-29,132.4500,133.4800,132.1800,133.1700,15940400
2007-11-28,130.4800,133.2500,130.4100,132.8300,17995800
2007-11-27,127.9400,129.9080,127.7100,129.3200,23078300
2007-11-26,129.7000,130.3200,127.2500,127.4600,11480600
2007-11-23,128.7650,129.6800,128.6100,129.4200,7232400
2007-11-21,129.1000,129.6400,127.7900,127.7900,18182400
2007-11-20,129.8300,131.0000,128.3200,130.3300,29928200
2007-11-19,131.0200,131.6631,129.2700,129.6000,21362600
2007-11-16,131.7500,132.0200,130.4000,131.4400,22485600
2007-11-15,132.1600,132.8900,130.8200,131.4700,18693600
2007-11-14,133.9900,133.9900,132.2400,132.7100,13708200
2007-11-13,130.8400,133.4000,130.8000,133.1400,15043400
2007-11-12,130.3300,131.6500,129.7400,129.7700,20703800
2007-11-09,131.2900,132.0795,130.1800,130.3100,20911400
2007-11-08,133.5200,133.6000,130.8300,132.4500,38375700
2007-11-07,135.1800,135.7300,132.9300,133.3500,18182700
2007-11-06,135.8000,136.6200,135.0500,136.5100,11092400
2007-11-05,134.8400,136.1100,134.4000,135.2100,13954800
2007-11-02,136.1900,136.2300,134.3800,136.0500,20988000
2007-11-01,137.8600,137.9000,135.3800,135.8500,25301400
2007-10-31,138.4400,139.5300,137.2600,138.9500,19378200
2007-10-30,138.1800,138.5500,137.6600,137.8200,8531000
2007-10-29,138.2500,138.8700,138.1600,138.6500,8663400
2007-10-26,137.6100,138.0600,136.8400,137.9500,9929800
2007-10-25,136.7100,137.2900,135.3500,136.9000,16618800
2007-10-24,136.1000,136.7900,134.5600,136.5000,22583800
2007-10-23,136.1700,136.6800,135.2700,136.4200,13325600
2007-10-22,134.0500,135.7600,133.9200,135.4500,16391200
2007-10-19,137.9100,138.7530,134.9300,134.9300,33071200
2007-10-18,138.5300,139.1600,138.2200,138.8000,11615700
2007-10-17,140.1100,140.1800,137.7400,139.1600,20261500
2007-10-16,139.6100,139.6500,138.7200,139.1600,13953500
2007-10-15,141.0300,141.1100,139.0100,140.0200,12383600
2007-10-12,140.3700,141.1200,140.0900,141.1200,7714600
2007-10-11,141.3600,141.9500,139.4600,140.2100,21857700
2007-10-10,141.3900,141.4400,140.0500,140.7300,9729400
2007-10-09,140.6400,141.6500,140.3000,141.5700,9070400
2007-10-08,140.5600,140.5800,140.0100,140.2600,5129400
2007-10-05,140.4300,141.2100,140.1400,140.6800,9357800
2007-10-04,139.9000,140.0400,139.4300,139.5100,7234600
2007-10-03,139.9000,140.2700,139.3800,139.6100,7918300
2007-10-02,140.8000,140.9100,140.0000,140.1200,12705600
2007-10-01,138.9600,141.0000,138.9600,140.6000,10164200
2007-09-28,138.9600,139.1000,138.3600,138.9100,10128400
2007-09-27,139.0600,139.1300,138.5500,139.1300,8948300
2007-09-26,138.3300,139.0100,138.0400,138.5300,8384000
2007-09-25,137.0600,137.8200,136.8300,137.7200,13487100
2007-09-24,138.3300,138.6500,137.3700,137.5500,9445500
2007-09-21,138.3700,139.0200,137.9000,137.9000,8249600
2007-09-20,138.2900,138.3100,137.5300,137.7000,9651600
2007-09-19,138.1900,139.3100,137.8900,138.1600,13554200
2007-09-18,134.6900,137.4800,134.4100,137.3500,18362400
2007-09-17,134.1200,134.5900,133.6900,134.0600,8774100
2007-09-14,133.5400,134.6900,133.3500,134.4600,10337200
2007-09-13,133.8800,134.7800,133.6700,134.3000,8318400
2007-09-12,132.9300,133.6900,132.7300,133.2500,11402900
2007-09-11,131.9000,133.2700,131.8100,133.0800,11502400
2007-09-10,131.8400,132.0700,130.2400,131.4300,14392100
2007-09-07,132.3700,132.4200,130.8300,131.5200,18245400
2007-09-06,133.4800,133.9800,132.7600,133.5300,10084000
2007-09-05,133.7700,133.8200,132.4900,133.2200,11230800
2007-09-04,133.2200,134.8900,133.1100,134.3400,11602900
2007-08-31,133.5600,134.2500,132.9000,133.4000,11117600
2007-08-30,131.9100,133.1000,131.7500,132.5700,12705200
2007-08-29,131.0800,132.9500,130.9700,132.7400,10693800
2007-08-28,132.5400,132.7000,130.3100,130.4900,13055600
2007-08-27,133.3500,133.7900,132.9800,133.1200,8506400
2007-08-24,132.1900,133.7500,132.0300,133.6400,9666100
2007-08-23,132.7200,133.0800,131.6200,132.1700,14056300
2007-08-22,131.5800,132.4000,131.3500,132.2900,12808700
2007-08-21,130.8200,131.6600,130.4200,130.6800,14383300
2007-08-20,130.9500,131.6960,129.7000,130.9600,16906000
2007-08-17,131.2400,131.8600,128.9500,130.5500,33292800
2007-08-16,127.8400,129.2600,125.3100,129.1500,52563400
2007-08-15,130.2100,131.2900,128.4700,128.8500,28964000
2007-08-14,132.5400,132.9000,130.2900,130.4900,20864000
2007-08-13,133.2400,133.4400,132.1500,132.1800,17085800
2007-08-10,131.9000,133.1200,130.6400,131.9400,37277200
2007-08-09,134.6300,135.8200,132.7700,132.7900,38884900
2007-08-08,135.3900,136.9600,134.8800,136.5500,27549800
2007-08-07,133.8900,136.0300,133.3900,135.0500,25705000
2007-08-06,132.4000,134.6100,131.5400,134.2000,31192300
2007-08-03,134.4400,134.7200,131.5400,132.1900,34061000
2007-08-02,133.5100,135.0000,132.9800,134.7800,22635400
2007-08-01,131.8900,133.7900,131.2000,133.4100,42193500
2007-07-31,134.1300,134.8300,131.7000,132.1700,23253600
2007-07-30,132.9200,133.8500,132.1300,133.5400,22838700
2007-07-27,134.6200,135.1000,132.1100,132.1100,31428100
2007-07-26,136.5500,137.1400,131.1400,134.7100,46788100
2007-07-25,137.9600,138.1000,136.4400,137.5000,22438800
2007-07-24,138.5000,138.8200,136.9000,137.2700,20848000
2007-07-23,139.1100,139.6200,138.8100,139.2100,12709000
2007-07-20,139.2200,139.5600,137.8800,138.5400,19277200
2007-07-19,139.9300,140.1700,139.5300,139.8900,8731800
2007-07-18,139.3300,139.7000,138.2800,139.3300,20804700
2007-07-17,139.6300,140.4600,139.5300,139.8000,13299300
2007-07-16,138.9800,139.8600,138.9200,139.4600,11637900
2007-07-13,138.4700,139.3000,138.4100,138.9100,8507800
2007-07-12,136.3300,138.6700,136.3200,138.3400,13518100
2007-07-11,134.8900,135.9300,134.7500,135.9000,16698200
2007-07-10,136.0700,136.2500,134.8700,135.0200,12622800
2007-07-09,136.3900,136.6900,136.1300,136.4800,9688800
2007-07-06,135.6300,136.3100,135.3600,136.1300,8218700
2007-07-05,135.5800,135.7200,135.0500,135.5600,9392200
2007-07-03,135.5100,135.8600,135.3400,135.6900,7521000
2007-07-02,134.4200,135.3700,134.3800,135.2700,8861200
2007-06-29,134.3600,135.1200,132.8500,134.2000,19466600
2007-06-28,134.0900,135.1000,133.9000,134.0900,13935600
2007-06-27,132.7100,134.2200,132.5300,134.1200,20981000
2007-06-26,133.8100,134.4300,132.8000,132.8000,21826500
2007-06-25,133.8100,134.7700,132.8900,133.6200,18960000
2007-06-22,134.9500,135.1800,133.5400,133.9700,22142200
2007-06-21,134.8000,135.5500,133.8700,135.3700,26946200
2007-06-20,136.6100,136.6200,134.6900,134.8500,16986200
2007-06-19,135.8200,136.4000,135.6200,136.2700,10656400
2007-06-18,136.4900,136.5400,135.9300,135.9400,10175000
2007-06-15,136.3600,136.8500,136.1800,136.1900,10995200
2007-06-14,134.9600,135.8700,134.8500,135.7000,12749000
2007-06-13,133.5800,134.8900,133.2400,134.8000,17254900
2007-06-12,133.6900,134.4600,132.9200,132.9200,19846200
2007-06-11,134.0700,134.7500,133.7700,134.2400,10273100
2007-06-08,132.8100,134.2300,132.4800,134.1000,19097800
2007-06-07,134.2800,134.7900,132.3700,132.5300,26022900
2007-06-06,135.5000,135.5000,134.3200,134.4900,15041600
2007-06-05,136.2600,136.3200,135.4300,135.9800,13404800
2007-06-04,136.2300,136.8100,136.1300,136.5600,7430400
2007-06-01,136.6100,136.8400,136.1600,136.6100,9593200
2007-05-31,136.4000,136.6600,136.0800,136.2900,8996400
2007-05-30,134.5800,136.3100,134.4200,136.2800,14456600
2007-05-29,135.1700,135.9000,134.5700,135.2200,12177200
2007-05-25,134.7600,135.0500,134.3900,134.8900,10227600
2007-05-24,135.2700,136.3300,134.1500,134.3900,28156800
2007-05-23,135.5600,135.9900,134.9400,135.2000,10997000
2007-05-22,135.3700,135.7300,135.1200,135.1600,11193000
2007-05-21,135.3900,135.7400,135.1600,135.2000,12668600
2007-05-18,135.0800,135.5000,135.0000,135.5000,9481600
2007-05-17,134.9500,135.4000,134.7100,134.9300,12408200
2007-05-16,134.3100,135.1500,133.8500,135.1200,14911200
2007-05-15,133.7900,134.9400,133.6300,134.1200,21494200
2007-05-14,133.6100,133.9500,133.0900,133.7200,10734000
2007-05-11,132.6400,133.5600,132.6000,133.5600,10151200
2007-05-10,133.1900,133.4300,132.2100,132.5000,14855800
2007-05-09,132.9900,133.7700,132.8000,133.5700,9628000
2007-05-08,132.6900,133.2200,132.3500,133.1200,9462600
2007-05-07,132.8100,133.1300,132.7400,133.0400,10477600
2007-05-04,132.6500,132.8000,132.2300,132.7400,10687600
2007-05-03,132.2800,132.4300,131.9000,132.3900,9363700
2007-05-02,131.5000,132.4900,131.3600,132.1400,9341000
2007-05-01,130.8400,131.3200,130.3100,131.2900,21228200
2007-04-30,131.1700,131.9800,130.5400,130.6700,10288000
2007-04-27,130.7100,131.3700,130.6300,131.2300,7526200
2007-04-26,130.8000,131.2200,130.6200,131.2000,9708800
2007-04-25,130.0500,130.9900,129.5600,130.6200,12649900
2007-04-24,129.3300,129.7700,128.9000,129.4800,10591300
2007-04-23,129.3900,129.7300,128.4900,129.1700,7509000
2007-04-20,129.0500,129.5700,128.8900,129.5700,10280800
2007-04-19,127.3300,128.2700,127.2700,128.1200,8618600
2007-04-18,127.4400,128.3400,127.2900,128.0400,9222000
2007-04-17,127.2800,127.8700,127.0400,127.7500,7932200
2007-04-16,126.4700,127.2900,126.4500,127.0400,7969000
2007-04-13,125.7600,126.1500,125.2000,126.1500,5935800
2007-04-12,124.7500,125.5400,124.2600,125.4100,5984200
2007-04-11,125.7600,125.7800,124.5300,124.9000,9250600
2007-04-10,125.6500,125.8600,125.4700,125.5900,5668800
2007-04-09,125.7200,125.9000,125.5300,125.6500,3529200
2007-04-05,125.1000,125.7000,124.9500,125.4600,4046000
2007-04-04,125.0800,125.3400,124.8700,125.1800,4879800
2007-04-03,124.2100,125.2600,124.2100,124.9900,7328400
2007-04-02,123.7700,123.8200,123.1100,123.6500,6195200
2007-03-30,123.3700,124.0600,122.3300,123.5900,9827200
2007-03-29,123.6700,123.7200,122.5600,123.3000,9107700
2007-03-28,123.5200,123.6100,122.4500,123.0000,13868800
2007-03-27,124.1500,124.2300,123.6600,123.8900,7691500
2007-03-26,124.7500,124.7500,123.5700,124.3600,7972500
2007-03-23,124.5000,125.0100,124.3700,124.6900,5276200
2007-03-22,124.3400,124.6400,123.9800,124.4500,6477800
2007-03-21,122.8400,124.7400,122.3200,124.2900,9723600
2007-03-20,122.0400,122.8200,122.0100,122.8200,7412600
2007-03-19,121.5600,122.2800,121.5000,122.2800,6829200
2007-03-16,121.5200,121.7800,120.2500,121.0500,8491600
2007-03-15,121.2500,122.0400,121.2100,121.5100,7905600
2007-03-14,121.1000,121.6900,119.5000,121.6600,22827500
2007-03-13,122.5200,122.9900,120.8600,121.0200,13714600
2007-03-12,122.6900,124.3000,122.5200,123.1500,6396100
2007-03-09,123.2500,123.3500,122.3300,122.9900,9315800
2007-03-08,122.7300,123.0800,122.2800,122.8000,7570300
2007-03-07,122.0100,122.6000,121.8700,122.0000,6965700
2007-03-06,121.2800,122.2900,120.9800,122.0600,9048100
2007-03-05,120.4500,121.9100,120.2800,120.3000,15602600
2007-03-02,122.0500,122.4700,120.9600,120.9600,17515400
2007-03-01,121.4100,122.9000,120.0500,122.4400,24877800
2007-02-28,122.4100,123.4700,121.5000,122.6600,19617800
2007-02-27,125.3100,126.4400,120.5000,121.6000,32106200
2007-02-26,126.8600,127.0000,126.0900,126.3400,7599500
2007-02-23,126.7200,126.7400,126.2700,126.4100,5916600
2007-02-22,127.4000,127.5900,126.4400,126.7900,7221000
2007-02-21,127.2900,127.5900,126.9800,127.3700,5303800
2007-02-20,127.3000,127.8500,126.9200,127.6600,5611900
2007-02-16,127.4100,127.5700,127.3100,127.5700,5813600
2007-02-15,127.6100,127.9000,127.4900,127.5400,6077800
2007-02-14,126.7800,127.8300,126.7000,127.4800,7395600
2007-02-13,126.1200,127.0000,125.9800,126.6300,6416000
2007-02-12,125.8800,126.0400,125.3900,125.5900,9208000
2007-02-09,126.5200,126.7900,125.4800,125.8800,6601100
2007-02-08,126.5500,126.5800,125.7800,126.4700,6289600
2007-02-07,126.7600,127.0600,126.3300,126.7900,5930400
2007-02-06,126.6200,126.7900,126.3000,126.6500,7254800
2007-02-05,126.4400,126.7400,126.2500,126.6800,4625000
2007-02-02,126.8000,126.8300,126.3200,126.5300,5961000
2007-02-01,126.4600,126.7700,126.1700,126.7400,8707400
2007-01-31,125.1900,126.4900,125.1300,126.2400,9790200
2007-01-30,124.8900,125.2700,124.6400,125.1600,7639900
2007-01-29,124.8300,125.3100,124.6900,124.8200,6681200
2007-01-26,125.1400,125.2800,124.2100,124.7700,9675900
2007-01-25,126.0300,126.1200,124.7900,124.9700,8768800
2007-01-24,125.7500,126.1200,125.3800,126.0700,10118500
2007-01-23,124.7100,125.4100,124.5800,125.3300,6596600
2007-01-22,125.4800,125.5100,124.3800,124.7500,10233200
2007-01-19,125.2500,125.7100,125.1800,125.5500,10946400
2007-01-18,125.9600,126.0800,125.3900,125.4300,10423800
2007-01-17,125.5400,126.1000,125.4300,125.7500,8768600
2007-01-16,125.5400,125.7500,125.2900,125.7000,7052400
2007-01-12,124.9400,125.6600,124.8100,125.6600,5995700
2007-01-11,124.5100,125.3500,124.3416,124.9900,7467000
2007-01-10,123.7400,124.5500,123.5000,124.4300,8961200
2007-01-09,124.3400,124.5700,123.4200,124.0700,7438700
2007-01-08,123.8700,124.3900,123.2500,124.1400,8092400
2007-01-05,124.4700,124.5000,123.5200,123.7400,9389000
2007-01-04,124.4900,124.9500,123.8900,124.6800,10318700
2007-01-03,125.1500,125.6800,123.8800,124.4700,11525000
2006-12-29,124.8000,125.1000,124.3400,124.4100,4935800
2006-12-28,124.9000,125.1400,124.5900,124.8000,6691600
2006-12-27,124.3600,124.9900,124.2500,124.9300,5714600
2006-12-26,123.1700,124.0100,123.1700,123.9700,4076200
2006-12-22,124.0100,124.2400,123.1800,123.1800,6811000
2006-12-21,124.4500,124.6000,123.7200,123.9900,5991800
2006-12-20,124.4200,124.7200,124.2800,124.4200,4705700
2006-12-19,123.8600,124.6400,123.7000,124.3800,6186200
2006-12-18,124.4000,124.6300,124.0300,124.2200,6767800
2006-12-15,124.1900,124.5900,124.1000,124.1500,9366400
2006-12-14,123.2100,124.3800,123.2000,123.9000,6851000
2006-12-13,123.6500,123.7400,123.0600,123.3500,4444800
2006-12-12,123.2700,123.3300,122.5400,123.1900,8976800
2006-12-11,123.1100,123.5500,123.0700,123.3400,3908400
2006-12-08,122.6800,123.3800,122.3200,123.0000,7319600
2006-12-07,123.3400,123.6500,122.6800,122.7600,6432500
2006-12-06,123.3200,123.4000,122.9700,123.1500,4234800
