%Date,Open,High,Low,Close,Volume,Adj Close
20161229,2249.50,2254.51001,2244.560059,2249.26001,2336370000,2249.26001
20161228,2270.22998,2271.310059,2249.110107,2249.919922,2392360000,2249.919922
20161227,2266.22998,2273.820068,2266.149902,2268.879883,1987080000,2268.879883
20161223,2260.25,2263.790039,2258.840088,2263.790039,2020550000,2263.790039
20161222,2262.929932,2263.179932,2256.080078,2260.959961,2876320000,2260.959961
20161221,2270.540039,2271.22998,2265.149902,2265.179932,2852230000,2265.179932
20161220,2266.50,2272.560059,2266.139893,2270.76001,3298780000,2270.76001
20161219,2259.23999,2267.469971,2258.209961,2262.530029,3248370000,2262.530029
20161216,2266.810059,2268.050049,2254.23999,2258.070068,5920340000,2258.070068
20161215,2253.77002,2272.120117,2253.77002,2262.030029,4168200000,2262.030029
20161214,2268.350098,2276.199951,2248.439941,2253.280029,4406970000,2253.280029
20161213,2263.320068,2277.530029,2263.320068,2271.719971,3857590000,2271.719971
20161212,2258.830078,2264.030029,2252.370117,2256.959961,4034510000,2256.959961
20161209,2249.72998,2259.800049,2249.22998,2259.530029,3884480000,2259.530029
20161208,2241.129883,2251.689941,2237.570068,2246.189941,4200580000,2246.189941
20161207,2210.719971,2241.629883,2208.929932,2241.350098,4501820000,2241.350098
20161206,2207.26001,2212.780029,2202.209961,2212.22998,3855320000,2212.22998
20161205,2200.649902,2209.419922,2199.969971,2204.709961,3895230000,2204.709961
20161202,2191.120117,2197.949951,2188.370117,2191.949951,3779500000,2191.949951
20161201,2200.169922,2202.600098,2187.439941,2191.080078,5063740000,2191.080078
20161130,2204.969971,2214.100098,2198.810059,2198.810059,5533980000,2198.810059
20161129,2200.76001,2210.459961,2198.149902,2204.659912,3706560000,2204.659912
20161128,2210.209961,2211.139893,2200.360107,2201.719971,3505650000,2201.719971
20161125,2206.27002,2213.350098,2206.27002,2213.350098,1584600000,2213.350098
20161123,2198.550049,2204.719971,2194.51001,2204.719971,3418640000,2204.719971
20161122,2201.560059,2204.800049,2194.51001,2202.939941,3957940000,2202.939941
20161121,2186.429932,2198.699951,2186.429932,2198.179932,3607010000,2198.179932
20161118,2186.850098,2189.889893,2180.379883,2181.899902,3572400000,2181.899902
20161117,2178.610107,2188.060059,2176.649902,2187.120117,3809160000,2187.120117
20161116,2177.530029,2179.219971,2172.199951,2176.939941,3830590000,2176.939941
20161115,2168.290039,2180.840088,2166.379883,2180.389893,4543860000,2180.389893
20161114,2165.639893,2171.360107,2156.080078,2164.199951,5367200000,2164.199951
20161111,2162.709961,2165.919922,2152.48999,2164.449951,4988050000,2164.449951
20161110,2167.48999,2182.300049,2151.169922,2167.47998,6451640000,2167.47998
20161109,2131.560059,2170.100098,2125.350098,2163.26001,6264150000,2163.26001
20161108,2129.919922,2146.870117,2123.560059,2139.560059,3916930000,2139.560059
20161107,2100.590088,2132.00,2100.590088,2131.52002,3736060000,2131.52002
20161104,2083.790039,2099.070068,2083.790039,2085.179932,3837860000,2085.179932
20161103,2098.800049,2102.560059,2085.22998,2088.659912,3886740000,2088.659912
20161102,2109.429932,2111.76001,2094.00,2097.939941,4248580000,2097.939941
20161101,2128.679932,2131.449951,2097.850098,2111.719971,4532160000,2111.719971
20161031,2129.780029,2133.25,2125.530029,2126.149902,3922400000,2126.149902
20161028,2132.22998,2140.719971,2119.360107,2126.409912,4019510000,2126.409912
20161027,2144.060059,2147.129883,2132.52002,2133.040039,4204830000,2133.040039
20161026,2136.969971,2145.72998,2131.590088,2139.429932,3775200000,2139.429932
20161025,2149.719971,2151.439941,2141.929932,2143.159912,3751340000,2143.159912
20161024,2148.50,2154.790039,2146.909912,2151.330078,3357320000,2151.330078
20161021,2139.429932,2142.629883,2130.090088,2141.159912,3448850000,2141.159912
20161020,2142.51001,2147.179932,2133.439941,2141.340088,3337170000,2141.340088
20161019,2140.810059,2148.439941,2138.149902,2144.290039,3362670000,2144.290039
20161018,2138.310059,2144.379883,2135.48999,2139.600098,3170000000,2139.600098
20161017,2132.949951,2135.610107,2124.429932,2126.50,2830390000,2126.50
20161014,2139.679932,2149.189941,2132.97998,2132.97998,3228150000,2132.97998
20161013,2130.26001,2138.189941,2114.719971,2132.550049,3580450000,2132.550049
20161012,2137.669922,2145.360107,2132.77002,2139.179932,2977100000,2139.179932
20161011,2161.350098,2161.560059,2128.840088,2136.72998,3438270000,2136.72998
20161010,2160.389893,2169.600098,2160.389893,2163.659912,2916550000,2163.659912
20161007,2164.189941,2165.860107,2144.850098,2153.73999,3619890000,2153.73999
20161006,2158.219971,2162.929932,2150.280029,2160.77002,3461550000,2160.77002
20161005,2155.149902,2163.949951,2155.149902,2159.72998,3906550000,2159.72998
20161004,2163.370117,2165.459961,2144.01001,2150.48999,3750890000,2150.48999
20161003,2164.330078,2164.409912,2154.77002,2161.199951,3137550000,2161.199951
20160930,2156.51001,2175.300049,2156.51001,2168.27002,4173340000,2168.27002
20160929,2168.899902,2172.669922,2145.199951,2151.129883,4249220000,2151.129883
20160928,2161.850098,2172.399902,2151.790039,2171.370117,3891460000,2171.370117
20160927,2146.040039,2161.129883,2141.550049,2159.929932,3437770000,2159.929932
20160926,2158.540039,2158.540039,2145.040039,2146.100098,3216170000,2146.100098
20160923,2173.290039,2173.75,2163.969971,2164.689941,3317190000,2164.689941
20160922,2170.939941,2179.98999,2170.939941,2177.179932,3552830000,2177.179932
20160921,2144.580078,2165.110107,2139.570068,2163.120117,3712090000,2163.120117
20160920,2145.939941,2150.800049,2139.169922,2139.76001,3140730000,2139.76001
20160919,2143.98999,2153.610107,2135.909912,2139.120117,3163000000,2139.120117
20160916,2146.47998,2146.47998,2131.199951,2139.159912,5014360000,2139.159912
20160915,2125.360107,2151.310059,2122.360107,2147.26001,3373720000,2147.26001
20160914,2127.860107,2141.330078,2119.899902,2125.77002,3664100000,2125.77002
20160913,2150.469971,2150.469971,2120.27002,2127.02002,4141670000,2127.02002
20160912,2120.860107,2163.300049,2119.120117,2159.040039,4010480000,2159.040039
20160909,2169.080078,2169.080078,2127.810059,2127.810059,4233960000,2127.810059
20160908,2182.76001,2184.939941,2177.48999,2181.300049,3727840000,2181.300049
20160907,2185.169922,2187.870117,2179.070068,2186.159912,3319420000,2186.159912
20160906,2181.610107,2186.570068,2175.100098,2186.47998,3447650000,2186.47998
20160902,2177.48999,2184.870117,2173.590088,2179.97998,3091120000,2179.97998
20160901,2171.330078,2173.560059,2157.090088,2170.860107,3392120000,2170.860107
20160831,2173.560059,2173.790039,2161.350098,2170.949951,3766390000,2170.949951
20160830,2179.449951,2182.27002,2170.409912,2176.120117,3006800000,2176.120117
20160829,2170.189941,2183.47998,2170.189941,2180.379883,2654780000,2180.379883
20160826,2175.100098,2187.939941,2160.389893,2169.040039,3342340000,2169.040039
20160825,2173.290039,2179.00,2169.73999,2172.469971,2969310000,2172.469971
20160824,2185.090088,2186.659912,2171.25,2175.439941,3148280000,2175.439941
20160823,2187.810059,2193.419922,2186.800049,2186.899902,3041490000,2186.899902
20160822,2181.580078,2185.149902,2175.959961,2182.639893,2777550000,2182.639893
20160819,2184.23999,2185.00,2175.129883,2183.870117,3084800000,2183.870117
20160818,2181.899902,2187.030029,2180.459961,2187.02002,3300570000,2187.02002
20160817,2177.840088,2183.080078,2168.50,2182.219971,3388910000,2182.219971
20160816,2186.23999,2186.23999,2178.139893,2178.149902,3196400000,2178.149902
20160815,2186.080078,2193.810059,2186.080078,2190.149902,3078530000,2190.149902
20160812,2183.73999,2186.280029,2179.419922,2184.050049,3000660000,2184.050049
20160811,2177.969971,2188.449951,2177.969971,2185.790039,3423160000,2185.790039
20160810,2182.810059,2183.409912,2172.00,2175.48999,3254950000,2175.48999
20160809,2182.23999,2187.659912,2178.610107,2181.73999,3334300000,2181.73999
20160808,2183.76001,2185.439941,2177.850098,2180.889893,3327550000,2180.889893
20160805,2168.790039,2182.870117,2168.790039,2182.870117,3663070000,2182.870117
20160804,2163.51001,2168.189941,2159.070068,2164.25,3709200000,2164.25
20160803,2156.810059,2163.790039,2152.560059,2163.790039,3786530000,2163.790039
20160802,2169.939941,2170.199951,2147.580078,2157.030029,3848750000,2157.030029
20160801,2173.149902,2178.290039,2166.209961,2170.840088,3505990000,2170.840088
20160729,2168.830078,2177.090088,2163.48999,2173.600098,4038840000,2173.600098
20160728,2166.050049,2172.850098,2159.73999,2170.060059,3664240000,2170.060059
20160727,2169.810059,2174.97998,2159.070068,2166.580078,3995500000,2166.580078
20160726,2168.969971,2173.540039,2160.179932,2169.179932,3442350000,2169.179932
20160725,2173.709961,2173.709961,2161.949951,2168.47998,3057240000,2168.47998
20160722,2166.469971,2175.110107,2163.23999,2175.030029,3023280000,2175.030029
20160721,2172.909912,2174.560059,2159.75,2165.169922,3438900000,2165.169922
20160720,2166.100098,2175.629883,2164.889893,2173.02002,3211860000,2173.02002
20160719,2163.790039,2164.629883,2159.01001,2163.780029,2968340000,2163.780029
20160718,2162.040039,2168.350098,2159.629883,2166.889893,3009310000,2166.889893
20160715,2165.129883,2169.050049,2155.790039,2161.73999,3122600000,2161.73999
20160714,2157.879883,2168.98999,2157.879883,2163.75,3465610000,2163.75
20160713,2153.810059,2156.449951,2146.209961,2152.429932,3502320000,2152.429932
20160712,2139.50,2155.399902,2139.50,2152.139893,4097820000,2152.139893
20160711,2131.719971,2143.159912,2131.719971,2137.159912,3253340000,2137.159912
20160708,2106.969971,2131.709961,2106.969971,2129.899902,3607500000,2129.899902
20160707,2100.419922,2109.080078,2089.389893,2097.899902,3604550000,2097.899902
20160706,2084.429932,2100.719971,2074.02002,2099.72998,3909380000,2099.72998
20160705,2095.050049,2095.050049,2080.860107,2088.550049,3658380000,2088.550049
20160701,2099.340088,2108.709961,2097.899902,2102.949951,3458890000,2102.949951
20160630,2073.169922,2098.939941,2070.00,2098.860107,4622820000,2098.860107
20160629,2042.689941,2073.129883,2042.689941,2070.77002,4241740000,2070.77002
20160628,2006.670044,2036.089966,2006.670044,2036.089966,4385810000,2036.089966
20160627,2031.449951,2031.449951,1991.680054,2000.540039,5431220000,2000.540039
20160624,2103.810059,2103.810059,2032.569946,2037.410034,7597449600,2037.410034
20160623,2092.800049,2113.320068,2092.800049,2113.320068,3297940000,2113.320068
20160622,2089.75,2099.709961,2084.360107,2085.449951,3168160000,2085.449951
20160621,2085.189941,2093.659912,2083.02002,2088.899902,3232880000,2088.899902
20160620,2075.580078,2100.659912,2075.580078,2083.25,3467440000,2083.25
20160617,2078.199951,2078.199951,2062.840088,2071.219971,4952630000,2071.219971
20160616,2066.360107,2079.620117,2050.370117,2077.98999,3628280000,2077.98999
20160615,2077.600098,2085.649902,2069.800049,2071.50,3544720000,2071.50
20160614,2076.649902,2081.300049,2064.100098,2075.320068,3759770000,2075.320068
20160613,2091.75,2098.120117,2078.459961,2079.060059,3392030000,2079.060059
20160610,2109.570068,2109.570068,2089.959961,2096.070068,3515010000,2096.070068
20160609,2115.649902,2117.639893,2107.72998,2115.47998,3290320000,2115.47998
20160608,2112.709961,2120.550049,2112.709961,2119.120117,3562060000,2119.120117
20160607,2110.179932,2119.219971,2110.179932,2112.129883,3534730000,2112.129883
20160606,2100.830078,2113.360107,2100.830078,2109.409912,3442020000,2109.409912
20160603,2104.070068,2104.070068,2085.360107,2099.129883,3627780000,2099.129883
20160602,2097.709961,2105.26001,2088.590088,2105.26001,3632720000,2105.26001
20160601,2093.939941,2100.969971,2085.100098,2099.330078,3525170000,2099.330078
20160531,2100.129883,2103.47998,2088.659912,2096.949951,4514410000,2096.949951
20160527,2090.060059,2099.060059,2090.060059,2099.060059,3079150000,2099.060059
20160526,2091.439941,2094.300049,2087.080078,2090.100098,3230990000,2090.100098
20160525,2078.929932,2094.72998,2078.929932,2090.540039,3859160000,2090.540039
20160524,2052.649902,2079.669922,2052.649902,2076.060059,3627340000,2076.060059
20160523,2052.22998,2055.580078,2047.26001,2048.040039,3055480000,2048.040039
20160520,2041.880005,2058.350098,2041.880005,2052.320068,3507650000,2052.320068
20160519,2044.209961,2044.209961,2025.910034,2040.040039,3846770000,2040.040039
20160518,2044.380005,2060.610107,2034.48999,2047.630005,4101320000,2047.630005
20160517,2065.040039,2065.689941,2040.819946,2047.209961,4108960000,2047.209961
20160516,2046.530029,2071.879883,2046.530029,2066.659912,3501360000,2066.659912
20160513,2062.50,2066.790039,2043.130005,2046.609985,3579880000,2046.609985
20160512,2067.169922,2073.98999,2053.129883,2064.110107,3782390000,2064.110107
20160511,2083.290039,2083.290039,2064.459961,2064.459961,3821980000,2064.459961
20160510,2062.629883,2084.870117,2062.629883,2084.389893,3600200000,2084.389893
20160509,2057.550049,2064.149902,2054.310059,2058.689941,3788620000,2058.689941
20160506,2047.77002,2057.719971,2039.449951,2057.139893,3796350000,2057.139893
20160505,2052.949951,2060.22998,2045.77002,2050.629883,4008530000,2050.629883
20160504,2060.300049,2060.300049,2045.550049,2051.120117,4058560000,2051.120117
20160503,2077.179932,2077.179932,2054.889893,2063.370117,4173390000,2063.370117
20160502,2067.169922,2083.419922,2066.110107,2081.429932,3841110000,2081.429932
20160429,2071.820068,2073.850098,2052.280029,2065.300049,4704720000,2065.300049
20160428,2090.929932,2099.300049,2071.620117,2075.810059,4309840000,2075.810059
20160427,2092.330078,2099.889893,2082.310059,2095.149902,4100110000,2095.149902
20160426,2089.840088,2096.870117,2085.800049,2091.699951,3557190000,2091.699951
20160425,2089.370117,2089.370117,2077.52002,2087.790039,3319740000,2087.790039
20160422,2091.48999,2094.320068,2081.199951,2091.580078,3790580000,2091.580078
20160421,2102.090088,2103.780029,2088.52002,2091.47998,4175290000,2091.47998
20160420,2101.52002,2111.050049,2096.320068,2102.399902,4184880000,2102.399902
20160419,2096.050049,2104.050049,2091.679932,2100.800049,3896830000,2100.800049
20160418,2078.830078,2094.659912,2073.649902,2094.340088,3316880000,2094.340088
20160415,2083.100098,2083.219971,2076.310059,2080.72998,3701450000,2080.72998
20160414,2082.889893,2087.840088,2078.129883,2082.780029,3765870000,2082.780029
20160413,2065.919922,2083.179932,2065.919922,2082.419922,4191830000,2082.419922
20160412,2043.719971,2065.050049,2039.73999,2061.719971,4239740000,2061.719971
20160411,2050.22998,2062.929932,2041.880005,2041.98999,3567840000,2041.98999
20160408,2045.540039,2060.629883,2041.689941,2047.599976,3359530000,2047.599976
20160407,2063.01001,2063.01001,2033.800049,2041.910034,3801250000,2041.910034
20160406,2045.560059,2067.330078,2043.089966,2066.659912,3750800000,2066.659912
20160405,2062.50,2062.50,2042.560059,2045.170044,4154920000,2045.170044
20160404,2073.189941,2074.02002,2062.570068,2066.129883,3485710000,2066.129883
20160401,2056.620117,2075.070068,2043.97998,2072.780029,3749990000,2072.780029
20160331,2063.77002,2067.919922,2057.459961,2059.73999,3715280000,2059.73999
20160330,2058.27002,2072.209961,2058.27002,2063.949951,3590310000,2063.949951
20160329,2035.75,2055.909912,2028.310059,2055.01001,3822330000,2055.01001
20160328,2037.890015,2042.670044,2031.959961,2037.050049,2809090000,2037.050049
20160324,2032.47998,2036.040039,2022.48999,2035.939941,3407720000,2035.939941
20160323,2048.550049,2048.550049,2034.859985,2036.709961,3639510000,2036.709961
20160322,2048.639893,2056.600098,2040.569946,2049.800049,3418460000,2049.800049
20160321,2047.880005,2053.909912,2043.140015,2051.600098,3376600000,2051.600098
20160318,2041.160034,2052.360107,2041.160034,2049.580078,6503140000,2049.580078
20160317,2026.900024,2046.23999,2022.160034,2040.589966,4530480000,2040.589966
20160316,2014.23999,2032.02002,2010.040039,2027.219971,4057020000,2027.219971
20160315,2015.27002,2015.939941,2005.22998,2015.930054,3560280000,2015.930054
20160314,2019.27002,2024.569946,2012.050049,2019.640015,3487850000,2019.640015
20160311,1994.709961,2022.369995,1994.709961,2022.189941,4078620000,2022.189941
20160310,1990.969971,2005.079956,1969.25,1989.569946,4376790000,1989.569946
20160309,1981.439941,1992.689941,1979.839966,1989.26001,4038120000,1989.26001
20160308,1996.880005,1996.880005,1977.430054,1979.26001,4641650000,1979.26001
20160307,1996.109985,2006.119995,1989.380005,2001.76001,4968180000,2001.76001
20160304,1994.01001,2009.130005,1986.77002,1999.98999,6049930000,1999.98999
20160303,1985.599976,1993.689941,1977.369995,1993.400024,5081700000,1993.400024
20160302,1976.599976,1986.51001,1968.800049,1986.449951,4666610000,1986.449951
20160301,1937.089966,1978.349976,1937.089966,1978.349976,4819750000,1978.349976
20160229,1947.130005,1958.27002,1931.810059,1932.22998,4588180000,1932.22998
20160226,1954.949951,1962.959961,1945.780029,1948.050049,4348510000,1948.050049
20160225,1931.869995,1951.829956,1925.410034,1951.699951,4118210000,1951.699951
20160224,1917.560059,1932.079956,1891.00,1929.800049,4317250000,1929.800049
20160223,1942.380005,1942.380005,1919.439941,1921.27002,3890650000,1921.27002
20160222,1924.439941,1946.699951,1924.439941,1945.50,4054710000,1945.50
20160219,1916.73999,1918.780029,1902.170044,1917.780029,4142850000,1917.780029
20160218,1927.569946,1930.00,1915.089966,1917.829956,4436490000,1917.829956
20160217,1898.800049,1930.680054,1898.800049,1926.819946,5011540000,1926.819946
20160216,1871.439941,1895.77002,1871.439941,1895.579956,4570670000,1895.579956
20160212,1833.400024,1864.780029,1833.400024,1864.780029,4696920000,1864.780029
20160211,1847.00,1847.00,1810.099976,1829.079956,5500800000,1829.079956
20160210,1857.099976,1881.599976,1850.319946,1851.859985,4471170000,1851.859985
20160209,1848.459961,1868.25,1834.939941,1852.209961,5183220000,1852.209961
20160208,1873.25,1873.25,1828.459961,1853.439941,5636460000,1853.439941
20160205,1913.069946,1913.069946,1872.650024,1880.050049,4929940000,1880.050049
20160204,1911.670044,1927.349976,1900.52002,1915.449951,5193320000,1915.449951
20160203,1907.069946,1918.01001,1872.22998,1912.530029,5172950000,1912.530029
20160202,1935.26001,1935.26001,1897.290039,1903.030029,4463190000,1903.030029
20160201,1936.939941,1947.199951,1920.300049,1939.380005,4322530000,1939.380005
20160129,1894.00,1940.23999,1894.00,1940.23999,5497570000,1940.23999
20160128,1885.219971,1902.959961,1873.650024,1893.359985,4693010000,1893.359985
20160127,1902.52002,1916.98999,1872.699951,1882.949951,4754040000,1882.949951
20160126,1878.790039,1906.72998,1878.790039,1903.630005,4357940000,1903.630005
20160125,1906.280029,1906.280029,1875.969971,1877.079956,4401380000,1877.079956
20160122,1877.400024,1908.849976,1877.400024,1906.900024,4901760000,1906.900024
20160121,1861.459961,1889.849976,1848.97998,1868.98999,5078810000,1868.98999
20160120,1876.180054,1876.180054,1812.290039,1859.329956,6416070000,1859.329956
20160119,1888.660034,1901.439941,1864.599976,1881.329956,4928350000,1881.329956
20160115,1916.680054,1916.680054,1857.829956,1880.329956,5468460000,1880.329956
20160114,1891.680054,1934.469971,1878.930054,1921.839966,5241110000,1921.839966
20160113,1940.339966,1950.329956,1886.410034,1890.280029,5087030000,1890.280029
20160112,1927.829956,1947.380005,1914.349976,1938.680054,4887260000,1938.680054
20160111,1926.119995,1935.650024,1901.099976,1923.670044,4607290000,1923.670044
20160108,1945.969971,1960.400024,1918.459961,1922.030029,4664940000,1922.030029
20160107,1985.319946,1985.319946,1938.829956,1943.089966,5076590000,1943.089966
20160106,2011.709961,2011.709961,1979.050049,1990.26001,4336660000,1990.26001
20160105,2013.780029,2021.939941,2004.170044,2016.709961,3706620000,2016.709961
20160104,2038.199951,2038.199951,1989.680054,2012.660034,4304880000,2012.660034
20151231,2060.590088,2062.540039,2043.619995,2043.939941,2655330000,2043.939941
20151230,2077.340088,2077.340088,2061.969971,2063.360107,2367430000,2063.360107
20151229,2060.540039,2081.560059,2060.540039,2078.360107,2542000000,2078.360107
20151228,2057.77002,2057.77002,2044.199951,2056.50,2492510000,2056.50
20151224,2063.52002,2067.360107,2058.72998,2060.98999,1411860000,2060.98999
20151223,2042.199951,2064.72998,2042.199951,2064.290039,3484090000,2064.290039
20151222,2023.150024,2042.73999,2020.48999,2038.969971,3520860000,2038.969971
20151221,2010.27002,2022.900024,2005.930054,2021.150024,3760280000,2021.150024
20151218,2040.810059,2040.810059,2005.329956,2005.550049,6683070000,2005.550049
20151217,2073.76001,2076.370117,2041.660034,2041.890015,4327390000,2041.890015
20151216,2046.50,2076.719971,2042.430054,2073.070068,4635450000,2073.070068
20151215,2025.550049,2053.870117,2025.550049,2043.410034,4353540000,2043.410034
20151214,2013.369995,2022.920044,1993.26001,2021.939941,4612440000,2021.939941
20151211,2047.27002,2047.27002,2008.800049,2012.369995,4301060000,2012.369995
20151210,2047.930054,2067.649902,2045.670044,2052.22998,3715150000,2052.22998
20151209,2061.169922,2080.330078,2036.530029,2047.619995,4385250000,2047.619995
20151208,2073.389893,2073.850098,2052.320068,2063.590088,4173570000,2063.590088
20151207,2090.419922,2090.419922,2066.780029,2077.070068,4043820000,2077.070068
20151204,2051.23999,2093.840088,2051.23999,2091.689941,4214910000,2091.689941
20151203,2080.709961,2085.00,2042.349976,2049.620117,4306490000,2049.620117
20151202,2101.709961,2104.27002,2077.110107,2079.51001,3950640000,2079.51001
20151201,2082.929932,2103.370117,2082.929932,2102.629883,3712120000,2102.629883
20151130,2090.949951,2093.810059,2080.409912,2080.409912,4245030000,2080.409912
20151127,2088.820068,2093.290039,2084.129883,2090.110107,1466840000,2090.110107
20151125,2089.300049,2093.00,2086.300049,2088.870117,2852940000,2088.870117
20151124,2084.419922,2094.120117,2070.290039,2089.139893,3884930000,2089.139893
20151123,2089.409912,2095.610107,2081.389893,2086.590088,3587980000,2086.590088
20151120,2082.820068,2097.060059,2082.820068,2089.169922,3929600000,2089.169922
20151119,2083.699951,2086.73999,2078.76001,2081.23999,3628110000,2081.23999
20151118,2051.98999,2085.310059,2051.98999,2083.580078,3926390000,2083.580078
20151117,2053.669922,2066.689941,2045.900024,2050.439941,4427350000,2050.439941
20151116,2022.079956,2053.219971,2019.390015,2053.189941,3741240000,2053.189941
20151113,2044.640015,2044.640015,2022.02002,2023.040039,4278750000,2023.040039
20151112,2072.290039,2072.290039,2045.660034,2045.969971,4016370000,2045.969971
20151111,2083.409912,2086.939941,2074.850098,2075.00,3692410000,2075.00
20151110,2077.189941,2083.669922,2069.909912,2081.719971,3821440000,2081.719971
20151109,2096.560059,2096.560059,2068.23999,2078.580078,3882350000,2078.580078
20151106,2098.600098,2101.909912,2083.73999,2099.199951,4369020000,2099.199951
20151105,2101.679932,2108.780029,2090.409912,2099.929932,4051890000,2099.929932
20151104,2110.600098,2114.590088,2096.97998,2102.310059,4078870000,2102.310059
20151103,2102.629883,2116.47998,2097.51001,2109.790039,4272060000,2109.790039
20151102,2080.76001,2106.199951,2080.76001,2104.050049,3760020000,2104.050049
20151030,2090.00,2094.320068,2079.340088,2079.360107,4256200000,2079.360107