2006-12-05,123.0500,123.3700,122.7300,123.3600,6599200
2006-12-04,122.0400,123.1100,122.0000,122.8000,6279300
2006-12-01,122.3800,122.4600,120.9000,122.0500,14513700
2006-11-30,122.3300,122.7700,121.6300,122.2800,12809400
2006-11-29,121.5900,122.4000,121.5500,122.3300,9318400
2006-11-28,121.0000,121.4500,120.6800,121.2600,8415800
2006-11-27,122.7000,122.7200,121.0700,121.1100,9329500
2006-11-24,122.6700,123.1000,122.5300,122.6800,2480000
2006-11-22,123.2300,123.5100,122.9300,123.2500,3947300
2006-11-21,123.1600,123.3200,122.8600,123.1500,5692600
2006-11-20,123.1000,123.4500,122.9000,123.1300,5772200
2006-11-17,122.8100,123.3000,122.6700,123.2600,6493600
2006-11-16,123.0500,123.4500,122.8000,123.0400,6310100
2006-11-15,122.3400,123.1100,122.2800,122.6900,8817400
2006-11-14,121.6700,122.4500,120.9900,122.3200,7650200
2006-11-13,121.0500,121.8200,120.9800,121.3500,5695200
2006-11-10,121.1200,121.2600,120.7700,121.1100,3718400
2006-11-09,121.7800,121.9000,120.9100,121.1600,5962600
2006-11-08,121.1900,121.9600,121.0000,121.8300,9262100
2006-11-07,121.1200,121.8800,120.9550,121.5500,9506400
2006-11-06,120.0600,121.1376,120.0200,121.0100,7444400
2006-11-03,120.4600,120.6200,119.6000,119.7800,6840900
2006-11-02,119.8800,120.2400,119.7200,120.0000,6938800
2006-11-01,121.0600,121.1100,119.9800,120.2600,7596000
2006-10-31,120.8500,121.0300,120.1200,120.7300,8360000
2006-10-30,120.6000,121.0600,120.3600,120.7700,5699600
2006-10-27,121.2500,121.4100,120.6300,120.8600,8672500
2006-10-26,121.5000,121.5500,120.8400,121.4300,6657000
2006-10-25,121.0500,121.4000,120.6900,121.3900,8617200
2006-10-24,121.2500,121.2500,120.7500,121.2100,7025100
2006-10-23,119.7000,121.1300,119.7000,120.8700,9888200
2006-10-20,119.7500,120.0100,119.3800,119.9300,8226900
2006-10-19,119.8200,120.3100,119.6700,120.0000,6592000
2006-10-18,120.1600,120.4900,119.5000,119.9000,8739600
2006-10-17,119.5400,119.7500,118.8700,119.5700,9414600
2006-10-16,119.5700,119.9700,119.4200,119.7700,6899400
2006-10-13,119.3700,119.6800,119.0700,119.6400,5290000
2006-10-12,118.8800,119.5800,118.8700,119.4600,5467800
2006-10-11,118.2200,118.7800,117.9100,118.5800,8384200
2006-10-10,118.6500,118.7700,118.3000,118.5600,6717700
2006-10-09,118.3300,118.7400,118.1000,118.6200,3432300
2006-10-06,118.4300,118.5700,117.9700,118.5200,8877700
2006-10-05,118.4000,118.7100,118.2000,118.6200,7159600
2006-10-04,117.0400,118.4800,117.0000,118.3900,9500700
2006-10-03,116.5100,117.4900,116.4400,117.1400,8935000
2006-10-02,116.7500,117.2000,116.4700,116.6200,7034700
2006-09-29,117.0600,117.3300,116.6700,116.7400,6476600
2006-09-28,116.9800,117.1800,116.5000,116.9000,11939700
2006-09-27,116.5400,117.1100,116.4800,116.9800,13105000
2006-09-26,115.6700,116.6400,115.5600,116.5900,5624600
2006-09-25,115.1900,116.1000,114.7700,115.6000,7954400
2006-09-22,115.2600,115.2600,114.6700,115.0100,5824500
2006-09-21,116.0900,116.2200,114.9500,115.3700,8600800
2006-09-20,115.6800,116.2100,115.6300,116.0800,8912900
2006-09-19,115.5500,115.5600,114.6800,115.3400,8697300
2006-09-18,115.3900,115.7900,115.1300,115.5200,7036500
2006-09-15,115.8400,116.0300,115.4500,115.5900,7672200
2006-09-14,115.2700,115.5900,115.0600,115.3000,4182000
2006-09-13,114.8600,115.7900,114.8500,115.4700,4674000
2006-09-12,114.1000,115.1800,114.0000,114.9800,9111200
2006-09-11,113.6500,114.2500,113.4200,113.9600,5681400
2006-09-08,113.6100,114.0500,113.4900,113.8700,3220000
2006-09-07,113.6800,113.9500,113.2300,113.5600,7050000
2006-09-06,114.2700,114.4400,113.9700,114.1400,4347600
2006-09-05,114.6200,114.9000,114.3800,114.7300,5085300
2006-09-01,114.2100,114.7700,113.9500,114.7000,4494400
2006-08-31,113.8600,114.0800,113.6800,113.8100,3894800
2006-08-30,113.7500,114.0700,113.5600,113.7600,4297200
2006-08-29,113.4500,113.7600,112.9300,113.5100,4967000
2006-08-28,112.7400,113.8700,112.7300,113.4400,3875800
2006-08-25,112.7300,113.1500,112.5200,112.8400,3559800
2006-08-24,113.2000,113.3400,112.6700,112.8000,4049000
2006-08-23,113.2400,113.6200,112.5800,113.1100,7033800
2006-08-22,113.2800,113.7500,112.9300,113.2800,3930800
2006-08-21,113.4300,113.5600,113.1000,113.5000,5056000
2006-08-18,113.4500,113.8000,113.0800,113.8000,3983200
2006-08-17,113.3000,113.8800,113.1900,113.2100,5959600
2006-08-16,112.7500,113.5500,112.6800,113.4100,6681000
2006-08-15,112.0700,112.4500,111.7300,112.2600,4695800
2006-08-14,111.6200,112.1300,110.8900,111.1500,7949500
2006-08-11,110.8000,111.1500,110.5500,111.0500,5275000
2006-08-10,110.8000,111.5300,110.5000,111.3000,7656700
2006-08-09,112.4000,112.5100,110.7200,110.9500,8368700
2006-08-08,112.4700,112.7600,111.1500,111.8400,9064600
2006-08-07,112.1400,112.4200,111.8500,112.3400,3623200
2006-08-04,113.1400,113.3700,111.8200,112.4800,7698000
2006-08-03,111.4300,112.6600,111.2700,112.5900,6181100
2006-08-02,111.6000,112.2000,111.4400,111.9800,3929700
2006-08-01,111.5000,111.5200,110.7500,111.2200,5439000
2006-07-31,111.8100,112.0500,111.6600,111.9000,3906800
2006-07-28,111.4600,112.3300,111.1500,112.0700,11306000
2006-07-27,111.3500,111.7800,110.7800,111.2700,9135400
2006-07-26,110.8000,111.4800,110.3900,110.9100,6206200
2006-07-25,110.2700,111.2600,109.8900,110.7900,8120800
2006-07-24,109.0000,110.6000,109.0000,110.5000,9628100
2006-07-21,109.6000,109.6100,108.2900,108.5600,9159500
2006-07-20,110.3000,110.4500,109.2400,109.2700,7764700
2006-07-19,108.2000,110.4400,108.1000,110.0400,11503300
2006-07-18,107.5000,108.2400,106.8900,108.1900,11280500
2006-07-17,107.3500,108.0700,107.1700,107.5200,8335300
2006-07-14,108.4300,108.5900,107.0100,107.3200,8206500
2006-07-13,109.7200,109.7900,108.1500,108.3000,16123600
2006-07-12,111.3700,111.5200,109.8300,110.3300,4850200
2006-07-11,111.0100,111.5300,110.2900,111.4700,5236100
2006-07-10,111.3600,111.7800,110.9000,111.1500,4375500
2006-07-07,111.6500,112.4000,110.6900,110.9600,7181800
2006-07-06,111.8300,112.5600,111.6300,112.1900,9406000
2006-07-05,111.6700,111.8500,111.1800,111.4700,3459400
2006-07-03,111.9500,112.2500,111.8600,112.2000,1052200
2006-06-30,112.2200,112.2800,111.5900,111.7900,3904500
2006-06-29,110.2000,111.8700,110.1300,111.8000,8164300
2006-06-28,109.4400,110.2600,108.9700,109.8200,3983900
2006-06-27,110.2800,110.5900,109.1400,109.2600,6514800
2006-06-26,109.9400,110.4500,109.6500,110.4000,4298800
2006-06-23,110.0100,110.6900,109.6600,109.9700,6711600
2006-06-22,110.6700,110.6700,109.7900,110.2000,4818100
2006-06-21,109.7300,111.2500,109.6900,110.7100,9160600
2006-06-20,109.4600,110.2300,109.2700,109.8600,7217400
2006-06-19,110.3100,110.4400,108.9600,109.1700,7078800
2006-06-16,109.9200,110.3800,109.7100,109.9800,5751300
2006-06-15,108.5600,110.4600,108.4600,110.1800,11215100
2006-06-14,107.1500,108.3600,106.9500,108.3300,10351500
2006-06-13,107.7500,108.6900,106.9600,106.9700,13085700
2006-06-12,109.2200,109.2600,107.5700,107.9500,9054200
2006-06-09,109.2500,109.7500,108.6800,109.2000,7295800
2006-06-08,109.1700,109.6700,107.5200,109.0000,26005000
2006-06-07,110.1100,110.7300,109.1400,109.1900,9062900
2006-06-06,110.8600,110.9400,109.2100,109.9900,15140100
2006-06-05,112.1300,112.2200,110.4000,110.6900,9940600
2006-06-02,112.6500,112.8500,111.8800,112.3600,6554400
2006-06-01,111.5900,112.6600,111.4700,112.4000,5982200
2006-05-31,111.3400,111.8100,110.8000,111.7300,7130200
2006-05-30,112.3200,112.3800,110.8000,110.8300,8299800
2006-05-26,112.1800,112.8100,111.6500,112.7800,5280200
2006-05-25,111.4700,112.0900,111.2900,112.0500,8585700
2006-05-24,110.7800,111.5700,110.1900,111.1300,15372400
2006-05-23,111.6500,111.9400,109.9100,110.3700,9473200
2006-05-22,110.9200,111.6600,110.2700,110.9700,16605100
2006-05-19,111.6100,111.7100,110.6300,111.4700,22180500
2006-05-18,112.4700,113.6100,111.3000,111.4200,10613500
2006-05-17,113.7600,113.8400,111.9200,111.9900,17248200
2006-05-16,114.3700,114.7200,114.0000,114.3000,6972200
2006-05-15,113.5600,114.4300,113.4200,114.3200,7380100
2006-05-12,114.9100,115.0600,113.8200,113.8700,9974000
2006-05-11,116.4600,116.4600,114.8500,115.1900,9635700
2006-05-10,116.4000,116.8000,116.0400,116.5600,8291900
2006-05-09,115.8000,116.4200,115.7700,116.3400,3952400
2006-05-08,115.6900,116.0000,115.6300,115.7500,3502300
2006-05-05,114.8600,115.8300,114.7776,115.6300,6889900
2006-05-04,114.1400,114.6300,114.1400,114.3300,4126700
2006-05-03,113.9900,114.0700,113.5600,113.9600,4748300
2006-05-02,113.7000,114.2000,113.5300,114.1500,6042300
2006-05-01,113.8700,114.2100,113.1900,113.3000,5649300
2006-04-28,113.5400,114.1000,113.3900,113.8800,4110100
2006-04-27,112.9300,114.1000,112.6800,113.7700,14549000
2006-04-26,112.9500,113.6900,112.9100,113.3900,6018800
2006-04-25,113.4000,113.4700,112.5000,112.8400,8235400
2006-04-24,113.3200,113.4700,112.9300,113.3500,5136000
2006-04-21,113.6000,113.9800,113.1000,113.4000,6997100
2006-04-20,112.9900,113.8800,112.8400,113.3600,10126900
2006-04-19,112.8200,113.0400,112.0500,112.8600,6002100
2006-04-18,111.0300,112.8400,111.0300,112.6400,10870700
2006-04-17,111.3600,111.6200,110.3600,110.8500,5455900
2006-04-13,111.1200,111.8100,111.0400,111.2800,4230500
2006-04-12,111.0700,111.4500,111.0200,111.2900,3721200
2006-04-11,111.7100,111.8600,110.5100,110.9300,7484400
2006-04-10,111.4500,111.8400,111.1700,111.5100,5947700
2006-04-07,112.3300,112.7000,111.0900,111.2400,7292800
2006-04-06,112.2500,112.4700,111.6600,112.1700,5248200
2006-04-05,112.0100,112.4700,111.5900,112.3600,7691900
2006-04-04,111.3700,112.2000,111.1300,112.0000,6192100
2006-04-03,111.6100,112.3900,111.2600,111.3100,7856300
2006-03-31,111.6100,111.8200,110.9700,111.3100,6037000
2006-03-30,111.9500,112.5000,111.0600,111.4200,8894100
2006-03-29,111.6700,112.3600,111.4800,111.9700,7838700
2006-03-28,112.3400,112.7200,111.3200,111.4300,8467700
2006-03-27,112.6000,112.7200,112.2000,112.4500,3459600
2006-03-24,112.6700,113.0800,112.3400,112.7500,4651600
2006-03-23,113.0000,113.1800,112.2500,112.7800,6603900
2006-03-22,112.3300,113.1900,112.2700,113.0600,7281700
2006-03-21,112.7000,113.2700,112.0900,112.3100,8855200
2006-03-20,112.7200,113.0100,112.5000,112.6900,6846500
2006-03-17,112.6000,112.8100,112.4500,112.7000,5742800
2006-03-16,112.5400,112.9600,112.4300,112.5200,6334700
2006-03-15,111.6700,112.4300,111.5400,112.3300,5835200
2006-03-14,110.8200,111.7600,110.7500,111.6200,4981700
2006-03-13,110.9800,111.3100,110.6700,111.0100,5690200
2006-03-10,109.9500,111.0400,109.8700,110.8500,8351400
2006-03-09,110.1600,110.5500,109.6800,109.7100,6042400
2006-03-08,109.6700,110.3300,109.2700,110.1000,6353000
2006-03-07,109.3600,109.9100,109.3000,109.8500,6271500
2006-03-06,110.1600,110.3700,109.2800,109.6300,5497300
2006-03-03,109.8700,111.0500,109.8100,110.0700,6315000
2006-03-02,110.1600,110.5000,109.8200,110.3800,5008800
2006-03-01,110.2200,110.7400,110.0900,110.4600,4725400
2006-02-28,110.6000,110.7600,109.7800,109.9000,6669100
2006-02-27,110.7800,111.3300,110.7500,110.8500,2547500
2006-02-24,110.5700,110.8600,110.0900,110.7600,5469600
2006-02-23,111.1000,111.3400,110.4800,110.7400,9454300
2006-02-22,110.7500,111.5200,110.7300,111.1000,5032100
2006-02-21,111.1800,111.3200,110.4000,110.5700,9063600
2006-02-17,111.0400,111.2300,110.6800,111.0200,3941800
2006-02-16,110.8300,111.2900,110.5800,111.0600,5659100
2006-02-15,110.2500,110.8300,109.9900,110.7000,9483800
2006-02-14,109.2500,110.5500,109.1200,110.4000,13191000
2006-02-13,109.0800,109.4900,108.5600,109.0500,10955500
2006-02-10,108.7600,109.5100,108.2200,109.1300,7640600
2006-02-09,108.8500,109.5600,108.6700,108.8400,7852600
2006-02-08,107.7200,108.7100,107.6800,108.5900,5261200
2006-02-07,107.8300,108.2100,107.3200,107.4800,11363000
2006-02-06,107.9500,108.1300,107.6700,108.0200,3454100
2006-02-03,108.0900,108.6200,107.7400,107.7900,5108600
2006-02-02,109.3300,109.3900,108.1900,108.3000,7334800
2006-02-01,108.5000,109.6200,108.5000,109.5700,7068500
2006-01-31,108.7800,109.1900,108.2400,108.2700,5224700
2006-01-30,109.0900,109.2000,108.7600,108.9100,4822900
2006-01-27,108.2300,109.2700,107.9700,109.1100,7922800
2006-01-26,107.6300,108.2000,107.4500,108.0100,8234300
2006-01-25,107.2800,107.5200,106.6000,107.1500,9525900
2006-01-24,106.9500,107.4100,106.7800,106.9400,7147800
2006-01-23,106.6400,107.2800,106.5600,106.8600,7596300
2006-01-20,108.4600,108.5000,106.4500,106.4700,16440200
2006-01-19,108.7300,109.1800,108.5400,108.7300,4596400
2006-01-18,108.4000,108.9000,108.2100,108.6400,4962200
2006-01-17,109.1500,109.2700,108.7400,109.0100,3914400
2006-01-13,109.6300,109.9300,109.1900,109.5400,3712200
2006-01-12,110.2200,110.2300,109.5100,109.7700,6331700
2006-01-11,110.1100,110.4600,109.8800,110.4300,4388600
2006-01-10,109.5600,110.1400,109.4700,110.0800,6390700
2006-01-09,109.5000,110.2100,109.4700,109.9800,10420700
2006-01-06,109.3300,109.7000,108.7600,109.5200,9017800
2006-01-05,108.5100,109.0200,108.3600,108.8800,4843600
2006-01-04,108.4300,108.8600,108.2700,108.7400,5844500
2006-01-03,107.4400,108.5600,106.7400,108.3300,9761900
2005-12-30,107.3700,107.5800,106.8200,106.9500,5063100
2005-12-29,107.9400,108.1500,107.5500,107.6800,2907700
2005-12-28,107.9500,108.1500,107.6900,107.8500,4159700
2005-12-27,108.9400,109.2500,107.6400,107.7500,8654300
2005-12-23,108.8500,108.9500,108.6000,108.7500,1906900
2005-12-22,108.4000,108.7500,108.1600,108.7100,4253800
2005-12-21,108.0800,108.8400,107.9900,108.1500,5923100
2005-12-20,108.2400,108.4200,107.7000,107.8900,5050500
2005-12-19,108.8000,109.0500,108.0500,108.2100,7584100
2005-12-16,108.9800,109.2400,108.5000,108.5100,4573100
2005-12-15,109.0000,109.5000,108.7000,108.7700,8461600
2005-12-14,108.4200,109.2900,108.4200,109.0000,7047400
2005-12-13,107.7600,108.7900,107.5800,108.3900,7727900
2005-12-12,108.1000,108.2000,107.4200,107.7200,5095700
2005-12-09,107.6700,108.1100,107.3500,107.7400,5127800
2005-12-08,108.1700,108.5300,107.3700,107.6400,7453200
2005-12-07,108.6800,108.7300,107.6900,108.1000,8612400
2005-12-06,108.8100,109.2800,108.4800,108.7000,5144600
2005-12-05,108.5900,108.7600,108.1400,108.3900,4607400
2005-12-02,109.0300,109.2600,108.6500,108.8200,5143600
2005-12-01,108.7400,109.3900,108.6400,109.0600,5844300
2005-11-30,108.9800,109.2800,108.0700,108.2200,6149900
2005-11-29,109.3100,109.5900,108.8700,108.8900,6523900
2005-11-28,109.4200,109.4900,108.7600,109.0400,7201700
2005-11-25,109.2200,109.5000,109.2200,109.3300,1592000
2005-11-23,108.4200,109.4600,108.4200,109.1800,5402800
2005-11-22,107.9800,108.7400,107.8400,108.6400,7228500
2005-11-21,107.7600,108.3000,107.5300,108.1600,5132900
2005-11-18,107.5700,107.7000,106.9000,107.5300,8014000
2005-11-17,107.1400,107.4800,106.8600,107.3800,5314800
2005-11-16,107.1600,107.3500,106.7300,107.0400,6907300
2005-11-15,107.1800,107.5700,106.7700,107.1200,7408600
2005-11-14,106.9600,107.2400,106.8900,107.2000,3607500
2005-11-11,106.5600,107.1100,106.5000,107.0200,3297100
2005-11-10,105.5900,106.6800,105.3300,106.5800,7604300
2005-11-09,105.4200,106.1100,105.2700,105.6000,4387700
2005-11-08,105.4500,105.7400,105.3000,105.6000,3077000
2005-11-07,105.4900,105.8700,105.1700,105.6100,3314800
2005-11-04,105.3700,105.4900,104.7400,105.1900,4155600
2005-11-03,105.1500,105.5900,104.8800,105.2400,6455800
2005-11-02,103.8300,104.8900,103.7600,104.7000,6249000
2005-11-01,104.2500,104.4800,103.9700,104.1400,5384200
2005-10-31,104.2100,104.7900,103.8900,103.9100,5342600
2005-10-28,102.6500,103.9600,102.4600,103.8400,8511100
2005-10-27,103.3200,103.4200,102.2000,102.3400,5411400
2005-10-26,103.4500,104.2600,103.3100,103.5300,7512100
2005-10-25,103.5800,104.0600,103.0700,103.7300,6667100
2005-10-24,102.5400,103.8400,102.4400,103.7500,11279400
2005-10-21,102.9700,103.0500,101.8700,102.1400,10676100
2005-10-20,104.0600,104.3800,102.4900,102.7800,10696000
2005-10-19,102.6100,104.3500,102.3600,104.3100,12384800
2005-10-18,103.5600,103.7600,102.8600,102.8700,4804500
2005-10-17,103.0700,103.6400,102.9400,103.5000,10068700
2005-10-14,102.4900,102.9700,102.0000,102.8300,8777900
2005-10-13,102.0300,102.4400,101.5800,101.9600,8091400
2005-10-12,102.5400,103.1200,101.8800,102.0300,16982500
2005-10-11,102.6900,103.1800,102.3500,102.5300,7939900
2005-10-10,103.1800,103.2400,102.2900,102.3200,5053100
2005-10-07,103.3500,103.5100,102.8200,102.9700,6857700
2005-10-06,103.3400,103.7100,102.1900,102.9000,11180100
2005-10-05,104.2800,104.3500,103.1600,103.2200,8901800
2005-10-04,105.4600,105.6400,104.1700,104.1700,6459100
2005-10-03,105.7400,106.0100,105.1600,105.2800,5411100
2005-09-30,105.3600,105.7900,105.2000,105.7500,4172600
2005-09-29,104.6000,105.5500,104.1000,105.4000,9185600
2005-09-28,104.8000,105.0400,104.1600,104.7000,6376500
2005-09-27,104.3700,104.9000,104.0700,104.5300,8162900
2005-09-26,104.6500,105.0300,104.0200,104.4400,6407000
2005-09-23,103.9200,104.5000,103.6700,104.1000,4974300
2005-09-22,103.7400,104.4000,103.4400,104.0400,7931300
2005-09-21,104.5100,104.5100,103.6200,103.7200,10702800
2005-09-20,105.6800,105.9700,104.5700,104.7200,11001900
2005-09-19,106.1200,106.1500,105.1300,105.5400,8614000
2005-09-16,105.9500,106.3800,105.6500,106.2300,6797100
2005-09-15,105.8100,105.9000,105.2600,105.6600,7019500
2005-09-14,106.2700,106.4100,105.4300,105.5700,6904700
2005-09-13,106.5900,106.8100,106.0100,106.1100,6012100
2005-09-12,106.7000,107.0100,106.6300,106.8100,4963100
2005-09-09,106.1400,106.9300,106.0600,106.7600,7449900
2005-09-08,105.9800,106.2900,105.6700,105.9100,5879000
2005-09-07,105.8100,106.3700,105.7100,106.2300,7275000
2005-09-06,104.9800,105.9300,104.9200,105.8300,10767100
2005-09-02,104.7800,104.9300,104.3000,104.6000,11825500
2005-09-01,104.7800,105.1900,104.2200,104.6000,7401300
2005-08-31,104.0800,104.9800,103.5400,104.8900,9550100
2005-08-30,104.3300,104.3300,103.4500,104.0000,8566800
2005-08-29,103.5000,104.8100,103.4500,104.6400,6547200
2005-08-26,104.3600,104.3900,103.7900,103.9000,5546700
2005-08-25,104.3400,104.5900,104.2000,104.4600,5454900
2005-08-24,104.9900,105.5500,104.1600,104.1800,9086400
2005-08-23,105.6400,105.7300,104.9100,105.2800,6953900
2005-08-22,105.8700,106.3800,105.1700,105.6600,6929700
2005-08-19,105.8700,106.2000,105.5200,105.7300,4033600
2005-08-18,105.4700,106.1700,105.3700,105.7600,6723200
2005-08-17,105.3900,106.1100,105.2800,105.6800,6394900
2005-08-16,106.2400,106.4000,105.2300,105.4000,6792700
2005-08-15,106.0600,106.7000,105.7300,106.6200,4665800
2005-08-12,106.6500,106.6800,105.8000,106.0100,5361800
2005-08-11,106.1300,107.0000,106.0400,106.8700,5800000
2005-08-10,106.7300,107.3300,105.7900,106.2400,8485100
2005-08-09,105.8700,106.4300,105.8200,106.2700,5427100
2005-08-08,105.9400,106.0500,105.2500,105.5400,6558200
2005-08-05,105.9400,106.0900,105.5400,105.6500,7191400
2005-08-04,106.6500,106.7300,106.0100,106.1200,5165000
2005-08-03,106.5300,107.0400,106.3700,107.0000,3290700
2005-08-02,106.4700,107.0000,106.3600,106.7100,4396000
2005-08-01,106.7200,106.7200,106.1000,106.1900,4700800
2005-07-29,107.0200,107.1600,106.3900,106.6300,5551000
2005-07-28,106.6200,107.1300,106.3300,107.0700,6609300
2005-07-27,106.0900,106.4600,105.7400,106.3500,7002400
2005-07-26,106.0200,106.2000,105.6400,105.8200,5627100
2005-07-25,106.5200,106.8500,105.8600,106.1300,5809400
2005-07-22,106.3100,106.5500,105.8200,106.4800,5836600
2005-07-21,106.9100,106.9900,106.0200,106.1900,8750400
2005-07-20,105.8600,106.8900,105.7500,106.6900,5790600
2005-07-19,106.4500,106.5900,106.1100,106.5000,3829200
2005-07-18,106.0500,106.2500,105.6600,105.9200,6084600
2005-07-15,106.3500,106.4600,105.9100,106.2900,4914200
2005-07-14,106.0700,106.5700,106.0400,106.4200,10958900
2005-07-13,105.3100,105.6600,105.1500,105.6300,6548000
2005-07-12,105.1900,105.4900,104.8500,105.1000,6652800
2005-07-11,104.6300,105.3800,104.6300,105.2400,6848700
2005-07-08,103.2200,104.6300,103.0600,104.5600,8886100
2005-07-07,101.7500,103.2000,101.7300,103.1400,13370400
2005-07-06,103.6300,103.8500,102.6100,102.6700,8956200
2005-07-05,102.8500,103.8700,102.8000,103.6300,4745900
2005-07-01,103.0700,103.4500,102.8300,103.1200,6487600
2005-06-30,103.9400,104.0700,102.5600,102.7500,9964300
2005-06-29,104.2300,104.2500,103.5500,103.6000,5145900
2005-06-28,103.1800,104.0000,103.1700,103.9800,6487600
2005-06-27,102.8400,103.2600,102.4400,102.9500,9047400
2005-06-24,103.9900,104.0200,102.7800,102.8600,9810400
2005-06-23,105.7900,105.8700,103.1300,104.0500,12891900
2005-06-22,106.2100,106.3300,105.6700,106.0200,3443200
2005-06-21,105.9800,106.2000,105.6900,106.0000,3861400
2005-06-20,105.6800,106.2700,105.5400,105.9600,3709900
2005-06-17,106.2100,106.5100,105.8900,106.0400,7295800
2005-06-16,105.7000,106.0200,105.4600,105.7800,6817800
2005-06-15,105.8700,105.9200,104.9900,105.7400,6118100
2005-06-14,105.2800,105.9100,105.1900,105.5700,4180400
2005-06-13,104.9600,105.9400,104.7600,105.3400,4816100
2005-06-10,105.1400,105.3800,104.4800,105.1700,5115500
2005-06-09,104.7200,105.2400,104.3800,104.9800,4067300
2005-06-08,105.2700,105.4100,104.5700,104.8000,6071000
2005-06-07,104.8900,105.7400,104.7900,104.8800,6878900
2005-06-06,104.6600,104.9900,104.2500,104.6300,2761400
2005-06-03,105.2700,105.4400,104.3800,104.7200,5009600
2005-06-02,105.1100,105.5600,105.0400,105.4700,3463700
2005-06-01,104.6400,105.8300,104.6100,105.3300,7951400
2005-05-31,105.3200,105.3500,104.5700,104.6300,5593300
2005-05-27,105.3000,105.4400,105.0700,105.3700,2107100
2005-05-26,104.9900,105.3500,104.8400,105.2700,4759800
2005-05-25,104.7100,104.7100,104.1600,104.5900,5065900
2005-05-24,104.9200,105.1300,104.6300,104.8300,5147900
2005-05-23,104.6300,105.5000,104.6300,105.2200,5310900
2005-05-20,104.8300,104.8500,104.1200,104.6300,6342600
2005-05-19,104.9600,105.2000,104.5900,105.1400,5010200
2005-05-18,103.9200,105.0600,103.8600,104.8400,8503700
2005-05-17,102.3700,103.5500,102.2800,103.4900,5973700
2005-05-16,101.6200,102.7100,101.5900,102.6400,5840400
2005-05-13,102.2300,102.4700,100.8600,101.6700,11750400
2005-05-12,103.0200,103.3400,101.9300,101.9300,5534400
2005-05-11,102.9900,103.2500,100.6000,103.0200,7684300
2005-05-10,103.3600,103.4900,102.5000,102.7000,6964900
2005-05-09,103.4600,103.8800,103.2100,103.7500,3912600
2005-05-06,103.9200,104.0500,103.4000,103.4300,5379900
2005-05-05,103.8100,104.0800,102.9900,103.5000,8842100
2005-05-04,103.0100,103.9300,102.6700,103.7700,8803600
2005-05-03,102.3200,103.0800,102.0500,102.8900,7114100
2005-05-02,102.2400,102.6000,101.8600,102.5800,5349200
2005-04-29,101.3100,101.9800,100.4400,101.8800,10176500
2005-04-28,101.6400,101.8300,100.5200,100.5200,7083400
2005-04-27,101.1100,102.1700,100.7400,101.9000,10413200
2005-04-26,102.0600,102.6200,101.4300,101.5100,6071100
2005-04-25,102.0500,102.5800,101.8800,102.4000,4631900
2005-04-22,101.9000,102.1600,100.6200,101.8300,6159600
2005-04-21,100.9500,102.1900,100.6800,102.0700,7323400
2005-04-20,101.5100,101.7800,99.8900,100.1400,12009900
2005-04-19,101.0100,101.5000,100.8000,101.2500,7633400
2005-04-18,100.6200,101.0100,100.1100,100.5500,13000100
2005-04-15,102.2100,102.6000,100.6200,100.7000,12132300
2005-04-14,104.1000,104.1700,102.3900,102.4000,10780100
2005-04-13,104.9200,105.2200,103.7500,103.9800,8180200
2005-04-12,104.2000,105.3000,103.5600,104.9900,9085300
2005-04-11,104.7900,104.8100,104.3800,104.4700,3187600
2005-04-08,105.4500,105.5400,104.5200,104.5400,3649600
2005-04-07,104.8100,105.5800,104.7500,105.5200,3852800
2005-04-06,104.8000,105.2400,104.7200,105.0200,4531300
2005-04-05,104.2900,104.6800,104.1500,104.5900,4398700
2005-04-04,104.0800,104.8200,103.4600,104.2200,11559300
2005-04-01,105.4300,105.6200,103.7400,104.0500,7737700
2005-03-31,105.1700,105.3200,104.8000,104.9900,7374200
2005-03-30,104.2500,105.3900,104.1800,105.3400,5654100
2005-03-29,104.6100,105.1300,103.8600,104.0700,7659600
2005-03-28,104.6000,105.2300,104.5600,104.7600,4968200
2005-03-24,104.7200,105.1500,104.3500,104.4400,5058600
2005-03-23,104.5600,105.5500,104.2100,104.4100,7267500
2005-03-22,105.5400,106.0300,104.5000,104.5300,7066800
2005-03-21,106.0400,106.1200,105.2300,105.4200,7322400
2005-03-18,106.3800,106.4400,105.4400,105.9600,10700300
2005-03-17,106.5600,106.6800,106.0400,106.2900,4476200
2005-03-16,106.9500,107.1100,106.1900,106.3500,6444500
2005-03-15,108.3900,108.4800,107.5200,107.5700,3926400
2005-03-14,107.9500,108.1600,107.5800,108.1400,3474500
2005-03-11,108.4900,108.8100,107.6500,107.8400,3489300
2005-03-10,108.2100,108.7300,107.7400,108.4700,5215200
2005-03-09,108.8300,109.2300,108.0000,108.0100,5060900
2005-03-08,109.2900,109.5200,108.9600,109.1600,7533400
2005-03-07,109.3900,109.8300,109.3000,109.3300,4124200
2005-03-04,108.9100,109.6100,108.6500,109.5400,6123100
2005-03-03,108.4200,108.6700,107.6400,108.2500,7779800
2005-03-02,107.8100,108.6900,107.7400,108.0700,7239700
2005-03-01,107.7600,108.4900,107.7600,108.2300,5316000
2005-02-28,108.1100,108.9800,107.2600,107.7000,7471500
2005-02-25,107.4200,108.4200,107.3000,108.3600,4984900
2005-02-24,106.6400,107.5500,106.3600,107.4100,7124200
2005-02-23,106.3500,106.9500,106.1900,106.8300,6457800
2005-02-22,107.3300,107.6700,105.9900,106.0100,8958900
2005-02-18,107.4800,107.8400,107.2000,107.8100,4906500
2005-02-17,108.4600,108.5600,107.6700,107.7200,5746600
2005-02-16,108.2800,108.6800,108.0900,108.4500,4285800
2005-02-15,108.0600,108.6100,107.9200,108.4700,4711000
2005-02-14,108.0100,108.1200,107.8400,107.9800,3689300
2005-02-11,107.4200,108.3900,107.1400,108.0900,4722600
2005-02-10,107.0300,107.7000,106.9300,107.5000,5221000
2005-02-09,107.4200,107.4800,106.6300,106.7400,7444900
2005-02-08,107.0600,107.4200,106.9100,107.2500,5046500
2005-02-07,106.9300,107.2700,106.9100,107.0100,3710300
2005-02-04,105.8000,107.2100,105.7600,107.0000,6413300
2005-02-03,105.7000,105.9500,105.4400,105.9200,4818700
2005-02-02,105.4600,106.1300,105.3500,105.8800,4660100
2005-02-01,105.0200,105.6400,104.8400,105.4000,4800300
2005-01-31,104.9800,105.0500,104.4800,104.8000,5333900
2005-01-28,104.5400,104.6500,103.7600,104.4400,7791600
2005-01-27,104.4500,104.8300,104.2100,104.5700,8393800
2005-01-26,104.9200,105.2500,104.6800,104.7900,7851200
2005-01-25,104.0800,105.0100,104.0500,104.5900,9751100
2005-01-24,104.1100,104.3100,103.6200,103.7500,9877700
2005-01-21,104.9500,105.0300,103.7800,103.8400,7901200
2005-01-20,105.0600,105.4800,104.5800,104.7600,8661700
2005-01-19,106.1500,106.2500,105.2300,105.2500,6567900
2005-01-18,105.2500,106.2900,105.0000,106.1600,6601700
2005-01-14,105.1700,105.6500,105.0500,105.4400,5986900
2005-01-13,105.9600,106.1000,104.8100,104.9500,7669700
2005-01-12,105.5800,106.2300,104.9600,106.0300,10574200
2005-01-11,105.9000,105.9100,105.2700,105.5200,7592600
2005-01-10,105.8400,106.6300,105.7700,106.2000,6028100
2005-01-07,106.3600,106.5000,105.6300,105.8400,8555700
2005-01-06,106.1300,106.6600,105.8300,106.0400,8238900
2005-01-05,106.3000,106.7800,105.7100,105.7100,10885300
2005-01-04,107.5000,107.6000,105.8900,106.3000,10628300
2005-01-03,108.1500,108.5900,106.9300,107.3200,11691300
2004-12-31,107.9300,108.1900,107.4700,107.5100,4262800
2004-12-30,108.2600,108.4100,107.7700,107.8500,2786600
2004-12-29,108.2700,108.3100,107.8300,108.2400,4043900
2004-12-28,107.8800,108.4700,107.8000,108.4000,3461100
2004-12-27,108.4300,108.5600,107.7200,107.7600,5591200
2004-12-23,108.1200,108.5500,108.0300,108.1500,3318100
2004-12-22,107.3600,108.1300,107.3000,108.0100,6666000
2004-12-21,106.7500,107.4700,106.6100,107.4200,8002500
2004-12-20,106.7600,107.1500,106.3500,106.6200,6136000
2004-12-17,106.3600,106.9800,106.2200,106.5300,8222200
2004-12-16,106.8300,107.2900,106.6200,107.1600,8572800
2004-12-15,106.6200,107.0600,106.3500,106.8500,9270700