20151029,2088.350098,2092.52002,2082.629883,2089.409912,4008940000,2089.409912
20151028,2066.47998,2090.350098,2063.110107,2090.350098,4698110000,2090.350098
20151027,2068.75,2070.370117,2058.840088,2065.889893,4216880000,2065.889893
20151026,2075.080078,2075.139893,2066.530029,2071.179932,3385800000,2071.179932
20151023,2058.189941,2079.73999,2058.189941,2075.149902,4108460000,2075.149902
20151022,2021.880005,2055.199951,2021.880005,2052.51001,4430850000,2052.51001
20151021,2033.469971,2037.969971,2017.219971,2018.939941,3627790000,2018.939941
20151020,2033.130005,2039.119995,2026.609985,2030.77002,3331500000,2030.77002
20151019,2031.72998,2034.449951,2022.310059,2033.660034,3287320000,2033.660034
20151016,2024.369995,2033.540039,2020.459961,2033.109985,3595430000,2033.109985
20151015,1996.469971,2024.150024,1996.469971,2023.859985,3746290000,2023.859985
20151014,2003.660034,2009.560059,1990.72998,1994.23999,3644590000,1994.23999
20151013,2015.00,2022.339966,2001.780029,2003.689941,3401920000,2003.689941
20151012,2015.650024,2018.660034,2010.550049,2017.459961,2893250000,2017.459961
20151009,2013.72998,2020.130005,2007.609985,2014.890015,3706900000,2014.890015
20151008,1994.01001,2016.50,1987.530029,2013.430054,3939140000,2013.430054
20151007,1982.339966,1999.310059,1976.439941,1995.829956,4666470000,1995.829956
20151006,1986.630005,1991.619995,1971.98999,1979.920044,4202400000,1979.920044
20151005,1954.329956,1989.170044,1954.329956,1987.050049,4334490000,1987.050049
20151002,1921.77002,1951.359985,1893.699951,1951.359985,4378570000,1951.359985
20151001,1919.650024,1927.209961,1900.699951,1923.819946,3983600000,1923.819946
20150930,1887.140015,1920.530029,1887.140015,1920.030029,4525070000,1920.030029
20150929,1881.900024,1899.47998,1871.910034,1884.089966,4132390000,1884.089966
20150928,1929.180054,1929.180054,1879.209961,1881.77002,4326660000,1881.77002
20150925,1935.930054,1952.890015,1921.50,1931.339966,3721870000,1931.339966
20150924,1934.810059,1937.170044,1908.920044,1932.23999,4091530000,1932.23999
20150923,1943.23999,1949.52002,1932.569946,1938.76001,3190530000,1938.76001
20150922,1961.390015,1961.390015,1929.219971,1942.73999,3808260000,1942.73999
20150921,1960.839966,1979.640015,1955.800049,1966.969971,3269350000,1966.969971
20150918,1989.660034,1989.660034,1953.449951,1958.030029,6021240000,1958.030029
20150917,1995.329956,2020.859985,1986.72998,1990.199951,4183790000,1990.199951
20150916,1978.02002,1997.26001,1977.930054,1995.310059,3630680000,1995.310059
20150915,1955.099976,1983.189941,1954.300049,1978.089966,3239860000,1978.089966
20150914,1963.060059,1963.060059,1948.27002,1953.030029,3000200000,1953.030029
20150911,1951.449951,1961.050049,1939.189941,1961.050049,3218590000,1961.050049
20150910,1941.589966,1965.290039,1937.189941,1952.290039,3626320000,1952.290039
20150909,1971.449951,1988.630005,1937.880005,1942.040039,3652120000,1942.040039
20150908,1927.300049,1970.420044,1927.300049,1969.410034,3548650000,1969.410034
20150904,1947.76001,1947.76001,1911.209961,1921.219971,3167090000,1921.219971
20150903,1950.790039,1975.01001,1944.719971,1951.130005,3520700000,1951.130005
20150902,1916.52002,1948.910034,1916.52002,1948.859985,3742620000,1948.859985
20150901,1970.089966,1970.089966,1903.069946,1913.849976,4371850000,1913.849976
20150831,1986.72998,1986.72998,1965.97998,1972.180054,3915100000,1972.180054
20150828,1986.060059,1993.47998,1975.189941,1988.869995,3949080000,1988.869995
20150827,1942.77002,1989.599976,1942.77002,1987.660034,5006390000,1987.660034
20150826,1872.75,1943.089966,1872.75,1940.51001,5338250000,1940.51001
20150825,1898.079956,1948.040039,1867.079956,1867.609985,5183560000,1867.609985
20150824,1965.150024,1965.150024,1867.01001,1893.209961,6612690000,1893.209961
20150821,2034.079956,2034.079956,1970.890015,1970.890015,5018240000,1970.890015
20150820,2076.610107,2076.610107,2035.72998,2035.72998,3922470000,2035.72998
20150819,2095.689941,2096.169922,2070.530029,2079.610107,3512920000,2079.610107
20150818,2101.98999,2103.469971,2094.139893,2096.919922,2949990000,2096.919922
20150817,2089.699951,2102.870117,2079.300049,2102.439941,2867690000,2102.439941
20150814,2083.149902,2092.449951,2080.610107,2091.540039,2795590000,2091.540039
20150813,2086.189941,2092.929932,2078.26001,2083.389893,3221300000,2083.389893
20150812,2081.100098,2089.060059,2052.090088,2086.050049,4269130000,2086.050049
20150811,2102.659912,2102.659912,2076.48999,2084.070068,3708880000,2084.070068
20150810,2080.97998,2105.350098,2080.97998,2104.179932,3514460000,2104.179932
20150807,2082.610107,2082.610107,2067.909912,2077.570068,3602320000,2077.570068
20150806,2100.75,2103.320068,2075.530029,2083.560059,4246570000,2083.560059
20150805,2095.27002,2112.659912,2095.27002,2099.840088,3968680000,2099.840088
20150804,2097.679932,2102.51001,2088.600098,2093.320068,3546710000,2093.320068
20150803,2104.48999,2105.699951,2087.310059,2098.040039,3476770000,2098.040039
20150731,2111.600098,2114.23999,2102.070068,2103.840088,3681340000,2103.840088
20150730,2106.780029,2110.47998,2094.969971,2108.629883,3579410000,2108.629883
20150729,2094.699951,2110.600098,2094.080078,2108.570068,4038900000,2108.570068
20150728,2070.75,2095.600098,2069.090088,2093.25,4117740000,2093.25
20150727,2078.189941,2078.189941,2063.52002,2067.639893,3836750000,2067.639893
20150724,2102.23999,2106.01001,2077.090088,2079.649902,3870040000,2079.649902
20150723,2114.159912,2116.870117,2098.629883,2102.149902,3772810000,2102.149902
20150722,2118.209961,2118.51001,2110.00,2114.149902,3694070000,2114.149902
20150721,2127.550049,2128.48999,2115.399902,2119.209961,3343690000,2119.209961
20150720,2126.850098,2132.820068,2123.659912,2128.280029,3245870000,2128.280029
20150717,2126.800049,2128.909912,2119.879883,2126.639893,3362750000,2126.639893
20150716,2110.550049,2124.419922,2110.550049,2124.290039,3227080000,2124.290039
20150715,2109.01001,2114.139893,2102.48999,2107.399902,3261810000,2107.399902
20150714,2099.719971,2111.97998,2098.179932,2108.949951,3002120000,2108.949951
20150713,2080.030029,2100.669922,2080.030029,2099.600098,3096730000,2099.600098
20150710,2052.73999,2081.310059,2052.73999,2076.620117,3065070000,2076.620117
20150709,2049.72998,2074.280029,2049.72998,2051.310059,3446810000,2051.310059
20150708,2077.659912,2077.659912,2044.660034,2046.680054,3608780000,2046.680054
20150707,2069.52002,2083.73999,2044.02002,2081.340088,4458660000,2081.340088
20150706,2073.949951,2078.610107,2058.399902,2068.76001,3486360000,2068.76001
20150702,2078.030029,2085.060059,2071.02002,2076.780029,2996540000,2076.780029
20150701,2067.00,2082.780029,2067.00,2077.419922,3727260000,2077.419922
20150630,2061.189941,2074.280029,2056.320068,2063.110107,4078540000,2063.110107
20150629,2098.629883,2098.629883,2056.639893,2057.639893,3678960000,2057.639893
20150626,2102.620117,2108.919922,2095.379883,2101.48999,5025470000,2101.48999
20150625,2109.959961,2116.040039,2101.780029,2102.310059,3214610000,2102.310059
20150624,2123.649902,2125.100098,2108.580078,2108.580078,3102480000,2108.580078
20150623,2123.159912,2128.030029,2119.889893,2124.199951,3091190000,2124.199951
20150622,2112.50,2129.870117,2112.50,2122.850098,3030020000,2122.850098
20150619,2121.060059,2121.639893,2109.449951,2109.98999,4449810000,2109.98999
20150618,2101.580078,2126.649902,2101.580078,2121.23999,3520360000,2121.23999
20150617,2097.399902,2106.790039,2088.860107,2100.439941,3222240000,2100.439941
20150616,2084.26001,2097.399902,2082.100098,2096.290039,2919900000,2096.290039
20150615,2091.340088,2091.340088,2072.48999,2084.429932,3061570000,2084.429932
20150612,2107.429932,2107.429932,2091.330078,2094.110107,2719400000,2094.110107
20150611,2106.23999,2115.02002,2106.23999,2108.860107,3128600000,2108.860107
20150610,2081.120117,2108.50,2081.120117,2105.199951,3414320000,2105.199951
20150609,2079.070068,2085.620117,2072.139893,2080.149902,3034580000,2080.149902
20150608,2092.340088,2093.01001,2079.110107,2079.280029,2917150000,2079.280029
20150605,2095.090088,2100.98999,2085.669922,2092.830078,3243690000,2092.830078
20150604,2112.350098,2112.889893,2093.22998,2095.840088,3200050000,2095.840088
20150603,2110.639893,2121.919922,2109.610107,2114.070068,3099980000,2114.070068
20150602,2110.409912,2117.590088,2099.139893,2109.600098,3049350000,2109.600098
20150601,2108.639893,2119.149902,2102.540039,2111.72998,3011710000,2111.72998
20150529,2120.659912,2120.659912,2104.889893,2107.389893,3927390000,2107.389893
20150528,2122.27002,2122.27002,2112.860107,2120.790039,2980350000,2120.790039
20150527,2105.129883,2126.219971,2105.129883,2123.47998,3127960000,2123.47998
20150526,2125.340088,2125.340088,2099.179932,2104.199951,3342130000,2104.199951
20150522,2130.360107,2132.149902,2126.060059,2126.060059,2571860000,2126.060059
20150521,2125.550049,2134.280029,2122.949951,2130.820068,3070460000,2130.820068
20150520,2127.790039,2134.719971,2122.590088,2125.850098,3025880000,2125.850098
20150519,2129.449951,2133.02002,2124.50,2127.830078,3296030000,2127.830078
20150518,2121.300049,2131.780029,2120.01001,2129.199951,2888190000,2129.199951
20150515,2122.070068,2123.889893,2116.810059,2122.72998,3092080000,2122.72998
20150514,2100.429932,2121.449951,2100.429932,2121.100098,3225740000,2121.100098
20150513,2099.620117,2110.189941,2096.040039,2098.47998,3374260000,2098.47998
20150512,2102.870117,2105.060059,2085.570068,2099.120117,3139520000,2099.120117
20150511,2115.560059,2117.689941,2104.580078,2105.330078,2992670000,2105.330078
20150508,2092.129883,2117.659912,2092.129883,2116.100098,3399440000,2116.100098
20150507,2079.959961,2092.899902,2074.98999,2088.00,3676640000,2088.00
20150506,2091.26001,2098.419922,2067.929932,2080.149902,3792210000,2080.149902
20150505,2112.629883,2115.23999,2088.459961,2089.459961,3793950000,2089.459961
20150504,2110.22998,2120.949951,2110.22998,2114.48999,3091580000,2114.48999
20150501,2087.379883,2108.409912,2087.379883,2108.290039,3379390000,2108.290039
20150430,2105.52002,2105.52002,2077.590088,2085.51001,4509680000,2085.51001
20150429,2112.48999,2113.649902,2097.409912,2106.850098,4074970000,2106.850098
20150428,2108.350098,2116.040039,2094.889893,2114.76001,3546270000,2114.76001
20150427,2119.290039,2125.919922,2107.040039,2108.919922,3438750000,2108.919922
20150424,2112.800049,2120.919922,2112.800049,2117.689941,3375780000,2117.689941
20150423,2107.209961,2120.48999,2103.189941,2112.929932,3636670000,2112.929932
20150422,2098.27002,2109.97998,2091.050049,2107.959961,3348480000,2107.959961
20150421,2102.820068,2109.639893,2094.379883,2097.290039,3243410000,2097.290039
20150420,2084.110107,2103.939941,2084.110107,2100.399902,3000160000,2100.399902
20150417,2102.580078,2102.580078,2072.370117,2081.179932,3627600000,2081.179932
20150416,2105.959961,2111.300049,2100.02002,2104.98999,3434120000,2104.98999
20150415,2097.820068,2111.909912,2097.820068,2106.629883,4013760000,2106.629883
20150414,2092.280029,2098.620117,2083.23999,2095.840088,3301270000,2095.840088
20150413,2102.030029,2107.649902,2092.330078,2092.429932,2908420000,2092.429932
20150410,2091.51001,2102.610107,2091.51001,2102.060059,536200000,2102.060059
20150409,2081.290039,2093.310059,2074.290039,2091.179932,3172360000,2091.179932
20150408,2076.939941,2086.689941,2073.300049,2081.899902,3265330000,2081.899902
20150407,2080.790039,2089.810059,2076.100098,2076.330078,3065510000,2076.330078
20150406,2064.870117,2086.98999,2056.52002,2080.620117,3302970000,2080.620117
20150402,2060.030029,2072.169922,2057.320068,2066.959961,3095960000,2066.959961
20150401,2067.629883,2067.629883,2048.379883,2059.689941,3543270000,2059.689941
20150331,2084.050049,2084.050049,2067.040039,2067.889893,3376550000,2067.889893
20150330,2064.110107,2088.969971,2064.110107,2086.23999,2917690000,2086.23999
20150327,2055.780029,2062.830078,2052.959961,2061.02002,3008550000,2061.02002
20150326,2059.939941,2067.149902,2045.50,2056.149902,3510670000,2056.149902
20150325,2093.100098,2097.429932,2061.050049,2061.050049,3521140000,2061.050049
20150324,2103.939941,2107.629883,2091.50,2091.50,3189820000,2091.50
20150323,2107.98999,2114.860107,2104.419922,2104.419922,3267960000,2104.419922
20150320,2090.320068,2113.919922,2090.320068,2108.100098,5554120000,2108.100098
20150319,2098.689941,2098.689941,2085.560059,2089.27002,3305220000,2089.27002
20150318,2072.840088,2106.850098,2061.22998,2099.50,4128210000,2099.50
20150317,2080.590088,2080.590088,2065.080078,2074.280029,3221840000,2074.280029
20150316,2055.350098,2081.409912,2055.350098,2081.189941,3295600000,2081.189941
20150313,2064.560059,2064.560059,2041.170044,2053.399902,3498560000,2053.399902
20150312,2041.099976,2066.409912,2041.099976,2065.949951,3405860000,2065.949951
20150311,2044.689941,2050.080078,2039.689941,2040.23999,3406570000,2040.23999
20150310,2076.139893,2076.139893,2044.160034,2044.160034,3668900000,2044.160034
20150309,2072.25,2083.48999,2072.209961,2079.429932,3349090000,2079.429932
20150306,2100.909912,2100.909912,2067.27002,2071.26001,3853570000,2071.26001
20150305,2098.540039,2104.25,2095.219971,2101.040039,3103030000,2101.040039
20150304,2107.719971,2107.719971,2094.48999,2098.530029,3421110000,2098.530029
20150303,2115.76001,2115.76001,2098.26001,2107.780029,3262300000,2107.780029
20150302,2105.22998,2117.52002,2104.50,2117.389893,3409490000,2117.389893
20150227,2110.879883,2112.73999,2103.75,2104.50,3547380000,2104.50
20150226,2113.909912,2113.909912,2103.76001,2110.73999,3408690000,2110.73999
20150225,2115.300049,2119.590088,2109.889893,2113.860107,3312340000,2113.860107
20150224,2109.100098,2117.939941,2105.870117,2115.47998,3199840000,2115.47998
20150223,2109.830078,2110.050049,2103.00,2109.659912,3093680000,2109.659912
20150220,2097.649902,2110.610107,2085.439941,2110.300049,3281600000,2110.300049
20150219,2099.25,2102.129883,2090.790039,2097.449951,3247100000,2097.449951
20150218,2099.159912,2100.22998,2092.149902,2099.679932,3370020000,2099.679932
20150217,2096.469971,2101.300049,2089.800049,2100.340088,3361750000,2100.340088
20150213,2088.780029,2097.030029,2086.699951,2096.98999,3527450000,2096.98999
20150212,2069.97998,2088.530029,2069.97998,2088.47998,3788350000,2088.47998
20150211,2068.550049,2073.47998,2057.98999,2068.530029,3596860000,2068.530029
20150210,2049.379883,2070.860107,2048.620117,2068.590088,3669850000,2068.590088
20150209,2053.469971,2056.159912,2041.880005,2046.73999,3549540000,2046.73999
20150206,2062.280029,2072.399902,2049.969971,2055.469971,4232970000,2055.469971
20150205,2043.449951,2063.550049,2043.449951,2062.52002,3821990000,2062.52002
20150204,2048.860107,2054.73999,2036.719971,2041.51001,4141920000,2041.51001
20150203,2022.709961,2050.300049,2022.709961,2050.030029,4615900000,2050.030029
20150202,1996.670044,2021.660034,1980.900024,2020.849976,4008330000,2020.849976
20150130,2019.349976,2023.319946,1993.380005,1994.98999,4538650000,1994.98999
20150129,2002.449951,2024.640015,1989.180054,2021.25,4127140000,2021.25
20150128,2032.339966,2042.48999,2001.48999,2002.160034,4067530000,2002.160034
20150127,2047.859985,2047.859985,2019.910034,2029.550049,3329810000,2029.550049
20150126,2050.419922,2057.620117,2040.969971,2057.090088,3465760000,2057.090088
20150123,2062.97998,2062.97998,2050.540039,2051.820068,3573560000,2051.820068
20150122,2034.300049,2064.620117,2026.380005,2063.149902,4176050000,2063.149902
20150121,2020.189941,2038.290039,2012.040039,2032.119995,3730070000,2032.119995
20150120,2020.76001,2028.939941,2004.48999,2022.550049,3944340000,2022.550049
20150116,1992.25,2020.459961,1988.119995,2019.420044,4056410000,2019.420044
20150115,2013.75,2021.349976,1991.469971,1992.670044,4276720000,1992.670044
20150114,2018.400024,2018.400024,1988.439941,2011.27002,4378680000,2011.27002
20150113,2031.579956,2056.929932,2008.25,2023.030029,4107300000,2023.030029
20150112,2046.130005,2049.300049,2022.579956,2028.26001,3456460000,2028.26001
20150109,2063.449951,2064.429932,2038.329956,2044.810059,3364140000,2044.810059
20150108,2030.609985,2064.080078,2030.609985,2062.139893,3934010000,2062.139893
20150107,2005.550049,2029.609985,2005.550049,2025.900024,3805480000,2025.900024
20150106,2022.150024,2030.25,1992.439941,2002.609985,4460110000,2002.609985
20150105,2054.439941,2054.439941,2017.339966,2020.579956,3799120000,2020.579956
20150102,2058.899902,2072.360107,2046.040039,2058.199951,2708700000,2058.199951
20141231,2082.110107,2085.580078,2057.939941,2058.899902,2606070000,2058.899902
20141230,2088.48999,2088.48999,2079.530029,2080.350098,2440280000,2080.350098
20141229,2087.629883,2093.550049,2085.75,2090.570068,2452360000,2090.570068
20141226,2084.300049,2092.699951,2084.300049,2088.77002,1735230000,2088.77002
20141224,2083.25,2087.560059,2081.860107,2081.879883,1416980000,2081.879883
20141223,2081.47998,2086.72998,2079.77002,2082.169922,3043950000,2082.169922
20141222,2069.280029,2078.76001,2069.280029,2078.540039,3369520000,2078.540039
20141219,2061.040039,2077.850098,2061.030029,2070.649902,6465530000,2070.649902
20141218,2018.97998,2061.22998,2018.97998,2061.22998,4703380000,2061.22998
20141217,1973.77002,2016.75,1973.77002,2012.890015,4942370000,2012.890015
20141216,1986.709961,2016.890015,1972.560059,1972.73999,4958680000,1972.73999
20141215,2005.030029,2018.689941,1982.26001,1989.630005,4361990000,1989.630005
20141212,2030.359985,2032.25,2002.329956,2002.329956,4157650000,2002.329956
20141211,2027.920044,2055.530029,2027.920044,2035.329956,3917950000,2035.329956
20141210,2058.860107,2058.860107,2024.26001,2026.140015,4114440000,2026.140015
20141209,2056.550049,2060.600098,2034.170044,2059.820068,3970150000,2059.820068
20141208,2074.840088,2075.780029,2054.27002,2060.310059,3800990000,2060.310059
20141205,2072.780029,2079.469971,2070.810059,2075.370117,3419620000,2075.370117
20141204,2073.639893,2077.340088,2062.340088,2071.919922,3408340000,2071.919922
20141203,2067.449951,2076.280029,2066.649902,2074.330078,3612680000,2074.330078
20141202,2053.77002,2068.77002,2053.77002,2066.550049,3686650000,2066.550049
20141201,2065.780029,2065.780029,2049.570068,2053.439941,4159010000,2053.439941
20141128,2074.780029,2075.76001,2065.060059,2067.560059,2504640000,2067.560059
20141126,2067.360107,2073.290039,2066.620117,2072.830078,2745260000,2072.830078
20141125,2070.149902,2074.209961,2064.75,2067.030029,3392940000,2067.030029
20141124,2065.070068,2070.169922,2065.070068,2069.409912,3128060000,2069.409912
20141121,2057.459961,2071.459961,2056.75,2063.50,3916420000,2063.50
20141120,2045.869995,2053.840088,2040.48999,2052.75,3128290000,2052.75
20141119,2051.159912,2052.139893,2040.369995,2048.719971,3390850000,2048.719971
20141118,2041.47998,2056.080078,2041.47998,2051.800049,3416190000,2051.800049
20141117,2038.290039,2043.069946,2034.459961,2041.319946,3152890000,2041.319946
20141114,2039.73999,2042.219971,2035.199951,2039.819946,3227130000,2039.819946
20141113,2039.209961,2046.180054,2030.439941,2039.329956,3455270000,2039.329956
20141112,2037.75,2040.329956,2031.949951,2038.25,3246650000,2038.25
20141111,2038.199951,2041.280029,2035.280029,2039.680054,2958320000,2039.680054
20141110,2032.01001,2038.699951,2030.170044,2038.26001,3284940000,2038.26001
20141107,2032.359985,2034.26001,2025.069946,2031.920044,3704280000,2031.920044
20141106,2023.329956,2031.609985,2015.859985,2031.209961,3669770000,2031.209961
20141105,2015.290039,2023.77002,2014.420044,2023.569946,3766590000,2023.569946
20141104,2015.810059,2015.97998,2001.01001,2012.099976,3956260000,2012.099976
20141103,2018.209961,2024.459961,2013.680054,2017.810059,3555440000,2017.810059
20141031,2001.199951,2018.189941,2001.199951,2018.050049,4292290000,2018.050049
20141030,1979.48999,1999.400024,1974.75,1994.650024,3586150000,1994.650024
20141029,1983.290039,1991.400024,1969.040039,1982.300049,3740350000,1982.300049
20141028,1964.140015,1985.050049,1964.140015,1985.050049,3653260000,1985.050049
20141027,1962.969971,1964.640015,1951.369995,1961.630005,3538860000,1961.630005
20141024,1951.589966,1965.27002,1946.27002,1964.579956,3078380000,1964.579956
20141023,1931.02002,1961.949951,1931.02002,1950.819946,3789250000,1950.819946
20141022,1941.290039,1949.310059,1926.829956,1927.109985,3761930000,1927.109985
20141021,1909.380005,1942.449951,1909.380005,1941.280029,3987090000,1941.280029
20141020,1885.619995,1905.030029,1882.300049,1904.01001,3331210000,1904.01001
20141017,1864.910034,1898.160034,1864.910034,1886.76001,4482120000,1886.76001
20141016,1855.949951,1876.01001,1835.02002,1862.76001,5073150000,1862.76001
20141015,1874.180054,1874.180054,1820.660034,1862.48999,6090800000,1862.48999
20141014,1877.109985,1898.709961,1871.790039,1877.699951,4812010000,1877.699951
20141013,1905.650024,1912.089966,1874.140015,1874.73999,4352580000,1874.73999
20141010,1925.630005,1936.97998,1906.050049,1906.130005,4550540000,1906.130005
20141009,1967.680054,1967.680054,1927.560059,1928.209961,4324020000,1928.209961
20141008,1935.550049,1970.359985,1925.25,1968.890015,4441890000,1968.890015
20141007,1962.359985,1962.359985,1934.869995,1935.099976,3687870000,1935.099976
20141006,1970.01001,1977.839966,1958.430054,1964.819946,3358690000,1964.819946
20141003,1948.119995,1971.189941,1948.119995,1967.900024,3561320000,1967.900024
20141002,1945.829956,1952.319946,1926.030029,1946.170044,4012510000,1946.170044
20141001,1971.439941,1971.439941,1941.719971,1946.160034,4188590000,1946.160034
20140930,1978.209961,1985.170044,1968.959961,1972.290039,3951100000,1972.290039
20140929,1978.959961,1981.280029,1964.040039,1977.800049,3094440000,1977.800049
20140926,1966.219971,1986.369995,1966.219971,1982.849976,2929440000,1982.849976
20140925,1997.319946,1997.319946,1965.98999,1965.98999,3273050000,1965.98999
20140924,1983.339966,1999.790039,1978.630005,1998.300049,3313850000,1998.300049
20140923,1992.780029,1995.410034,1982.77002,1982.77002,3279350000,1982.77002
20140922,2009.079956,2009.079956,1991.01001,1994.290039,3349670000,1994.290039
20140919,2012.73999,2019.26001,2006.589966,2010.400024,4880220000,2010.400024
20140918,2003.069946,2012.339966,2003.069946,2011.359985,3235340000,2011.359985
20140917,1999.300049,2010.73999,1993.290039,2001.569946,3209420000,2001.569946
20140916,1981.930054,2002.280029,1979.060059,1998.97998,3160310000,1998.97998
20140915,1986.040039,1987.180054,1978.47998,1984.130005,2776530000,1984.130005
20140912,1996.73999,1996.73999,1980.26001,1985.540039,3206570000,1985.540039
20140911,1992.849976,1997.650024,1985.930054,1997.449951,2941690000,1997.449951
20140910,1988.410034,1996.660034,1982.98999,1995.689941,2912430000,1995.689941
20140909,2000.72998,2001.01001,1984.609985,1988.439941,2882830000,1988.439941
20140908,2007.170044,2007.170044,1995.599976,2001.540039,2789090000,2001.540039
20140905,1998.00,2007.709961,1990.099976,2007.709961,2818300000,2007.709961
20140904,2001.670044,2011.170044,1992.540039,1997.650024,3072410000,1997.650024
20140903,2003.569946,2009.280029,1998.140015,2000.719971,2809980000,2000.719971
20140902,2004.069946,2006.119995,1994.849976,2002.280029,2819980000,2002.280029