2004-12-14,106.2400,106.9500,106.2000,106.7600,5822400
2004-12-13,105.9000,106.4600,105.5300,106.4500,7457100
2004-12-10,105.1900,105.7500,105.1100,105.5000,5999500
2004-12-09,104.5300,105.6000,104.1600,105.3800,8913400
2004-12-08,104.5700,105.0600,104.4200,105.0100,7090100
2004-12-07,105.4700,105.6300,104.3700,104.4100,7572700
2004-12-06,105.6800,105.7300,105.2400,105.3500,3494200
2004-12-03,105.6600,106.3900,105.5600,105.6900,7206400
2004-12-02,105.4500,106.2700,105.3600,105.8400,8250700
2004-12-01,104.6300,105.8600,104.5700,105.6700,8612600
2004-11-30,104.6000,104.7600,104.1900,104.3300,7401100
2004-11-29,105.3700,105.5100,104.0200,104.4700,9181300
2004-11-26,105.0900,105.3500,104.9000,104.9200,1807300
2004-11-24,105.0200,105.1500,104.7100,105.0300,6210400
2004-11-23,104.8300,105.0300,104.2600,104.9900,7527500
2004-11-22,104.3700,105.0000,104.2300,104.8000,8335900
2004-11-19,105.6600,105.7000,104.2900,104.5700,6968500
2004-11-18,105.9200,106.1000,105.7300,106.0000,4714100
2004-11-17,105.6200,106.2600,105.3500,105.9000,6900900
2004-11-16,105.4300,105.4700,104.9400,105.1300,8043800
2004-11-15,105.5400,105.8400,105.4000,105.7300,4601700
2004-11-12,105.1900,105.7600,105.0000,105.6500,4875200
2004-11-11,104.4900,105.2600,104.4200,105.0900,4604100
2004-11-10,104.2700,104.8100,104.1500,104.3900,5466600
2004-11-09,104.1800,104.5800,103.9700,104.2100,6609300
2004-11-08,104.0300,104.3300,103.8200,104.2900,5256900
2004-11-05,103.7000,104.4300,103.5000,104.2200,8309800
2004-11-04,101.5700,103.4500,101.5000,103.3200,9474700
2004-11-03,101.9300,102.3700,101.1400,101.7100,10058100
2004-11-02,100.7900,101.5300,100.2900,100.5300,7390000
2004-11-01,100.4900,100.9700,100.3000,100.7100,6267300
2004-10-29,100.1200,100.6400,100.0900,100.3800,5304700
2004-10-28,100.0200,100.6500,99.7300,100.2700,7890500
2004-10-27,98.9500,100.3700,98.6200,100.1400,10346700
2004-10-26,97.9600,99.1000,97.6700,99.0800,8281200
2004-10-25,97.5200,97.9700,97.2700,97.6800,8935700
2004-10-22,98.9400,99.0400,97.6700,97.7600,10885700
2004-10-21,98.9900,99.2500,98.2000,98.9400,12984900
2004-10-20,98.9200,99.0900,98.2000,98.8900,9636600
2004-10-19,99.9800,100.3700,99.0200,99.1000,9483600
2004-10-18,99.0400,99.8000,98.7500,99.6300,9897800
2004-10-15,99.4200,99.9500,99.0700,99.4700,7489800
2004-10-14,100.1400,100.2400,99.0000,99.1800,8125100
2004-10-13,101.4300,101.4700,99.7700,100.0800,7916000
2004-10-12,100.6000,101.2500,100.3600,101.0500,5207100
2004-10-11,100.9600,101.2500,100.9100,101.1400,3549500
2004-10-08,101.2000,101.7300,100.5900,100.7000,7265900
2004-10-07,102.4100,102.4300,101.4300,101.4400,6821900
2004-10-06,101.9100,102.6500,101.7900,102.6400,5244700
2004-10-05,102.3200,102.3700,101.7300,102.0400,5210500
2004-10-04,102.6500,102.8800,102.2600,102.3100,5422400
2004-10-01,101.3400,102.1900,101.2200,102.1600,7370500
2004-09-30,100.7200,101.0700,100.5500,100.8700,6375100
2004-09-29,100.7700,101.4900,100.6200,101.4700,7240800
2004-09-28,100.2500,101.1500,99.9100,100.8900,8556800
2004-09-27,100.3800,100.5800,100.0000,100.1600,5243000
2004-09-24,100.4900,100.9400,100.4900,100.7200,5528200
2004-09-23,101.1800,101.2200,100.4000,100.4500,7438900
2004-09-22,101.9600,102.0000,101.0800,101.1000,8852700
2004-09-21,102.3900,102.8800,102.1400,102.3700,6604900
2004-09-20,102.5600,102.7000,102.0100,102.1500,6733300
2004-09-17,102.8700,103.3000,102.6900,103.0100,4894400
2004-09-16,102.6700,103.1000,102.5800,102.7500,5572200
2004-09-15,103.1500,103.2000,102.5200,102.5400,6374500
2004-09-14,103.3600,103.6300,103.2500,103.5000,3690100
2004-09-13,103.4600,103.7200,103.1800,103.5000,4570500
2004-09-10,103.0000,103.3800,102.5600,103.2300,3670200
2004-09-09,103.3700,103.5700,102.8700,103.0000,5990800
2004-09-08,103.4500,103.7700,103.2200,103.4900,5085900
2004-09-07,103.2500,103.8200,103.1200,103.6400,4500100
2004-09-03,103.0000,103.3900,102.8100,102.8600,5160900
2004-09-02,101.8500,103.2400,101.8200,103.0400,4906000
2004-09-01,101.7400,102.2600,101.2200,101.8800,4624300
2004-08-31,101.4500,101.9100,100.9000,101.8900,5158700
2004-08-30,101.9400,102.0900,101.3100,101.4100,4482800
2004-08-27,101.9100,102.2500,101.7200,102.1600,2971100
2004-08-26,101.8500,102.0800,101.6800,101.8700,4238800
2004-08-25,101.2000,102.1600,100.7900,101.8800,6232300
2004-08-24,101.3300,101.5700,100.7300,101.2200,3746000
2004-08-23,101.2700,101.4500,100.8100,100.9000,4521700
2004-08-20,100.3900,101.4400,100.3100,101.2500,5462800
2004-08-19,101.0100,101.1800,100.3200,100.8500,5510900
2004-08-18,99.8200,101.3000,99.7700,101.2200,6069000
2004-08-17,100.2000,100.5900,99.8600,100.2500,5946900
2004-08-16,98.6700,100.0300,98.6600,99.8000,5697000
2004-08-13,98.7000,98.9000,98.1700,98.7000,4192700
2004-08-12,99.2800,99.4800,98.3200,98.5800,6939400
2004-08-11,99.1800,99.8600,98.7200,99.7100,6687400
2004-08-10,98.6200,99.7200,98.3705,99.5700,7344300
2004-08-09,98.4300,98.8400,98.3100,98.4200,5095100
2004-08-06,99.1100,99.3800,98.1500,98.3700,9082800
2004-08-05,101.5000,101.5000,99.6500,99.7200,8179900
2004-08-04,100.9600,101.8800,100.8700,101.4000,5963500
2004-08-03,101.7800,101.9400,101.1600,101.2500,5626400
2004-08-02,101.2800,102.2300,101.1600,101.9400,6024000
2004-07-30,101.4000,101.8000,101.0600,101.7500,3943800
2004-07-29,101.7300,102.6700,101.0500,101.5400,7651300
2004-07-28,100.7900,101.6900,100.0700,101.3800,9645100
2004-07-27,100.0500,101.2100,99.9800,100.9500,7015800
2004-07-26,100.0700,100.2500,99.3100,99.7800,8701800
2004-07-23,100.3200,100.3300,99.5000,99.8200,6837100
2004-07-22,100.1700,100.9700,99.6300,100.5200,11667800
2004-07-21,102.1500,102.5500,100.3600,100.4000,9341600
2004-07-20,101.1700,102.1500,100.8600,101.9000,5270600
2004-07-19,101.6100,101.6900,100.7800,100.9500,9645400
2004-07-16,102.4300,102.4900,101.4600,101.7000,5944900
2004-07-15,102.4800,102.5400,101.5700,101.6100,4528300
2004-07-14,102.1400,103.0900,101.9200,102.2800,7294700
2004-07-13,102.7500,102.8000,102.3700,102.5700,3267000
2004-07-12,102.3000,102.7900,101.8000,102.5700,5886500
2004-07-09,102.3200,102.6200,102.1000,102.3700,3660200
2004-07-08,102.3600,102.9000,101.8600,102.0700,8076400
2004-07-07,102.2200,102.9200,102.2200,102.6000,5597800
2004-07-06,102.7100,102.9100,102.0600,102.3400,6318600
2004-07-02,103.3900,103.4900,102.8000,103.0300,4276300
2004-07-01,104.4800,104.6500,102.9400,103.2600,10590600
2004-06-30,104.3000,104.8900,103.8900,104.6300,6940800
2004-06-29,103.7000,104.4500,103.5700,104.3000,5171000
2004-06-28,104.5700,104.7900,103.5000,103.6200,6769100
2004-06-25,104.5400,104.9900,103.9200,104.0500,3581100
2004-06-24,104.7800,105.0500,104.4700,104.6100,4658200
2004-06-23,103.9700,105.0300,103.7300,104.9300,4784400
2004-06-22,103.7500,104.2100,103.1700,104.1700,4098600
2004-06-21,104.2500,104.5500,103.7500,103.8100,4152200
2004-06-18,103.8500,104.5300,103.7600,104.2200,3919400
2004-06-17,103.8500,104.1300,103.5900,103.9500,2779500
2004-06-16,104.1300,104.1500,103.7600,103.9900,3838200
2004-06-15,104.2300,104.5100,103.6500,104.1100,7290000
2004-06-14,103.9700,103.9700,103.3000,103.6000,4341700
2004-06-10,104.1000,104.2500,103.9400,104.2500,3496100
2004-06-09,104.1000,104.4000,103.7700,103.9500,5151600
2004-06-08,103.7300,104.4900,103.6700,104.4700,5393400
2004-06-07,103.1700,104.0900,103.1210,103.9800,5772300
2004-06-04,102.7600,103.2000,102.4100,102.6600,4636700
2004-06-03,102.4900,102.9900,101.9700,102.1300,7500200
2004-06-02,102.4000,103.0600,102.0900,102.8400,5817300
2004-06-01,101.9100,102.2700,101.4600,102.1600,5099400
2004-05-28,102.2100,102.3000,101.8400,102.1800,4535500
2004-05-27,101.7000,102.3700,101.6800,102.3000,5972800
2004-05-26,101.0200,101.4500,100.8600,101.3500,6353700
2004-05-25,99.5800,101.3500,99.2600,101.2700,9302200
2004-05-24,100.4200,100.6300,99.4200,99.8600,6829100
2004-05-21,99.9500,100.5300,99.5500,99.8000,6336900
2004-05-20,99.8800,100.1500,99.4200,100.0200,8190900
2004-05-19,100.8200,101.4000,99.6500,99.7000,8893400
2004-05-18,99.8500,100.2400,99.6000,99.9700,6481600
2004-05-17,99.5000,99.9700,98.9900,99.5600,6814900
2004-05-14,100.2000,101.0000,99.7200,100.4500,8797800
2004-05-13,100.3900,101.0800,99.9900,100.2300,10827100
2004-05-12,100.1200,101.0400,98.8100,100.9900,16597400
2004-05-11,100.4600,100.6500,100.0000,100.2400,8772500
2004-05-10,100.6100,101.0000,99.5200,99.9100,17582000
2004-05-07,102.1400,103.0300,101.1500,101.1500,8867700
2004-05-06,102.8200,103.1800,101.9100,102.6000,9045900
2004-05-05,103.4500,103.7200,103.1100,103.4600,3496600
2004-05-04,103.3600,104.1400,102.8800,103.1300,7694500
2004-05-03,102.6700,103.5200,102.6600,103.3000,6128000
2004-04-30,103.3000,103.5500,102.3500,102.3500,6158900
2004-04-29,103.8200,104.2700,102.3500,103.0600,11963400
2004-04-28,104.7500,104.7500,103.5000,103.7700,8846500
2004-04-27,104.9200,105.5944,104.7500,105.0600,5690900
2004-04-26,104.9300,105.3400,104.3600,104.9500,3700700
2004-04-23,104.7500,105.0100,104.2800,104.9200,4820600
2004-04-22,103.2000,105.1700,103.1200,104.8100,9166100
2004-04-21,103.2000,103.5000,102.6000,103.3000,8370700
2004-04-20,104.7700,104.9900,102.8500,103.0300,6431100
2004-04-19,104.4200,104.6700,104.1000,104.4700,3748300
2004-04-16,104.2600,104.7500,103.8600,104.6600,5904400
2004-04-15,104.2200,104.5300,103.4000,103.8800,7101300
2004-04-14,103.4900,104.3600,103.3300,104.2200,8778900
2004-04-13,105.7500,105.7900,103.8200,103.8400,6847900
2004-04-12,104.8800,105.4700,104.8600,105.3100,3299300
2004-04-08,105.8900,105.9500,104.1000,104.6900,5463200
2004-04-07,105.6200,105.6700,104.8400,105.3000,5364600
2004-04-06,105.3000,105.9100,105.2000,105.6400,3779800
2004-04-05,104.8500,105.8090,104.7700,105.6600,3395500
2004-04-02,105.1500,105.2400,104.4000,104.9600,7605000
2004-04-01,103.6000,104.3700,103.5600,104.0800,7655300
2004-03-31,103.9000,104.2100,103.2900,103.9200,6973100
2004-03-30,103.3500,104.0600,103.2000,104.0000,4685000
2004-03-29,102.9000,103.6200,102.8600,103.5200,6766500
2004-03-26,102.1000,102.8500,101.8700,102.2000,5376500
2004-03-25,101.2000,102.3700,100.9900,102.1600,7684300
2004-03-24,100.7800,101.2100,100.1200,100.7100,8309600
2004-03-23,101.1300,101.4300,100.5800,100.6500,8777700
2004-03-22,101.3000,101.3200,100.1900,100.7200,9303500
2004-03-19,103.0500,103.2800,101.8700,101.9400,7337600
2004-03-18,102.9100,103.5300,102.3500,103.3100,9918500
2004-03-17,102.4800,103.5500,102.4100,103.2600,6934900
2004-03-16,101.8900,102.3600,101.2300,102.1400,8644400
2004-03-15,102.3400,102.3500,101.1300,101.4500,9750500
2004-03-12,101.8500,102.6600,101.7600,102.5000,8724500
2004-03-11,102.6200,103.4700,101.3900,101.5000,14357500
2004-03-10,104.8300,104.9000,102.7700,102.8300,10163100
2004-03-09,105.2200,105.3800,104.3700,104.6400,8046900
2004-03-08,106.2600,106.5400,105.1600,105.1900,3972000
2004-03-05,105.4800,106.6900,105.3900,106.2000,6828600
2004-03-04,106.1100,106.2200,105.7900,105.8900,4216400
2004-03-03,105.8700,106.2600,105.6200,106.0300,5421600
2004-03-02,106.6600,106.8300,105.8500,106.1000,7420700
2004-03-01,106.4460,107.0900,106.1700,106.9600,5244100
2004-02-27,106.0100,106.6600,105.7370,106.0700,5151000
2004-02-26,105.8800,106.2500,105.5200,105.9400,4878100
2004-02-25,105.7250,106.3300,105.7100,106.1900,4212700
2004-02-24,105.8640,106.5300,105.3300,105.8300,7973900
2004-02-23,106.6500,106.6800,105.7400,106.2300,7350700
2004-02-20,106.9900,107.0000,105.9400,106.4200,9334700
2004-02-19,107.5600,107.9200,106.9500,107.1000,6430900
2004-02-18,107.4600,107.5900,106.8760,107.1690,4074000
2004-02-17,107.2400,107.6600,107.1000,107.5100,2929300
2004-02-13,107.4000,107.6700,106.3720,106.7000,4074800
2004-02-12,107.3600,107.5800,107.1900,107.3000,3758000
2004-02-11,106.4700,107.7800,106.2500,107.4000,6889000
2004-02-10,105.9500,106.5600,105.8200,106.2500,3348600
2004-02-09,106.0600,106.4200,105.8000,106.1200,3840300
2004-02-06,105.2300,106.1500,104.8300,106.0100,6886500
2004-02-05,105.0000,105.4400,104.6800,105.1300,5332700
2004-02-04,104.7000,105.4400,104.6100,104.7830,8405900
2004-02-03,105.0000,105.4500,104.7200,105.1500,3869100
2004-02-02,105.2000,105.8600,104.5300,105.3000,6735300
2004-01-30,104.9400,105.2300,104.5700,105.0800,8248200
2004-01-29,105.4500,105.4500,104.3500,105.0820,12596700
2004-01-28,106.4800,106.7800,104.5400,105.0700,7716700
2004-01-27,107.1700,107.2200,106.2500,106.2900,5658700
2004-01-26,105.7800,107.2300,105.7200,107.1800,7087700
2004-01-23,106.5700,106.5900,105.3600,105.8600,6833100
2004-01-22,106.5000,106.7500,106.1900,106.4900,6018200
2004-01-21,105.5100,106.6400,105.0300,106.3000,9293800
2004-01-20,106.4000,106.4000,105.3000,105.4600,8631500
2004-01-16,106.0620,106.1600,105.5100,106.1200,8975200
2004-01-15,106.0700,106.1200,104.9700,105.9600,9694800
2004-01-14,104.8600,105.7400,104.7800,105.6710,6643000
2004-01-13,105.1800,105.2800,103.8010,104.5000,8506600
2004-01-12,104.8100,105.1990,104.6000,105.1700,7877100
2004-01-09,105.3570,105.7300,104.6200,104.6900,9382200
2004-01-08,105.9700,106.0600,105.5100,106.0100,7701000
2004-01-07,105.3200,105.5800,104.8080,105.5500,6669400
2004-01-06,105.2500,105.6600,105.1400,105.5000,7702700
2004-01-05,104.8400,105.6300,104.8000,105.5800,6942600
2004-01-02,105.0400,105.4700,103.9900,104.3700,8231300
2003-12-31,104.4800,104.7400,104.1800,104.5700,5658100
2003-12-30,104.5300,104.7400,104.1600,104.3300,5478200
2003-12-29,103.6300,104.7500,103.5800,104.6800,6589900
2003-12-26,103.2500,103.5200,103.2000,103.2700,2088500
2003-12-24,103.1600,103.4400,103.1000,103.2000,3742600
2003-12-23,103.4000,103.8700,103.0700,103.4600,7622800
2003-12-22,102.6100,103.6300,102.6100,103.6100,6459300
2003-12-19,103.0400,103.0700,102.3800,102.7400,10810400
2003-12-18,101.8900,102.8300,101.7000,102.8100,10491800
2003-12-17,101.3400,101.8600,101.1100,101.8600,4867400
2003-12-16,100.6700,101.5600,100.6000,101.5000,5991500