20140829,1998.449951,2003.380005,1994.650024,2003.369995,2259130000,2003.369995
20140828,1997.420044,1998.550049,1990.52002,1996.73999,2282400000,1996.73999
20140827,2000.540039,2002.140015,1996.199951,2000.119995,2344350000,2000.119995
20140826,1998.589966,2005.040039,1998.589966,2000.02002,2451950000,2000.02002
20140825,1991.73999,2001.949951,1991.73999,1997.920044,2233880000,1997.920044
20140822,1992.599976,1993.540039,1984.76001,1988.400024,2301860000,1988.400024
20140821,1986.819946,1994.76001,1986.819946,1992.369995,2638920000,1992.369995
20140820,1980.459961,1988.569946,1977.680054,1986.51001,2579380000,1986.51001
20140819,1972.72998,1982.569946,1972.72998,1981.599976,2656430000,1981.599976
20140818,1958.359985,1971.98999,1958.359985,1971.73999,2638160000,1971.73999
20140815,1958.869995,1964.040039,1941.50,1955.060059,3023380000,1955.060059
20140814,1947.410034,1955.22998,1947.410034,1955.180054,2609460000,1955.180054
20140813,1935.599976,1948.410034,1935.599976,1946.719971,2718020000,1946.719971
20140812,1935.72998,1939.650024,1928.290039,1933.75,2611700000,1933.75
20140811,1933.430054,1944.900024,1933.430054,1936.920044,2784890000,1936.920044
20140808,1910.349976,1932.380005,1909.01001,1931.589966,2902280000,1931.589966
20140807,1923.030029,1928.890015,1904.780029,1909.569946,3230520000,1909.569946
20140806,1917.290039,1927.910034,1911.449951,1920.23999,3539150000,1920.23999
20140805,1936.339966,1936.339966,1913.77002,1920.209961,3462520000,1920.209961
20140804,1926.619995,1942.920044,1921.199951,1938.98999,3072920000,1938.98999
20140801,1929.800049,1937.349976,1916.369995,1925.150024,3789660000,1925.150024
20140731,1965.140015,1965.140015,1930.670044,1930.670044,4193000000,1930.670044
20140730,1973.209961,1978.900024,1962.420044,1970.069946,3448250000,1970.069946
20140729,1980.030029,1984.849976,1969.949951,1969.949951,3183300000,1969.949951
20140728,1978.25,1981.52002,1967.310059,1978.910034,2803320000,1978.910034
20140725,1984.599976,1984.599976,1974.369995,1978.339966,2638960000,1978.339966
20140724,1988.069946,1991.390015,1985.790039,1987.97998,3203530000,1987.97998
20140723,1985.319946,1989.22998,1982.439941,1987.01001,2869720000,1987.01001
20140722,1975.650024,1986.23999,1975.650024,1983.530029,2890480000,1983.530029
20140721,1976.930054,1976.930054,1965.77002,1973.630005,2611160000,1973.630005
20140718,1961.540039,1979.910034,1960.819946,1978.219971,3106060000,1978.219971
20140717,1979.75,1981.800049,1955.589966,1958.119995,3381680000,1958.119995
20140716,1976.349976,1983.939941,1975.670044,1981.569946,3390950000,1981.569946
20140715,1977.359985,1982.52002,1965.339966,1973.280029,3328740000,1973.280029
20140714,1969.859985,1979.849976,1969.859985,1977.099976,2744920000,1977.099976
20140711,1965.76001,1968.670044,1959.630005,1967.569946,2684630000,1967.569946
20140710,1966.670044,1969.839966,1952.859985,1964.680054,3165690000,1964.680054
20140709,1965.099976,1974.150024,1965.099976,1972.829956,2858800000,1972.829956
20140708,1976.390015,1976.390015,1959.459961,1963.709961,3302430000,1963.709961
20140707,1984.219971,1984.219971,1974.880005,1977.650024,2681260000,1977.650024
20140703,1975.880005,1985.589966,1975.880005,1985.439941,1998090000,1985.439941
20140702,1973.060059,1976.670044,1972.579956,1974.619995,2851480000,1974.619995
20140701,1962.290039,1978.579956,1962.290039,1973.319946,3188240000,1973.319946
20140630,1960.790039,1964.23999,1958.219971,1960.22998,3037350000,1960.22998
20140627,1956.560059,1961.469971,1952.180054,1960.959961,4290590000,1960.959961
20140626,1959.890015,1959.890015,1944.689941,1957.219971,2778840000,1957.219971
20140625,1949.27002,1960.829956,1947.48999,1959.530029,3106710000,1959.530029
20140624,1961.969971,1968.170044,1948.339966,1949.97998,3089700000,1949.97998
20140623,1962.920044,1963.73999,1958.890015,1962.609985,2717630000,1962.609985
20140620,1960.449951,1963.910034,1959.170044,1962.869995,4336240000,1962.869995
20140619,1957.50,1959.869995,1952.26001,1959.47998,2952150000,1959.47998
20140618,1942.72998,1957.73999,1939.290039,1956.97998,3065220000,1956.97998
20140617,1937.150024,1943.689941,1933.550049,1941.98999,2971260000,1941.98999
20140616,1934.839966,1941.150024,1930.910034,1937.780029,2926130000,1937.780029
20140613,1930.800049,1937.300049,1927.689941,1936.160034,2598230000,1936.160034
20140612,1943.349976,1943.349976,1925.780029,1930.109985,3040480000,1930.109985
20140611,1949.369995,1949.369995,1940.079956,1943.890015,2710620000,1943.890015
20140610,1950.339966,1950.859985,1944.640015,1950.790039,2702360000,1950.790039
20140609,1948.969971,1955.550049,1947.160034,1951.27002,2812180000,1951.27002
20140606,1942.410034,1949.439941,1942.410034,1949.439941,2864300000,1949.439941
20140605,1928.52002,1941.73999,1922.930054,1940.459961,3113270000,1940.459961
20140604,1923.060059,1928.630005,1918.599976,1927.880005,2793920000,1927.880005
20140603,1923.069946,1925.069946,1918.790039,1924.23999,2867180000,1924.23999
20140602,1923.869995,1925.880005,1915.97998,1924.969971,2509020000,1924.969971
20140530,1920.329956,1924.030029,1916.640015,1923.569946,3263490000,1923.569946
20140529,1910.599976,1920.030029,1909.819946,1920.030029,2709050000,1920.030029
20140528,1911.77002,1914.459961,1907.300049,1909.780029,2976450000,1909.780029
20140527,1902.01001,1912.280029,1902.01001,1911.910034,2911020000,1911.910034
20140523,1893.319946,1901.26001,1893.319946,1900.530029,2396280000,1900.530029
20140522,1888.189941,1896.329956,1885.390015,1892.48999,2759800000,1892.48999
20140521,1873.339966,1888.800049,1873.339966,1888.030029,2777140000,1888.030029
20140520,1884.880005,1884.880005,1868.140015,1872.829956,3007700000,1872.829956
20140519,1876.660034,1886.00,1872.420044,1885.079956,2664250000,1885.079956
20140516,1871.189941,1878.280029,1864.819946,1877.859985,3173650000,1877.859985
20140515,1888.160034,1888.160034,1862.359985,1870.849976,3552640000,1870.849976
20140514,1897.130005,1897.130005,1885.77002,1888.530029,2822060000,1888.530029
20140513,1896.75,1902.170044,1896.060059,1897.449951,2915680000,1897.449951
20140512,1880.030029,1897.130005,1880.030029,1896.650024,3005740000,1896.650024
20140509,1875.27002,1878.569946,1867.02002,1878.47998,3025020000,1878.47998
20140508,1877.390015,1889.069946,1870.050049,1875.630005,3393420000,1875.630005
20140507,1868.530029,1878.829956,1859.790039,1878.209961,3632950000,1878.209961
20140506,1883.689941,1883.689941,1867.719971,1867.719971,3327260000,1867.719971
20140505,1879.449951,1885.51001,1866.77002,1884.660034,2733730000,1884.660034
20140502,1885.300049,1891.329956,1878.50,1881.140015,3159560000,1881.140015
20140501,1884.390015,1888.589966,1878.040039,1883.680054,3416740000,1883.680054
20140430,1877.099976,1885.199951,1872.689941,1883.949951,3779230000,1883.949951
20140429,1870.780029,1880.599976,1870.780029,1878.329956,3647820000,1878.329956
20140428,1865.00,1877.01001,1850.609985,1869.430054,4034680000,1869.430054
20140425,1877.719971,1877.719971,1859.699951,1863.400024,3213020000,1863.400024
20140424,1881.969971,1884.060059,1870.23999,1878.609985,3191830000,1878.609985
20140423,1879.319946,1879.75,1873.910034,1875.390015,3085720000,1875.390015
20140422,1872.569946,1884.890015,1872.569946,1879.550049,3215440000,1879.550049
20140421,1865.790039,1871.890015,1863.180054,1871.890015,2642500000,1871.890015
20140417,1861.72998,1869.630005,1856.719971,1864.849976,3341430000,1864.849976
20140416,1846.01001,1862.310059,1846.01001,1862.310059,3155080000,1862.310059
20140415,1831.449951,1844.02002,1816.290039,1842.97998,3736440000,1842.97998
20140414,1818.180054,1834.189941,1815.800049,1830.609985,3111540000,1830.609985
20140411,1830.650024,1835.069946,1814.359985,1815.689941,3743460000,1815.689941
20140410,1872.280029,1872.530029,1830.869995,1833.079956,3758780000,1833.079956
20140409,1852.640015,1872.430054,1852.380005,1872.180054,3308650000,1872.180054
20140408,1845.47998,1854.949951,1837.48999,1851.959961,3721450000,1851.959961
20140407,1863.920044,1864.040039,1841.47998,1845.040039,3801540000,1845.040039
20140404,1890.25,1897.280029,1863.26001,1865.089966,3583750000,1865.089966
20140403,1891.430054,1893.800049,1882.650024,1888.77002,3055600000,1888.77002
20140402,1886.609985,1893.170044,1883.790039,1890.900024,3131660000,1890.900024
20140401,1873.959961,1885.839966,1873.959961,1885.52002,3336190000,1885.52002
20140331,1859.160034,1875.180054,1859.160034,1872.339966,3274300000,1872.339966
20140328,1850.069946,1866.630005,1850.069946,1857.619995,2955520000,1857.619995
20140327,1852.109985,1855.550049,1842.109985,1849.040039,3733430000,1849.040039
20140326,1867.089966,1875.920044,1852.560059,1852.560059,3480850000,1852.560059
20140325,1859.47998,1871.869995,1855.959961,1865.619995,3200560000,1865.619995
20140324,1867.670044,1873.339966,1849.689941,1857.439941,3409000000,1857.439941
20140321,1874.530029,1883.969971,1863.459961,1866.52002,5270710000,1866.52002
20140320,1860.089966,1873.48999,1854.630005,1872.01001,3327540000,1872.01001
20140319,1872.25,1874.140015,1850.349976,1860.77002,3289210000,1860.77002
20140318,1858.920044,1873.76001,1858.920044,1872.25,2930190000,1872.25
20140317,1842.810059,1862.300049,1842.810059,1858.829956,2860490000,1858.829956
20140314,1845.069946,1852.439941,1839.569946,1841.130005,3285460000,1841.130005
20140313,1869.060059,1874.400024,1841.859985,1846.339966,3670990000,1846.339966
20140312,1866.150024,1868.380005,1854.380005,1868.199951,3270860000,1868.199951
20140311,1878.26001,1882.349976,1863.880005,1867.630005,3392400000,1867.630005
20140310,1877.859985,1877.869995,1867.040039,1877.170044,3021350000,1877.170044
20140307,1878.52002,1883.569946,1870.560059,1878.040039,3564740000,1878.040039
20140306,1874.180054,1881.939941,1874.180054,1877.030029,3360450000,1877.030029
20140305,1874.050049,1876.530029,1871.109985,1873.810059,3392990000,1873.810059
20140304,1849.22998,1876.22998,1849.22998,1873.910034,3765770000,1873.910034
20140303,1857.680054,1857.680054,1834.439941,1845.72998,3428220000,1845.72998
20140228,1855.119995,1867.920044,1847.670044,1859.449951,3917450000,1859.449951
20140227,1844.900024,1854.530029,1841.130005,1854.290039,3547460000,1854.290039
20140226,1845.790039,1852.650024,1840.660034,1845.160034,3716730000,1845.160034
20140225,1847.660034,1852.910034,1840.189941,1845.119995,3515560000,1845.119995
20140224,1836.780029,1858.709961,1836.780029,1847.609985,4014530000,1847.609985
20140221,1841.069946,1846.130005,1835.599976,1836.25,3403880000,1836.25
20140220,1829.23999,1842.790039,1824.579956,1839.780029,3404980000,1839.780029
20140219,1838.900024,1847.50,1826.98999,1828.75,3661570000,1828.75
20140218,1839.030029,1842.869995,1835.01001,1840.76001,3421110000,1840.76001
20140214,1828.459961,1841.650024,1825.589966,1838.630005,3114750000,1838.630005
20140213,1814.819946,1830.25,1809.219971,1829.829956,3289510000,1829.829956
20140212,1820.119995,1826.550049,1815.969971,1819.26001,3326380000,1819.26001
20140211,1800.449951,1823.540039,1800.410034,1819.75,3699380000,1819.75
20140210,1796.199951,1799.939941,1791.829956,1799.839966,3312160000,1799.839966
20140207,1776.01001,1798.030029,1776.01001,1797.02002,3775990000,1797.02002
20140206,1752.98999,1774.060059,1752.98999,1773.430054,3825410000,1773.430054
20140205,1753.380005,1755.790039,1737.920044,1751.640015,3984290000,1751.640015
20140204,1743.819946,1758.72998,1743.819946,1755.199951,4068410000,1755.199951
20140203,1782.680054,1784.829956,1739.660034,1741.890015,4726040000,1741.890015
20140131,1790.880005,1793.880005,1772.26001,1782.589966,4059690000,1782.589966
20140130,1777.170044,1798.77002,1777.170044,1794.189941,3547510000,1794.189941
20140129,1790.150024,1790.150024,1770.449951,1774.199951,3964020000,1774.199951
20140128,1783.00,1793.869995,1779.48999,1792.50,3437830000,1792.50
20140127,1791.030029,1795.97998,1772.880005,1781.560059,4045200000,1781.560059
20140124,1826.959961,1826.959961,1790.290039,1790.290039,4618450000,1790.290039
20140123,1842.290039,1842.290039,1820.060059,1828.459961,3972250000,1828.459961
20140122,1844.709961,1846.869995,1840.880005,1844.859985,3374170000,1844.859985
20140121,1841.050049,1849.310059,1832.380005,1843.800049,3782470000,1843.800049
20140117,1844.22998,1846.040039,1835.22998,1838.699951,3626120000,1838.699951
20140116,1847.98999,1847.98999,1840.300049,1845.890015,3491310000,1845.890015
20140115,1840.52002,1850.839966,1840.52002,1848.380005,3777800000,1848.380005
20140114,1821.359985,1839.26001,1821.359985,1838.880005,3353270000,1838.880005
20140113,1841.26001,1843.449951,1815.52002,1819.199951,3591350000,1819.199951
20140110,1840.060059,1843.150024,1832.430054,1842.369995,3335710000,1842.369995
20140109,1839.00,1843.22998,1830.380005,1838.130005,3581150000,1838.130005
20140108,1837.900024,1840.02002,1831.400024,1837.48999,3652140000,1837.48999
20140107,1828.709961,1840.099976,1828.709961,1837.880005,3511750000,1837.880005
20140106,1832.310059,1837.160034,1823.72998,1826.77002,3294850000,1826.77002
20140103,1833.209961,1838.23999,1829.130005,1831.369995,2774270000,1831.369995
20140102,1845.859985,1845.859985,1827.73999,1831.97998,3080600000,1831.97998
20131231,1842.609985,1849.439941,1842.410034,1848.359985,2312840000,1848.359985
20131230,1841.469971,1842.469971,1838.77002,1841.069946,2293860000,1841.069946
20131227,1842.969971,1844.890015,1839.810059,1841.400024,2052920000,1841.400024
20131226,1834.959961,1842.839966,1834.959961,1842.02002,1982270000,1842.02002
20131224,1828.02002,1833.319946,1828.02002,1833.319946,1307630000,1833.319946
20131223,1822.920044,1829.75,1822.920044,1827.98999,2851540000,1827.98999
20131220,1810.390015,1823.75,1810.25,1818.319946,5097700000,1818.319946
20131219,1809.00,1810.880005,1801.349976,1809.599976,3497210000,1809.599976
20131218,1781.459961,1811.079956,1767.98999,1810.650024,4327770000,1810.650024
20131217,1786.469971,1786.77002,1777.050049,1781.00,3270030000,1781.00
20131216,1777.47998,1792.219971,1777.47998,1786.540039,3209890000,1786.540039
20131213,1777.97998,1780.920044,1772.449951,1775.319946,3061070000,1775.319946
20131212,1781.709961,1782.98999,1772.280029,1775.50,3306640000,1775.50
20131211,1802.76001,1802.969971,1780.089966,1782.219971,3472240000,1782.219971
20131210,1807.599976,1808.52002,1801.75,1802.619995,3117150000,1802.619995
20131209,1806.209961,1811.52002,1806.209961,1808.369995,3129500000,1808.369995
20131206,1788.359985,1806.040039,1788.359985,1805.089966,3150030000,1805.089966
20131205,1792.819946,1792.819946,1783.380005,1785.030029,3336880000,1785.030029
20131204,1793.150024,1799.800049,1779.089966,1792.810059,3610540000,1792.810059
20131203,1800.099976,1800.099976,1787.849976,1795.150024,3475680000,1795.150024
20131202,1806.550049,1810.02002,1798.599976,1800.900024,3095430000,1800.900024
20131129,1808.689941,1813.550049,1803.97998,1805.810059,1598300000,1805.810059
20131127,1803.47998,1808.27002,1802.77002,1807.22998,2613590000,1807.22998
20131126,1802.869995,1808.420044,1800.77002,1802.75,3427120000,1802.75
20131125,1806.329956,1808.099976,1800.579956,1802.47998,2998540000,1802.47998
20131122,1797.209961,1804.839966,1794.699951,1804.76001,3055140000,1804.76001
20131121,1783.52002,1797.160034,1783.52002,1795.849976,3256630000,1795.849976
20131120,1789.589966,1795.72998,1777.22998,1781.369995,3109140000,1781.369995
20131119,1790.790039,1795.51001,1784.719971,1787.869995,3224450000,1787.869995
20131118,1798.819946,1802.329956,1788.00,1791.530029,3168520000,1791.530029
20131115,1790.660034,1798.219971,1790.660034,1798.180054,3254820000,1798.180054
20131114,1782.75,1791.530029,1780.219971,1790.619995,3139060000,1790.619995
20131113,1764.369995,1782.00,1760.640015,1782.00,3327480000,1782.00
20131112,1769.51001,1771.780029,1762.290039,1767.689941,3221030000,1767.689941
20131111,1769.959961,1773.439941,1767.849976,1771.890015,2534060000,1771.890015
20131108,1748.369995,1770.780029,1747.630005,1770.609985,3837170000,1770.609985
20131107,1770.73999,1774.540039,1746.199951,1747.150024,4143200000,1747.150024
20131106,1765.00,1773.73999,1764.400024,1770.48999,3322100000,1770.48999
20131105,1765.670044,1767.030029,1755.76001,1762.969971,3516680000,1762.969971
20131104,1763.400024,1768.780029,1761.560059,1767.930054,3194870000,1767.930054
20131101,1758.699951,1765.670044,1752.699951,1761.640015,3686290000,1761.640015
20131031,1763.23999,1768.530029,1755.719971,1756.540039,3826530000,1756.540039
20131030,1772.27002,1775.219971,1757.23999,1763.310059,3523040000,1763.310059
20131029,1762.930054,1772.089966,1762.930054,1771.949951,3358460000,1771.949951
20131028,1759.420044,1764.98999,1757.670044,1762.109985,3282300000,1762.109985
20131025,1756.01001,1759.819946,1752.449951,1759.77002,3175720000,1759.77002
20131024,1747.47998,1753.939941,1745.50,1752.069946,3671700000,1752.069946
20131023,1752.27002,1752.27002,1740.50,1746.380005,3713380000,1746.380005
20131022,1746.47998,1759.329956,1746.47998,1754.670044,3850840000,1754.670044
20131021,1745.199951,1747.790039,1740.670044,1744.660034,3052710000,1744.660034
20131018,1736.719971,1745.310059,1735.73999,1744.50,3664890000,1744.50
20131017,1720.170044,1733.449951,1714.119995,1733.150024,3453590000,1733.150024
20131016,1700.48999,1721.76001,1700.48999,1721.540039,3486180000,1721.540039
20131015,1709.170044,1711.569946,1695.930054,1698.060059,3327740000,1698.060059
20131014,1699.859985,1711.030029,1692.130005,1710.140015,2580580000,1710.140015
20131011,1691.089966,1703.439941,1688.52002,1703.199951,2944670000,1703.199951
20131010,1660.880005,1692.560059,1660.880005,1692.560059,3362300000,1692.560059
20131009,1656.98999,1662.469971,1646.469971,1656.400024,3577840000,1656.400024
20131008,1676.219971,1676.790039,1655.030029,1655.449951,3569230000,1655.449951
20131007,1687.150024,1687.150024,1674.699951,1676.119995,2678490000,1676.119995
20131004,1678.790039,1691.939941,1677.329956,1690.50,2880270000,1690.50
20131003,1692.349976,1692.349976,1670.359985,1678.660034,3279650000,1678.660034
20131002,1691.900024,1693.869995,1680.339966,1693.869995,3148600000,1693.869995
20131001,1682.410034,1696.550049,1682.069946,1695.00,3238690000,1695.00
20130930,1687.26001,1687.26001,1674.98999,1681.550049,3308630000,1681.550049
20130927,1695.52002,1695.52002,1687.109985,1691.75,2951700000,1691.75
20130926,1694.050049,1703.849976,1693.109985,1698.670044,2813930000,1698.670044
20130925,1698.02002,1701.709961,1691.880005,1692.77002,3148730000,1692.77002
20130924,1702.599976,1707.630005,1694.900024,1697.420044,3268930000,1697.420044
20130923,1711.439941,1711.439941,1697.099976,1701.839966,3126950000,1701.839966
20130920,1722.439941,1725.22998,1708.890015,1709.910034,5074030000,1709.910034
20130919,1727.339966,1729.859985,1720.199951,1722.339966,3740130000,1722.339966
20130918,1705.73999,1729.439941,1700.349976,1725.52002,3989760000,1725.52002
20130917,1697.72998,1705.52002,1697.72998,1704.76001,2774240000,1704.76001
20130916,1691.699951,1704.949951,1691.699951,1697.599976,3079800000,1697.599976
20130913,1685.040039,1688.72998,1682.219971,1687.98999,2736500000,1687.98999
20130912,1689.209961,1689.969971,1681.959961,1683.420044,3106290000,1683.420044
20130911,1681.040039,1689.130005,1678.699951,1689.130005,3135460000,1689.130005
20130910,1675.109985,1684.089966,1675.109985,1683.98999,3691800000,1683.98999
20130909,1656.849976,1672.400024,1656.849976,1671.709961,3102780000,1671.709961
20130906,1657.439941,1664.829956,1640.619995,1655.170044,3123880000,1655.170044
20130905,1653.280029,1659.170044,1653.069946,1655.079956,2957110000,1655.079956
20130904,1640.719971,1655.719971,1637.410034,1653.079956,3312150000,1653.079956
20130903,1635.949951,1651.349976,1633.410034,1639.77002,3731610000,1639.77002
20130830,1638.890015,1640.079956,1628.050049,1632.969971,2734300000,1632.969971
20130829,1633.50,1646.410034,1630.880005,1638.170044,2527550000,1638.170044
20130828,1630.25,1641.180054,1627.469971,1634.959961,2784010000,1634.959961
20130827,1652.540039,1652.540039,1629.050049,1630.47998,3219190000,1630.47998
20130826,1664.290039,1669.51001,1656.02002,1656.780029,2430670000,1656.780029
20130823,1659.920044,1664.849976,1654.810059,1663.50,2582670000,1663.50
20130822,1645.030029,1659.550049,1645.030029,1656.959961,2537460000,1656.959961
20130821,1650.660034,1656.98999,1639.430054,1642.800049,2932180000,1642.800049
20130820,1646.810059,1658.920044,1646.079956,1652.349976,2994090000,1652.349976
20130819,1655.25,1659.180054,1645.839966,1646.060059,2904530000,1646.060059
20130816,1661.219971,1663.599976,1652.609985,1655.829956,3211450000,1655.829956
20130815,1679.609985,1679.609985,1658.589966,1661.319946,3426690000,1661.319946
20130814,1693.880005,1695.52002,1684.829956,1685.390015,2871430000,1685.390015
20130813,1690.650024,1696.810059,1682.619995,1694.160034,3035560000,1694.160034
20130812,1688.369995,1691.48999,1683.349976,1689.469971,2789160000,1689.469971
20130809,1696.099976,1699.420044,1686.02002,1691.420044,2957670000,1691.420044
20130808,1693.349976,1700.180054,1688.380005,1697.47998,3271660000,1697.47998
20130807,1695.300049,1695.300049,1684.910034,1690.910034,3010230000,1690.910034
20130806,1705.790039,1705.790039,1693.290039,1697.369995,3141210000,1697.369995
20130805,1708.01001,1709.23999,1703.550049,1707.140015,2529300000,1707.140015
20130802,1706.099976,1709.670044,1700.680054,1709.670044,3136630000,1709.670044
20130801,1689.420044,1707.849976,1689.420044,1706.869995,3775170000,1706.869995
20130731,1687.76001,1698.430054,1684.939941,1685.72998,3847390000,1685.72998
20130730,1687.920044,1693.189941,1682.420044,1685.959961,3320530000,1685.959961
20130729,1690.319946,1690.920044,1681.859985,1685.329956,2840520000,1685.329956
20130726,1687.310059,1691.849976,1676.030029,1691.650024,2762770000,1691.650024
20130725,1685.209961,1690.939941,1680.069946,1690.25,3322500000,1690.25
20130724,1696.060059,1698.380005,1682.569946,1685.939941,3336120000,1685.939941
20130723,1696.630005,1698.780029,1691.130005,1692.390015,3096180000,1692.390015
20130722,1694.410034,1697.609985,1690.670044,1695.530029,2779130000,1695.530029
20130719,1686.150024,1692.089966,1684.079956,1692.089966,3302580000,1692.089966
20130718,1681.050049,1693.119995,1681.050049,1689.369995,3452370000,1689.369995
20130717,1677.910034,1684.75,1677.910034,1680.910034,3153440000,1680.910034
20130716,1682.699951,1683.72998,1671.839966,1676.26001,3081710000,1676.26001
20130715,1679.589966,1684.51001,1677.890015,1682.50,2623200000,1682.50
20130712,1675.26001,1680.189941,1672.329956,1680.189941,3039070000,1680.189941
20130711,1657.410034,1676.630005,1657.410034,1675.02002,3446340000,1675.02002
20130710,1651.560059,1657.920044,1647.660034,1652.619995,3011010000,1652.619995
20130709,1642.890015,1654.180054,1642.890015,1652.319946,3155360000,1652.319946
20130708,1634.199951,1644.680054,1634.199951,1640.459961,3514590000,1640.459961
20130705,1618.650024,1632.069946,1614.709961,1631.890015,2634140000,1631.890015
20130703,1611.47998,1618.969971,1604.569946,1615.410034,1966050000,1615.410034
20130702,1614.290039,1624.26001,1606.77002,1614.079956,3317130000,1614.079956
20130701,1609.780029,1626.609985,1609.780029,1614.959961,3104690000,1614.959961