2003-12-15,101.7000,101.7800,100.2000,100.4500,7563800
2003-12-12,100.3200,100.7700,99.9300,100.6300,6134200
2003-12-11,99.5800,100.4300,99.5200,100.3800,6778500
2003-12-10,99.4800,99.7700,98.9800,99.6000,5558100
2003-12-09,100.0000,100.1500,99.2800,99.4410,9541200
2003-12-08,98.7300,99.8500,98.7300,99.8100,5192800
2003-12-05,99.1500,99.3300,98.5900,98.8000,5430200
2003-12-04,98.8800,99.5200,98.8600,99.4500,6236600
2003-12-03,99.0000,99.5900,98.8500,98.9500,6231600
2003-12-02,98.9000,99.0400,98.5100,98.7500,3578100
2003-12-01,98.3300,99.1600,98.3300,99.1000,5854300
2003-11-28,97.8600,98.1600,97.7630,98.0800,864400
2003-11-26,98.0800,98.1500,97.1500,97.9000,4061200
2003-11-25,97.5850,98.0700,97.3700,97.6800,5583100
2003-11-24,96.7860,97.6500,96.7700,97.4700,4876800
2003-11-21,96.5600,96.6200,95.9200,96.4900,4752900
2003-11-20,96.6600,97.7000,96.5300,96.5400,6756700
2003-11-19,96.7100,97.5300,96.6000,97.3800,4055300
2003-11-18,97.8000,97.9000,96.4700,96.6000,4693200
2003-11-17,97.4620,97.7100,96.6300,97.5400,5914800
2003-11-14,98.7200,99.3050,97.7400,97.9700,6104900
2003-11-13,98.4800,98.9100,98.2800,98.7200,4045600
2003-11-12,97.7300,98.9500,97.6600,98.8000,6125700
2003-11-11,97.6900,97.9300,97.4300,97.6200,3349600
2003-11-10,98.3360,98.5000,97.6000,97.8100,4654200
2003-11-07,99.2800,99.3500,98.1100,98.1100,4668600
2003-11-06,98.3600,98.9600,97.9500,98.9300,5902800
2003-11-05,98.3400,98.8100,97.9800,98.5600,4225700
2003-11-04,98.5900,98.9000,98.3800,98.5800,4792700
2003-11-03,98.4500,99.1500,98.4500,98.5100,5379000
2003-10-31,98.2300,98.5500,97.9700,98.0300,5322700
2003-10-30,98.5500,98.6000,97.7410,98.3000,7224500
2003-10-29,97.3400,98.0200,97.2900,97.8700,4433100
2003-10-28,96.5500,97.7300,96.4300,97.6300,5377400
2003-10-27,96.4500,96.7700,96.0600,96.2900,3797100
2003-10-24,95.4300,96.1800,95.0960,96.1800,6605300
2003-10-23,95.6500,96.5000,95.6400,95.9500,6921600
2003-10-22,96.7700,96.9600,95.9600,96.2100,6838900
2003-10-21,97.8000,97.9700,97.4000,97.6000,4534400
2003-10-20,97.5500,98.0000,97.1900,97.9700,4402000
2003-10-17,98.2500,98.3700,97.1400,97.3000,6300000
2003-10-16,97.6800,98.5000,97.5500,98.1800,7649400
2003-10-15,98.8000,98.8300,97.8500,98.2200,5040900
2003-10-14,97.8000,98.3700,97.5380,98.3600,4614600
2003-10-13,97.5000,98.0200,97.4580,97.9000,4450500
2003-10-10,97.0800,97.3400,96.7800,97.2900,2693400
2003-10-09,97.4500,97.9000,96.6500,97.1400,6368000
2003-10-08,96.7400,96.9200,96.1300,96.7300,4543600
2003-10-07,95.8000,96.7000,95.5500,96.6900,6654000
2003-10-06,96.0100,96.4400,95.7700,96.2000,3654400
2003-10-03,96.3180,96.8600,95.7000,95.9200,6949100
2003-10-02,94.5700,95.2900,94.4500,95.1900,6458500
2003-10-01,93.4200,94.8800,93.3200,94.8100,6855900
2003-09-30,93.7400,93.7400,92.4200,93.1300,7710900
2003-09-29,93.5100,94.1100,93.0500,93.9200,6895700
2003-09-26,93.6200,93.7400,93.1300,93.3000,6563600
2003-09-25,94.5750,94.7400,93.2200,93.2500,7249000
2003-09-24,95.8900,96.0900,94.3100,94.4400,6193900
2003-09-23,95.6200,95.9800,95.1600,95.7700,5297100
2003-09-22,95.7200,95.8500,95.1400,95.5600,6260600
2003-09-19,96.7300,96.9900,96.2100,96.4700,4988400
2003-09-18,95.9800,96.9500,95.7000,96.9500,5946100
2003-09-17,96.0230,96.2400,95.7100,95.9500,4179700
2003-09-16,94.9500,96.0500,94.9100,96.0000,4994100
2003-09-15,95.1300,95.2100,94.2500,94.8300,3837800
2003-09-12,94.5500,95.2000,94.1000,95.0500,5043100
2003-09-11,94.7400,95.3400,94.5300,94.9700,6201700
2003-09-10,95.0900,95.2500,94.2100,94.6800,7627700
2003-09-09,95.7800,95.9900,95.1500,95.4500,4283000
2003-09-08,95.6700,96.2400,95.3100,96.1200,3895200
2003-09-05,95.6900,95.9500,94.8600,95.3800,7304100
2003-09-04,95.9100,96.4900,95.6500,96.2100,4861500
2003-09-03,95.6100,96.2300,95.3600,96.0200,5565500
2003-09-02,94.2600,95.6000,94.0700,95.4600,6002600
2003-08-29,93.7700,94.4500,93.6900,94.4100,4475200
2003-08-28,93.7500,94.1700,92.8100,93.9700,5054100
2003-08-27,93.4600,93.7100,93.2500,93.5300,3113800
2003-08-26,93.1100,93.8400,92.5500,93.6000,5630500
2003-08-25,93.5200,94.0000,93.0100,93.4800,4386600
2003-08-22,94.8700,95.2400,93.6500,93.7100,5891900
2003-08-21,94.5900,95.0500,94.1000,94.4400,6866500
2003-08-20,93.9400,94.4900,93.8400,94.1800,5287000
2003-08-19,94.3700,94.6100,93.6200,94.4900,7069200
2003-08-18,93.7200,94.3900,93.5400,94.2800,5725200
2003-08-15,93.1500,93.5200,92.9000,93.3300,3955800
2003-08-14,93.0500,93.5800,92.4100,93.1000,6255900
2003-08-13,93.5000,93.6500,92.5500,93.0300,7474500
2003-08-12,92.4700,93.3900,92.2100,93.2500,5578600
2003-08-11,92.0500,92.6600,91.6000,92.4400,5897700
2003-08-08,91.7800,92.2000,91.4500,92.1900,4950100
2003-08-07,90.8000,91.5500,90.4300,91.5500,6172200
2003-08-06,90.4200,91.5000,90.1000,90.6600,9097500
2003-08-05,91.7600,92.0500,90.0300,90.0300,5980900
2003-08-04,91.6000,92.2400,90.6000,91.9400,7649300
2003-08-01,92.4900,92.5500,91.5000,91.7900,6744800
2003-07-31,92.9100,93.7700,92.3000,92.4700,10218800
2003-07-30,92.4800,92.5800,91.7500,92.1600,5326400
2003-07-29,92.8600,93.0300,91.7400,92.2700,5964800
2003-07-28,93.0600,93.1500,92.4000,92.6600,5665800
2003-07-25,91.3800,92.9300,90.9200,92.9100,8848600
2003-07-24,92.6800,92.9700,91.1500,91.2400,6703400
2003-07-23,91.8200,92.1700,91.0600,92.0600,5297200
2003-07-22,91.3200,91.9400,90.4500,91.6600,8465700
2003-07-21,91.8100,91.8800,90.8000,91.1500,8945900
2003-07-18,91.0900,91.9600,90.8000,91.8300,6411800
2003-07-17,90.7000,91.3400,90.3900,90.7200,8581700
2003-07-16,91.8100,91.8100,90.5700,91.2800,6340400
2003-07-15,92.4100,92.5000,91.0700,91.5900,6847200
2003-07-14,92.5700,93.0000,91.5000,91.8500,6303200
2003-07-11,90.6900,91.6900,90.6700,91.3900,4634600
2003-07-10,91.2400,91.3400,90.1100,90.5900,7534400
2003-07-09,92.1700,92.4900,91.2300,91.8300,7519700
2003-07-08,92.0600,92.5500,91.7610,92.4600,4683200
2003-07-07,91.6000,92.8000,91.5900,92.3600,6733800
2003-07-03,91.0000,91.6700,90.0100,90.7000,3271500
2003-07-02,90.8100,91.6800,90.7200,91.6600,4518100
2003-07-01,89.5920,90.6700,88.8500,90.5800,7580100
2003-06-30,90.3700,90.7800,89.7900,89.9100,5865400
2003-06-27,90.8650,91.2000,89.7800,89.8700,7029600
2003-06-26,90.2100,91.1100,90.0200,90.8300,7084700
2003-06-25,91.1100,91.7300,90.0800,90.0900,9713500
2003-06-24,90.6100,91.5600,90.5800,91.1900,9751300
2003-06-23,91.8400,91.8900,90.4900,90.9000,11290200
2003-06-20,92.6700,92.9000,91.8000,91.8400,8022600
2003-06-19,93.3040,93.5100,91.8400,92.1200,9831000
2003-06-18,92.9900,93.7000,92.6300,93.2600,7920100
2003-06-17,93.8400,93.9500,93.0100,93.4600,7674800
2003-06-16,91.9800,93.5600,91.8100,93.5000,8098900
2003-06-13,92.4000,92.5300,91.0500,91.5800,6188100
2003-06-12,92.6100,92.7000,91.5000,92.4300,8582500
2003-06-11,91.0100,92.2300,90.7400,92.1100,8546800
2003-06-10,90.4900,91.1000,90.1600,91.0300,6330500
2003-06-09,90.4100,90.9400,89.7000,90.2300,7852500
2003-06-06,91.4700,92.4900,90.7470,90.8700,10657300
2003-06-05,90.1300,90.7700,89.9400,90.7400,7943400
2003-06-04,89.4400,90.9100,89.3400,90.7100,8728600
2003-06-03,89.0500,89.6900,88.8000,89.5500,7868800
2003-06-02,89.4100,90.9100,89.0500,89.3400,9531700
2003-05-30,87.7700,88.9800,87.7100,88.8400,7883900
2003-05-29,88.2500,88.9000,87.0500,87.4000,8634400
2003-05-28,88.1700,88.7500,87.9100,88.0000,6343200
2003-05-27,85.7200,88.1700,85.6000,87.8700,10004400
2003-05-23,85.9900,86.4300,85.6100,86.2300,4639700
2003-05-22,85.4700,86.4500,85.2800,86.0400,6992800
2003-05-21,84.9000,85.4300,84.5190,85.2000,8288500
2003-05-20,85.3700,85.6540,84.2500,85.0700,10805100
2003-05-19,86.2800,87.1500,84.9000,85.1700,9799700
2003-05-16,87.0900,87.6000,86.5330,86.9900,7413900
2003-05-15,87.2060,87.7000,86.6600,87.3200,7470100
2003-05-14,87.3800,87.5400,86.3200,86.8400,7835600
2003-05-13,87.0300,87.3900,86.6100,87.0400,6891200
2003-05-12,85.9500,87.5900,85.8100,87.3400,8109500
2003-05-09,85.3600,86.2900,85.2000,86.1700,6890700
2003-05-08,85.0300,85.9500,84.8700,85.1300,8723100
2003-05-07,85.6000,86.4600,85.2100,85.8600,8495000
2003-05-06,85.5100,86.5800,85.4000,85.9900,9820100
2003-05-05,85.9000,86.1900,85.1000,85.5000,8211300
2003-05-02,84.2500,86.0300,84.2100,85.8100,10966000
2003-05-01,84.7500,84.9300,83.5000,84.6100,11239800
2003-04-30,84.9300,85.4100,84.4400,84.8600,10009100
2003-04-29,85.1300,85.7000,84.4500,85.1100,11257300
2003-04-28,83.4300,85.1500,83.1900,84.7900,7362400
2003-04-25,84.2000,84.3700,82.8500,83.1600,7864500
2003-04-24,84.5700,84.9900,84.0500,84.4400,8655300
2003-04-23,85.1300,85.4200,84.5800,85.2200,6881800
2003-04-22,83.0300,85.0300,82.7100,84.9200,9069700
2003-04-21,83.6600,84.1000,83.1100,83.5300,6019200
2003-04-17,82.6500,83.6500,82.4200,83.4800,8768400
2003-04-16,84.6500,84.6500,82.5200,82.7000,9548800
2003-04-15,83.5820,84.4500,83.2400,84.4000,6764500
2003-04-14,82.3900,83.8500,82.2500,83.8400,6729600
2003-04-11,83.0300,83.5800,81.9200,82.2000,8296700
2003-04-10,82.3100,82.4700,81.5600,82.4600,6487000
2003-04-09,83.4800,84.1000,82.0200,82.2400,11033600
2003-04-08,83.1700,83.5640,82.7300,83.2000,7796500
2003-04-07,84.9100,85.4000,82.9200,82.9300,11794900
2003-04-04,83.0700,83.2500,82.3000,82.8900,7441300
2003-04-03,83.5100,83.8500,82.3700,82.3700,9865400
2003-04-02,82.2400,83.3400,82.1800,82.7500,11873600
2003-04-01,80.2700,81.1060,79.7600,80.7900,9551100
2003-03-31,80.4000,80.9000,79.3900,79.8200,13382600
2003-03-28,81.5500,82.1500,81.2000,81.5700,6382700
2003-03-27,81.6300,82.6100,81.1700,82.0300,9004000
2003-03-26,82.6900,82.9900,81.9600,82.3800,9405800
2003-03-25,82.2700,83.4900,81.8500,82.8100,12104400
2003-03-24,83.4500,83.6400,81.8900,82.2400,16257600
2003-03-21,83.8200,85.3600,83.3000,85.1300,17259100
2003-03-20,82.3000,83.4500,81.4700,83.1200,14858500
2003-03-19,82.3400,83.0000,81.3900,82.9200,9366300
2003-03-18,81.8000,82.3500,81.1000,82.1400,11246200
2003-03-17,78.2800,81.7500,77.8600,81.4600,14688600
2003-03-14,78.8500,79.5500,78.1500,78.9600,12985500
2003-03-13,76.8000,78.5000,76.3300,78.4400,12660000
2003-03-12,75.1100,75.7800,74.3100,75.7500,10315700
2003-03-11,75.9500,76.5700,75.2300,75.3500,8543500
2003-03-10,76.7500,77.0300,75.6700,75.7800,7240100
2003-03-07,75.9500,77.5800,75.7800,77.5500,11889500
2003-03-06,77.3300,77.9000,76.7300,76.8700,8054100
2003-03-05,77.0500,77.8900,76.7500,77.8400,7606000
2003-03-04,78.4500,78.4700,77.2000,77.2600,5168800
2003-03-03,79.6800,79.9300,78.3300,78.5900,7116100
2003-02-28,79.1700,79.7800,78.6200,79.3100,9119400
2003-02-27,78.6800,79.4600,77.9000,79.0400,9911300
2003-02-26,78.8300,79.3900,78.0400,78.2600,6351600
2003-02-25,77.9500,79.4000,77.2200,79.3300,8146000
2003-02-24,79.8200,79.9500,78.6000,78.7100,6710800
2003-02-21,79.5300,80.5500,78.5500,80.2400,7826700
2003-02-20,80.5500,80.7200,79.2800,79.6200,5209100
2003-02-19,80.5300,80.7300,79.7000,80.5400,5357700
2003-02-18,80.0000,81.0500,79.8800,80.8500,8393400
2003-02-14,78.1000,79.6200,77.4700,79.6000,10643900
2003-02-13,77.7000,78.1700,76.5200,78.0200,8574200
2003-02-12,78.5200,78.8400,77.7100,77.7300,6864700
2003-02-11,79.8300,80.0200,78.2000,78.7000,7894600
2003-02-10,78.9600,79.5300,78.1000,79.4300,7264700
2003-02-07,80.1100,80.2400,78.4000,78.8500,7624500
2003-02-06,79.7400,80.1500,79.0000,79.6700,8836300
2003-02-05,80.8100,81.6900,79.6000,80.1200,9330800
2003-02-04,80.3900,80.7500,79.4000,80.4800,6720200
2003-02-03,80.9700,81.6300,80.8200,81.1200,5464800
2003-01-31,79.1400,81.0300,79.1400,80.8400,10294800
2003-01-30,81.3000,81.5700,79.3000,79.3000,10124300
2003-01-29,80.5800,81.2800,80.1000,80.7600,12052000
2003-01-28,80.5800,81.2800,80.1000,80.7600,7463000
2003-01-27,80.8000,81.8000,79.6100,80.1500,10515700
2003-01-24,83.3000,83.4300,81.1800,81.4000,10175000
2003-01-23,83.7000,84.0300,82.6900,83.4400,9120000
2003-01-22,84.1300,84.5400,83.1500,83.3600,8249100
2003-01-21,86.3500,86.4000,84.4500,84.6800,6430900
2003-01-17,86.4200,86.9500,85.6700,86.1100,6485200
2003-01-16,87.7500,88.2300,86.8700,87.3000,6486800
2003-01-15,88.6000,88.7000,87.1500,87.6800,5521600
2003-01-14,87.8000,88.5800,87.1400,88.4400,4361500
2003-01-13,88.5100,88.8800,87.5800,88.0900,6227800
2003-01-10,86.9200,88.3800,86.7000,87.9900,7426900
2003-01-09,86.6500,88.0200,86.6300,87.7800,8806000
2003-01-08,87.2000,87.2000,85.9100,86.1700,9215000
2003-01-07,87.6500,88.2300,87.2000,87.7200,6756000
2003-01-06,86.3000,88.1900,86.0600,87.6700,5957000
2003-01-03,86.0000,86.5400,85.6200,86.3600,4608500
2003-01-02,84.1500,86.3300,83.9500,86.1800,7451400
2002-12-31,83.2800,83.7300,82.4800,83.5100,5609400
2002-12-30,83.3000,83.7900,82.6000,83.3500,5939300
2002-12-27,84.1000,84.6000,82.9000,82.9600,5971500
2002-12-26,84.9000,85.7000,84.1000,84.5500,2966200
2002-12-24,84.6800,84.9900,84.4900,84.6300,1449500
2002-12-23,84.8200,85.9900,84.6800,85.1400,4688300
2002-12-20,84.3400,85.3600,83.6700,85.3500,4713900
2002-12-19,84.3800,85.3800,83.5600,84.0100,7277200
2002-12-18,85.1500,85.2300,84.3600,84.8000,6711400
2002-12-17,86.1300,86.6900,85.4800,85.5700,4202300
2002-12-16,84.9400,86.7000,84.7800,86.7000,5622800
2002-12-13,84.8400,85.4500,84.3700,84.3700,6491200
2002-12-12,86.2500,86.5000,85.2600,85.6500,5282100
2002-12-11,85.5000,86.5000,85.1300,85.9900,5671900
2002-12-10,85.3400,86.0100,84.9200,85.7500,6091300
2002-12-09,85.9700,86.2600,84.7600,84.7600,5605500
2002-12-06,85.4400,87.0400,85.1000,86.8300,9463600
2002-12-05,87.9700,88.1500,86.2900,86.6200,6918800
2002-12-04,86.9400,88.4000,86.7000,87.7500,9947600
2002-12-03,88.2000,88.3900,87.4200,87.9300,7011500
2002-12-02,90.4000,90.6600,88.0300,88.8700,8928700
2002-11-29,89.7000,89.8000,88.8200,88.9000,3058100
2002-11-27,87.6500,89.6500,87.5900,89.5300,8264700
2002-11-26,87.9400,88.6000,86.8500,86.9000,5853600
2002-11-25,88.1800,88.9500,87.7200,88.4800,6356500
2002-11-22,88.2500,88.9900,88.1000,88.1900,7770100
2002-11-21,87.1900,88.8400,86.9100,88.7400,9367500