20130628,1611.119995,1615.939941,1601.060059,1606.280029,4977190000,1606.280029
20130627,1606.439941,1620.069946,1606.439941,1613.199951,3364540000,1613.199951
20130626,1592.27002,1606.829956,1592.27002,1603.26001,3558340000,1603.26001
20130625,1577.52002,1593.790039,1577.089966,1588.030029,3761170000,1588.030029
20130624,1588.77002,1588.77002,1560.329956,1573.089966,4733660000,1573.089966
20130621,1588.619995,1599.189941,1577.699951,1592.430054,5797280000,1592.430054
20130620,1624.619995,1624.619995,1584.319946,1588.189941,4858850000,1588.189941
20130619,1651.829956,1652.449951,1628.910034,1628.930054,3545060000,1628.930054
20130618,1639.77002,1654.189941,1639.77002,1651.810059,3120980000,1651.810059
20130617,1630.640015,1646.50,1630.339966,1639.040039,3137080000,1639.040039
20130614,1635.52002,1640.800049,1623.959961,1626.72998,2939400000,1626.72998
20130613,1612.150024,1639.25,1608.069946,1636.359985,3378620000,1636.359985
20130612,1629.939941,1637.709961,1610.920044,1612.52002,3202550000,1612.52002
20130611,1638.640015,1640.130005,1622.920044,1626.130005,3435710000,1626.130005
20130610,1644.670044,1648.689941,1639.26001,1642.810059,2978730000,1642.810059
20130607,1625.27002,1644.400024,1625.27002,1643.380005,3371990000,1643.380005
20130606,1609.290039,1622.560059,1598.22998,1622.560059,3547380000,1622.560059
20130605,1629.050049,1629.310059,1607.089966,1608.900024,3632350000,1608.900024
20130604,1640.72998,1646.530029,1623.619995,1631.380005,3653840000,1631.380005
20130603,1631.709961,1640.420044,1622.719971,1640.420044,3952070000,1640.420044
20130531,1652.130005,1658.98999,1630.73999,1630.73999,4099600000,1630.73999
20130530,1649.140015,1661.910034,1648.609985,1654.410034,3498620000,1654.410034
20130529,1656.569946,1656.569946,1640.050049,1648.359985,3587140000,1648.359985
20130528,1652.630005,1674.209961,1652.630005,1660.060059,3457400000,1660.060059
20130524,1646.670044,1649.780029,1636.880005,1649.599976,2758080000,1649.599976
20130523,1651.619995,1655.50,1635.530029,1650.51001,3945510000,1650.51001
20130522,1669.390015,1687.180054,1648.859985,1655.349976,4361020000,1655.349976
20130521,1666.199951,1674.930054,1662.670044,1669.160034,3513560000,1669.160034
20130520,1665.709961,1672.839966,1663.52002,1666.290039,3275080000,1666.290039
20130517,1652.449951,1667.469971,1652.449951,1667.469971,3440710000,1667.469971
20130516,1658.069946,1660.51001,1648.599976,1650.469971,3513130000,1650.469971
20130515,1649.130005,1661.48999,1646.680054,1658.780029,3657440000,1658.780029
20130514,1633.75,1651.099976,1633.75,1650.339966,3457790000,1650.339966
20130513,1632.099976,1636.00,1626.73999,1633.77002,2910600000,1633.77002
20130510,1626.689941,1633.699951,1623.709961,1633.699951,3086470000,1633.699951
20130509,1632.689941,1635.01001,1623.089966,1626.670044,3457400000,1626.670044
20130508,1625.949951,1632.780029,1622.699951,1632.689941,3554700000,1632.689941
20130507,1617.550049,1626.030029,1616.640015,1625.959961,3309580000,1625.959961
20130506,1614.400024,1619.77002,1614.209961,1617.50,3062240000,1617.50
20130503,1597.599976,1618.459961,1597.599976,1614.420044,3603910000,1614.420044
20130502,1582.77002,1598.599976,1582.77002,1597.589966,3366950000,1597.589966
20130501,1597.550049,1597.550049,1581.280029,1582.699951,3530320000,1582.699951
20130430,1593.579956,1597.569946,1586.50,1597.569946,3745070000,1597.569946
20130429,1582.339966,1596.650024,1582.339966,1593.609985,2891200000,1593.609985
20130426,1585.160034,1585.780029,1577.560059,1582.23999,3198620000,1582.23999
20130425,1578.930054,1592.640015,1578.930054,1585.160034,3908580000,1585.160034
20130424,1578.780029,1583.00,1575.800049,1578.790039,3598240000,1578.790039
20130423,1562.50,1579.579956,1562.50,1578.780029,3565150000,1578.780029
20130422,1555.25,1565.550049,1548.189941,1562.50,2979880000,1562.50
20130419,1541.609985,1555.890015,1539.400024,1555.25,3569870000,1555.25
20130418,1552.030029,1554.380005,1536.030029,1541.609985,3890800000,1541.609985
20130417,1574.569946,1574.569946,1543.689941,1552.01001,4250310000,1552.01001
20130416,1552.359985,1575.349976,1552.359985,1574.569946,3654700000,1574.569946
20130415,1588.839966,1588.839966,1552.280029,1552.359985,4660130000,1552.359985
20130412,1593.300049,1593.300049,1579.969971,1588.849976,3206290000,1588.849976
20130411,1587.72998,1597.349976,1586.170044,1593.369995,3393950000,1593.369995
20130410,1568.609985,1589.069946,1568.609985,1587.72998,3453350000,1587.72998
20130409,1563.109985,1573.890015,1560.920044,1568.609985,3252780000,1568.609985
20130408,1553.26001,1563.069946,1548.630005,1563.069946,2887120000,1563.069946
20130405,1559.97998,1559.97998,1539.50,1553.280029,3515410000,1553.280029
20130404,1553.689941,1562.599976,1552.52002,1559.97998,3350670000,1559.97998
20130403,1570.25,1571.469971,1549.800049,1553.689941,4060610000,1553.689941
20130402,1562.170044,1573.660034,1562.170044,1570.25,3312160000,1570.25
20130401,1569.180054,1570.569946,1558.469971,1562.170044,2753110000,1562.170044
20130328,1562.859985,1570.280029,1561.079956,1569.189941,3304440000,1569.189941
20130327,1563.75,1564.069946,1551.900024,1562.849976,2914210000,1562.849976
20130326,1551.689941,1563.949951,1551.689941,1563.77002,2869260000,1563.77002
20130325,1556.890015,1564.910034,1546.219971,1551.689941,3178170000,1551.689941
20130322,1545.900024,1557.73999,1545.900024,1556.890015,2948380000,1556.890015
20130321,1558.709961,1558.709961,1543.550049,1545.800049,3243270000,1545.800049
20130320,1548.339966,1561.560059,1548.339966,1558.709961,3349090000,1558.709961
20130319,1552.099976,1557.25,1538.569946,1548.339966,3796210000,1548.339966
20130318,1560.699951,1560.699951,1545.130005,1552.099976,3164560000,1552.099976
20130315,1563.209961,1563.619995,1555.73999,1560.699951,5175850000,1560.699951
20130314,1554.52002,1563.319946,1554.52002,1563.22998,3459260000,1563.22998
20130313,1552.47998,1556.390015,1548.25,1554.52002,3073830000,1554.52002
20130312,1556.219971,1556.77002,1548.23999,1552.47998,3274910000,1552.47998
20130311,1551.150024,1556.27002,1547.359985,1556.219971,3091080000,1556.219971
20130308,1544.26001,1552.47998,1542.939941,1551.180054,3652260000,1551.180054
20130307,1541.459961,1545.780029,1541.459961,1544.26001,3634710000,1544.26001
20130306,1539.790039,1545.25,1538.109985,1541.459961,3676890000,1541.459961
20130305,1525.199951,1543.469971,1525.199951,1539.790039,3610690000,1539.790039
20130304,1518.199951,1525.27002,1512.290039,1525.199951,3414430000,1525.199951
20130301,1514.680054,1519.98999,1501.47998,1518.199951,3695610000,1518.199951
20130228,1515.98999,1525.339966,1514.459961,1514.680054,3912320000,1514.680054
20130227,1496.939941,1520.079956,1494.880005,1515.98999,3551850000,1515.98999
20130226,1487.849976,1498.98999,1485.01001,1496.939941,3975280000,1496.939941
20130225,1515.599976,1525.839966,1487.849976,1487.849976,4011050000,1487.849976
20130222,1502.420044,1515.640015,1502.420044,1515.599976,3419320000,1515.599976
20130221,1511.949951,1511.949951,1497.290039,1502.420044,4274600000,1502.420044
20130220,1530.939941,1530.939941,1511.410034,1511.949951,4240570000,1511.949951
20130219,1519.790039,1530.939941,1519.790039,1530.939941,3748910000,1530.939941
20130215,1521.380005,1524.23999,1514.140015,1519.790039,3838510000,1519.790039
20130214,1520.329956,1523.140015,1514.02002,1521.380005,3759740000,1521.380005
20130213,1519.430054,1524.689941,1515.930054,1520.329956,3385880000,1520.329956
20130212,1517.01001,1522.290039,1515.609985,1519.430054,3414370000,1519.430054
20130211,1517.930054,1518.310059,1513.609985,1517.01001,2684100000,1517.01001
20130208,1509.390015,1518.310059,1509.390015,1517.930054,2986150000,1517.930054
20130207,1512.119995,1512.900024,1498.48999,1509.390015,3614580000,1509.390015
20130206,1511.290039,1512.530029,1504.709961,1512.119995,3611570000,1512.119995
20130205,1495.709961,1514.959961,1495.709961,1511.290039,3618360000,1511.290039
20130204,1513.170044,1513.170044,1495.02002,1495.709961,3390000000,1495.709961
20130201,1498.109985,1514.410034,1498.109985,1513.170044,3836320000,1513.170044
20130131,1501.959961,1504.189941,1496.76001,1498.109985,3999880000,1498.109985
20130130,1507.839966,1509.939941,1500.109985,1501.959961,3726810000,1501.959961
20130129,1500.180054,1509.349976,1498.089966,1507.839966,3949640000,1507.839966
20130128,1502.959961,1503.22998,1496.329956,1500.180054,3388540000,1500.180054
20130125,1494.819946,1503.26001,1494.819946,1502.959961,3476290000,1502.959961
20130124,1494.810059,1502.27002,1489.459961,1494.819946,3699430000,1494.819946
20130123,1492.560059,1496.130005,1489.900024,1494.810059,3552010000,1494.810059
20130122,1485.97998,1492.560059,1481.160034,1492.560059,3570950000,1492.560059
20130118,1480.949951,1485.97998,1475.810059,1485.97998,3795740000,1485.97998
20130117,1472.630005,1485.160034,1472.630005,1480.939941,3706710000,1480.939941
20130116,1472.329956,1473.959961,1467.599976,1472.630005,3384080000,1472.630005
20130115,1470.670044,1473.310059,1463.76001,1472.339966,3135350000,1472.339966
20130114,1472.050049,1472.050049,1465.689941,1470.680054,3003010000,1470.680054
20130111,1472.119995,1472.75,1467.579956,1472.050049,3340650000,1472.050049
20130110,1461.02002,1472.300049,1461.02002,1472.119995,4081840000,1472.119995
20130109,1457.150024,1464.72998,1457.150024,1461.02002,3674390000,1461.02002
20130108,1461.890015,1461.890015,1451.640015,1457.150024,3601600000,1457.150024
20130107,1466.469971,1466.469971,1456.619995,1461.890015,3304970000,1461.890015
20130104,1459.369995,1467.939941,1458.98999,1466.469971,3424290000,1466.469971
20130103,1462.420044,1465.469971,1455.530029,1459.369995,3829730000,1459.369995
20130102,1426.189941,1462.430054,1426.189941,1462.420044,4202600000,1462.420044
20121231,1402.430054,1426.73999,1398.109985,1426.189941,3204330000,1426.189941
20121228,1418.099976,1418.099976,1401.579956,1402.430054,2426680000,1402.430054
20121227,1419.829956,1422.800049,1401.800049,1418.099976,2830180000,1418.099976
20121226,1426.660034,1429.420044,1416.430054,1419.829956,2285030000,1419.829956
20121224,1430.150024,1430.150024,1424.660034,1426.660034,1248960000,1426.660034
20121221,1443.670044,1443.670044,1422.579956,1430.150024,5229160000,1430.150024
20121220,1435.810059,1443.699951,1432.819946,1443.689941,3686580000,1443.689941
20121219,1446.790039,1447.75,1435.800049,1435.810059,3869800000,1435.810059
20121218,1430.469971,1448.00,1430.469971,1446.790039,4302240000,1446.790039
20121217,1413.540039,1430.670044,1413.540039,1430.359985,3455610000,1430.359985
20121214,1419.449951,1419.449951,1411.880005,1413.579956,3210170000,1413.579956
20121213,1428.47998,1431.359985,1416.00,1419.449951,3349960000,1419.449951
20121212,1427.839966,1438.589966,1426.76001,1428.47998,3709050000,1428.47998
20121211,1418.550049,1434.27002,1418.550049,1427.839966,3650230000,1427.839966
20121210,1418.069946,1421.640015,1415.640015,1418.550049,2999430000,1418.550049
20121207,1413.949951,1420.339966,1410.900024,1418.069946,3125160000,1418.069946
20121206,1409.430054,1413.949951,1405.930054,1413.939941,3229700000,1413.939941
20121205,1407.050049,1415.560059,1398.22998,1409.280029,4253920000,1409.280029
20121204,1409.459961,1413.140015,1403.650024,1407.050049,3247710000,1407.050049
20121203,1416.339966,1423.72998,1408.459961,1409.459961,3074280000,1409.459961
20121130,1415.949951,1418.859985,1411.630005,1416.180054,3966000000,1416.180054
20121129,1409.959961,1419.699951,1409.040039,1415.949951,3356850000,1415.949951
20121128,1398.77002,1410.310059,1385.430054,1409.930054,3359250000,1409.930054
20121127,1406.290039,1409.01001,1398.030029,1398.939941,3323120000,1398.939941
20121126,1409.150024,1409.150024,1397.680054,1406.290039,2948960000,1406.290039
20121123,1391.030029,1409.160034,1391.030029,1409.150024,1504960000,1409.150024
20121121,1387.790039,1391.25,1386.390015,1391.030029,2667090000,1391.030029
20121120,1386.819946,1389.77002,1377.040039,1387.810059,3207160000,1387.810059
20121119,1359.880005,1386.890015,1359.880005,1386.890015,3374800000,1386.890015
20121116,1353.359985,1362.030029,1343.349976,1359.880005,4045910000,1359.880005
20121115,1355.410034,1360.619995,1348.050049,1353.329956,3928870000,1353.329956
20121114,1374.640015,1380.130005,1352.50,1355.48999,4109510000,1355.48999
20121113,1380.030029,1388.810059,1371.390015,1374.530029,3455550000,1374.530029
20121112,1379.859985,1384.869995,1377.189941,1380.030029,2567540000,1380.030029
20121109,1377.550049,1391.390015,1373.030029,1379.849976,3647350000,1379.849976
20121108,1394.530029,1401.22998,1377.51001,1377.51001,3779520000,1377.51001
20121107,1428.27002,1428.27002,1388.140015,1394.530029,4356490000,1394.530029
20121106,1417.26001,1433.380005,1417.26001,1428.390015,3306970000,1428.390015
20121105,1414.02002,1419.900024,1408.130005,1417.26001,2921040000,1417.26001
20121102,1427.589966,1434.27002,1412.910034,1414.199951,3732480000,1414.199951
20121101,1412.199951,1428.349976,1412.199951,1427.589966,3929890000,1427.589966
20121031,1410.98999,1418.76001,1405.949951,1412.160034,3577110000,1412.160034
20121026,1412.969971,1417.089966,1403.280029,1411.939941,3284910000,1411.939941
20121025,1409.73999,1421.119995,1405.140015,1412.969971,3512640000,1412.969971
20121024,1413.199951,1420.040039,1407.099976,1408.75,3385970000,1408.75
20121023,1433.73999,1433.73999,1407.560059,1413.109985,3587670000,1413.109985
20121022,1433.209961,1435.459961,1422.060059,1433.819946,3216220000,1433.819946
20121019,1457.339966,1457.339966,1429.849976,1433.189941,3875170000,1433.189941
20121018,1460.939941,1464.02002,1452.630005,1457.339966,3880030000,1457.339966
20121017,1454.219971,1462.199951,1453.349976,1460.910034,3655320000,1460.910034
20121016,1440.310059,1455.51001,1440.310059,1454.920044,3568770000,1454.920044
20121015,1428.75,1441.310059,1427.23999,1440.130005,3483810000,1440.130005
20121012,1432.839966,1438.430054,1425.530029,1428.589966,3134750000,1428.589966
20121011,1432.819946,1443.900024,1432.819946,1432.839966,3672540000,1432.839966
20121010,1441.47998,1442.52002,1430.640015,1432.560059,3225060000,1432.560059
20121009,1455.900024,1455.900024,1441.180054,1441.47998,3216320000,1441.47998
20121008,1460.930054,1460.930054,1453.099976,1455.880005,2328720000,1455.880005
20121005,1461.400024,1470.959961,1456.890015,1460.930054,3172940000,1460.930054
20121004,1451.079956,1463.140015,1451.079956,1461.400024,3615860000,1461.400024
20121003,1446.050049,1454.300049,1441.98999,1450.98999,3531640000,1450.98999
20121002,1444.98999,1451.52002,1439.01001,1445.75,3321790000,1445.75
20121001,1440.900024,1457.140015,1440.900024,1444.48999,3505080000,1444.48999
20120928,1447.130005,1447.130005,1435.599976,1440.670044,3509230000,1440.670044
20120927,1433.359985,1450.199951,1433.359985,1447.150024,3150330000,1447.150024
20120926,1441.599976,1441.599976,1430.530029,1433.319946,3565380000,1433.319946
20120925,1456.939941,1463.23999,1441.589966,1441.589966,3739900000,1441.589966
20120924,1459.76001,1460.719971,1452.060059,1456.890015,3008920000,1456.890015
20120921,1460.339966,1467.069946,1459.51001,1460.150024,4833870000,1460.150024
20120920,1461.050049,1461.22998,1449.97998,1460.26001,3382520000,1460.26001
20120919,1459.50,1465.150024,1457.880005,1461.050049,3451360000,1461.050049
20120918,1461.189941,1461.469971,1456.130005,1459.319946,3377390000,1459.319946
20120917,1465.420044,1465.630005,1457.550049,1461.189941,3482430000,1461.189941
20120914,1460.069946,1474.51001,1460.069946,1465.77002,5041990000,1465.77002
20120913,1436.560059,1463.76001,1435.339966,1459.98999,4606550000,1459.98999
20120912,1433.560059,1439.150024,1432.98999,1436.560059,3641200000,1436.560059
20120911,1429.130005,1437.76001,1429.130005,1433.560059,3509630000,1433.560059
20120910,1437.920044,1438.73999,1428.97998,1429.079956,3223670000,1429.079956
20120907,1432.119995,1437.920044,1431.449951,1437.920044,3717620000,1437.920044
20120906,1403.73999,1432.119995,1403.73999,1432.119995,3952870000,1432.119995
20120905,1404.939941,1408.810059,1401.25,1403.439941,3389110000,1403.439941
20120904,1406.540039,1409.310059,1396.560059,1404.939941,3200310000,1404.939941
20120831,1400.069946,1413.089966,1398.959961,1406.579956,2938250000,1406.579956
20120830,1410.079956,1410.079956,1397.01001,1399.47998,2530280000,1399.47998
20120829,1409.319946,1413.949951,1406.569946,1410.48999,2571220000,1410.48999
20120828,1410.439941,1413.630005,1405.589966,1409.300049,2629090000,1409.300049
20120827,1411.130005,1416.170044,1409.109985,1410.439941,2472500000,1410.439941
20120824,1401.98999,1413.459961,1398.040039,1411.130005,2598790000,1411.130005
20120823,1413.48999,1413.48999,1400.50,1402.079956,3008240000,1402.079956
20120822,1413.089966,1416.119995,1406.780029,1413.48999,3062690000,1413.48999
20120821,1418.130005,1426.680054,1410.859985,1413.170044,3282950000,1413.170044
20120820,1417.849976,1418.130005,1412.119995,1418.130005,2766320000,1418.130005
20120817,1415.839966,1418.709961,1414.670044,1418.160034,2922990000,1418.160034
20120816,1405.569946,1417.439941,1404.150024,1415.51001,3114100000,1415.51001
20120815,1403.890015,1407.72998,1401.829956,1405.530029,2655750000,1405.530029
20120814,1404.359985,1410.030029,1400.599976,1403.930054,2930900000,1403.930054
20120813,1405.869995,1405.869995,1397.319946,1404.109985,2499990000,1404.109985
20120810,1402.579956,1405.97998,1395.619995,1405.869995,2767980000,1405.869995
20120809,1402.26001,1405.949951,1398.800049,1402.800049,3119610000,1402.800049
20120808,1401.22998,1404.140015,1396.130005,1402.219971,3221790000,1402.219971
20120807,1394.459961,1407.140015,1394.459961,1401.349976,3682490000,1401.349976
20120806,1391.040039,1399.630005,1391.040039,1394.22998,3122050000,1394.22998
20120803,1365.449951,1394.160034,1365.449951,1390.98999,3751170000,1390.98999
20120802,1375.130005,1375.130005,1354.650024,1365.00,4193740000,1365.00
20120801,1379.319946,1385.030029,1373.349976,1375.319946,4440920000,1375.319946
20120731,1385.27002,1387.160034,1379.170044,1379.319946,3821570000,1379.319946
20120730,1385.939941,1391.73999,1381.369995,1385.300049,3212060000,1385.300049
20120727,1360.050049,1389.189941,1360.050049,1385.969971,4399010000,1385.969971
20120726,1338.170044,1363.130005,1338.170044,1360.02002,4429300000,1360.02002
20120725,1338.349976,1343.97998,1331.50,1337.890015,3719170000,1337.890015
20120724,1350.52002,1351.530029,1329.23999,1338.310059,3891290000,1338.310059
20120723,1362.339966,1362.339966,1337.560059,1350.52002,3717180000,1350.52002
20120720,1376.51001,1376.51001,1362.189941,1362.660034,3925020000,1362.660034
20120719,1373.01001,1380.390015,1371.209961,1376.51001,4043360000,1376.51001
20120718,1363.579956,1375.26001,1358.959961,1372.780029,3642630000,1372.780029
20120717,1353.680054,1365.359985,1345.069946,1363.670044,3566680000,1363.670044
20120716,1356.50,1357.26001,1348.51001,1353.640015,2862720000,1353.640015
20120713,1334.810059,1357.699951,1334.810059,1356.780029,3212930000,1356.780029
20120712,1341.290039,1341.290039,1325.410034,1334.76001,3654440000,1334.76001
20120711,1341.400024,1345.00,1333.25,1341.449951,3426290000,1341.449951
20120710,1352.959961,1361.540039,1336.27002,1341.469971,3470600000,1341.469971
20120709,1354.660034,1354.869995,1346.650024,1352.459961,2904860000,1352.459961
20120706,1367.089966,1367.089966,1348.030029,1354.680054,2745140000,1354.680054
20120705,1373.719971,1373.849976,1363.02002,1367.579956,3041520000,1367.579956
20120703,1365.75,1374.810059,1363.530029,1374.02002,2116390000,1374.02002
20120702,1362.329956,1366.349976,1355.699951,1365.51001,3301650000,1365.51001
20120629,1330.119995,1362.170044,1330.119995,1362.160034,4590480000,1362.160034
20120628,1331.52002,1331.52002,1313.290039,1329.040039,3969370000,1329.040039
20120627,1320.709961,1334.400024,1320.709961,1331.849976,3286910000,1331.849976
20120626,1314.089966,1324.23999,1310.300049,1319.98999,3412940000,1319.98999
20120625,1334.900024,1334.900024,1309.27002,1313.719971,3501820000,1313.719971
20120622,1325.920044,1337.819946,1325.920044,1335.02002,5271490000,1335.02002
20120621,1355.430054,1358.27002,1324.410034,1325.51001,4094470000,1325.51001
20120620,1358.040039,1361.569946,1346.449951,1355.689941,3695700000,1355.689941
20120619,1344.829956,1363.459961,1344.829956,1357.97998,3815350000,1357.97998
20120618,1342.420044,1348.219971,1334.459961,1344.780029,3259430000,1344.780029
20120615,1329.189941,1343.319946,1329.189941,1342.839966,4401570000,1342.839966
20120614,1314.880005,1333.680054,1314.140015,1329.099976,3687720000,1329.099976
20120613,1324.02002,1327.280029,1310.51001,1314.880005,3506510000,1314.880005
20120612,1309.400024,1324.310059,1306.619995,1324.180054,3442920000,1324.180054
20120611,1325.719971,1335.52002,1307.72998,1308.930054,3537530000,1308.930054
20120608,1314.98999,1325.810059,1307.77002,1325.660034,3497190000,1325.660034
20120607,1316.150024,1329.050049,1312.680054,1314.98999,4258140000,1314.98999
20120606,1285.609985,1315.130005,1285.609985,1315.130005,4268360000,1315.130005
20120605,1277.819946,1287.619995,1274.160034,1285.50,3403230000,1285.50
20120604,1278.290039,1282.550049,1266.73999,1278.180054,4011960000,1278.180054
20120601,1309.869995,1309.869995,1277.25,1278.040039,4669350000,1278.040039
20120531,1313.089966,1319.73999,1298.900024,1310.329956,4557620000,1310.329956
20120530,1331.25,1331.25,1310.76001,1313.319946,3534290000,1313.319946
20120529,1318.900024,1334.930054,1318.900024,1332.420044,3441640000,1332.420044
20120525,1320.810059,1324.199951,1314.22998,1317.819946,2872660000,1317.819946
20120524,1318.719971,1324.140015,1310.50,1320.680054,3937670000,1320.680054
20120523,1316.02002,1320.709961,1296.530029,1318.859985,4108330000,1318.859985
20120522,1316.089966,1328.48999,1310.040039,1316.630005,4123680000,1316.630005
20120521,1295.72998,1316.390015,1295.72998,1315.98999,3786750000,1315.98999
20120518,1305.050049,1312.23999,1291.97998,1295.219971,4512470000,1295.219971
20120517,1324.819946,1326.359985,1304.859985,1304.859985,4664280000,1304.859985
20120516,1330.780029,1341.780029,1324.790039,1324.800049,4280420000,1324.800049
20120515,1338.359985,1344.939941,1328.410034,1330.660034,4114040000,1330.660034
20120514,1351.930054,1351.930054,1336.609985,1338.349976,3688120000,1338.349976
20120511,1358.109985,1365.660034,1348.890015,1353.390015,3869070000,1353.390015
20120510,1354.579956,1365.880005,1354.579956,1357.98999,3727990000,1357.98999
20120509,1363.199951,1363.72998,1343.130005,1354.579956,4288540000,1354.579956
20120508,1369.160034,1369.160034,1347.75,1363.719971,4261670000,1363.719971
20120507,1368.790039,1373.910034,1363.939941,1369.579956,3559390000,1369.579956
20120504,1391.51001,1391.51001,1367.959961,1369.099976,3975140000,1369.099976
20120503,1402.319946,1403.069946,1388.709961,1391.569946,4004910000,1391.569946
20120502,1405.50,1405.50,1393.920044,1402.310059,3803860000,1402.310059
20120501,1397.859985,1415.319946,1395.72998,1405.819946,3807950000,1405.819946
20120430,1403.26001,1403.26001,1394.00,1397.910034,3574010000,1397.910034
20120427,1400.189941,1406.640015,1397.310059,1403.359985,3645830000,1403.359985
20120426,1390.640015,1402.089966,1387.280029,1399.97998,4034700000,1399.97998
20120425,1372.109985,1391.369995,1372.109985,1390.689941,3998430000,1390.689941
20120424,1366.969971,1375.569946,1366.819946,1371.969971,3617100000,1371.969971
20120423,1378.530029,1378.530029,1358.790039,1366.939941,3654860000,1366.939941
20120420,1376.959961,1387.400024,1376.959961,1378.530029,3833320000,1378.530029
20120419,1385.079956,1390.459961,1370.300049,1376.920044,4180020000,1376.920044
20120418,1390.780029,1390.780029,1383.290039,1385.140015,3463140000,1385.140015
20120417,1369.569946,1392.76001,1369.569946,1390.780029,3456200000,1390.780029
20120416,1370.27002,1379.660034,1365.380005,1369.569946,3574780000,1369.569946
20120413,1387.609985,1387.609985,1369.849976,1370.26001,3631160000,1370.26001
20120412,1368.77002,1388.130005,1368.77002,1387.569946,3618280000,1387.569946
20120411,1358.97998,1374.709961,1358.97998,1368.709961,3743040000,1368.709961
20120410,1382.180054,1383.01001,1357.380005,1358.589966,4631730000,1358.589966
20120409,1397.449951,1397.449951,1378.23999,1382.199951,3468980000,1382.199951
20120405,1398.790039,1401.599976,1392.920044,1398.079956,3303740000,1398.079956
20120404,1413.089966,1413.089966,1394.089966,1398.959961,3938290000,1398.959961
20120403,1418.97998,1419.00,1404.619995,1413.380005,3822090000,1413.380005
20120402,1408.469971,1422.380005,1404.459961,1419.040039,3572010000,1419.040039
20120330,1403.310059,1410.890015,1401.420044,1408.469971,3676890000,1408.469971
20120329,1405.390015,1405.390015,1391.560059,1403.280029,3832000000,1403.280029
20120328,1412.52002,1413.650024,1397.199951,1405.540039,3892800000,1405.540039
20120327,1416.550049,1419.150024,1411.949951,1412.52002,3513640000,1412.52002
20120326,1397.109985,1416.579956,1397.109985,1416.51001,3576950000,1416.51001
20120323,1392.780029,1399.180054,1386.869995,1397.109985,3472950000,1397.109985
20120322,1402.890015,1402.890015,1388.72998,1392.780029,3740590000,1392.780029
20120321,1405.52002,1407.75,1400.640015,1402.890015,3573590000,1402.890015
20120320,1409.589966,1409.589966,1397.680054,1405.52002,3695280000,1405.52002
20120319,1404.170044,1414.00,1402.430054,1409.75,3932570000,1409.75
20120316,1402.550049,1405.880005,1401.469971,1404.170044,5163950000,1404.170044
20120315,1394.170044,1402.630005,1392.780029,1402.599976,4271650000,1402.599976
20120314,1395.949951,1399.420044,1389.969971,1394.280029,4502280000,1394.280029
20120313,1371.920044,1396.130005,1371.920044,1395.949951,4386470000,1395.949951
20120312,1370.780029,1373.040039,1366.689941,1371.089966,3081870000,1371.089966
20120309,1365.969971,1374.76001,1365.969971,1370.869995,3639470000,1370.869995
20120308,1352.650024,1368.719971,1352.650024,1365.910034,3543060000,1365.910034
20120307,1343.390015,1354.849976,1343.390015,1352.630005,3580380000,1352.630005
20120306,1363.630005,1363.630005,1340.030029,1343.359985,4191060000,1343.359985
20120305,1369.589966,1369.589966,1359.130005,1364.329956,3429480000,1364.329956
20120302,1374.089966,1374.530029,1366.420044,1369.630005,3283490000,1369.630005
20120301,1365.900024,1376.170044,1365.900024,1374.089966,3919240000,1374.089966
20120229,1372.199951,1378.040039,1363.810059,1365.680054,4482370000,1365.680054
20120228,1367.560059,1373.089966,1365.969971,1372.180054,3579120000,1372.180054
20120227,1365.199951,1371.939941,1354.920044,1367.589966,3648890000,1367.589966
20120224,1363.459961,1368.920044,1363.459961,1365.73999,3505360000,1365.73999
20120223,1357.530029,1364.23999,1352.280029,1363.459961,3786450000,1363.459961
20120222,1362.109985,1362.699951,1355.530029,1357.660034,3633710000,1357.660034
20120221,1361.219971,1367.76001,1358.109985,1362.209961,3795200000,1362.209961
20120217,1358.060059,1363.400024,1357.23999,1361.22998,3717640000,1361.22998
20120216,1342.609985,1359.02002,1341.219971,1358.040039,4108880000,1358.040039
20120215,1350.52002,1355.869995,1340.800049,1343.22998,4080340000,1343.22998
20120214,1351.300049,1351.300049,1340.829956,1350.50,3889520000,1350.50
20120213,1343.060059,1353.349976,1343.060059,1351.77002,3618040000,1351.77002
20120210,1351.209961,1351.209961,1337.349976,1342.640015,3877580000,1342.640015
20120209,1349.969971,1354.319946,1344.630005,1351.949951,4209890000,1351.949951
20120208,1347.040039,1351.00,1341.949951,1349.959961,4096730000,1349.959961
20120207,1344.329956,1349.23999,1335.920044,1347.050049,3742460000,1347.050049
20120206,1344.319946,1344.359985,1337.52002,1344.329956,3379700000,1344.329956
20120203,1326.209961,1345.339966,1326.209961,1344.900024,4608550000,1344.900024
20120202,1324.23999,1329.189941,1321.569946,1325.540039,4120920000,1325.540039
20120201,1312.449951,1330.52002,1312.449951,1324.089966,4504360000,1324.089966
20120131,1313.530029,1321.410034,1306.689941,1312.410034,4235550000,1312.410034
20120130,1316.160034,1316.160034,1300.48999,1313.01001,3659010000,1313.01001
20120127,1318.25,1320.060059,1311.719971,1316.329956,4007380000,1316.329956
20120126,1326.280029,1333.469971,1313.599976,1318.430054,4522070000,1318.430054
20120125,1314.400024,1328.300049,1307.650024,1326.060059,4410910000,1326.060059
20120124,1315.959961,1315.959961,1306.060059,1314.650024,3693560000,1314.650024
20120123,1315.290039,1322.280029,1309.890015,1316.00,3770910000,1316.00
20120120,1314.48999,1315.380005,1309.170044,1315.380005,3912620000,1315.380005
20120119,1308.069946,1315.48999,1308.069946,1314.50,4465890000,1314.50
20120118,1293.650024,1308.109985,1290.98999,1308.040039,4096160000,1308.040039
20120117,1290.219971,1303.00,1290.219971,1293.670044,4010490000,1293.670044
20120113,1294.819946,1294.819946,1277.579956,1289.089966,3692370000,1289.089966
20120112,1292.47998,1296.819946,1285.77002,1295.50,4019890000,1295.50
20120111,1292.02002,1293.800049,1285.410034,1292.47998,3968120000,1292.47998
20120110,1280.77002,1296.459961,1280.77002,1292.079956,4221960000,1292.079956
20120109,1277.829956,1281.98999,1274.550049,1280.699951,3371600000,1280.699951
20120106,1280.930054,1281.839966,1273.339966,1277.810059,3656830000,1277.810059
20120105,1277.300049,1283.050049,1265.26001,1281.060059,4315950000,1281.060059
20120104,1277.030029,1278.72998,1268.099976,1277.300049,3592580000,1277.300049
20120103,1258.859985,1284.619995,1258.859985,1277.060059,3943710000,1277.060059
20111230,1262.819946,1264.119995,1257.459961,1257.599976,2271850000,1257.599976
20111229,1249.75,1263.540039,1249.75,1263.02002,2278130000,1263.02002
20111228,1265.380005,1265.849976,1248.640015,1249.640015,2349980000,1249.640015
20111227,1265.02002,1269.369995,1262.300049,1265.430054,2130590000,1265.430054
20111223,1254.00,1265.420044,1254.00,1265.329956,2233830000,1265.329956
20111222,1243.719971,1255.219971,1243.719971,1254.00,3492250000,1254.00
20111221,1241.25,1245.089966,1229.51001,1243.719971,2959020000,1243.719971
20111220,1205.719971,1242.819946,1205.719971,1241.300049,4055590000,1241.300049
20111219,1219.73999,1224.569946,1202.369995,1205.349976,3659820000,1205.349976
20111216,1216.089966,1231.040039,1215.199951,1219.660034,5345800000,1219.660034
20111215,1212.119995,1225.599976,1212.119995,1215.75,3810340000,1215.75
20111214,1225.72998,1225.72998,1209.469971,1211.819946,4298290000,1211.819946
20111213,1236.829956,1249.859985,1219.430054,1225.72998,4121570000,1225.72998
20111212,1255.050049,1255.050049,1227.25,1236.469971,3600570000,1236.469971
20111209,1234.47998,1258.25,1234.47998,1255.189941,3830610000,1255.189941
20111208,1260.869995,1260.869995,1231.469971,1234.349976,4298370000,1234.349976
20111207,1258.140015,1267.060059,1244.800049,1261.01001,4160540000,1261.01001
20111206,1257.189941,1266.030029,1253.030029,1258.469971,3734230000,1258.469971
20111205,1244.329956,1266.72998,1244.329956,1257.079956,4148060000,1257.079956
20111202,1246.030029,1260.079956,1243.349976,1244.280029,4144310000,1244.280029
20111201,1246.910034,1251.089966,1239.72998,1244.579956,3818680000,1244.579956
20111130,1196.719971,1247.109985,1196.719971,1246.959961,5801910000,1246.959961
20111129,1192.560059,1203.670044,1191.800049,1195.189941,3992650000,1195.189941
20111128,1158.670044,1197.349976,1158.670044,1192.550049,3920750000,1192.550049
20111125,1161.410034,1172.660034,1158.660034,1158.670044,1664200000,1158.670044
20111123,1187.47998,1187.47998,1161.790039,1161.790039,3798940000,1161.790039
20111122,1192.97998,1196.810059,1181.650024,1188.040039,3911710000,1188.040039
20111121,1215.619995,1215.619995,1183.160034,1192.97998,4050070000,1192.97998
20111118,1216.189941,1223.51001,1211.359985,1215.650024,3827610000,1215.650024
20111117,1236.560059,1237.72998,1209.430054,1216.130005,4596450000,1216.130005
20111116,1257.810059,1259.609985,1235.670044,1236.910034,4085010000,1236.910034
20111115,1251.699951,1264.25,1244.339966,1257.810059,3599300000,1257.810059
20111114,1263.849976,1263.849976,1246.680054,1251.780029,3219680000,1251.780029
20111111,1240.119995,1266.97998,1240.119995,1263.849976,3370180000,1263.849976
20111110,1229.589966,1246.219971,1227.699951,1239.699951,4002760000,1239.699951
20111109,1275.180054,1275.180054,1226.640015,1229.099976,4659740000,1229.099976
20111108,1261.119995,1277.550049,1254.98999,1275.920044,3908490000,1275.920044
20111107,1253.209961,1261.699951,1240.75,1261.119995,3429740000,1261.119995
20111104,1260.819946,1260.819946,1238.920044,1253.22998,3830650000,1253.22998
20111103,1238.25,1263.209961,1234.810059,1261.150024,4849140000,1261.150024
20111102,1219.619995,1242.47998,1219.619995,1237.900024,4110530000,1237.900024
20111101,1251.00,1251.00,1215.420044,1218.280029,5645540000,1218.280029
20111031,1284.959961,1284.959961,1253.160034,1253.300049,4310210000,1253.300049
20111028,1284.390015,1287.079956,1277.01001,1285.089966,4536690000,1285.089966
20111027,1243.969971,1292.660034,1243.969971,1284.589966,6367610000,1284.589966
20111026,1229.170044,1246.280029,1221.060059,1242.00,4873530000,1242.00
20111025,1254.189941,1254.189941,1226.790039,1229.050049,4473970000,1229.050049
20111024,1238.719971,1256.550049,1238.719971,1254.189941,4309380000,1254.189941
20111021,1215.390015,1239.030029,1215.390015,1238.25,4980770000,1238.25
20111020,1209.920044,1219.530029,1197.339966,1215.390015,4870290000,1215.390015
20111019,1223.459961,1229.640015,1206.310059,1209.880005,4846390000,1209.880005
20111018,1200.75,1233.099976,1191.47998,1225.380005,4840170000,1225.380005
20111017,1224.469971,1224.469971,1198.550049,1200.859985,4300700000,1200.859985
20111014,1205.650024,1224.609985,1205.650024,1224.579956,4116690000,1224.579956
20111013,1206.959961,1207.459961,1190.579956,1203.660034,4436270000,1203.660034
20111012,1196.189941,1220.25,1196.189941,1207.25,5355360000,1207.25
20111011,1194.599976,1199.23999,1187.300049,1195.540039,4424500000,1195.540039
20111010,1158.150024,1194.910034,1158.150024,1194.890015,4446800000,1194.890015
20111007,1165.030029,1171.400024,1150.26001,1155.459961,5580380000,1155.459961
20111006,1144.109985,1165.550049,1134.949951,1164.969971,5098330000,1164.969971
20111005,1124.030029,1146.069946,1115.680054,1144.030029,2510620000,1144.030029
20111004,1097.420044,1125.119995,1074.77002,1123.949951,3714670000,1123.949951
20111003,1131.209961,1138.98999,1098.920044,1099.22998,5670340000,1099.22998
20110930,1159.930054,1159.930054,1131.339966,1131.420044,4416790000,1131.420044
20110929,1151.73999,1175.869995,1139.930054,1160.400024,5285740000,1160.400024
20110928,1175.390015,1184.709961,1150.400024,1151.060059,4787920000,1151.060059
20110927,1163.319946,1195.859985,1163.319946,1175.380005,5548130000,1175.380005
20110926,1136.910034,1164.189941,1131.069946,1162.949951,4762830000,1162.949951
20110923,1128.819946,1141.719971,1121.359985,1136.430054,5639930000,1136.430054
20110922,1164.550049,1164.550049,1114.219971,1129.560059,6703140000,1129.560059
20110921,1203.630005,1206.300049,1166.209961,1166.76001,4728550000,1166.76001
20110920,1204.50,1220.390015,1201.290039,1202.089966,4315610000,1202.089966
20110919,1214.98999,1214.98999,1188.359985,1204.089966,4254190000,1204.089966
20110916,1209.209961,1220.060059,1204.459961,1216.01001,5248890000,1216.01001
20110915,1189.439941,1209.109985,1189.439941,1209.109985,4479730000,1209.109985
20110914,1173.319946,1202.380005,1162.72998,1188.680054,4986740000,1188.680054
20110913,1162.589966,1176.410034,1157.439941,1172.869995,4681370000,1172.869995
20110912,1153.50,1162.52002,1136.069946,1162.27002,5168550000,1162.27002
20110909,1185.369995,1185.369995,1148.369995,1154.22998,4586370000,1154.22998
20110908,1197.97998,1204.400024,1183.339966,1185.900024,4465170000,1185.900024
20110907,1165.849976,1198.619995,1165.849976,1198.619995,4441040000,1198.619995
20110906,1173.969971,1173.969971,1140.130005,1165.23999,5103980000,1165.23999
20110902,1203.900024,1203.900024,1170.560059,1173.969971,4401740000,1173.969971
20110901,1219.119995,1229.290039,1203.849976,1204.420044,4780410000,1204.420044
20110831,1213.00,1230.709961,1209.349976,1218.890015,5267840000,1218.890015
20110830,1209.76001,1220.099976,1195.77002,1212.920044,4572570000,1212.920044
20110829,1177.910034,1210.280029,1177.910034,1210.079956,4228070000,1210.079956
20110826,1158.849976,1181.22998,1135.910034,1176.800049,5035320000,1176.800049
20110825,1176.689941,1190.680054,1155.469971,1159.27002,5748420000,1159.27002
20110824,1162.160034,1178.560059,1156.300049,1177.599976,5315310000,1177.599976
20110823,1124.359985,1162.349976,1124.359985,1162.349976,5013170000,1162.349976
20110822,1123.550049,1145.48999,1121.089966,1123.819946,5436260000,1123.819946
20110819,1140.469971,1154.540039,1122.050049,1123.530029,5167560000,1123.530029
20110818,1189.619995,1189.619995,1131.030029,1140.650024,3234810000,1140.650024
20110817,1192.890015,1208.469971,1184.359985,1193.890015,4388340000,1193.890015
20110816,1204.219971,1204.219971,1180.530029,1192.76001,5071600000,1192.76001
20110815,1178.859985,1204.48999,1178.859985,1204.48999,4272850000,1204.48999
20110812,1172.869995,1189.040039,1170.73999,1178.810059,5640380000,1178.810059
20110811,1121.300049,1186.290039,1121.300049,1172.640015,3685050000,1172.640015
20110810,1171.77002,1171.77002,1118.01001,1120.76001,5018070000,1120.76001
20110809,1120.22998,1172.880005,1101.540039,1172.530029,2366660000,1172.530029
20110808,1198.47998,1198.47998,1119.280029,1119.459961,2615150000,1119.459961
20110805,1200.280029,1218.109985,1168.089966,1199.380005,5454590000,1199.380005
20110804,1260.22998,1260.22998,1199.540039,1200.069946,4266530000,1200.069946
20110803,1254.25,1261.199951,1234.560059,1260.339966,6446940000,1260.339966
20110802,1286.560059,1286.560059,1254.030029,1254.050049,5206290000,1254.050049
20110801,1292.589966,1307.380005,1274.72998,1286.939941,4967390000,1286.939941
20110729,1300.119995,1304.160034,1282.859985,1292.280029,5061190000,1292.280029
20110728,1304.839966,1316.319946,1299.160034,1300.670044,4951800000,1300.670044
20110727,1331.910034,1331.910034,1303.48999,1304.890015,3479040000,1304.890015
20110726,1337.390015,1338.51001,1329.589966,1331.939941,4007050000,1331.939941
20110725,1344.319946,1344.319946,1331.089966,1337.430054,3536890000,1337.430054
20110722,1343.800049,1346.099976,1336.949951,1345.02002,3522830000,1345.02002
20110721,1325.650024,1347.00,1325.650024,1343.800049,4837430000,1343.800049
20110720,1328.660034,1330.430054,1323.650024,1325.839966,3767420000,1325.839966
20110719,1307.069946,1328.140015,1307.069946,1326.72998,4304600000,1326.72998
20110718,1315.939941,1315.939941,1295.920044,1305.439941,4118160000,1305.439941
20110715,1308.869995,1317.699951,1307.52002,1316.140015,4242760000,1316.140015
20110714,1317.73999,1326.880005,1306.51001,1308.869995,4358570000,1308.869995
20110713,1314.449951,1331.47998,1314.449951,1317.719971,4060080000,1317.719971
20110712,1319.609985,1327.170044,1313.329956,1313.640015,4227890000,1313.640015
20110711,1343.310059,1343.310059,1316.420044,1319.48999,3879130000,1319.48999
20110708,1352.390015,1352.390015,1333.709961,1343.800049,3594360000,1343.800049
20110707,1339.619995,1356.47998,1339.619995,1353.219971,4069530000,1353.219971
20110706,1337.560059,1340.939941,1330.920044,1339.219971,3564190000,1339.219971
20110705,1339.589966,1340.890015,1334.300049,1337.880005,3722320000,1337.880005
20110701,1320.640015,1341.01001,1318.180054,1339.670044,3796930000,1339.670044
20110630,1307.640015,1321.969971,1307.640015,1320.640015,4200500000,1320.640015
20110629,1296.849976,1309.209961,1296.849976,1307.410034,4347540000,1307.410034
20110628,1280.209961,1296.800049,1280.209961,1296.670044,3681500000,1296.670044
20110627,1268.439941,1284.910034,1267.530029,1280.099976,3479070000,1280.099976
20110624,1283.040039,1283.930054,1267.23999,1268.449951,3665340000,1268.449951
20110623,1286.599976,1286.599976,1262.869995,1283.50,4983450000,1283.50
20110622,1295.47998,1298.609985,1286.790039,1287.140015,3718420000,1287.140015
20110621,1278.400024,1297.619995,1278.400024,1295.52002,4056150000,1295.52002
20110620,1271.50,1280.420044,1267.560059,1278.359985,3464660000,1278.359985
20110617,1268.579956,1279.819946,1267.400024,1271.50,4916460000,1271.50
20110616,1265.530029,1274.109985,1258.069946,1267.640015,3846250000,1267.640015
20110615,1287.869995,1287.869995,1261.900024,1265.420044,4070500000,1265.420044
20110614,1272.219971,1292.50,1272.219971,1287.869995,3500280000,1287.869995
20110613,1271.310059,1277.040039,1265.640015,1271.829956,4132520000,1271.829956
20110610,1288.599976,1288.599976,1268.280029,1270.97998,3846250000,1270.97998
20110609,1279.630005,1294.540039,1279.630005,1289.00,3332510000,1289.00
20110608,1284.630005,1287.040039,1277.420044,1279.560059,3970810000,1279.560059
20110607,1286.310059,1296.219971,1284.73999,1284.939941,3846250000,1284.939941
20110606,1300.26001,1300.26001,1284.719971,1286.170044,3555980000,1286.170044
20110603,1312.939941,1312.939941,1297.900024,1300.160034,3505030000,1300.160034
20110602,1314.550049,1318.030029,1305.609985,1312.939941,3762170000,1312.939941
20110601,1345.199951,1345.199951,1313.709961,1314.550049,4241090000,1314.550049
20110531,1331.099976,1345.199951,1331.099976,1345.199951,4696240000,1345.199951
20110527,1325.689941,1334.619995,1325.689941,1331.099976,3124560000,1331.099976
20110526,1320.640015,1328.51001,1314.410034,1325.689941,3259470000,1325.689941
20110525,1316.359985,1325.859985,1311.800049,1320.469971,4109670000,1320.469971
20110524,1317.699951,1323.719971,1313.869995,1316.280029,3846250000,1316.280029
20110523,1333.069946,1333.069946,1312.880005,1317.369995,3255580000,1317.369995
20110520,1342.00,1342.00,1330.670044,1333.27002,4066020000,1333.27002
20110519,1342.400024,1346.819946,1336.359985,1343.599976,3626110000,1343.599976
20110518,1328.540039,1341.819946,1326.589966,1340.680054,3922030000,1340.680054
20110517,1326.099976,1330.420044,1318.51001,1328.97998,4053970000,1328.97998
20110516,1334.77002,1343.329956,1327.319946,1329.469971,3846250000,1329.469971
20110513,1348.689941,1350.469971,1333.359985,1337.77002,3426660000,1337.77002
20110512,1339.390015,1351.050049,1332.030029,1348.650024,3777210000,1348.650024
20110511,1354.51001,1354.51001,1336.359985,1342.079956,3846250000,1342.079956
20110510,1348.339966,1359.439941,1348.339966,1357.160034,4223740000,1357.160034
20110509,1340.199951,1349.439941,1338.640015,1346.290039,4265250000,1346.290039
20110506,1340.23999,1354.359985,1335.579956,1340.199951,4223740000,1340.199951
20110505,1344.160034,1348.00,1329.170044,1335.099976,3846250000,1335.099976
20110504,1355.900024,1355.900024,1341.50,1347.319946,4223740000,1347.319946
20110503,1359.76001,1360.839966,1349.52002,1356.619995,4223740000,1356.619995
20110502,1365.209961,1370.579956,1358.589966,1361.219971,3846250000,1361.219971
20110429,1360.140015,1364.560059,1358.689941,1363.609985,3479070000,1363.609985
20110428,1353.859985,1361.709961,1353.599976,1360.47998,4036820000,1360.47998
20110427,1348.430054,1357.48999,1344.25,1355.660034,4051570000,1355.660034
20110426,1336.75,1349.550049,1336.75,1347.23999,3908060000,1347.23999
20110425,1337.140015,1337.550049,1331.469971,1335.25,2142130000,1335.25
20110421,1333.22998,1337.48999,1332.829956,1337.380005,3587240000,1337.380005
20110420,1319.119995,1332.660034,1319.119995,1330.359985,4236280000,1330.359985
20110419,1305.98999,1312.699951,1303.969971,1312.619995,3886300000,1312.619995
20110418,1313.349976,1313.349976,1294.699951,1305.140015,4223740000,1305.140015
20110415,1314.540039,1322.880005,1313.680054,1319.680054,4223740000,1319.680054
20110414,1311.130005,1316.790039,1302.420044,1314.52002,3872630000,1314.52002
20110413,1314.030029,1321.349976,1309.189941,1314.410034,3850860000,1314.410034
20110412,1321.959961,1321.959961,1309.51001,1314.160034,4275490000,1314.160034
20110411,1329.01001,1333.77002,1321.060059,1324.459961,3478970000,1324.459961
20110408,1336.160034,1339.459961,1322.939941,1328.170044,3582810000,1328.170044
20110407,1334.819946,1338.800049,1326.560059,1333.51001,4005600000,1333.51001
20110406,1335.939941,1339.380005,1331.089966,1335.540039,4223740000,1335.540039
20110405,1332.030029,1338.209961,1330.030029,1332.630005,3852280000,1332.630005
20110404,1333.560059,1336.73999,1329.099976,1332.869995,4223740000,1332.869995
20110401,1329.47998,1337.849976,1328.890015,1332.410034,4223740000,1332.410034
20110331,1327.439941,1329.77002,1325.030029,1325.829956,3566270000,1325.829956
20110330,1321.890015,1331.73999,1321.890015,1328.26001,3809570000,1328.26001
20110329,1309.369995,1319.449951,1305.26001,1319.439941,3482580000,1319.439941
20110328,1315.449951,1319.73999,1310.189941,1310.189941,3215170000,1310.189941
20110325,1311.800049,1319.180054,1310.150024,1313.800049,4223740000,1313.800049
20110324,1300.609985,1311.339966,1297.73999,1309.660034,4223740000,1309.660034
20110323,1292.189941,1300.51001,1284.050049,1297.540039,3842350000,1297.540039
20110322,1298.290039,1299.349976,1292.699951,1293.77002,3576550000,1293.77002
20110321,1281.650024,1300.579956,1281.650024,1298.380005,4223730000,1298.380005
20110318,1276.709961,1288.880005,1276.180054,1279.209961,4685500000,1279.209961
20110317,1261.609985,1278.880005,1261.609985,1273.719971,4134950000,1273.719971
20110316,1279.459961,1280.910034,1249.050049,1256.880005,5833000000,1256.880005
20110315,1288.459961,1288.459961,1261.119995,1281.869995,5201400000,1281.869995
20110314,1301.189941,1301.189941,1286.369995,1296.390015,4050370000,1296.390015
20110311,1293.430054,1308.349976,1291.98999,1304.280029,3740400000,1304.280029
20110310,1315.719971,1315.719971,1294.209961,1295.109985,4723020000,1295.109985
20110309,1319.920044,1323.209961,1312.27002,1320.02002,3709520000,1320.02002
20110308,1311.050049,1325.73999,1306.859985,1321.819946,4531420000,1321.819946
20110307,1322.719971,1327.680054,1303.98999,1310.130005,3964730000,1310.130005
20110304,1330.72998,1331.079956,1312.589966,1321.150024,4223740000,1321.150024
20110303,1312.369995,1332.280029,1312.369995,1330.969971,4340470000,1330.969971
20110302,1305.469971,1314.189941,1302.579956,1308.439941,1025000000,1308.439941
20110301,1328.640015,1332.089966,1306.140015,1306.329956,1180420000,1306.329956
20110228,1321.609985,1329.380005,1320.550049,1327.219971,1252850000,1327.219971
20110225,1307.339966,1320.609985,1307.339966,1319.880005,3836030000,1319.880005