2002-11-20,84.7000,86.9700,84.5600,86.9300,8535000
2002-11-19,84.4500,85.5900,84.1500,85.0600,6069700
2002-11-18,86.5000,86.7600,84.9000,84.9100,5612900
2002-11-15,84.7500,85.9800,84.4500,85.8800,7217000
2002-11-14,85.2100,85.8000,84.3500,85.6500,8668000
2002-11-13,83.7300,85.2400,83.1800,84.6000,16988200
2002-11-12,84.2600,85.3400,83.8000,84.3000,9213000
2002-11-11,85.1500,85.1700,83.6100,83.9600,7270300
2002-11-08,85.9200,86.9400,85.1400,85.2800,9416900
2002-11-07,87.2000,87.3800,85.5500,86.0500,9715600
2002-11-06,87.4800,88.1500,85.9100,88.0500,17454500
2002-11-05,85.5200,87.0600,85.5000,86.9000,10785400
2002-11-04,86.5800,87.5000,85.6000,85.7000,12260600
2002-11-01,83.5000,85.6100,83.2000,85.3000,9539200
2002-10-31,84.5900,85.1500,83.4300,83.7500,10202300
2002-10-30,83.8900,84.9500,83.1600,84.3500,9937800
2002-10-29,83.7100,84.2000,81.8500,83.7100,13946200
2002-10-28,85.5600,85.8000,83.3000,84.0300,8822300
2002-10-25,82.8200,84.6900,82.5500,84.6300,12061600
2002-10-24,85.6800,85.8900,82.7800,83.0300,12298300
2002-10-23,84.0000,85.2400,83.0000,85.2300,12054500
2002-10-22,84.3900,85.0100,83.8000,84.7300,10740000
2002-10-21,82.5000,85.6400,82.3400,85.4200,14045400
2002-10-18,82.1400,83.4800,81.4900,83.1000,10921300
2002-10-17,83.3400,83.7900,82.1000,82.8400,13087900
2002-10-16,81.6100,82.1000,80.2200,80.8000,17516400
2002-10-15,81.5000,82.8500,81.1000,82.8000,17099700
2002-10-14,77.9500,79.4000,77.5800,78.9400,12540500
2002-10-11,76.7500,79.2100,76.5400,78.9900,23525600
2002-10-10,73.0000,75.8000,72.0300,75.4200,21248700
2002-10-09,74.0300,74.7400,72.9000,73.1200,20801400
2002-10-08,75.2900,76.5000,73.4000,75.3900,21139100
2002-10-07,75.2300,76.6500,74.1400,74.7400,13419900
2002-10-04,77.9400,78.0100,74.8100,75.9600,16881400
2002-10-03,78.4800,79.4000,77.0000,77.3800,13741400
2002-10-02,79.0600,79.8800,77.2900,77.9200,13694600
2002-10-01,76.6700,80.0500,75.9500,80.0000,15772300
2002-09-30,76.0500,76.9600,74.6000,76.0000,17215400
2002-09-27,79.2100,79.5000,76.8500,76.8500,10727500
2002-09-26,79.1800,80.2700,78.6100,79.8100,11281800
2002-09-25,78.0500,79.0900,76.6500,78.6600,11780000
2002-09-24,77.7100,78.8000,76.6000,77.0700,15202100
2002-09-23,79.0300,79.2300,77.0300,78.8000,9102200
2002-09-20,79.8800,81.2500,79.2000,79.6700,9374000
2002-09-19,80.5000,81.4900,79.5000,79.6400,12834900
2002-09-18,81.4100,82.9000,80.7700,81.4200,11649100
2002-09-17,85.0200,85.2900,82.0000,82.1600,13073100
2002-09-16,83.0500,84.2000,82.7500,84.1500,5978000
2002-09-13,83.4400,83.8700,82.7000,83.5300,9613400
2002-09-12,85.3200,85.4200,83.7400,84.1400,7140200
2002-09-11,87.4000,87.9900,85.6800,85.6800,6677700
2002-09-10,85.7700,86.5000,85.1800,86.4900,8951200
2002-09-09,83.8800,85.8300,83.3000,85.1800,8296800
2002-09-06,84.3100,85.0000,83.9000,84.5200,9178300
2002-09-05,83.1400,83.9500,82.1500,83.4000,13496700
2002-09-04,83.6000,84.7900,82.9500,84.1400,11734700
2002-09-03,85.5200,85.6600,83.1100,83.1600,12002400
2002-08-30,86.2000,88.0400,86.0500,86.5200,9528400
2002-08-29,86.2000,87.6400,85.0600,86.7500,9045200
2002-08-28,87.7600,87.9900,86.5800,87.0800,8161100
2002-08-27,89.9800,90.4400,87.9500,88.5000,9351100
2002-08-26,89.0000,89.7300,87.6000,89.3300,8066100
2002-08-23,89.8900,91.0100,88.4000,88.7200,8041900
2002-08-22,89.7500,91.0000,89.3500,90.6300,9013200
2002-08-21,89.4500,90.0000,88.0100,89.9500,12027700
2002-08-20,89.3200,89.6400,88.2500,89.0000,10107600
2002-08-19,87.5300,90.1300,87.5000,89.9200,9593900
2002-08-16,87.6200,88.5600,87.1200,87.7300,8888600
2002-08-15,88.0500,88.9500,87.0300,88.3300,15213000
2002-08-14,85.0000,87.8500,83.7000,87.4700,15180300
2002-08-13,86.5400,87.6900,84.7200,84.9500,12022300
2002-08-12,86.3900,87.4900,85.9800,86.9900,8905500
2002-08-09,86.5500,88.2400,85.8200,87.6000,12693100
2002-08-08,85.0900,87.3500,84.3400,87.2500,14268400
2002-08-07,84.0100,84.8500,82.2500,84.6500,12801400
2002-08-06,82.0500,84.3300,81.8500,83.0000,12131400
2002-08-05,82.9000,83.2500,80.3000,80.4700,8641400
2002-08-02,84.7000,85.1500,82.0300,83.2000,12992600
2002-08-01,86.8600,87.2700,84.7600,84.8700,12715600
2002-07-31,86.6300,87.3900,85.4000,87.1500,10756000
2002-07-30,86.3500,87.7500,85.4100,87.0500,15083800
2002-07-29,84.4000,87.3800,84.2800,86.7200,14891900
2002-07-26,82.5500,82.9500,81.1600,82.8500,9383300
2002-07-25,81.7500,83.2000,79.2500,81.7800,20978400
2002-07-24,75.7500,82.5000,75.2800,82.1000,24784000
2002-07-23,78.3300,79.2100,76.7600,77.1700,21734000
2002-07-22,79.3700,81.4900,77.1000,78.0600,24645000
2002-07-19,82.6000,83.1000,79.6000,80.0000,16165500
2002-07-18,85.5600,86.4500,83.8500,83.8500,8068300
2002-07-17,86.6200,87.5000,84.5500,85.4600,9671900
2002-07-16,85.5000,86.5600,84.1600,85.0500,11732600
2002-07-15,86.4100,86.9700,82.5000,86.7900,19684400
2002-07-12,88.5000,88.7000,86.1100,86.6500,8371300
2002-07-11,87.6100,88.8000,86.1700,88.1400,10064900
2002-07-10,91.5500,91.6000,88.0000,88.3000,8988300
2002-07-09,92.7800,93.4900,90.9100,91.1900,5230600
2002-07-08,93.6500,94.1900,92.5000,92.9600,4144900
2002-07-05,91.6000,94.1700,91.4900,94.1700,3042400
2002-07-03,89.8000,90.9200,89.1000,90.6300,7801400
2002-07-02,91.0400,91.5800,89.7000,90.2500,8246300
2002-07-01,92.6700,93.3700,91.0000,91.0600,4088300
2002-06-28,92.6200,93.7900,92.4300,92.5300,5059200
2002-06-27,92.1600,92.8800,90.3000,92.8600,6814900
2002-06-26,89.3600,91.9900,89.0500,91.2300,7571300
2002-06-25,93.7400,94.5000,91.0500,91.1700,7920100
2002-06-24,92.0200,94.0000,90.8200,93.1500,6756700
2002-06-21,93.7700,94.4100,92.1500,92.8200,4570700
2002-06-20,95.6400,96.1200,94.4200,94.4700,5505800
2002-06-19,96.5100,97.6800,94.9100,95.8100,6932900
2002-06-18,96.7500,98.0000,96.5800,97.9000,2704200
2002-06-17,95.5500,97.2000,95.4000,97.0700,3785900
2002-06-14,94.0100,95.1400,92.5600,95.0000,7309400
2002-06-13,96.0600,96.5600,95.1000,95.3800,3775900
2002-06-12,95.1400,96.6200,94.6800,96.4900,4807200
2002-06-11,97.1500,97.8500,95.2500,95.3700,4207100
2002-06-10,96.2500,97.3900,95.7400,96.6900,3823400
2002-06-07,95.3200,96.6500,94.8700,96.2200,5917100
2002-06-06,98.1200,98.2000,96.1500,96.5300,4875100
2002-06-05,97.2800,98.3000,97.1000,98.2300,3750000
2002-06-04,96.9800,97.7000,96.1100,97.1100,5598900
2002-06-03,99.2800,100.1000,96.9100,96.9500,5602000
2002-05-31,99.8500,100.7000,99.2000,99.2500,4762200
2002-05-30,98.9600,99.7100,98.2100,99.3400,5263000
2002-05-29,99.6600,100.1000,99.3100,99.3500,2816200
2002-05-28,101.3000,101.4000,99.7600,100.1000,2558300
2002-05-24,102.0000,102.4000,100.9000,101.0000,1944000
2002-05-23,102.0000,102.4000,101.0000,102.3000,2511400
2002-05-22,101.0000,101.8000,100.7000,101.6000,2705500
2002-05-21,102.8000,103.0000,100.9000,101.4000,2206600
2002-05-20,103.1000,103.2000,102.2000,102.5000,2868700
2002-05-17,103.2000,103.6000,102.6000,103.4000,2310500
2002-05-16,102.6000,103.4000,97.9900,103.2000,2364100
2002-05-15,102.7000,103.7000,102.4000,102.9000,3680200
2002-05-14,102.8000,103.2000,102.2000,103.1000,4455500
2002-05-13,99.9200,101.3000,99.3300,101.2000,4081200
2002-05-10,100.7000,100.8000,99.2800,99.4900,4668600
2002-05-09,101.1000,101.6000,100.3000,100.5000,3601000
2002-05-08,99.8900,101.7000,99.8100,101.3000,4824500
2002-05-07,98.8400,99.3900,98.0800,98.2000,5486400
2002-05-06,99.9600,100.3000,97.9600,98.1000,4666600
2002-05-03,100.7000,100.9000,99.4500,99.9600,4595200
2002-05-02,100.7000,101.4000,100.4000,101.1000,2519700
2002-05-01,99.6400,101.1000,98.3500,100.9000,8628400
2002-04-30,98.6700,100.2000,98.2800,99.4900,3800000
2002-04-29,99.3500,99.5000,98.1300,98.2000,4587300
2002-04-26,100.9000,108.9000,98.7500,98.8400,4240300
2002-04-25,100.0000,100.6000,99.3000,100.5000,4995700
2002-04-24,101.1000,109.9000,100.3000,100.3000,2849700
2002-04-23,101.6000,101.9000,100.7000,101.1000,4236100
2002-04-22,102.2000,102.5000,101.1000,101.4000,3830300
2002-04-19,102.9000,102.9000,102.0000,102.6000,2323900
2002-04-18,102.4000,102.8000,100.6000,102.0000,5819200
2002-04-17,103.4000,103.4000,102.0000,102.4000,2513800
2002-04-16,102.3000,103.2000,102.0000,103.1000,2597200
2002-04-15,102.2000,102.4000,100.8000,101.0000,5137300
2002-04-12,102.4000,102.6000,101.5000,102.0000,5885900
2002-04-11,103.4000,103.8000,101.6000,101.8000,4403800
2002-04-10,102.4000,104.1000,102.4000,103.9000,7545100
2002-04-09,103.2000,103.2000,102.1000,102.3000,7859700
2002-04-08,101.3000,102.8000,101.1000,102.7000,4378600
2002-04-05,103.0000,103.5000,102.2000,102.9000,7602400
2002-04-04,102.0000,102.8000,101.6000,102.2000,9099300
2002-04-03,103.6000,103.6000,101.5000,102.3000,7807100
2002-04-02,103.0000,103.4000,102.7000,103.2000,3131400
2002-04-01,103.9000,103.9000,102.7000,103.4000,6331300
2002-03-28,104.6000,105.1000,103.7000,103.7000,4062300
2002-03-27,104.7000,104.7000,103.4000,104.3000,5929100
2002-03-26,102.9000,104.4000,102.8000,103.8000,4583800
2002-03-25,104.2000,104.6000,102.8000,103.0000,5864700
2002-03-22,104.8000,105.0000,104.0000,104.2000,4597900
2002-03-21,106.1000,106.1000,103.6000,104.6000,10270300
2002-03-20,105.9000,105.9000,104.9000,104.9000,5363300
2002-03-19,106.4000,106.9000,106.0000,106.7000,9935600
2002-03-18,106.5000,106.8000,105.3000,105.7000,4856100
2002-03-15,105.5000,106.2000,105.2000,106.2000,9864800
2002-03-14,105.8000,105.8000,105.0000,105.4000,5410700
2002-03-13,106.0000,106.2000,104.9000,105.3000,9755000
2002-03-12,106.7000,106.7000,105.1000,106.6000,7747000
2002-03-11,105.8000,106.7000,105.3000,106.1000,4433500
2002-03-08,106.5000,106.9000,105.5000,106.0000,6329100
2002-03-07,106.5000,106.5000,104.9000,105.6000,7721200
2002-03-06,104.6400,106.3000,104.6000,105.9300,7636800
2002-03-05,105.4000,106.2000,104.3000,104.8000,10708700
2002-03-04,104.2000,106.3000,104.1000,105.9000,8199400
2002-03-01,101.8000,104.0000,101.2000,103.8000,8306600
2002-02-28,101.9000,102.6000,101.1000,101.1000,5257900
2002-02-27,101.9000,102.7000,100.7000,101.7000,7881200
2002-02-26,101.8000,102.1000,100.4000,101.1000,12740300
2002-02-25,100.1000,101.9000,99.9800,101.6000,8931500
2002-02-22,98.5000,100.3000,98.0500,99.9800,8244600
2002-02-21,99.3700,100.5000,98.3500,98.3800,10841000
2002-02-20,99.9200,99.9200,97.4000,99.8200,7177100
2002-02-19,98.6000,98.9000,97.3700,97.5200,3716300
2002-02-15,100.2000,100.2000,99.0300,99.1500,3838800
2002-02-14,100.4000,100.8000,99.7500,100.3000,6434900
2002-02-13,99.1900,100.2000,99.0000,100.1000,3350100
2002-02-12,98.4600,99.2400,98.2000,98.7900,1341100
2002-02-11,97.6000,99.1100,97.3400,98.8500,2169100
2002-02-08,96.6000,97.7200,95.8500,97.6200,4380000
2002-02-07,96.7300,97.6000,96.1500,96.1700,2955200
2002-02-06,97.0300,97.4800,96.1500,96.6300,4384700
2002-02-05,96.5500,97.8400,96.1000,96.8000,5755800
2002-02-04,99.1000,99.1000,96.7800,97.0000,6935100
2002-02-01,99.5600,99.5600,98.6400,99.2800,3651500
2002-01-31,98.0500,99.3100,97.7900,99.2400,3945600
2002-01-30,96.5000,97.8800,95.3000,97.8400,6106800
2002-01-29,98.9500,99.2100,96.1000,96.1900,4651500
2002-01-28,99.0400,99.0400,98.0100,98.8800,1713400
2002-01-25,97.6600,99.0600,97.5700,98.4800,3244800
2002-01-24,97.9400,98.6600,97.7600,98.0800,3954400
2002-01-23,97.8300,97.8300,96.8800,97.4000,3672900
2002-01-22,98.3400,98.5500,97.0000,97.2800,1951100
2002-01-18,97.4800,98.3800,97.0000,97.9000,3446800
2002-01-17,97.8500,98.7500,97.5200,98.2300,3493700
2002-01-16,98.6000,99.0000,97.0500,97.1400,5160600
2002-01-15,99.3500,99.9800,98.7200,99.5000,2979800
2002-01-14,99.7400,99.8600,98.9100,99.1500,3472000
2002-01-11,100.9000,101.1000,99.8500,100.1000,2473600
2002-01-10,101.0000,101.2000,100.4000,100.9000,2766300
2002-01-09,102.0000,103.0000,100.7000,100.9000,3587500
2002-01-08,102.2000,102.3000,101.3000,101.7000,5034200
2002-01-07,102.9000,103.1000,101.9000,102.1000,2485200
2002-01-04,103.0000,103.0000,102.0000,102.8000,2288900
2002-01-03,102.0000,102.0000,100.6000,102.0000,1465800
2002-01-02,100.5000,100.9000,99.4000,100.9000,2843500
2001-12-31,101.3000,101.5000,99.6600,99.8000,1706300
2001-12-28,101.7000,101.9000,101.1000,101.2000,1401100
2001-12-27,101.1000,101.6000,100.9000,101.5000,1850300
2001-12-26,100.5000,101.8000,100.5000,101.1000,1462000
2001-12-24,100.5000,100.8000,100.4000,100.5000,372500
2001-12-21,100.6000,100.8000,100.0000,100.5000,2951100
2001-12-20,100.8000,101.1000,100.1000,100.2000,2260600
2001-12-19,99.6000,101.2000,99.3600,101.2000,2250900
2001-12-18,99.8600,100.4000,99.6100,100.4000,1557500
2001-12-17,98.3500,99.6000,98.3400,99.3000,2430900
2001-12-14,97.8100,98.7900,97.6000,98.6000,3638200
2001-12-13,98.3000,98.7900,97.5200,97.6000,2976500
2001-12-12,99.4000,99.6500,98.1100,99.2300,3120800
2001-12-11,99.7900,100.5000,98.8000,99.0500,3352000
2001-12-10,100.4000,101.0000,99.3500,99.4000,2329700
2001-12-07,101.2000,101.2000,100.2000,100.9000,3954900
2001-12-06,102.0000,102.0000,101.0000,101.3000,3566000
2001-12-05,99.7300,101.7000,99.6000,101.2000,2938700
2001-12-04,98.3000,99.4500,97.5800,99.4500,2617500
2001-12-03,98.1000,98.1000,97.2100,97.8000,1779200
2001-11-30,98.4200,99.1500,98.1000,98.5900,3416100
2001-11-29,97.5500,98.8100,97.0600,98.8000,2597100
2001-11-28,98.4900,98.4900,97.1600,97.3000,3206200
2001-11-27,99.5000,100.1000,98.4100,98.9200,5033100
2001-11-26,99.9500,100.2000,99.1000,99.8000,2250800
2001-11-23,99.9500,99.9500,98.4500,99.9000,873900
2001-11-21,99.1000,99.1000,98.1200,98.4000,3219200
2001-11-20,99.7000,99.9900,99.0500,99.1300,3313500
2001-11-19,99.4500,100.1000,98.9000,100.1000,2794300
2001-11-16,99.1600,99.3400,98.0100,98.8700,3945800
2001-11-15,98.3000,99.2500,98.2100,99.1400,3540500
2001-11-14,98.4500,98.8900,97.5800,98.5500,2772100
2001-11-13,96.7900,97.8500,96.6100,97.8000,4026000
2001-11-12,95.2000,96.1200,94.0000,95.5300,4122500
2001-11-09,95.7700,96.5000,95.2800,96.3100,2739100
2001-11-08,96.3000,97.4000,95.6600,96.2300,3953300
2001-11-07,96.6000,96.6000,95.2700,95.7500,2955300