20110224,1307.089966,1310.910034,1294.26001,1306.099976,1222900000,1306.099976
20110223,1315.439941,1317.910034,1299.550049,1307.400024,1330340000,1307.400024
20110222,1338.910034,1338.910034,1312.329956,1315.439941,1322780000,1315.439941
20110218,1340.380005,1344.069946,1338.119995,1343.01001,1162310000,1343.01001
20110217,1334.369995,1341.50,1331.00,1340.430054,1966450000,1340.430054
20110216,1329.51001,1337.609985,1329.51001,1336.319946,1966450000,1336.319946
20110215,1330.430054,1330.430054,1324.609985,1328.01001,3926860000,1328.01001
20110214,1328.72998,1332.959961,1326.900024,1332.319946,3567040000,1332.319946
20110211,1318.660034,1330.790039,1316.079956,1329.150024,4219300000,1329.150024
20110210,1318.130005,1322.780029,1311.73999,1321.869995,4184610000,1321.869995
20110209,1322.47998,1324.540039,1314.890015,1320.880005,3922240000,1320.880005
20110208,1318.76001,1324.869995,1316.030029,1324.569946,3881530000,1324.569946
20110207,1311.849976,1322.849976,1311.849976,1319.050049,3902270000,1319.050049
20110204,1307.01001,1311.00,1301.670044,1310.869995,3925950000,1310.869995
20110203,1302.77002,1308.599976,1294.829956,1307.099976,4370990000,1307.099976
20110202,1305.910034,1307.609985,1302.619995,1304.030029,4098260000,1304.030029
20110201,1289.140015,1308.859985,1289.140015,1307.589966,5164500000,1307.589966
20110131,1276.50,1287.170044,1276.50,1286.119995,4167160000,1286.119995
20110128,1299.630005,1302.670044,1275.099976,1276.339966,5618630000,1276.339966
20110127,1297.51001,1301.290039,1294.410034,1299.540039,4309190000,1299.540039
20110126,1291.969971,1299.73999,1291.969971,1296.630005,4730980000,1296.630005
20110125,1288.170044,1291.26001,1281.069946,1291.180054,4595380000,1291.180054
20110124,1283.290039,1291.930054,1282.469971,1290.839966,3902470000,1290.839966
20110121,1283.630005,1291.209961,1282.069946,1283.349976,4935320000,1283.349976
20110120,1280.849976,1283.349976,1271.26001,1280.26001,4935320000,1280.26001
20110119,1294.52002,1294.599976,1278.920044,1281.920044,4743710000,1281.920044
20110118,1293.219971,1296.060059,1290.160034,1295.02002,5284990000,1295.02002
20110114,1282.900024,1293.23999,1281.23999,1293.23999,4661590000,1293.23999
20110113,1285.780029,1286.699951,1280.469971,1283.76001,4310840000,1283.76001
20110112,1275.650024,1286.869995,1275.650024,1285.959961,4226940000,1285.959961
20110111,1272.579956,1277.25,1269.619995,1274.47998,4050750000,1274.47998
20110110,1270.839966,1271.52002,1262.180054,1269.75,4036450000,1269.75
20110107,1274.410034,1276.829956,1261.699951,1271.50,4963110000,1271.50
20110106,1276.290039,1278.170044,1270.430054,1273.849976,4844100000,1273.849976
20110105,1268.780029,1277.630005,1265.359985,1276.560059,4764920000,1276.560059
20110104,1272.949951,1274.119995,1262.660034,1270.199951,4796420000,1270.199951
20110103,1257.619995,1276.170044,1257.619995,1271.869995,4286670000,1271.869995
20101231,1256.76001,1259.339966,1254.189941,1257.640015,1799770000,1257.640015
20101230,1259.439941,1261.089966,1256.319946,1257.880005,1970720000,1257.880005
20101229,1258.780029,1262.599976,1258.780029,1259.780029,2214380000,1259.780029
20101228,1259.099976,1259.900024,1256.219971,1258.51001,2478450000,1258.51001
20101227,1254.660034,1258.430054,1251.47998,1257.540039,1992470000,1257.540039
20101223,1257.530029,1258.589966,1254.050049,1256.77002,2515020000,1256.77002
20101222,1254.939941,1259.390015,1254.939941,1258.839966,1285590000,1258.839966
20101221,1249.430054,1255.819946,1249.430054,1254.599976,3479670000,1254.599976
20101220,1245.76001,1250.199951,1241.51001,1247.079956,3548140000,1247.079956
20101217,1243.630005,1245.810059,1239.869995,1243.910034,4632470000,1243.910034
20101216,1236.339966,1243.75,1232.849976,1242.869995,4736820000,1242.869995
20101215,1241.579956,1244.25,1234.01001,1235.22998,4407340000,1235.22998
20101214,1241.839966,1246.589966,1238.170044,1241.589966,4132350000,1241.589966
20101213,1242.52002,1246.72998,1240.339966,1240.459961,4361240000,1240.459961
20101210,1233.849976,1240.400024,1232.579956,1240.400024,4547310000,1240.400024
20101209,1230.140015,1234.709961,1226.849976,1233.00,4522510000,1233.00
20101208,1225.02002,1228.930054,1219.50,1228.280029,4607590000,1228.280029
20101207,1227.25,1235.050049,1223.25,1223.75,6970630400,1223.75
20101206,1223.869995,1225.800049,1220.670044,1223.119995,3527370000,1223.119995
20101203,1219.930054,1225.569946,1216.819946,1224.709961,3735780000,1224.709961
20101202,1206.810059,1221.890015,1206.810059,1221.530029,4970800000,1221.530029
20101201,1186.599976,1207.609985,1186.599976,1206.069946,4548110000,1206.069946
20101130,1182.959961,1187.400024,1174.140015,1180.550049,4284700000,1180.550049
20101129,1189.079956,1190.339966,1173.640015,1187.76001,3673450000,1187.76001
20101126,1194.160034,1194.160034,1186.930054,1189.400024,1613820000,1189.400024
20101124,1183.699951,1198.619995,1183.699951,1198.349976,3384250000,1198.349976
20101123,1192.51001,1192.51001,1176.910034,1180.72998,4133070000,1180.72998
20101122,1198.069946,1198.939941,1184.579956,1197.839966,3689500000,1197.839966
20101119,1196.119995,1199.969971,1189.439941,1199.72998,3675390000,1199.72998
20101118,1183.75,1200.290039,1183.75,1196.689941,4687260000,1196.689941
20101117,1178.329956,1183.560059,1175.819946,1178.589966,3904780000,1178.589966
20101116,1194.790039,1194.790039,1173.00,1178.339966,5116380000,1178.339966
20101115,1200.439941,1207.430054,1197.150024,1197.75,3503370000,1197.75
20101112,1209.069946,1210.50,1194.079956,1199.209961,4213620000,1199.209961
20101111,1213.040039,1215.449951,1204.48999,1213.540039,3931120000,1213.540039
20101110,1213.140015,1218.75,1204.329956,1218.709961,4561300000,1218.709961
20101109,1223.589966,1226.839966,1208.939941,1213.400024,4848040000,1213.400024
20101108,1223.23999,1224.569946,1217.550049,1223.25,3937230000,1223.25
20101105,1221.199951,1227.079956,1220.290039,1225.849976,5637460000,1225.849976
20101104,1198.339966,1221.25,1198.339966,1221.060059,5695470000,1221.060059
20101103,1193.790039,1198.300049,1183.560059,1197.959961,4665480000,1197.959961
20101102,1187.859985,1195.880005,1187.859985,1193.569946,3866200000,1193.569946
20101101,1185.709961,1195.810059,1177.650024,1184.380005,4129180000,1184.380005
20101029,1183.869995,1185.459961,1179.699951,1183.26001,3537880000,1183.26001
20101028,1184.469971,1189.530029,1177.099976,1183.780029,4283460000,1183.780029
20101027,1183.839966,1183.839966,1171.699951,1182.449951,4335670000,1182.449951
20101026,1184.880005,1187.109985,1177.719971,1185.640015,4203680000,1185.640015
20101025,1184.73999,1196.140015,1184.73999,1185.619995,4221380000,1185.619995
20101022,1180.52002,1183.930054,1178.98999,1183.079956,3177890000,1183.079956
20101021,1179.819946,1189.430054,1171.170044,1180.26001,4625470000,1180.26001
20101020,1166.73999,1182.939941,1166.73999,1178.170044,5027880000,1178.170044
20101019,1178.640015,1178.640015,1159.709961,1165.900024,5600120000,1165.900024
20101018,1176.829956,1185.530029,1174.550049,1184.709961,4450050000,1184.709961
20101015,1177.469971,1181.199951,1167.119995,1176.189941,5724910000,1176.189941
20101014,1177.819946,1178.890015,1166.709961,1173.810059,4969410000,1173.810059
20101013,1171.319946,1184.380005,1171.319946,1178.099976,4969410000,1178.099976
20101012,1164.280029,1172.579956,1155.709961,1169.77002,4076170000,1169.77002
20101011,1165.319946,1168.680054,1162.02002,1165.319946,2505900000,1165.319946
20101008,1158.359985,1167.72998,1155.579956,1165.150024,3871420000,1165.150024
20101007,1161.569946,1163.869995,1151.410034,1158.060059,3910550000,1158.060059
20101006,1159.810059,1162.329956,1154.849976,1159.969971,4073160000,1159.969971
20101005,1140.680054,1162.76001,1140.680054,1160.75,4068840000,1160.75
20101004,1144.959961,1148.160034,1131.869995,1137.030029,3604110000,1137.030029
20101001,1143.48999,1150.300049,1139.420044,1146.23999,4298910000,1146.23999
20100930,1145.969971,1157.160034,1136.079956,1141.199951,4284160000,1141.199951
20100929,1146.75,1148.630005,1140.26001,1144.72998,3990280000,1144.72998
20100928,1142.310059,1150.00,1132.089966,1147.699951,4025840000,1147.699951
20100927,1148.640015,1149.920044,1142.00,1142.160034,3587860000,1142.160034
20100924,1131.689941,1148.900024,1131.689941,1148.670044,4123950000,1148.670044
20100923,1131.099976,1136.77002,1122.790039,1124.829956,3847850000,1124.829956
20100922,1139.48999,1144.380005,1131.579956,1134.280029,3911070000,1134.280029
20100921,1142.819946,1148.589966,1136.219971,1139.780029,4175660000,1139.780029
20100920,1126.569946,1144.859985,1126.569946,1142.709961,3364080000,1142.709961
20100917,1126.390015,1131.469971,1122.430054,1125.589966,4086140000,1125.589966
20100916,1123.890015,1125.439941,1118.880005,1124.660034,3364080000,1124.660034
20100915,1119.430054,1126.459961,1114.630005,1125.069946,3369840000,1125.069946
20100914,1121.160034,1127.359985,1115.579956,1121.099976,4521050000,1121.099976
20100913,1113.380005,1123.869995,1113.380005,1121.900024,4521050000,1121.900024
20100910,1104.569946,1110.880005,1103.920044,1109.550049,3061160000,1109.550049
20100909,1101.150024,1110.27002,1101.150024,1104.180054,3387770000,1104.180054
20100908,1092.359985,1103.26001,1092.359985,1098.869995,3224640000,1098.869995
20100907,1102.599976,1102.599976,1091.150024,1091.839966,3107380000,1091.839966
20100903,1093.609985,1105.099976,1093.609985,1104.51001,3534500000,1104.51001
20100902,1080.660034,1090.099976,1080.390015,1090.099976,3704210000,1090.099976
20100901,1049.719971,1081.300049,1049.719971,1080.290039,4396880000,1080.290039
20100831,1046.880005,1055.140015,1040.880005,1049.329956,4038770000,1049.329956
20100830,1062.900024,1064.400024,1048.790039,1048.920044,2917990000,1048.920044
20100827,1049.27002,1065.209961,1039.699951,1064.589966,4102460000,1064.589966
20100826,1056.280029,1061.449951,1045.400024,1047.219971,3646710000,1047.219971
20100825,1048.97998,1059.380005,1039.829956,1055.329956,4360190000,1055.329956
20100824,1063.199951,1063.199951,1046.680054,1051.869995,4436330000,1051.869995
20100823,1073.359985,1081.579956,1067.079956,1067.359985,3210950000,1067.359985
20100820,1075.630005,1075.630005,1063.910034,1071.689941,3761570000,1071.689941
20100819,1092.439941,1092.439941,1070.660034,1075.630005,4290540000,1075.630005
20100818,1092.079956,1099.77002,1085.76001,1094.160034,3724260000,1094.160034
20100817,1081.160034,1100.140015,1081.160034,1092.540039,3968210000,1092.540039
20100816,1077.48999,1082.619995,1069.48999,1079.380005,3142450000,1079.380005
20100813,1082.219971,1086.25,1079.00,1079.25,3328890000,1079.25
20100812,1081.47998,1086.719971,1076.689941,1083.609985,4521050000,1083.609985
20100811,1116.890015,1116.890015,1088.550049,1089.469971,4511860000,1089.469971
20100810,1122.920044,1127.160034,1111.579956,1121.060059,3979360000,1121.060059
20100809,1122.800049,1129.23999,1120.910034,1127.790039,3979360000,1127.790039
20100806,1122.069946,1123.060059,1107.170044,1121.640015,3857890000,1121.640015
20100805,1125.780029,1126.560059,1118.810059,1125.810059,3685560000,1125.810059
20100804,1121.060059,1128.75,1119.459961,1127.23999,4057850000,1127.23999
20100803,1125.339966,1125.439941,1116.76001,1120.459961,4071820000,1120.459961
20100802,1107.530029,1127.300049,1107.530029,1125.859985,4144180000,1125.859985
20100730,1098.439941,1106.439941,1088.01001,1101.599976,4006450000,1101.599976
20100729,1108.069946,1115.900024,1092.819946,1101.530029,4612420000,1101.530029
20100728,1112.839966,1114.660034,1103.109985,1106.130005,4002390000,1106.130005
20100727,1117.359985,1120.949951,1109.780029,1113.839966,4725690000,1113.839966
20100726,1102.890015,1115.01001,1101.300049,1115.01001,4009650000,1115.01001
20100723,1092.170044,1103.72998,1087.880005,1102.660034,4524570000,1102.660034
20100722,1072.140015,1097.50,1072.140015,1093.670044,4826900000,1093.670044
20100721,1086.670044,1088.959961,1065.25,1069.589966,4747180000,1069.589966
20100720,1064.530029,1083.939941,1056.880005,1083.47998,4713280000,1083.47998
20100719,1066.849976,1074.699951,1061.109985,1071.25,4089500000,1071.25
20100716,1093.849976,1093.849976,1063.319946,1064.880005,5297350000,1064.880005
20100715,1094.459961,1098.660034,1080.530029,1096.47998,4552470000,1096.47998
20100714,1095.609985,1099.079956,1087.680054,1095.170044,4521050000,1095.170044
20100713,1080.650024,1099.459961,1080.650024,1095.339966,4640460000,1095.339966
20100712,1077.22998,1080.780029,1070.449951,1078.75,3426990000,1078.75
20100709,1070.50,1078.160034,1068.099976,1077.959961,3506570000,1077.959961
20100708,1062.920044,1071.25,1058.23999,1070.25,4548460000,1070.25
20100707,1028.540039,1060.890015,1028.540039,1060.27002,4931220000,1060.27002
20100706,1028.089966,1042.50,1018.349976,1028.060059,4691240000,1028.060059
20100702,1027.650024,1032.949951,1015.929993,1022.580017,3968500000,1022.580017
20100701,1031.099976,1033.579956,1010.909973,1027.369995,6435770000,1027.369995
20100630,1040.560059,1048.079956,1028.329956,1030.709961,5067080000,1030.709961
20100629,1071.099976,1071.099976,1035.180054,1041.23999,6136700000,1041.23999
20100628,1077.50,1082.599976,1071.449951,1074.569946,3896410000,1074.569946
20100625,1075.099976,1083.560059,1067.890015,1076.76001,5128840000,1076.76001
20100624,1090.930054,1090.930054,1071.599976,1073.689941,4814830000,1073.689941
20100623,1095.569946,1099.640015,1085.310059,1092.040039,4526150000,1092.040039
20100622,1113.900024,1118.50,1094.180054,1095.310059,4514380000,1095.310059
20100621,1122.790039,1131.22998,1108.23999,1113.199951,4514360000,1113.199951
20100618,1116.160034,1121.01001,1113.930054,1117.51001,4555360000,1117.51001
20100617,1115.97998,1117.719971,1105.869995,1116.040039,4557760000,1116.040039
20100616,1114.02002,1118.73999,1107.130005,1114.609985,5002600000,1114.609985
20100615,1091.209961,1115.589966,1091.209961,1115.22998,4644490000,1115.22998
20100614,1095.00,1105.910034,1089.030029,1089.630005,4425830000,1089.630005
20100611,1082.650024,1092.25,1077.119995,1091.599976,4059280000,1091.599976
20100610,1058.77002,1087.849976,1058.77002,1086.839966,5144780000,1086.839966
20100609,1062.75,1077.73999,1052.25,1055.689941,5983200000,1055.689941
20100608,1050.810059,1063.150024,1042.170044,1062.00,6192750000,1062.00
20100607,1065.839966,1071.359985,1049.859985,1050.469971,5467560000,1050.469971
20100604,1098.430054,1098.430054,1060.50,1064.880005,6180580000,1064.880005
20100603,1098.819946,1105.670044,1091.810059,1102.829956,4995970000,1102.829956
20100602,1073.01001,1098.560059,1072.030029,1098.380005,5026360000,1098.380005
20100601,1087.300049,1094.77002,1069.890015,1070.709961,5271480000,1070.709961
20100528,1102.589966,1102.589966,1084.780029,1089.410034,4871210000,1089.410034
20100527,1074.27002,1103.52002,1074.27002,1103.060059,5698460000,1103.060059
20100526,1075.51001,1090.75,1065.589966,1067.949951,4521050000,1067.949951
20100525,1067.420044,1074.75,1040.780029,1074.030029,7329580000,1074.030029
20100524,1084.780029,1089.949951,1072.699951,1073.650024,5224040000,1073.650024
20100521,1067.26001,1090.160034,1055.900024,1087.689941,5452130000,1087.689941
20100520,1107.339966,1107.339966,1071.579956,1071.589966,8328569600,1071.589966
20100519,1119.569946,1124.27002,1100.660034,1115.050049,6765800000,1115.050049
20100518,1138.780029,1148.660034,1117.199951,1120.800049,6170840000,1120.800049
20100517,1136.52002,1141.880005,1114.959961,1136.939941,5922920000,1136.939941
20100514,1157.189941,1157.189941,1126.140015,1135.680054,6126400000,1135.680054
20100513,1170.040039,1173.569946,1156.140015,1157.439941,4870640000,1157.439941
20100512,1155.430054,1172.869995,1155.430054,1171.670044,5225460000,1171.670044
20100511,1156.390015,1170.47998,1147.709961,1155.790039,5842550000,1155.790039
20100510,1122.27002,1163.849976,1122.27002,1159.72998,6893700000,1159.72998
20100507,1127.040039,1135.130005,1094.150024,1110.880005,9472910400,1110.880005
20100506,1164.380005,1167.579956,1065.790039,1128.150024,10617809600,1128.150024
20100505,1169.23999,1175.949951,1158.150024,1165.869995,6795940000,1165.869995
20100504,1197.50,1197.50,1168.119995,1173.599976,6594720000,1173.599976
20100503,1188.579956,1205.130005,1188.579956,1202.26001,4938050000,1202.26001
20100430,1206.77002,1207.98999,1186.319946,1186.689941,6048260000,1186.689941
20100429,1193.300049,1209.359985,1193.300049,1206.780029,6059410000,1206.780029
20100428,1184.589966,1195.050049,1181.810059,1191.359985,6342310000,1191.359985
20100427,1209.920044,1211.380005,1181.619995,1183.709961,7454540000,1183.709961
20100426,1217.069946,1219.800049,1211.069946,1212.050049,5647760000,1212.050049
20100423,1207.869995,1217.280029,1205.099976,1217.280029,5326060000,1217.280029
20100422,1202.52002,1210.27002,1190.189941,1208.670044,6035780000,1208.670044
20100421,1207.160034,1210.98999,1198.849976,1205.939941,5724310000,1205.939941
20100420,1199.040039,1208.579956,1199.040039,1207.170044,5316590000,1207.170044
20100419,1192.060059,1197.869995,1183.680054,1197.52002,6597740000,1197.52002
20100416,1210.170044,1210.170044,1186.77002,1192.130005,8108470400,1192.130005
20100415,1210.77002,1213.920044,1208.50,1211.670044,5995330000,1211.670044
20100414,1198.689941,1210.650024,1198.689941,1210.650024,5760040000,1210.650024
20100413,1195.939941,1199.040039,1188.819946,1197.300049,5403580000,1197.300049
20100412,1194.939941,1199.199951,1194.709961,1196.47998,4607090000,1196.47998
20100409,1187.469971,1194.660034,1187.150024,1194.369995,4511570000,1194.369995
20100408,1181.75,1188.550049,1175.119995,1186.439941,4726970000,1186.439941
20100407,1188.22998,1189.599976,1177.25,1182.449951,5101430000,1182.449951
20100406,1186.01001,1191.800049,1182.77002,1189.439941,4086180000,1189.439941
20100405,1178.709961,1187.72998,1178.709961,1187.439941,3881620000,1187.439941
20100401,1171.22998,1181.430054,1170.689941,1178.099976,4006870000,1178.099976
20100331,1171.75,1174.560059,1165.77002,1169.430054,4484340000,1169.430054
20100330,1173.75,1177.829956,1168.920044,1173.27002,4085000000,1173.27002
20100329,1167.709961,1174.849976,1167.709961,1173.219971,4375580000,1173.219971
20100326,1167.579956,1173.930054,1161.47998,1166.589966,4708420000,1166.589966
20100325,1170.030029,1180.689941,1165.089966,1165.72998,5668900000,1165.72998
20100324,1172.699951,1173.040039,1166.01001,1167.719971,4705750000,1167.719971
20100323,1166.469971,1174.719971,1163.829956,1174.170044,4411640000,1174.170044
20100322,1157.25,1167.819946,1152.880005,1165.810059,4261680000,1165.810059
20100319,1166.680054,1169.199951,1155.329956,1159.900024,5212410000,1159.900024
20100318,1166.130005,1167.77002,1161.160034,1165.829956,4234510000,1165.829956
20100317,1159.939941,1169.839966,1159.939941,1166.209961,4963200000,1166.209961
20100316,1150.829956,1160.280029,1150.349976,1159.459961,4369770000,1159.459961
20100315,1148.530029,1150.97998,1141.449951,1150.51001,4164110000,1150.51001
20100312,1151.709961,1153.410034,1146.969971,1149.98999,4928160000,1149.98999
20100311,1143.959961,1150.23999,1138.98999,1150.23999,4669060000,1150.23999
20100310,1140.219971,1148.26001,1140.089966,1145.609985,5469120000,1145.609985
20100309,1137.560059,1145.369995,1134.900024,1140.449951,5185570000,1140.449951
20100308,1138.400024,1141.050049,1136.77002,1138.50,3774680000,1138.50
20100305,1125.119995,1139.380005,1125.119995,1138.699951,4133000000,1138.699951
20100304,1119.119995,1123.72998,1116.660034,1122.969971,3945010000,1122.969971
20100303,1119.359985,1125.640015,1116.579956,1118.790039,3951320000,1118.790039
20100302,1117.01001,1123.459961,1116.51001,1118.310059,4134680000,1118.310059
20100301,1105.359985,1116.109985,1105.359985,1115.709961,3847640000,1115.709961
20100226,1103.099976,1107.23999,1097.560059,1104.48999,3945190000,1104.48999
20100225,1101.23999,1103.50,1086.02002,1102.939941,4521130000,1102.939941
20100224,1095.890015,1106.420044,1095.50,1105.23999,4168360000,1105.23999
20100223,1107.48999,1108.579956,1092.180054,1094.599976,4521050000,1094.599976
20100222,1110.00,1112.290039,1105.380005,1108.01001,3814440000,1108.01001
20100219,1105.48999,1112.420044,1100.800049,1109.170044,3944280000,1109.170044
20100218,1099.030029,1108.23999,1097.47998,1106.75,3878620000,1106.75
20100217,1096.140015,1101.030029,1094.719971,1099.51001,4259230000,1099.51001
20100216,1079.130005,1095.670044,1079.130005,1094.869995,4080770000,1094.869995
20100212,1075.949951,1077.810059,1062.969971,1075.51001,4160680000,1075.51001
20100211,1067.099976,1080.040039,1060.589966,1078.469971,4400870000,1078.469971
20100210,1069.680054,1073.670044,1059.339966,1068.130005,4251450000,1068.130005
20100209,1060.060059,1079.280029,1060.060059,1070.52002,5114260000,1070.52002
20100208,1065.51001,1071.199951,1056.51001,1056.73999,4089820000,1056.73999
20100205,1064.119995,1067.130005,1044.50,1066.189941,6438900000,1066.189941
20100204,1097.25,1097.25,1062.780029,1063.109985,5859690000,1063.109985
20100203,1100.670044,1102.719971,1093.969971,1097.280029,4285450000,1097.280029
20100202,1090.050049,1104.72998,1087.959961,1103.319946,4749540000,1103.319946
20100201,1073.890015,1089.380005,1073.890015,1089.189941,4077610000,1089.189941
20100129,1087.609985,1096.449951,1071.589966,1073.869995,5412850000,1073.869995
20100128,1096.930054,1100.219971,1078.459961,1084.530029,5452400000,1084.530029
20100127,1091.939941,1099.51001,1083.109985,1097.50,5319120000,1097.50
20100126,1095.800049,1103.689941,1089.859985,1092.170044,4731910000,1092.170044
20100125,1092.400024,1102.969971,1092.400024,1096.780029,4481390000,1096.780029
20100122,1115.48999,1115.48999,1090.180054,1091.76001,6208650000,1091.76001
20100121,1138.680054,1141.579956,1114.839966,1116.47998,6874289600,1116.47998
20100120,1147.949951,1147.949951,1129.25,1138.040039,4810560000,1138.040039
20100119,1136.030029,1150.449951,1135.77002,1150.22998,4724830000,1150.22998
20100115,1147.719971,1147.77002,1131.390015,1136.030029,4758730000,1136.030029
20100114,1145.680054,1150.410034,1143.800049,1148.459961,3915200000,1148.459961
20100113,1137.310059,1148.400024,1133.180054,1145.680054,4170360000,1145.680054
20100112,1143.810059,1143.810059,1131.77002,1136.219971,4716160000,1136.219971
20100111,1145.959961,1149.73999,1142.02002,1146.97998,4255780000,1146.97998
20100108,1140.52002,1145.390015,1136.219971,1144.97998,4389590000,1144.97998
20100107,1136.27002,1142.459961,1131.319946,1141.689941,5270680000,1141.689941
20100106,1135.709961,1139.189941,1133.949951,1137.140015,4972660000,1137.140015
20100105,1132.660034,1136.630005,1129.660034,1136.52002,2491020000,1136.52002
20100104,1116.560059,1133.869995,1116.560059,1132.98999,3991400000,1132.98999
20091231,1126.599976,1127.640015,1114.810059,1115.099976,2076990000,1115.099976
20091230,1125.530029,1126.420044,1121.939941,1126.420044,2277300000,1126.420044
20091229,1128.550049,1130.380005,1126.079956,1126.199951,2491020000,1126.199951
20091228,1127.530029,1130.380005,1123.51001,1127.780029,2716400000,1127.780029
20091224,1121.079956,1126.47998,1121.079956,1126.47998,1267710000,1126.47998
20091223,1118.839966,1121.579956,1116.00,1120.589966,3166870000,1120.589966