2001-11-06,94.2500,96.1500,93.8500,96.1500,3113200
2001-11-05,94.3000,94.8700,94.0500,94.5000,2273500
2001-11-02,92.5000,93.5700,92.1200,93.4100,2647400
2001-11-01,91.1500,92.9900,90.1500,92.5000,3984800
2001-10-31,91.9200,92.4300,90.6000,90.6800,4741700
2001-10-30,92.1500,92.1500,90.6800,91.1500,4090800
2001-10-29,95.0500,95.5100,92.0500,93.0600,3040800
2001-10-26,94.4300,96.1000,94.2500,95.2400,3639300
2001-10-25,92.5000,94.9900,91.7400,94.9800,3775300
2001-10-24,94.0000,94.0000,92.8500,93.4500,2824200
2001-10-23,94.4000,94.5400,92.8000,93.6000,3764900
2001-10-22,91.9000,94.1500,91.7000,94.0500,3788200
2001-10-19,91.6500,92.3500,90.8500,91.9000,3465800
2001-10-18,92.2500,92.5700,91.4500,91.9900,2821400
2001-10-17,95.1000,95.1800,92.0100,92.0100,14080700
2001-10-16,93.9000,94.3000,93.0300,93.9500,4445000
2001-10-15,93.0000,93.7000,92.4700,93.5700,3774700
2001-10-12,93.4000,93.9900,92.0000,93.5900,6561400
2001-10-11,93.1000,94.5500,92.9500,94.2000,14720200
2001-10-10,90.2000,92.7900,90.0700,92.5500,6862500
2001-10-09,91.1000,91.1000,90.1500,90.6300,2580500
2001-10-08,91.6200,91.6200,90.0500,90.7000,4774300
2001-10-05,91.5000,91.5000,89.5700,91.1200,8074100
2001-10-04,91.9800,91.9800,90.4000,90.9000,8186900
2001-10-03,91.6500,91.6500,88.6500,91.2000,7744300
2001-10-02,88.3000,89.7000,88.0400,89.7000,4845300
2001-10-01,87.8500,88.7000,87.3500,88.6800,5514500
2001-09-28,87.2500,88.7400,87.0500,88.3500,8187100
2001-09-27,86.0000,86.9900,84.8000,86.7500,4621500
2001-09-26,87.5000,87.5000,85.3000,86.0500,3981600
2001-09-25,86.2500,87.2000,85.0500,86.9000,7317500
2001-09-24,86.6900,86.6900,84.5000,86.2000,7953200
2001-09-21,85.0000,85.0000,79.5000,82.8000,12533400
2001-09-20,86.9000,86.9000,83.5000,83.6500,10182100
2001-09-19,89.8000,89.8000,84.9000,87.4700,9969500
2001-09-18,89.7500,90.5000,88.2000,89.4000,6816000
2001-09-17,90.5000,92.3000,88.9500,89.1000,13237400
2001-09-10,95.1700,96.9600,95.0500,96.4500,8726900
2001-09-07,97.6100,98.2300,95.7000,95.8500,10479200
2001-09-06,99.8000,100.2000,98.3300,98.3500,5873600
2001-09-05,100.0000,101.0000,99.0100,100.6000,7027300
2001-09-04,99.7000,102.1000,99.3600,99.9700,8618800
2001-08-31,99.4000,100.7000,99.0700,99.8800,3670700
2001-08-30,101.5000,101.5000,98.8300,99.2600,5706100
2001-08-29,102.7000,102.9000,100.9000,101.2000,3113300
2001-08-28,104.0000,104.0000,102.3000,102.3000,2799200
2001-08-27,104.5000,104.6000,103.9000,103.9000,2574400
2001-08-24,102.8000,105.0000,102.4000,104.6000,2789300
2001-08-23,102.7000,103.0000,102.2000,102.5000,2266300
2001-08-22,102.2000,103.2000,101.5000,102.9000,5700500
2001-08-21,103.5000,103.9000,101.5000,101.5000,3860600
2001-08-20,102.4000,103.6000,102.1500,103.5800,2005200
2001-08-17,103.2000,103.6000,101.9000,102.5000,3423400
2001-08-16,103.2000,104.3000,102.9000,104.3000,3778100
2001-08-15,104.3000,104.8000,103.5000,103.6000,2354500
2001-08-14,104.5000,105.0000,104.0000,104.3000,1329100
2001-08-13,104.2000,104.6000,103.8000,104.2000,2801800
2001-08-10,102.9000,104.5000,102.0000,104.2000,4504000
2001-08-09,103.0000,103.3000,102.1000,103.2000,5422800
2001-08-08,104.2000,104.9000,102.7000,103.0000,4010000
2001-08-07,104.1000,104.9000,103.7000,104.6000,2502500
2001-08-06,105.0000,105.1000,103.9000,103.9000,1552700
2001-08-03,105.7000,105.7000,104.4000,105.4000,1950900
2001-08-02,106.3000,106.3000,105.2000,105.6000,1675000
2001-08-01,105.8000,106.1000,104.9000,105.3000,2099400
2001-07-31,104.3000,106.1000,104.2000,105.0000,2736600
2001-07-30,104.7000,104.7000,103.6000,104.1000,824500
2001-07-27,104.6000,104.7000,103.8000,104.4000,1409500
2001-07-26,103.7000,104.7000,102.9000,104.6000,2436500
2001-07-25,102.7000,104.2000,102.6000,104.0000,2227400
2001-07-24,103.8000,104.2000,102.0000,102.7000,2675700
2001-07-23,106.2000,106.3000,103.8000,103.9000,1805900
2001-07-20,105.6000,106.1000,105.4000,105.8000,1203300
2001-07-19,106.8000,107.0000,105.4000,106.4000,1638000
2001-07-18,105.4000,106.1000,104.9000,105.6000,2256500
2001-07-17,104.6000,106.5000,104.5000,106.2000,1513100
2001-07-16,105.5000,105.8000,104.6000,105.1000,912400
2001-07-13,104.8000,105.7000,104.4000,105.7000,1200700
2001-07-12,103.5000,105.3000,103.2000,105.2000,3186600
2001-07-11,101.8000,102.9000,101.3000,102.6000,3559600
2001-07-10,103.4000,103.5000,101.7000,101.8000,2083100
2001-07-09,103.0000,103.4000,102.3000,102.9000,2770800
2001-07-06,104.6000,104.6000,102.3000,102.6000,2707600
2001-07-05,105.3000,105.7000,104.7000,104.7000,1072000
2001-07-03,106.0000,106.1000,105.4000,106.1000,642500
2001-07-02,104.8000,106.6000,104.6000,106.2000,1604000
2001-06-29,105.9000,106.2000,105.2000,105.2000,1571400
2001-06-28,105.1000,106.8000,105.0000,105.7000,2888600
2001-06-27,104.9000,105.4000,104.1000,104.5000,1937200
2001-06-26,104.6000,105.5000,104.0000,104.6000,2550400
2001-06-25,106.6000,106.6000,104.8000,105.1000,2237400
2001-06-22,107.0000,107.0000,105.8000,106.2000,1695900
2001-06-21,106.4000,107.8000,106.0000,107.1000,3673100
2001-06-20,106.0000,107.1000,105.7000,106.7000,3386000
2001-06-19,107.3000,107.6000,105.7000,106.2000,4168800
2001-06-18,106.4000,107.2000,106.2000,107.0000,2400000
2001-06-15,106.4000,107.3000,105.7000,106.7000,4091800
2001-06-14,108.2000,108.4000,106.5000,106.6000,3475600
2001-06-13,109.8000,110.3000,108.8000,108.8000,2241600
2001-06-12,108.7000,110.0000,108.0000,109.5000,2369500
2001-06-11,109.6000,109.9000,108.8000,109.4000,2264700
2001-06-08,110.8000,110.8000,109.4000,109.8000,1405600
2001-06-07,110.5000,111.1000,110.2000,110.9000,2334000
2001-06-06,111.9000,111.9000,110.7000,111.1000,2137400
2001-06-05,110.7000,112.2000,110.5000,112.0000,1919600
2001-06-04,110.3000,110.9000,109.5000,110.7000,1067100
2001-06-01,109.5000,110.5000,108.4000,110.5000,2390100
2001-05-31,109.3000,109.9000,108.8000,109.1000,2087200
2001-05-30,110.0000,110.6000,108.7000,109.0000,3908700
2001-05-29,110.5000,110.8000,109.8000,110.4000,2103400
2001-05-25,111.4000,111.4000,110.0000,110.2000,2465700
2001-05-24,111.5000,111.9000,110.6000,111.3000,2439600
2001-05-23,112.3000,112.5000,111.1000,111.1000,3897400
2001-05-22,113.5000,113.5000,112.5000,112.7000,3840800
2001-05-21,113.0000,113.6000,112.2000,113.3000,4280900
2001-05-18,112.6000,113.2000,112.1000,113.2000,3790100
2001-05-17,112.4000,113.6000,112.2000,112.9000,5072100
2001-05-16,108.4000,112.7000,108.4000,112.5000,8124000
2001-05-15,109.1000,109.8000,108.1000,109.2000,3467400
2001-05-14,108.4000,109.0000,108.1000,109.0000,2258600
2001-05-11,109.1000,109.4000,107.8000,108.5000,3418400
2001-05-10,109.7000,110.0000,109.1000,109.3000,2157800
2001-05-09,108.3000,109.3000,108.1000,108.6000,2595900
2001-05-08,109.6000,109.6000,108.2000,108.8000,3099900
2001-05-07,109.5000,110.0000,109.0000,109.2000,2489400
2001-05-04,107.0000,109.8000,106.8000,109.8000,5031000
2001-05-03,108.0000,108.2000,107.3000,108.1000,3190400
2001-05-02,109.1000,109.5000,108.0000,108.7000,4863600
2001-05-01,107.5000,109.1000,107.3000,109.0000,3892600
2001-04-30,108.5000,109.1000,107.1000,107.2000,3978100
2001-04-27,107.7000,108.3000,107.1000,108.2000,3045100
2001-04-26,106.7000,107.8000,106.3000,107.0000,2626400
2001-04-25,105.1000,106.6000,104.5000,106.5000,2232600
2001-04-24,105.6000,106.5000,104.5000,104.8000,2812900
2001-04-23,105.4000,105.9000,104.8000,105.2000,2296500
2001-04-20,106.0000,106.7000,105.3000,106.0000,2753000
2001-04-19,106.4000,107.2000,105.7000,107.2000,3677200
2001-04-18,103.3000,107.5000,103.1000,106.4000,8816500
2001-04-17,100.8000,102.5000,100.7000,102.3000,3424200
2001-04-16,101.0000,102.0000,100.5000,101.0000,2164100
2001-04-12,99.5000,101.7000,99.0000,101.7000,3777300
2001-04-11,102.4900,102.5000,99.6000,100.1800,4623500
2001-04-10,98.3000,101.8000,98.3000,101.0000,8755900
2001-04-09,99.4400,99.4900,97.7100,98.8200,3701300
2001-04-06,98.5000,98.8000,97.0500,98.2000,5727900
2001-04-05,97.2400,99.4900,97.1000,99.3900,5670100
2001-04-04,94.5000,96.6500,93.7600,95.3100,5376800
2001-04-03,97.0500,97.2000,94.2500,94.3000,6530700
2001-04-02,98.4000,99.9700,97.0200,97.3900,8406800
2001-03-30,98.3200,99.2900,97.5500,99.1400,5053600
2001-03-29,97.0500,98.9700,96.8000,98.1400,5104700
2001-03-28,98.4000,98.7300,97.0000,97.6600,5380800
2001-03-27,96.7000,99.6000,96.4000,99.1900,7042500
2001-03-26,96.0000,97.4500,95.7900,97.2000,5740500
2001-03-23,94.4900,95.4900,93.3000,95.3000,6343300
2001-03-22,94.5000,95.0400,91.0000,93.4500,12445300
2001-03-21,96.9600,97.3200,94.5000,94.8000,7788600
2001-03-20,100.1000,100.7000,96.9500,96.9600,4743300
2001-03-19,98.9100,100.0000,97.9100,99.7500,4135000
2001-03-16,99.6500,100.6000,98.1500,98.3800,4029600
2001-03-15,101.2000,101.3000,99.9000,100.4000,3576900
2001-03-14,100.3000,102.3000,99.1300,100.2000,9402900
2001-03-13,102.6000,103.3000,101.1000,102.9000,6299600
2001-03-12,105.5000,107.8000,101.4000,101.9000,4689200
2001-03-09,108.0000,108.0000,105.8000,106.2000,3106100
2001-03-08,107.0000,108.8000,107.0000,108.6000,2447400
2001-03-07,106.8000,107.6000,106.3000,107.5000,2587600
2001-03-06,106.5000,107.1000,105.8000,106.2000,1794900
2001-03-05,105.3000,105.9000,104.9000,105.6000,1067900
2001-03-02,103.5000,106.0000,103.0000,104.8000,2799900
2001-03-01,104.5000,105.1000,103.1000,104.7000,2547100
2001-02-28,106.8000,107.1000,104.3000,105.0000,2859200
2001-02-27,106.3000,107.2000,105.6000,106.6000,2046300
2001-02-26,104.9000,106.7000,104.3000,106.7000,1267800
2001-02-23,105.1000,105.2000,103.0000,104.6000,2489200
2001-02-22,105.6000,105.9000,103.8000,105.7000,2671700
2001-02-21,107.2000,107.5000,105.1000,105.3000,1815400
2001-02-20,108.4000,109.1000,107.3000,107.5000,1179800
2001-02-16,107.8000,108.5000,107.2000,108.2000,1561500
2001-02-15,108.7000,109.4000,108.3000,109.3000,925400
2001-02-14,109.4000,109.4000,108.0000,108.3000,1814400
2001-02-13,109.7000,110.4000,109.0000,109.3000,2354500
2001-02-12,108.1000,109.7000,108.0000,109.6000,1267200
2001-02-09,108.5000,109.0000,107.7000,108.0000,1531700
2001-02-08,109.9000,109.9000,108.7000,108.7000,1213800
2001-02-07,109.5000,110.2000,109.1000,109.6000,1712100
2001-02-06,109.3000,110.5000,109.3000,109.6000,1184400
2001-02-05,108.9000,109.9000,108.8000,109.8000,1516200
2001-02-02,109.8000,110.4000,108.5000,108.6000,1936700
2001-02-01,108.7000,110.3000,108.4000,110.0000,1743700
2001-01-31,109.0000,109.5000,108.3000,108.7000,1740200
2001-01-30,107.2000,109.1000,106.8000,108.7000,1213200
2001-01-29,106.6000,107.4000,106.2000,107.1000,613500
2001-01-26,107.1000,107.6000,106.2000,106.6000,1536000
2001-01-25,106.7000,107.9000,106.4000,107.3000,1228900
2001-01-24,106.5000,107.0000,106.2000,106.3000,634400
2001-01-23,105.6000,106.9000,105.5000,106.5000,1362700
2001-01-22,105.8000,106.4000,105.1000,106.1000,851400
2001-01-19,107.1000,107.1000,105.6000,105.6000,1057700
2001-01-18,106.3000,107.5000,105.6000,106.7000,1189400
2001-01-17,107.2000,107.4000,105.5000,106.0000,2434700
2001-01-16,105.3000,106.8000,104.8000,106.4000,1052400
2001-01-12,105.5000,106.3000,104.6000,105.3000,1645800
2001-01-11,106.4000,106.5000,105.3000,105.9000,1605100
2001-01-10,105.1000,106.6000,104.6000,106.6000,1700300
2001-01-09,106.9000,107.0000,105.2000,105.4000,1313100
2001-01-08,106.0000,107.1000,105.1000,106.3000,1450200
2001-01-05,108.2000,108.4000,106.3000,106.3000,1633900
2001-01-04,109.1000,110.4000,108.8000,109.2000,1516600
2001-01-03,106.4000,112.5000,105.6000,109.5000,4409300
2001-01-02,107.2000,107.8000,105.6000,106.4000,1468300
2000-12-29,109.2000,109.2000,106.8000,106.8000,1552800
2000-12-28,107.9000,109.0000,107.7000,108.8000,1100100
2000-12-27,107.0000,108.4000,106.3000,108.4000,1769600
2000-12-26,106.9500,107.5600,105.9700,107.5000,933900
2000-12-22,105.5000,107.0000,105.2000,107.0000,1895200
2000-12-21,102.8000,105.3000,102.8000,104.9000,2508500
2000-12-20,104.1000,104.9000,103.0000,103.0000,2413500
2000-12-19,106.5000,107.9000,105.6000,105.6000,1554800
2000-12-18,105.4000,106.8000,105.4000,106.6000,2611500
2000-12-15,105.8000,106.3000,103.8000,103.8000,2231500
2000-12-14,107.3000,107.7000,106.3000,106.7000,1241700
2000-12-13,108.9000,109.4000,107.8000,108.1000,813200
2000-12-12,107.0000,108.7000,107.0000,108.1000,679100
2000-12-11,106.6000,108.2000,106.6000,107.6000,1062600
2000-12-08,107.7000,108.5000,104.3000,104.5000,1716200
2000-12-07,106.6000,107.1000,105.8000,106.0000,895600
2000-12-06,108.5000,108.9000,106.3000,106.7000,1846600
2000-12-05,107.0000,109.4000,106.6000,108.9000,2005200
2000-12-04,103.1000,106.2000,103.1000,106.0000,1971400
2000-12-01,104.9000,105.4000,103.4000,103.8000,2277400
2000-11-30,105.3000,105.9000,102.9000,104.4000,1858100
2000-11-29,105.5000,106.7000,105.1000,106.0000,1399600
2000-11-28,105.5000,106.4000,104.9000,105.3000,1055900
2000-11-27,106.2000,106.5000,105.5000,105.9000,777600
2000-11-24,105.0000,105.3000,104.6000,105.1000,535800
2000-11-22,104.6000,105.1000,103.8000,103.9000,1096100
2000-11-21,105.0000,105.9000,104.2000,105.4000,814700
2000-11-20,105.8000,106.0000,104.5000,104.7000,1087400
2000-11-17,106.5000,108.1000,105.5000,106.2000,1289700
2000-11-16,106.8000,107.9000,106.4000,106.6000,908100
2000-11-15,106.9000,108.3000,106.5000,107.3000,626600
2000-11-14,106.1000,107.9000,106.0000,107.3000,1831200
2000-11-13,105.0000,106.2000,103.8000,105.4000,3009800
2000-11-10,107.6000,107.8000,106.0000,106.1000,1602200
2000-11-09,107.9000,109.0000,106.3000,108.2000,3839200
2000-11-08,110.1000,110.2000,108.8000,108.8000,1464300
2000-11-07,109.9000,110.1000,109.3000,109.8000,1136900
2000-11-06,108.5000,110.1000,108.2000,110.0000,2280300
2000-11-03,109.0000,109.0000,107.6000,108.2000,1663700
2000-11-02,109.2000,109.6000,108.6000,108.6000,1556300
2000-11-01,109.2000,109.9000,108.4000,109.2000,3410300
2000-10-31,108.9000,109.9000,107.8000,109.4000,4993400
2000-10-30,105.8000,108.7000,105.8000,108.2000,4240300