20091222,1114.51001,1120.27002,1114.51001,1118.02002,3641130000,1118.02002
20091221,1105.310059,1117.680054,1105.310059,1114.050049,3977340000,1114.050049
20091218,1097.859985,1103.73999,1093.880005,1102.469971,6325890000,1102.469971
20091217,1106.359985,1106.359985,1095.880005,1096.079956,7615070400,1096.079956
20091216,1108.609985,1116.209961,1107.959961,1109.180054,4829820000,1109.180054
20091215,1114.109985,1114.109985,1105.349976,1107.930054,5045100000,1107.930054
20091214,1107.839966,1114.76001,1107.839966,1114.109985,4548490000,1114.109985
20091211,1103.959961,1108.50,1101.339966,1106.410034,3791090000,1106.410034
20091210,1098.689941,1106.25,1098.689941,1102.349976,3996490000,1102.349976
20091209,1091.069946,1097.040039,1085.890015,1095.949951,4115410000,1095.949951
20091208,1103.040039,1103.040039,1088.609985,1091.939941,4748030000,1091.939941
20091207,1105.52002,1110.719971,1100.829956,1103.25,4103360000,1103.25
20091204,1100.430054,1119.130005,1096.52002,1105.97998,5781140000,1105.97998
20091203,1110.589966,1117.280029,1098.73999,1099.920044,4810030000,1099.920044
20091202,1109.030029,1115.579956,1105.290039,1109.23999,3941340000,1109.23999
20091201,1098.890015,1112.280029,1098.890015,1108.859985,4249310000,1108.859985
20091130,1091.069946,1097.23999,1086.25,1095.630005,3895520000,1095.630005
20091127,1105.469971,1105.469971,1083.73999,1091.48999,2362910000,1091.48999
20091125,1106.48999,1111.180054,1104.75,1110.630005,3036350000,1110.630005
20091124,1105.829956,1107.560059,1097.630005,1105.650024,3700820000,1105.650024
20091123,1094.859985,1112.380005,1094.859985,1106.23999,3827920000,1106.23999
20091120,1094.660034,1094.660034,1086.810059,1091.380005,3751230000,1091.380005
20091119,1106.439941,1106.439941,1088.400024,1094.900024,4178030000,1094.900024
20091118,1109.439941,1111.099976,1102.699951,1109.800049,4293340000,1109.800049
20091117,1109.219971,1110.52002,1102.189941,1110.319946,3824070000,1110.319946
20091116,1094.130005,1113.689941,1094.130005,1109.300049,4565850000,1109.300049
20091113,1087.589966,1097.790039,1085.329956,1093.47998,3792610000,1093.47998
20091112,1098.310059,1101.969971,1084.900024,1087.23999,4160250000,1087.23999
20091111,1096.040039,1105.369995,1093.810059,1098.51001,4286700000,1098.51001
20091110,1091.859985,1096.420044,1087.400024,1093.01001,4394770000,1093.01001
20091109,1072.310059,1093.189941,1072.310059,1093.079956,4460030000,1093.079956
20091106,1064.949951,1071.47998,1059.319946,1069.300049,4277130000,1069.300049
20091105,1047.300049,1066.650024,1047.300049,1066.630005,4848350000,1066.630005
20091104,1047.140015,1061.00,1045.150024,1046.50,5635510000,1046.50
20091103,1040.920044,1046.359985,1033.939941,1045.410034,5487500000,1045.410034
20091102,1036.180054,1052.180054,1029.380005,1042.880005,6202640000,1042.880005
20091030,1065.410034,1065.410034,1033.380005,1036.189941,6512420000,1036.189941
20091029,1043.689941,1066.829956,1043.689941,1066.109985,5595040000,1066.109985
20091028,1061.51001,1063.26001,1042.189941,1042.630005,6600350000,1042.630005
20091027,1067.540039,1072.47998,1060.619995,1063.410034,5337380000,1063.410034
20091026,1080.359985,1091.75,1065.22998,1066.949951,6363380000,1066.949951
20091023,1095.619995,1095.829956,1075.48999,1079.599976,4767460000,1079.599976
20091022,1080.959961,1095.209961,1074.310059,1092.910034,5192410000,1092.910034
20091021,1090.359985,1101.359985,1080.77002,1081.400024,5616290000,1081.400024
20091020,1098.640015,1098.640015,1086.160034,1091.060059,5396930000,1091.060059
20091019,1088.219971,1100.170044,1086.47998,1097.910034,4619240000,1097.910034
20091016,1094.670044,1094.670044,1081.530029,1087.680054,4894740000,1087.680054
20091015,1090.359985,1096.560059,1086.410034,1096.560059,5369780000,1096.560059
20091014,1078.680054,1093.170044,1078.680054,1092.02002,5406420000,1092.02002
20091013,1074.959961,1075.300049,1066.709961,1073.189941,4320480000,1073.189941
20091012,1071.630005,1079.459961,1071.630005,1076.189941,3710430000,1076.189941
20091009,1065.280029,1071.51001,1063.00,1071.48999,3763780000,1071.48999
20091008,1060.030029,1070.670044,1060.030029,1065.47998,4988400000,1065.47998
20091007,1053.650024,1058.02002,1050.099976,1057.579956,4238220000,1057.579956
20091006,1042.02002,1060.550049,1042.02002,1054.719971,5029840000,1054.719971
20091005,1026.869995,1042.579956,1025.920044,1040.459961,4313310000,1040.459961
20091002,1029.709961,1030.599976,1019.950012,1025.209961,5583240000,1025.209961
20091001,1054.910034,1054.910034,1029.449951,1029.849976,5791450000,1029.849976
20090930,1061.02002,1063.400024,1046.469971,1057.079956,5998860000,1057.079956
20090929,1063.689941,1069.619995,1057.829956,1060.609985,4949900000,1060.609985
20090928,1045.380005,1065.130005,1045.380005,1062.97998,3726950000,1062.97998
20090925,1049.47998,1053.469971,1041.170044,1044.380005,4507090000,1044.380005
20090924,1062.560059,1066.290039,1045.849976,1050.780029,5505610000,1050.780029
20090923,1072.689941,1080.150024,1060.390015,1060.869995,5531930000,1060.869995
20090922,1066.349976,1073.810059,1066.349976,1071.660034,5246600000,1071.660034
20090921,1067.140015,1067.280029,1057.459961,1064.660034,4615280000,1064.660034
20090918,1066.599976,1071.52002,1064.27002,1068.300049,5607970000,1068.300049
20090917,1067.869995,1074.77002,1061.199951,1065.48999,6668110000,1065.48999
20090916,1053.98999,1068.76001,1052.869995,1068.76001,6793529600,1068.76001
20090915,1049.030029,1056.040039,1043.420044,1052.630005,6185620000,1052.630005
20090914,1040.150024,1049.73999,1035.00,1049.339966,4979610000,1049.339966
20090911,1043.920044,1048.180054,1038.400024,1042.72998,4922600000,1042.72998
20090910,1032.98999,1044.140015,1028.040039,1044.140015,5191380000,1044.140015
20090909,1025.359985,1036.339966,1023.969971,1033.369995,5202550000,1033.369995
20090908,1018.669983,1026.069946,1018.669983,1025.390015,5235160000,1025.390015
20090904,1003.840027,1016.47998,1001.650024,1016.400024,4097370000,1016.400024
20090903,996.119995,1003.429993,992.25,1003.23999,4624280000,1003.23999
20090902,996.070007,1000.340027,991.969971,994.75,5842730000,994.75
20090901,1019.52002,1028.449951,996.280029,998.039978,6862360000,998.039978
20090831,1025.209961,1025.209961,1014.619995,1020.619995,5004560000,1020.619995
20090828,1031.619995,1039.469971,1023.130005,1028.930054,5785780000,1028.930054
20090827,1027.810059,1033.329956,1016.200012,1030.97998,5785880000,1030.97998
20090826,1027.349976,1032.469971,1021.570007,1028.119995,5080060000,1028.119995
20090825,1026.630005,1037.75,1026.209961,1028.00,5768740000,1028.00
20090824,1026.589966,1035.819946,1022.47998,1025.569946,6302450000,1025.569946
20090821,1009.059998,1027.589966,1009.059998,1026.130005,5885550000,1026.130005
20090820,996.409973,1008.919983,996.390015,1007.369995,4893160000,1007.369995
20090819,986.880005,999.609985,980.619995,996.460022,4257000000,996.460022
20090818,980.619995,991.200012,980.619995,989.669983,4198970000,989.669983
20090817,998.179993,998.179993,978.51001,979.72998,4088570000,979.72998
20090814,1012.22998,1012.599976,994.599976,1004.090027,4940750000,1004.090027
20090813,1005.859985,1013.140015,1000.820007,1012.72998,5250660000,1012.72998
20090812,994.00,1012.780029,993.359985,1005.809998,5498170000,1005.809998
20090811,1005.77002,1005.77002,992.400024,994.349976,5773160000,994.349976
20090810,1008.890015,1010.119995,1000.98999,1007.099976,5406080000,1007.099976
20090807,999.830017,1018.00,999.830017,1010.47998,6827089600,1010.47998
20090806,1004.059998,1008.00,992.48999,997.080017,6753380000,997.080017
20090805,1005.409973,1006.640015,994.309998,1002.719971,7242120000,1002.719971
20090804,1001.409973,1007.119995,996.679993,1005.650024,5713700000,1005.650024
20090803,990.219971,1003.609985,990.219971,1002.630005,5603440000,1002.630005
20090731,986.799988,993.179993,982.849976,987.47998,5139070000,987.47998
20090730,976.01001,996.679993,976.01001,986.75,6035180000,986.75
20090729,977.659973,977.76001,968.650024,975.150024,5178770000,975.150024
20090728,981.47998,982.349976,969.349976,979.619995,5490350000,979.619995
20090727,978.630005,982.48999,972.289978,982.179993,4631290000,982.179993
20090724,972.159973,979.789978,965.950012,979.26001,4458300000,979.26001
20090723,954.070007,979.419983,953.27002,976.289978,5761650000,976.289978
20090722,953.400024,959.830017,947.75,954.070007,4634100000,954.070007
20090721,951.969971,956.530029,943.219971,954.580017,5309300000,954.580017
20090720,942.070007,951.619995,940.98999,951.130005,4853150000,951.130005
20090717,940.559998,941.890015,934.650024,940.380005,5141380000,940.380005
20090716,930.169983,943.960022,927.450012,940.73999,4898640000,940.73999
20090715,910.150024,933.950012,910.150024,932.679993,5238830000,932.679993
20090714,900.77002,905.840027,896.50,905.840027,4149030000,905.840027
20090713,879.570007,901.049988,875.320007,901.049988,4499440000,901.049988
20090710,880.030029,883.570007,872.809998,879.130005,3912080000,879.130005
20090709,881.280029,887.859985,878.450012,882.679993,4347170000,882.679993
20090708,881.900024,886.799988,869.320007,879.559998,5721780000,879.559998
20090707,898.599976,898.599976,879.929993,881.030029,4673300000,881.030029
20090706,894.27002,898.719971,886.359985,898.719971,4712580000,898.719971
20090702,921.23999,921.23999,896.419983,896.419983,3931000000,896.419983
20090701,920.820007,931.919983,920.820007,923.330017,3919400000,923.330017
20090630,927.150024,930.01001,912.859985,919.320007,4627570000,919.320007
20090629,919.859985,927.98999,916.179993,927.22998,4211760000,927.22998
20090626,918.840027,922.00,913.030029,918.900024,6076660000,918.900024
20090625,899.450012,921.419983,896.27002,920.26001,4911240000,920.26001
20090624,896.309998,910.849976,896.309998,900.940002,4636720000,900.940002
20090623,893.460022,898.690002,888.859985,895.099976,5071020000,895.099976
20090622,918.130005,918.130005,893.039978,893.039978,4903940000,893.039978
20090619,919.960022,927.090027,915.799988,921.22998,5713390000,921.22998
20090618,910.859985,921.929993,907.940002,918.369995,4684010000,918.369995
20090617,911.890015,918.440002,903.780029,910.710022,5523650000,910.710022
20090616,925.599976,928.00,911.599976,911.969971,4951200000,911.969971
20090615,942.450012,942.450012,919.650024,923.719971,4697880000,923.719971
20090612,943.440002,946.299988,935.659973,946.210022,4528120000,946.210022
20090611,939.039978,956.22998,939.039978,944.890015,5500840000,944.890015
20090610,942.72998,949.77002,927.969971,939.150024,5379420000,939.150024
20090609,940.349976,946.919983,936.150024,942.429993,4439950000,942.429993
20090608,938.119995,946.330017,926.440002,939.140015,4483430000,939.140015
20090605,945.669983,951.690002,934.130005,940.090027,5277910000,940.090027
20090604,932.48999,942.469971,929.320007,942.460022,5352890000,942.460022
20090603,942.51001,942.51001,923.849976,931.76001,5323770000,931.76001
20090602,942.869995,949.380005,938.460022,944.73999,5987340000,944.73999
20090601,923.26001,947.77002,923.26001,942.869995,6370440000,942.869995
20090529,907.02002,920.02002,903.559998,919.140015,6050420000,919.140015
20090528,892.960022,909.450012,887.599976,906.830017,5738980000,906.830017
20090527,909.950012,913.840027,891.869995,893.059998,5698800000,893.059998
20090526,887.00,911.76001,881.460022,910.330017,5667050000,910.330017
20090522,888.679993,896.650024,883.75,887.00,5155320000,887.00
20090521,900.419983,900.419983,879.609985,888.330017,6019840000,888.330017
20090520,908.619995,924.599976,901.369995,903.469971,8205060000,903.469971
20090519,909.669983,916.390015,905.219971,908.130005,6616270000,908.130005
20090518,886.070007,910.00,886.070007,909.710022,5702150000,909.710022
20090515,892.76001,896.969971,878.940002,882.880005,5439720000,882.880005
20090514,884.23999,898.359985,882.52002,893.070007,6134870000,893.070007
20090513,905.400024,905.400024,882.799988,883.919983,7091820000,883.919983
20090512,910.52002,915.570007,896.460022,908.349976,6871750400,908.349976
20090511,922.98999,922.98999,908.679993,909.23999,6150600000,909.23999
20090508,909.030029,930.169983,909.030029,929.22998,8163280000,929.22998
20090507,919.580017,929.580017,901.359985,907.390015,9120100000,907.390015
20090506,903.950012,920.280029,903.950012,919.530029,8555040000,919.530029
20090505,906.099976,907.700012,897.340027,903.799988,6882860000,903.799988
20090504,879.210022,907.849976,879.210022,907.23999,7038840000,907.23999
20090501,872.73999,880.47998,866.099976,877.52002,5312170000,877.52002
20090430,876.590027,888.700012,868.51001,872.809998,6862540000,872.809998
20090429,856.849976,882.059998,856.849976,873.640015,6101620000,873.640015
20090428,854.47998,864.47998,847.119995,855.159973,6328000000,855.159973
20090427,862.820007,868.830017,854.650024,857.51001,5613460000,857.51001
20090424,853.909973,871.799988,853.909973,866.22998,7114440000,866.22998
20090423,844.619995,852.869995,835.450012,851.919983,6563100000,851.919983
20090422,847.26001,861.780029,840.570007,843.549988,7327860000,843.549988
20090421,831.25,850.090027,826.830017,850.080017,7436489600,850.080017
20090420,868.27002,868.27002,832.390015,832.390015,6973960000,832.390015
20090417,865.179993,875.630005,860.869995,869.599976,7352009600,869.599976
20090416,854.539978,870.349976,847.039978,865.299988,6598670000,865.299988
20090415,839.440002,852.929993,835.580017,852.059998,6241100000,852.059998
20090414,856.880005,856.880005,840.25,841.50,7569840000,841.50
20090413,855.330017,864.309998,845.349976,858.72998,6434890000,858.72998
20090409,829.289978,856.909973,829.289978,856.559998,7600710400,856.559998
20090408,816.76001,828.419983,814.840027,825.159973,5938460000,825.159973
20090407,834.119995,834.119995,814.530029,815.549988,5155580000,815.549988
20090406,839.75,839.75,822.789978,835.47998,6210000000,835.47998
20090403,835.130005,842.50,826.700012,842.50,5855640000,842.50
20090402,814.530029,845.609985,814.530029,834.380005,7542809600,834.380005
20090401,793.590027,813.619995,783.320007,811.080017,6034140000,811.080017
20090331,790.880005,810.47998,790.880005,797.869995,6089100000,797.869995
20090330,809.070007,809.070007,779.809998,787.530029,5912660000,787.530029
20090327,828.679993,828.679993,813.429993,815.940002,5600210000,815.940002
20090326,814.059998,832.97998,814.059998,832.859985,6992960000,832.859985
20090325,806.809998,826.780029,791.369995,813.880005,7687180000,813.880005
20090324,820.599976,823.650024,805.47998,806.119995,6767980000,806.119995
20090323,772.309998,823.369995,772.309998,822.919983,7715769600,822.919983
20090320,784.580017,788.909973,766.200012,768.539978,7643720000,768.539978
20090319,797.919983,803.23999,781.820007,784.039978,9033870400,784.039978
20090318,776.01001,803.039978,765.640015,794.349976,9098449600,794.349976
20090317,753.880005,778.119995,749.929993,778.119995,6156800000,778.119995
20090316,758.840027,774.530029,753.369995,753.890015,7883540000,753.890015
20090313,751.969971,758.289978,742.460022,756.549988,6787089600,756.549988
20090312,720.890015,752.630005,714.76001,750.73999,7326630400,750.73999
20090311,719.590027,731.919983,713.849976,721.359985,7287809600,721.359985
20090310,679.280029,719.599976,679.280029,719.599976,8618329600,719.599976
20090309,680.76001,695.27002,672.880005,676.530029,7277320000,676.530029
20090306,684.039978,699.090027,666.789978,683.380005,7331830400,683.380005
20090305,708.27002,708.27002,677.929993,682.549988,7507249600,682.549988
20090304,698.599976,724.119995,698.599976,712.869995,7673620000,712.869995
20090303,704.440002,711.669983,692.299988,696.330017,7583230400,696.330017
20090302,729.570007,729.570007,699.700012,700.820007,7868289600,700.820007
20090227,749.929993,751.27002,734.52002,735.090027,8926480000,735.090027
20090226,765.76001,779.419983,751.75,752.830017,7599969600,752.830017
20090225,770.640015,780.119995,752.890015,764.900024,7483640000,764.900024
20090224,744.690002,775.48999,744.690002,773.140015,7234489600,773.140015
20090223,773.25,777.849976,742.369995,743.330017,6509300000,743.330017
20090220,775.869995,778.690002,754.25,770.049988,8210590400,770.049988
20090219,787.909973,797.580017,777.030029,778.940002,5746940000,778.940002
20090218,791.059998,796.169983,780.429993,788.419983,5740710000,788.419983
20090217,818.609985,818.609985,789.169983,789.169983,5907820000,789.169983
20090213,833.950012,839.429993,825.210022,826.840027,5296650000,826.840027
20090212,829.909973,835.47998,808.059998,835.190002,6476460000,835.190002
20090211,827.409973,838.219971,822.299988,833.73999,5926460000,833.73999
20090210,866.869995,868.049988,822.98999,827.159973,6770169600,827.159973
20090209,868.23999,875.01001,861.650024,869.890015,5574370000,869.890015
20090206,846.090027,870.75,845.419983,868.599976,6484100000,868.599976
20090205,831.75,850.549988,819.909973,845.849976,6624030000,845.849976
20090204,837.77002,851.849976,829.179993,832.22998,6420450000,832.22998
20090203,825.690002,842.599976,821.97998,838.51001,5886310000,838.51001
20090202,823.090027,830.780029,812.869995,825.440002,5673270000,825.440002
20090130,845.690002,851.659973,821.669983,825.880005,5350580000,825.880005
20090129,868.890015,868.890015,844.150024,845.140015,5067060000,845.140015
20090128,845.72998,877.859985,845.72998,874.090027,6199180000,874.090027
20090127,837.299988,850.450012,835.400024,845.710022,5353260000,845.710022
20090126,832.50,852.530029,827.690002,836.570007,6039940000,836.570007
20090123,822.159973,838.609985,806.070007,831.950012,5832160000,831.950012
20090122,839.73999,839.73999,811.289978,827.50,5843830000,827.50
20090121,806.77002,841.719971,804.299988,840.23999,6467830000,840.23999
20090120,849.640015,849.640015,804.469971,805.219971,6375230000,805.219971
20090116,844.450012,858.130005,830.659973,850.119995,6786040000,850.119995
20090115,841.98999,851.590027,817.039978,843.73999,7807350400,843.73999
20090114,867.280029,867.280029,836.929993,842.619995,5407880000,842.619995
20090113,869.789978,877.02002,862.02002,871.789978,5567460000,871.789978
20090112,890.400024,890.400024,864.320007,870.26001,4725050000,870.26001
20090109,909.909973,911.929993,888.309998,890.349976,4716500000,890.349976
20090108,905.72998,910.00,896.809998,909.72998,4991550000,909.72998
20090107,927.450012,927.450012,902.369995,906.650024,4704940000,906.650024
20090106,931.169983,943.849976,927.280029,934.700012,5392620000,934.700012
20090105,929.169983,936.630005,919.530029,927.450012,5413910000,927.450012
20090102,902.98999,934.72998,899.349976,931.799988,4048270000,931.799988
20081231,890.590027,910.320007,889.669983,903.25,4172940000,903.25
20081230,870.580017,891.119995,870.580017,890.640015,3627800000,890.640015
20081229,872.369995,873.700012,857.070007,869.419983,3323430000,869.419983
20081226,869.51001,873.73999,866.52002,872.799988,1880050000,872.799988
20081224,863.869995,869.789978,861.440002,868.150024,1546550000,868.150024
20081223,874.309998,880.440002,860.099976,863.159973,4051970000,863.159973
20081222,887.200012,887.369995,857.090027,871.630005,4869850000,871.630005
20081219,886.960022,905.469971,883.02002,887.880005,6705310000,887.880005
20081218,905.97998,911.02002,877.440002,885.280029,5675000000,885.280029
20081217,908.159973,918.849976,895.940002,904.419983,5907380000,904.419983
20081216,871.530029,914.659973,871.530029,913.179993,6009780000,913.179993
20081215,881.070007,884.630005,857.719971,868.570007,4982390000,868.570007
20081212,871.789978,883.23999,851.349976,879.72998,5959590000,879.72998
20081211,898.349976,904.630005,868.72998,873.590027,5513840000,873.590027
20081210,892.169983,908.27002,885.450012,899.23999,5942130000,899.23999
20081209,906.47998,916.26001,885.380005,888.669983,5693110000,888.669983
20081208,882.710022,918.570007,882.710022,909.700012,6553600000,909.700012
20081205,844.429993,879.419983,818.409973,876.070007,6165370000,876.070007
20081204,869.75,875.599976,833.599976,845.219971,5860390000,845.219971
20081203,843.599976,873.119995,827.599976,870.73999,6221880000,870.73999
20081202,817.940002,850.539978,817.940002,848.809998,6170100000,848.809998
20081201,888.609985,888.609985,815.690002,816.210022,6052010000,816.210022
20081128,886.890015,896.25,881.210022,896.23999,2740860000,896.23999
20081126,852.900024,887.679993,841.369995,887.679993,5793260000,887.679993
20081125,853.400024,868.940002,834.98999,857.390015,6952700000,857.390015
20081124,801.200012,865.599976,801.200012,851.809998,7879440000,851.809998
20081121,755.840027,801.200012,741.02002,800.030029,9495900000,800.030029
20081120,805.869995,820.52002,747.780029,752.440002,9093740000,752.440002
20081119,859.030029,864.570007,806.179993,806.580017,6548600000,806.580017
20081118,852.340027,865.900024,826.840027,859.119995,6679470000,859.119995
20081117,873.22998,882.289978,848.97998,850.75,4927490000,850.75
20081114,904.359985,916.880005,869.880005,873.289978,5881030000,873.289978
20081113,853.130005,913.01001,818.690002,911.289978,7849120000,911.289978
20081112,893.390015,893.390015,850.47998,852.299988,5764180000,852.299988
20081111,917.150024,917.150024,884.900024,898.950012,4998340000,898.950012
20081110,936.75,951.950012,907.469971,919.210022,4572000000,919.210022
20081107,907.440002,931.460022,906.900024,930.98999,4931640000,930.98999
20081106,952.400024,952.400024,899.72998,904.880005,6102230000,904.880005
20081105,1001.840027,1001.840027,949.859985,952.77002,5426640000,952.77002
20081104,971.309998,1007.51001,971.309998,1005.75,5531290000,1005.75
20081103,968.669983,975.570007,958.820007,966.299988,4492280000,966.299988
20081031,953.109985,984.380005,944.590027,968.75,6394350000,968.75
20081030,939.380005,963.22998,928.50,954.090027,6175830000,954.090027
20081029,939.51001,969.969971,922.26001,930.090027,7077800000,930.090027
20081028,848.919983,940.51001,845.27002,940.51001,7096950400,940.51001
20081027,874.280029,893.780029,846.75,848.919983,5558050000,848.919983
20081024,895.219971,896.299988,852.849976,876.77002,6550050000,876.77002
20081023,899.080017,922.830017,858.440002,908.109985,7189900000,908.109985
20081022,951.669983,951.669983,875.809998,896.780029,6147980000,896.780029
20081021,980.400024,985.440002,952.469971,955.049988,5121830000,955.049988
20081020,943.51001,985.400024,943.51001,985.400024,5175640000,985.400024
20081017,942.289978,984.640015,918.73999,940.549988,6581780000,940.549988
20081016,909.530029,947.710022,865.830017,946.429993,7984500000,946.429993
20081015,994.599976,994.599976,903.98999,907.840027,6542330000,907.840027
20081014,1009.969971,1044.310059,972.070007,998.01001,8161990400,998.01001
20081013,912.75,1006.929993,912.75,1003.349976,7263369600,1003.349976
20081010,902.309998,936.359985,839.799988,899.219971,11456230400,899.219971
20081009,988.419983,1005.25,909.190002,909.919983,6819000000,909.919983
20081008,988.909973,1021.059998,970.969971,984.940002,8716329600,984.940002
20081007,1057.599976,1072.910034,996.22998,996.22998,7069209600,996.22998
20081006,1097.560059,1097.560059,1007.969971,1056.890015,7956020000,1056.890015
20081003,1115.160034,1153.819946,1098.140015,1099.22998,6716120000,1099.22998
20081002,1160.640015,1160.640015,1111.430054,1114.280029,6285640000,1114.280029