2000-10-27,104.3000,106.4000,103.8000,106.2000,1576000
2000-10-26,103.1000,104.7000,102.5000,103.7000,2003600
2000-10-25,103.6000,104.7000,102.7000,102.9000,1586400
2000-10-24,103.3000,104.4000,102.8000,103.4000,1545400
2000-10-23,102.6000,103.6000,102.3000,103.1000,866900
2000-10-20,100.9000,102.7000,100.8000,102.4000,1682500
2000-10-19,101.3000,101.9000,100.5000,101.8000,1539600
2000-10-18,99.0000,100.8000,96.7500,99.7800,3011000
2000-10-17,103.0000,103.2000,100.4000,100.6000,906200
2000-10-16,102.2000,102.9000,102.0000,102.7000,566400
2000-10-13,100.1000,102.3000,100.1000,101.9000,1456700
2000-10-12,104.4000,104.4000,100.3000,100.4000,2638900
2000-10-11,104.8000,105.8000,103.6000,104.4000,1241600
2000-10-10,106.0000,106.4000,104.9000,104.9000,565500
2000-10-09,106.0000,106.5000,105.6000,105.8000,555100
2000-10-06,107.3000,108.0000,105.2000,106.2000,1306700
2000-10-05,108.0000,108.6000,107.2000,107.5000,652100
2000-10-04,107.6000,108.6000,107.2000,107.9000,1312100
2000-10-03,107.4000,108.8000,107.0000,107.0000,2242400
2000-10-02,107.0000,107.4000,106.3000,107.1000,481400
2000-09-29,107.9000,108.1000,106.6000,106.6000,780400
2000-09-28,106.4000,108.6000,106.3000,108.3000,1042400
2000-09-27,106.9000,106.9000,105.8000,106.5000,612500
2000-09-26,107.8000,107.9000,106.2000,106.2000,711500
2000-09-25,108.6000,109.0000,107.8000,108.1000,552100
2000-09-22,106.2000,108.9000,106.0000,108.8000,1539300
2000-09-21,106.6000,108.0000,106.3000,106.3000,1943500
2000-09-20,108.0000,108.4000,105.5000,106.9000,3727200
2000-09-19,108.4000,108.4000,107.6000,108.0000,714100
2000-09-18,109.4000,109.5000,107.9000,108.3000,1033800
2000-09-15,110.8000,111.0000,109.0000,109.0000,460400
2000-09-14,112.2000,112.5000,110.7000,111.0000,663000
2000-09-13,112.2000,112.5000,111.6000,112.1000,353400
2000-09-12,111.9000,113.1000,111.2000,112.9000,617600
2000-09-11,112.0000,113.0000,111.4000,112.1000,765600
2000-09-08,112.3000,112.8000,111.9000,112.1000,419300
2000-09-07,112.8000,113.3000,112.3000,112.8000,650300
2000-09-06,113.0000,114.1000,113.0000,113.2000,715300
2000-09-05,111.9000,113.1000,111.8000,112.9000,375700
2000-09-01,112.9000,113.3000,112.3000,112.5000,302000
2000-08-31,111.5000,113.2000,111.4000,112.5000,889600
2000-08-30,111.7000,112.3000,110.9000,111.2000,357300
2000-08-29,112.4000,112.6000,112.0000,112.5000,327200
2000-08-28,112.2000,113.3000,112.1000,112.7000,531700
2000-08-25,111.9000,112.3000,111.5000,112.2000,134900
2000-08-24,111.4000,112.1000,111.2000,112.0000,408400
2000-08-23,111.2000,111.9000,110.7000,111.5000,602900
2000-08-22,111.1000,112.0000,111.0000,111.5000,1054000
2000-08-21,110.9000,111.1000,110.2000,111.1000,755100
2000-08-18,110.9000,110.9000,110.0000,110.4000,349000
2000-08-17,110.0000,111.1000,110.0000,110.8000,590600
2000-08-16,111.0000,111.1000,110.2000,110.5000,1050000
2000-08-15,111.5000,111.5000,110.6000,110.9000,1258400
2000-08-14,110.3000,112.0000,110.1000,111.7000,1212700
2000-08-11,109.2000,110.8000,109.2000,110.3000,1093800
2000-08-10,109.0000,109.6000,108.8000,109.2000,429800
2000-08-09,109.4000,109.8000,108.9000,109.1000,1227000
2000-08-08,108.6000,110.0000,108.3000,109.7000,807200
2000-08-07,107.8000,109.0000,107.4000,108.6000,1176900
2000-08-04,107.1000,107.7000,106.6000,107.5000,880100
2000-08-03,106.1000,107.5000,106.0000,106.9000,658400
2000-08-02,105.9000,107.3000,105.9000,107.0000,724600
2000-08-01,105.5000,106.3000,105.0000,106.0000,385600
2000-07-31,105.4000,106.0000,104.9000,105.0000,352300
2000-07-28,106.3000,106.5000,104.5000,105.0000,523100
2000-07-27,105.6000,106.5000,105.2000,106.0000,804400
2000-07-26,106.5000,106.8000,105.4000,105.5000,406500
2000-07-25,107.3000,107.5000,106.7000,106.8000,275600
2000-07-24,107.4000,107.8000,106.7000,106.8000,414300
2000-07-21,108.0000,108.3000,107.0000,107.0000,471000
2000-07-20,107.8000,109.1000,107.8000,109.1000,657900
2000-07-19,107.6000,108.2000,106.9000,107.2000,764300
2000-07-18,107.6000,108.0000,107.0000,107.6000,347600
2000-07-17,107.9000,108.7000,107.6000,108.0000,690600
2000-07-14,108.2000,108.4000,107.6000,108.3000,551300
2000-07-13,108.5000,108.7000,107.6000,108.0000,1176200
2000-07-12,108.2000,108.6000,107.5000,107.8000,977100
2000-07-11,106.5000,108.2000,106.3000,107.3000,1001400
2000-07-10,106.1000,107.2000,106.1000,106.5000,387500
2000-07-07,105.6000,106.8000,105.2000,106.3000,634500
2000-07-06,105.3000,105.5000,104.1000,105.1000,330700
2000-07-05,105.4000,105.9000,104.6000,105.0000,785200
2000-07-03,104.8000,106.0000,104.3000,106.0000,267700
2000-06-30,103.5000,104.5000,103.3000,104.4000,655200
2000-06-29,104.6000,105.3000,103.6000,104.3000,444300
2000-06-28,105.8000,106.5000,105.1000,105.4000,516900
2000-06-27,105.7000,106.3000,105.1000,105.4000,415600
2000-06-26,104.9000,106.0000,104.7000,106.0000,1014800
2000-06-23,104.2000,105.0000,103.8000,104.4000,726800
2000-06-22,104.6000,105.0000,103.4000,104.0000,888200
2000-06-21,104.3000,105.3000,104.1000,104.9000,599800
2000-06-20,105.4000,105.4000,104.1000,104.8000,1360800
2000-06-19,104.8000,106.1000,104.3000,105.6000,930300
2000-06-16,107.0000,107.2000,104.5000,104.5000,3000700
2000-06-15,107.1000,107.8000,106.6000,106.8000,647700
2000-06-14,106.9000,107.5000,106.4000,107.3000,614900
2000-06-13,105.2000,106.7000,104.9000,106.5000,954000
2000-06-12,106.6000,106.7000,105.7000,105.7000,429700
2000-06-09,107.7000,107.7000,105.9000,106.3000,818500
2000-06-08,107.7000,107.7000,106.4000,106.8000,847900
2000-06-07,107.4000,108.7000,107.0000,108.3000,895300
2000-06-06,107.5000,108.0000,107.1000,107.6000,392700
2000-06-05,107.4000,108.7000,107.4000,108.3000,750600
2000-06-02,108.8000,109.0000,107.5000,107.5000,751000
2000-06-01,106.0000,107.0000,105.3000,106.5000,791900
2000-05-31,105.0000,106.1000,105.0000,105.1000,476100
2000-05-30,104.1000,105.5000,103.5000,105.4000,822500
2000-05-26,103.5000,104.0000,102.5000,103.1000,918800
2000-05-25,105.7000,105.8000,102.6000,103.5000,1199600
2000-05-24,104.7000,105.7000,103.5000,105.4000,1256700
2000-05-23,105.6000,105.7000,104.0000,104.4000,715700
2000-05-22,106.1000,106.3000,103.6000,105.5000,1233400
2000-05-19,106.6000,107.0000,105.5000,106.6000,1394200
2000-05-18,108.0000,108.8000,107.4000,107.4000,931300
2000-05-17,108.3000,108.7000,107.6000,107.8000,896000
2000-05-16,108.9000,109.8000,108.2000,109.3000,1155300
2000-05-15,106.5000,108.3000,106.1000,108.2000,721400
2000-05-12,106.0000,106.8000,105.8000,106.3000,999400
2000-05-11,104.0000,105.9000,103.9000,105.8000,1342700
2000-05-10,104.5000,105.1000,102.6000,103.3000,1832600
2000-05-09,106.1000,106.9000,105.0000,105.4000,1194600
2000-05-08,105.3000,106.4000,105.0000,105.9000,665500
2000-05-05,103.3000,105.9000,103.3000,105.8000,1352100
2000-05-04,105.3000,105.3000,103.8000,104.3000,1154900
2000-05-03,106.5000,106.7000,103.8000,104.8000,2333500
2000-05-02,107.5000,108.2000,106.8000,107.1000,705000
2000-05-01,108.0000,109.3000,107.2000,108.1000,1385800
2000-04-28,109.4000,109.5000,107.0000,107.6000,1166000
2000-04-27,107.1000,109.5000,107.1000,108.4000,1656700
2000-04-26,111.6000,111.6000,108.9000,109.0000,2051700
2000-04-25,109.7000,111.6000,108.8000,111.3000,2798800
2000-04-24,107.0000,109.3000,106.8000,108.9000,1714200
2000-04-20,107.1000,108.8000,106.8000,108.8000,1886300
2000-04-19,107.4000,108.1000,106.3000,106.8000,1536500
2000-04-18,106.5000,107.8000,105.9000,107.1000,1576900
2000-04-17,102.9000,106.0000,102.3000,106.0000,5978400
2000-04-14,107.4000,108.3000,101.5000,102.5000,4518600
2000-04-13,111.4000,111.6000,108.8000,109.0000,4333100
2000-04-12,113.9000,114.5000,110.5000,110.5000,3620700
2000-04-11,112.3000,113.7000,110.8000,113.3000,3624800
2000-04-10,111.2000,113.0000,110.9000,112.1000,1833500
2000-04-07,112.0000,112.0000,110.6000,110.9000,1027100
2000-04-06,111.4000,112.2000,110.4000,111.4000,2279700
2000-04-05,110.3000,112.3000,109.9000,110.4000,3400700
2000-04-04,112.6000,114.3000,106.3000,111.7000,6635600
2000-04-03,109.3000,112.7000,109.1000,112.7000,1411100
2000-03-31,110.8000,111.3000,109.1000,109.4000,1103400
2000-03-30,109.9000,111.5000,108.9000,110.1000,3573300
2000-03-29,109.8000,111.2000,108.9000,110.8000,1426600
2000-03-28,109.1000,111.0000,109.1000,109.4000,1575100
2000-03-27,111.3000,111.9000,109.7000,109.8000,1431300
2000-03-24,110.5000,112.5000,110.3000,111.1000,1903400
2000-03-23,108.4000,111.5000,108.3000,111.1000,1894400
2000-03-22,109.2000,109.3000,107.8000,108.6000,2434800
2000-03-21,106.6000,109.2000,105.9000,109.1000,2310300
2000-03-20,106.3000,107.3000,105.9000,106.8000,1812000
2000-03-17,106.0000,107.7000,105.7000,106.1000,3710500
2000-03-16,102.6000,106.9000,102.4000,106.8000,4857700
2000-03-15,98.6300,102.0000,97.6600,101.6000,2040200
2000-03-14,100.3000,100.7000,98.0000,98.4700,854300
2000-03-13,96.8400,100.2000,96.8400,99.6300,1506500
2000-03-10,99.9100,101.1000,98.9700,99.5600,1352600
2000-03-09,98.8400,100.4000,97.3100,100.3000,1715100
2000-03-08,98.7500,99.3800,97.1600,98.4700,2618900
2000-03-07,101.5000,101.5000,97.5300,98.0000,3745500
2000-03-06,103.8000,104.0000,101.1000,101.7000,1220500
2000-03-03,103.3000,104.5000,103.0000,103.9000,1678200
2000-03-02,101.5000,102.3000,101.0000,101.7000,576000
2000-03-01,101.8000,102.8000,100.7000,101.6000,1136200
2000-02-29,101.2000,102.1000,100.4000,101.6000,1205000
2000-02-28,99.1900,101.6000,98.2500,100.1000,3068300
2000-02-25,100.6000,101.5000,98.1900,98.5600,3316900
2000-02-24,102.6000,102.7000,99.5600,102.0000,4518700
2000-02-23,103.0000,103.5000,101.6000,102.3000,1558900
2000-02-22,102.9000,103.5000,101.0000,102.8000,1518800
2000-02-18,105.0000,105.0000,102.0000,102.3000,1526700
2000-02-17,106.8000,106.9000,104.7000,104.8000,1164100
2000-02-16,106.9000,107.7000,105.8000,106.0000,725800
2000-02-15,105.6000,107.9000,105.0000,107.4000,1360000
2000-02-14,105.0000,105.6000,104.6000,105.5000,1300800
2000-02-11,106.6000,106.6000,103.6000,104.5000,2148400
2000-02-10,107.3000,107.6000,106.0000,107.0000,1263500
2000-02-09,109.2000,109.4000,106.8000,106.9000,819900
2000-02-08,109.9000,110.3000,109.1000,109.3000,993100
2000-02-07,109.2000,109.5000,108.4000,108.8000,718900
2000-02-04,110.4000,111.0000,109.3000,109.8000,474000
2000-02-03,110.6000,110.7000,108.2000,110.5000,863300
2000-02-02,110.4000,111.2000,109.7000,109.7000,618100
2000-02-01,109.6000,110.7000,109.0000,110.3000,786500
2000-01-31,107.1000,109.6000,107.0000,109.5000,996600
2000-01-28,109.8000,110.1000,107.1000,107.4000,1253300
2000-01-27,111.1000,111.6000,109.2000,110.5000,853900
2000-01-26,110.2000,111.4000,110.1000,110.5000,1001400
2000-01-25,110.6000,110.9000,108.8000,110.3000,1728200
2000-01-24,113.3000,113.6000,109.1000,110.0000,2066100
2000-01-21,114.2000,114.2000,112.3000,112.8000,783200
2000-01-20,115.9000,116.0000,112.7000,113.7000,887000
2000-01-19,115.6000,115.8000,114.6000,115.6000,1003400
2000-01-18,116.4000,116.9000,115.5000,115.7000,656500
2000-01-14,117.5000,117.5000,116.1000,117.5000,1935500
2000-01-13,116.0000,116.6000,115.2000,115.9000,1192200
2000-01-12,115.5000,116.2000,115.2000,115.4000,813300
2000-01-11,115.2000,116.8000,115.0000,115.1000,1658700
2000-01-10,116.8000,116.8000,115.4000,116.0000,762900
2000-01-07,113.3000,115.6000,113.2000,115.5000,3767400
2000-01-06,111.4000,113.2000,111.2000,111.8000,2639500
2000-01-05,110.0000,112.0000,109.0000,111.8000,2007000
2000-01-04,112.3000,113.0000,109.8000,109.8000,1535700
2000-01-03,116.0300,116.0300,113.0000,113.5000,1278800
1999-12-31,114.7000,115.6000,114.4000,115.2000,549000
1999-12-30,115.5000,115.7000,114.4000,114.5000,494700
1999-12-29,115.5000,115.6000,114.7000,114.9000,273900
1999-12-28,113.8000,115.3000,113.8000,115.1000,769600
1999-12-27,114.6000,114.9000,113.9000,114.1000,450400
1999-12-23,113.0000,114.5000,113.0000,114.5000,524600
1999-12-22,112.3000,112.7000,111.9000,112.2000,407800
1999-12-21,111.1000,112.7000,110.9000,112.1000,773700
1999-12-20,113.3000,113.3000,111.1000,111.4000,521700
1999-12-17,112.8000,114.0000,112.8000,112.8000,472700
1999-12-16,112.7000,112.7000,111.4000,112.4000,623500
1999-12-15,111.4000,112.9000,111.3000,112.3000,465700
1999-12-14,111.6000,112.6000,111.5000,111.8000,536300
1999-12-13,111.7000,112.7000,111.6000,112.2000,570900
1999-12-10,112.2000,113.0000,111.2000,112.5000,472000
1999-12-09,111.5000,112.2000,110.5000,111.4000,832800
1999-12-08,111.0000,111.9000,110.5000,110.5000,454800
1999-12-07,112.6000,112.8000,111.2000,111.2000,505300
1999-12-06,113.0000,113.1000,112.0000,112.3000,304000
1999-12-03,111.8000,113.4000,111.8000,113.0000,862700
1999-12-02,110.2000,110.8000,110.1000,110.6000,266100
1999-12-01,108.7000,110.1000,108.7000,110.1000,435500
1999-11-30,109.5000,110.5000,108.2000,108.7000,620000
1999-11-29,109.6000,109.9000,109.0000,109.5000,390700
1999-11-26,110.7000,110.7000,109.4000,109.4000,165100
1999-11-24,109.6000,110.5000,109.5000,110.1000,251600
1999-11-23,111.2000,111.2000,109.8000,110.1000,362000
1999-11-22,110.0000,111.2000,109.8000,111.1000,324000
1999-11-19,109.9000,110.5000,109.6000,110.0000,327800
1999-11-18,109.9000,110.7000,109.6000,110.5000,645300
1999-11-17,109.4000,109.7000,109.0000,109.2000,433900
1999-11-16,108.4000,110.0000,107.6000,109.9000,1382000
1999-11-15,107.9000,108.2000,107.3000,107.8000,573400
1999-11-12,107.0000,108.1000,105.5000,108.1000,818200
1999-11-11,106.3000,106.6000,105.6000,106.1000,727400
1999-11-10,105.6000,106.8000,105.4000,106.0000,825600
1999-11-09,107.9000,107.9000,106.0000,106.3000,668000
1999-11-08,106.4000,107.6000,106.4000,107.4000,628600
1999-11-05,108.0000,108.3000,106.9000,107.5000,1139100
1999-11-04,107.0000,107.4000,106.1000,106.6000,578600
1999-11-03,106.8000,106.8000,105.8000,106.2000,1025500
1999-11-02,107.0000,107.7000,105.7000,105.7000,975300
1999-11-01,107.5000,107.6000,106.5000,106.5000,559800