20081001,1164.170044,1167.030029,1140.77002,1161.060059,5782130000,1161.060059
20080930,1113.780029,1168.030029,1113.780029,1166.359985,4937680000,1166.359985
20080929,1209.069946,1209.069946,1106.420044,1106.420044,7305060000,1106.420044
20080926,1204.469971,1215.77002,1187.540039,1213.27002,5383610000,1213.27002
20080925,1187.869995,1220.030029,1187.869995,1209.180054,5877640000,1209.180054
20080924,1188.790039,1197.410034,1179.790039,1185.869995,4820360000,1185.869995
20080923,1207.609985,1221.150024,1187.060059,1188.219971,5185730000,1188.219971
20080922,1255.369995,1255.369995,1205.609985,1207.089966,5368130000,1207.089966
20080919,1213.109985,1265.119995,1213.109985,1255.079956,9387169600,1255.079956
20080918,1157.079956,1211.140015,1133.50,1206.51001,10082689600,1206.51001
20080917,1210.339966,1210.339966,1155.880005,1156.390015,9431870400,1156.390015
20080916,1188.310059,1214.839966,1169.280029,1213.599976,9459830400,1213.599976
20080915,1250.920044,1250.920044,1192.699951,1192.699951,8279510400,1192.699951
20080912,1245.880005,1255.089966,1233.810059,1251.699951,6273260000,1251.699951
20080911,1229.040039,1249.97998,1211.540039,1249.050049,6869249600,1249.050049
20080910,1227.50,1243.900024,1221.599976,1232.040039,6543440000,1232.040039
20080909,1267.97998,1268.660034,1224.51001,1224.51001,7380630400,1224.51001
20080908,1249.50,1274.420044,1247.119995,1267.790039,7351340000,1267.790039
20080905,1233.209961,1244.939941,1217.22998,1242.310059,5017080000,1242.310059
20080904,1271.800049,1271.800049,1232.829956,1236.829956,5212500000,1236.829956
20080903,1276.609985,1280.599976,1265.589966,1274.97998,5056980000,1274.97998
20080902,1287.829956,1303.040039,1272.199951,1277.579956,4783560000,1277.579956
20080829,1296.48999,1297.589966,1282.73999,1282.829956,3288120000,1282.829956
20080828,1283.790039,1300.680054,1283.790039,1300.680054,3854280000,1300.680054
20080827,1271.290039,1285.050049,1270.030029,1281.660034,3499610000,1281.660034
20080826,1267.030029,1275.650024,1263.209961,1271.51001,3587570000,1271.51001
20080825,1290.469971,1290.469971,1264.869995,1266.839966,3420600000,1266.839966
20080822,1277.589966,1293.089966,1277.589966,1292.199951,3741070000,1292.199951
20080821,1271.069946,1281.400024,1265.219971,1277.719971,4032590000,1277.719971
20080820,1267.339966,1276.01001,1261.160034,1274.540039,4555030000,1274.540039
20080819,1276.650024,1276.650024,1263.109985,1266.689941,4159760000,1266.689941
20080818,1298.140015,1300.219971,1274.51001,1278.599976,3829290000,1278.599976
20080815,1293.849976,1302.050049,1290.73999,1298.199951,4041820000,1298.199951
20080814,1282.109985,1300.109985,1276.839966,1292.930054,4064000000,1292.930054
20080813,1288.640015,1294.030029,1274.859985,1285.829956,4787600000,1285.829956
20080812,1304.790039,1304.790039,1285.640015,1289.589966,4711290000,1289.589966
20080811,1294.420044,1313.150024,1291.410034,1305.319946,5067310000,1305.319946
20080808,1266.290039,1297.849976,1262.109985,1296.319946,4966810000,1296.319946
20080807,1286.51001,1286.51001,1264.290039,1266.069946,5319380000,1266.069946
20080806,1283.98999,1291.670044,1276.00,1289.189941,4873420000,1289.189941
20080805,1254.869995,1284.880005,1254.670044,1284.880005,1219310000,1284.880005
20080804,1253.27002,1260.48999,1247.449951,1249.01001,4562280000,1249.01001
20080801,1269.420044,1270.52002,1254.540039,1260.310059,4684870000,1260.310059
20080731,1281.369995,1284.930054,1265.969971,1267.380005,5346050000,1267.380005
20080730,1264.52002,1284.329956,1264.52002,1284.26001,5631330000,1284.26001
20080729,1236.380005,1263.199951,1236.380005,1263.199951,5414240000,1263.199951
20080728,1257.76001,1260.089966,1234.369995,1234.369995,4282960000,1234.369995
20080725,1253.51001,1263.22998,1251.75,1257.76001,4672560000,1257.76001
20080724,1283.219971,1283.219971,1251.47998,1252.540039,6127980000,1252.540039
20080723,1278.869995,1291.170044,1276.060059,1282.189941,6705830000,1282.189941
20080722,1257.079956,1277.420044,1248.829956,1277.00,6180230000,1277.00
20080721,1261.819946,1267.73999,1255.699951,1260.00,4630640000,1260.00
20080718,1258.219971,1262.22998,1251.810059,1260.680054,5653280000,1260.680054
20080717,1246.310059,1262.310059,1241.48999,1260.319946,7365209600,1260.319946
20080716,1214.650024,1245.52002,1211.390015,1245.359985,6738630400,1245.359985
20080715,1226.829956,1234.349976,1200.439941,1214.910034,7363640000,1214.910034
20080714,1241.609985,1253.50,1225.01001,1228.300049,5434860000,1228.300049
20080711,1248.660034,1257.27002,1225.349976,1239.48999,6742200000,1239.48999
20080710,1245.25,1257.650024,1236.76001,1253.390015,5840430000,1253.390015
20080709,1273.380005,1277.359985,1244.569946,1244.689941,5181000000,1244.689941
20080708,1251.839966,1274.170044,1242.839966,1273.699951,6034110000,1273.699951
20080707,1262.900024,1273.949951,1240.680054,1252.310059,5265420000,1252.310059
20080703,1262.959961,1271.47998,1252.01001,1262.900024,3247590000,1262.900024
20080702,1285.819946,1292.170044,1261.51001,1261.52002,5276090000,1261.52002
20080701,1276.689941,1285.310059,1260.680054,1284.910034,5846290000,1284.910034
20080630,1278.060059,1290.310059,1274.859985,1280.00,5032330000,1280.00
20080627,1283.599976,1289.449951,1272.00,1278.380005,6208260000,1278.380005
20080626,1316.290039,1316.290039,1283.150024,1283.150024,5231280000,1283.150024
20080625,1314.540039,1335.630005,1314.540039,1321.969971,4825640000,1321.969971
20080624,1317.22998,1326.02002,1304.420044,1314.290039,4705050000,1314.290039
20080623,1319.77002,1323.780029,1315.310059,1318.00,4186370000,1318.00
20080620,1341.02002,1341.02002,1314.459961,1317.930054,5324900000,1317.930054
20080619,1336.890015,1347.660034,1330.50,1342.829956,4811670000,1342.829956
20080618,1349.589966,1349.589966,1333.400024,1337.810059,4573570000,1337.810059
20080617,1360.709961,1366.589966,1350.540039,1350.930054,3801960000,1350.930054
20080616,1358.849976,1364.699951,1352.069946,1360.140015,3706940000,1360.140015
20080613,1341.810059,1360.030029,1341.709961,1360.030029,4080420000,1360.030029
20080612,1335.780029,1353.030029,1331.290039,1339.869995,4734240000,1339.869995
20080611,1357.089966,1357.089966,1335.469971,1335.48999,4779980000,1335.48999
20080610,1358.97998,1366.839966,1351.560059,1358.439941,4635070000,1358.439941
20080609,1360.829956,1370.630005,1350.619995,1361.76001,4404570000,1361.76001
20080606,1400.060059,1400.060059,1359.900024,1360.680054,4771660000,1360.680054
20080605,1377.47998,1404.050049,1377.47998,1404.050049,4350790000,1404.050049
20080604,1376.26001,1388.180054,1371.73999,1377.199951,4338640000,1377.199951
20080603,1386.420044,1393.119995,1370.119995,1377.650024,4396380000,1377.650024
20080602,1399.619995,1399.619995,1377.790039,1385.670044,3714320000,1385.670044
20080530,1398.359985,1404.459961,1398.079956,1400.380005,3845630000,1400.380005
20080529,1390.50,1406.319946,1388.589966,1398.26001,3894440000,1398.26001
20080528,1386.540039,1391.25,1378.160034,1390.839966,3927240000,1390.839966
20080527,1375.969971,1387.400024,1373.069946,1385.349976,3588860000,1385.349976
20080523,1392.199951,1392.199951,1373.719971,1375.930054,3516380000,1375.930054
20080522,1390.829956,1399.069946,1390.22998,1394.349976,3955960000,1394.349976
20080521,1414.060059,1419.119995,1388.810059,1390.709961,4517990000,1390.709961
20080520,1424.48999,1424.48999,1409.089966,1413.400024,3854320000,1413.400024
20080519,1425.280029,1440.23999,1421.630005,1426.630005,3683970000,1426.630005
20080516,1423.890015,1425.819946,1414.349976,1425.349976,3842590000,1425.349976
20080515,1408.359985,1424.400024,1406.869995,1423.569946,3836480000,1423.569946
20080514,1405.650024,1420.189941,1405.650024,1408.660034,3979370000,1408.660034
20080513,1404.400024,1406.300049,1396.26001,1403.040039,4018590000,1403.040039
20080512,1389.400024,1404.060059,1386.199951,1403.579956,3370630000,1403.579956
20080509,1394.900024,1394.900024,1384.109985,1388.280029,3518620000,1388.280029
20080508,1394.290039,1402.349976,1389.390015,1397.680054,3827550000,1397.680054
20080507,1417.48999,1419.540039,1391.160034,1392.569946,4075860000,1392.569946
20080506,1405.599976,1421.569946,1397.099976,1418.26001,3924100000,1418.26001
20080505,1415.339966,1415.339966,1404.369995,1407.48999,3410090000,1407.48999
20080502,1409.160034,1422.719971,1406.25,1413.900024,3953030000,1413.900024
20080501,1385.969971,1410.069946,1383.069946,1409.339966,4448780000,1409.339966
20080430,1391.219971,1404.569946,1384.25,1385.589966,4508890000,1385.589966
20080429,1395.609985,1397.00,1386.699951,1390.939941,3815320000,1390.939941
20080428,1397.959961,1402.900024,1394.400024,1396.369995,3607000000,1396.369995
20080425,1387.880005,1399.109985,1379.97998,1397.839966,3891150000,1397.839966
20080424,1380.52002,1397.719971,1371.089966,1388.819946,4461660000,1388.819946
20080423,1378.400024,1387.869995,1372.23999,1379.930054,4103610000,1379.930054
20080422,1386.430054,1386.430054,1369.839966,1375.939941,3821900000,1375.939941
20080421,1387.719971,1390.22998,1379.25,1388.170044,3420570000,1388.170044
20080418,1369.00,1395.900024,1369.00,1390.329956,4222380000,1390.329956
20080417,1363.369995,1368.599976,1357.25,1365.560059,3713880000,1365.560059
20080416,1337.02002,1365.48999,1337.02002,1364.709961,4260370000,1364.709961
20080415,1331.719971,1337.719971,1324.349976,1334.430054,3581230000,1334.430054
20080414,1332.199951,1335.640015,1326.160034,1328.319946,3565020000,1328.319946
20080411,1357.97998,1357.97998,1331.209961,1332.829956,3723790000,1332.829956
20080410,1355.369995,1367.23999,1350.109985,1360.550049,3686150000,1360.550049
20080409,1365.50,1368.390015,1349.969971,1354.48999,3556670000,1354.48999
20080408,1370.160034,1370.160034,1360.619995,1365.540039,3602500000,1365.540039
20080407,1373.689941,1386.73999,1369.02002,1372.540039,3747780000,1372.540039
20080404,1369.849976,1380.910034,1362.829956,1370.400024,3703100000,1370.400024
20080403,1365.689941,1375.660034,1358.680054,1369.310059,3920100000,1369.310059
20080402,1369.959961,1377.949951,1361.550049,1367.530029,4320440000,1367.530029
20080401,1326.410034,1370.180054,1326.410034,1370.180054,4745120000,1370.180054
20080331,1315.920044,1328.52002,1312.810059,1322.699951,4188990000,1322.699951
20080328,1327.02002,1334.869995,1312.949951,1315.219971,3686980000,1315.219971
20080327,1340.339966,1345.619995,1325.660034,1325.76001,4037930000,1325.76001
20080326,1352.449951,1352.449951,1336.410034,1341.130005,4055670000,1341.130005
20080325,1349.069946,1357.469971,1341.209961,1352.98999,4145120000,1352.98999
20080324,1330.290039,1359.680054,1330.290039,1349.880005,4499000000,1349.880005
20080320,1299.670044,1330.670044,1295.219971,1329.51001,6145220000,1329.51001
20080319,1330.969971,1341.51001,1298.420044,1298.420044,5358550000,1298.420044
20080318,1277.160034,1330.73999,1277.160034,1330.73999,5335630000,1330.73999
20080317,1283.209961,1287.50,1256.97998,1276.599976,5683010000,1276.599976
20080314,1316.050049,1321.469971,1274.859985,1288.140015,5153780000,1288.140015
20080313,1305.26001,1321.680054,1282.109985,1315.47998,5073360000,1315.47998
20080312,1321.130005,1333.26001,1307.859985,1308.77002,4414280000,1308.77002
20080311,1274.400024,1320.650024,1274.400024,1320.650024,5109080000,1320.650024
20080310,1293.160034,1295.01001,1272.660034,1273.369995,4261240000,1273.369995
20080307,1301.530029,1313.23999,1282.430054,1293.369995,4565410000,1293.369995
20080306,1332.199951,1332.199951,1303.420044,1304.339966,4323460000,1304.339966
20080305,1327.689941,1344.189941,1320.219971,1333.699951,4277710000,1333.699951
20080304,1329.579956,1331.030029,1307.390015,1326.75,4757180000,1326.75
20080303,1330.449951,1335.130005,1320.040039,1331.339966,4117570000,1331.339966
20080229,1364.069946,1364.069946,1325.420044,1330.630005,4426730000,1330.630005
20080228,1378.160034,1378.160034,1363.160034,1367.680054,3938580000,1367.680054
20080227,1378.949951,1388.339966,1372.00,1380.02002,3904700000,1380.02002
20080226,1371.76001,1387.339966,1363.290039,1381.290039,4096060000,1381.290039
20080225,1352.75,1374.359985,1346.030029,1371.800049,3866350000,1371.800049
20080222,1344.219971,1354.300049,1327.040039,1353.109985,3572660000,1353.109985
20080221,1362.209961,1367.939941,1339.339966,1342.530029,3696660000,1342.530029
20080220,1348.390015,1363.709961,1336.550049,1360.030029,3870520000,1360.030029
20080219,1355.859985,1367.280029,1345.050049,1348.780029,3613550000,1348.780029
20080215,1347.52002,1350.00,1338.130005,1349.98999,3583300000,1349.98999
20080214,1367.329956,1368.160034,1347.310059,1348.859985,3644760000,1348.859985
20080213,1353.119995,1369.22998,1350.780029,1367.209961,3856420000,1367.209961
20080212,1340.550049,1362.099976,1339.359985,1348.859985,4044640000,1348.859985
20080211,1331.920044,1341.400024,1320.319946,1339.130005,3593140000,1339.130005
20080208,1336.880005,1341.219971,1321.060059,1331.290039,3768490000,1331.290039
20080207,1324.01001,1347.160034,1316.75,1336.910034,4589160000,1336.910034
20080206,1339.47998,1351.959961,1324.339966,1326.449951,4008120000,1326.449951
20080205,1380.280029,1380.280029,1336.640015,1336.640015,4315740000,1336.640015
20080204,1395.380005,1395.380005,1379.689941,1380.819946,3495780000,1380.819946
20080201,1378.599976,1396.02002,1375.930054,1395.420044,4650770000,1395.420044
20080131,1351.97998,1385.619995,1334.079956,1378.550049,4970290000,1378.550049
20080130,1362.219971,1385.859985,1352.949951,1355.810059,4742760000,1355.810059
20080129,1355.939941,1364.930054,1350.189941,1362.300049,4232960000,1362.300049
20080128,1330.699951,1353.969971,1322.26001,1353.959961,4100930000,1353.959961
20080125,1357.319946,1368.560059,1327.50,1330.609985,4882250000,1330.609985
20080124,1340.130005,1355.150024,1334.310059,1352.069946,5735300000,1352.069946
20080123,1310.410034,1339.089966,1270.050049,1338.599976,3241680000,1338.599976
20080122,1312.939941,1322.089966,1274.290039,1310.50,6544690000,1310.50
20080118,1333.900024,1350.280029,1312.51001,1325.189941,6004840000,1325.189941
20080117,1374.790039,1377.719971,1330.670044,1333.25,5303130000,1333.25
20080116,1377.410034,1391.98999,1364.27002,1373.199951,5440620000,1373.199951
20080115,1411.880005,1411.880005,1380.599976,1380.949951,4601640000,1380.949951
20080114,1402.910034,1417.890015,1402.910034,1416.25,3682090000,1416.25
20080111,1419.910034,1419.910034,1394.829956,1401.02002,4495840000,1401.02002
20080110,1406.780029,1429.089966,1395.310059,1420.329956,5170490000,1420.329956
20080109,1390.25,1409.189941,1378.699951,1409.130005,5351030000,1409.130005
20080108,1415.709961,1430.280029,1388.300049,1390.189941,4705390000,1390.189941
20080107,1414.069946,1423.869995,1403.449951,1416.180054,4221260000,1416.180054
20080104,1444.01001,1444.01001,1411.189941,1411.630005,4166000000,1411.630005
20080103,1447.550049,1456.800049,1443.72998,1447.160034,3429500000,1447.160034
20080102,1467.969971,1471.77002,1442.069946,1447.160034,3452650000,1447.160034
20071231,1475.25,1475.829956,1465.130005,1468.359985,2440880000,1468.359985
20071228,1479.829956,1488.01001,1471.699951,1478.48999,2420510000,1478.48999
20071227,1495.050049,1495.050049,1475.859985,1476.27002,2365770000,1476.27002
20071226,1495.119995,1498.849976,1488.199951,1497.660034,2010500000,1497.660034
20071224,1484.550049,1497.630005,1484.550049,1496.449951,1267420000,1496.449951
20071221,1463.189941,1485.400024,1463.189941,1484.459961,4508590000,1484.459961
20071220,1456.420044,1461.530029,1447.219971,1460.119995,3526890000,1460.119995
20071219,1454.699951,1464.420044,1445.310059,1453.00,3401300000,1453.00
20071218,1445.920044,1460.160034,1435.650024,1454.97998,3723690000,1454.97998
20071217,1465.050049,1465.050049,1445.430054,1445.900024,3569030000,1445.900024
20071214,1486.189941,1486.670044,1467.780029,1467.949951,3401050000,1467.949951
20071213,1483.27002,1489.400024,1469.209961,1488.410034,3635170000,1488.410034
20071212,1487.579956,1511.959961,1468.22998,1486.589966,4482120000,1486.589966
20071211,1516.680054,1523.569946,1475.98999,1477.650024,4080180000,1477.650024
20071210,1505.109985,1518.27002,1504.959961,1515.959961,2911760000,1515.959961
20071207,1508.599976,1510.630005,1502.660034,1504.660034,3177710000,1504.660034
20071206,1484.589966,1508.02002,1482.189941,1507.339966,3568570000,1507.339966
20071205,1465.219971,1486.089966,1465.219971,1485.01001,3663660000,1485.01001
20071204,1471.339966,1471.339966,1460.660034,1462.790039,3343620000,1462.790039
20071203,1479.630005,1481.160034,1470.079956,1472.420044,3323250000,1472.420044
20071130,1471.829956,1488.939941,1470.890015,1481.140015,4422200000,1481.140015
20071129,1467.410034,1473.810059,1458.359985,1469.719971,3524730000,1469.719971
20071128,1432.949951,1471.619995,1432.949951,1469.02002,4508020000,1469.02002
20071127,1409.589966,1429.48999,1407.430054,1428.22998,4320720000,1428.22998
20071126,1440.73999,1446.089966,1406.099976,1407.219971,3706470000,1407.219971
20071123,1417.619995,1440.859985,1417.619995,1440.699951,1612720000,1440.699951
20071121,1434.709961,1436.400024,1415.640015,1416.77002,4076230000,1416.77002
20071120,1434.51001,1452.640015,1419.280029,1439.699951,4875150000,1439.699951
20071119,1456.699951,1456.699951,1430.420044,1433.27002,4119650000,1433.27002
20071116,1453.089966,1462.180054,1443.98999,1458.73999,4168870000,1458.73999
20071115,1468.040039,1472.670044,1443.48999,1451.150024,3941010000,1451.150024
20071114,1483.400024,1492.140015,1466.469971,1470.579956,4031470000,1470.579956
20071113,1441.349976,1481.369995,1441.349976,1481.050049,4141310000,1481.050049
20071112,1453.660034,1464.939941,1438.530029,1439.180054,4192520000,1439.180054
20071109,1467.589966,1474.089966,1448.51001,1453.699951,4587050000,1453.699951
20071108,1475.27002,1482.50,1450.310059,1474.77002,5439720000,1474.77002
20071107,1515.459961,1515.459961,1475.040039,1475.619995,4353160000,1475.619995
20071106,1505.329956,1520.77002,1499.069946,1520.27002,3879160000,1520.27002
20071105,1505.609985,1510.839966,1489.949951,1502.170044,3819330000,1502.170044
20071102,1511.069946,1513.150024,1492.530029,1509.650024,4285990000,1509.650024
20071101,1545.790039,1545.790039,1506.660034,1508.439941,4241470000,1508.439941
20071031,1532.150024,1552.76001,1529.400024,1549.380005,3953070000,1549.380005
20071030,1539.420044,1539.420044,1529.550049,1531.02002,3212520000,1531.02002
20071029,1536.920044,1544.670044,1536.430054,1540.97998,3124480000,1540.97998
20071026,1522.170044,1535.530029,1520.180054,1535.280029,3612120000,1535.280029
20071025,1516.150024,1523.23999,1500.459961,1514.400024,4183960000,1514.400024
20071024,1516.609985,1517.22998,1489.560059,1515.880005,4003300000,1515.880005
20071023,1509.300049,1520.01001,1503.609985,1519.589966,3309120000,1519.589966
20071022,1497.790039,1508.060059,1490.400024,1506.329956,3471830000,1506.329956
20071019,1540.00,1540.00,1500.26001,1500.630005,4160970000,1500.630005
20071018,1539.290039,1542.790039,1531.76001,1540.079956,3203210000,1540.079956
20071017,1544.439941,1550.660034,1526.01001,1541.23999,3638070000,1541.23999
20071016,1547.810059,1547.810059,1536.290039,1538.530029,3234560000,1538.530029
20071015,1562.25,1564.73999,1540.810059,1548.709961,3139290000,1548.709961
20071012,1555.410034,1563.030029,1554.089966,1561.800049,2788690000,1561.800049
20071011,1564.719971,1576.089966,1546.719971,1554.410034,3911260000,1554.410034
20071010,1564.97998,1565.420044,1555.459961,1562.469971,3044760000,1562.469971
20071009,1553.180054,1565.26001,1551.819946,1565.150024,2932040000,1565.150024
20071008,1556.51001,1556.51001,1549.00,1552.579956,2040650000,1552.579956
20071005,1543.839966,1561.910034,1543.839966,1557.589966,2919030000,1557.589966
20071004,1539.910034,1544.02002,1537.630005,1542.839966,2690430000,1542.839966
20071003,1545.800049,1545.839966,1536.339966,1539.589966,3065320000,1539.589966
20071002,1546.959961,1548.01001,1540.369995,1546.630005,3101910000,1546.630005
20071001,1527.290039,1549.02002,1527.25,1547.040039,3281990000,1547.040039
20070928,1531.23999,1533.73999,1521.98999,1526.75,2925350000,1526.75
20070927,1527.319946,1532.459961,1525.810059,1531.380005,2872180000,1531.380005
20070926,1518.619995,1529.390015,1518.619995,1525.420044,3237390000,1525.420044
20070925,1516.339966,1518.27002,1507.130005,1517.209961,3187770000,1517.209961
20070924,1525.75,1530.180054,1516.150024,1517.72998,3131310000,1517.72998
20070921,1518.75,1530.890015,1518.75,1525.75,3679460000,1525.75
20070920,1528.689941,1529.140015,1516.420044,1518.75,2957700000,1518.75
20070919,1519.75,1538.73999,1519.75,1529.030029,3846750000,1529.030029
20070918,1476.630005,1519.890015,1476.630005,1519.780029,3708940000,1519.780029
20070917,1484.23999,1484.23999,1471.819946,1476.650024,2598390000,1476.650024
20070914,1483.949951,1485.98999,1473.180054,1484.25,2641740000,1484.25
20070913,1471.469971,1489.579956,1471.469971,1483.949951,2877080000,1483.949951
20070912,1471.099976,1479.50,1465.75,1471.560059,2885720000,1471.560059
20070911,1451.689941,1472.47998,1451.689941,1471.48999,3015330000,1471.48999
20070910,1453.50,1462.25,1439.290039,1451.699951,2835720000,1451.699951
20070907,1478.550049,1478.550049,1449.069946,1453.550049,3191080000,1453.550049
20070906,1472.030029,1481.48999,1467.410034,1478.550049,2459590000,1478.550049
20070905,1488.76001,1488.76001,1466.339966,1472.290039,2991600000,1472.290039
20070904,1473.959961,1496.400024,1472.150024,1489.420044,2766600000,1489.420044
20070831,1457.609985,1481.469971,1457.609985,1473.98999,2731610000,1473.98999
20070830,1463.670044,1468.430054,1451.25,1457.640015,2582960000,1457.640015
20070829,1432.01001,1463.76001,1432.01001,1463.76001,2824070000,1463.76001
20070828,1466.719971,1466.719971,1432.01001,1432.359985,3078090000,1432.359985
20070827,1479.359985,1479.359985,1465.97998,1466.790039,2406180000,1466.790039
20070824,1462.339966,1479.400024,1460.540039,1479.369995,2541400000,1479.369995
20070823,1464.050049,1472.060059,1453.880005,1462.50,3084390000,1462.50
20070822,1447.030029,1464.859985,1447.030029,1464.069946,3309120000,1464.069946
20070821,1445.550049,1455.319946,1439.76001,1447.119995,3012150000,1447.119995
20070820,1445.939941,1451.75,1430.540039,1445.550049,3321340000,1445.550049
20070817,1411.26001,1450.329956,1411.26001,1445.939941,3570040000,1445.939941
20070816,1406.640015,1415.969971,1370.599976,1411.27002,6509300000,1411.27002
20070815,1426.150024,1440.780029,1404.359985,1406.699951,4290930000,1406.699951
20070814,1452.869995,1456.73999,1426.199951,1426.540039,3814630000,1426.540039
20070813,1453.420044,1466.290039,1451.540039,1452.920044,3696280000,1452.920044
20070810,1453.089966,1462.02002,1429.73999,1453.640015,5345780000,1453.640015
20070809,1497.209961,1497.209961,1453.089966,1453.089966,5889600000,1453.089966
20070808,1476.219971,1503.890015,1476.219971,1497.48999,5499560000,1497.48999
20070807,1467.619995,1488.300049,1455.800049,1476.709961,4909390000,1476.709961
20070806,1433.040039,1467.670044,1427.390015,1467.670044,5067200000,1467.670044
20070803,1472.180054,1473.22998,1432.800049,1433.060059,4272110000,1433.060059
20070802,1465.459961,1476.430054,1460.579956,1472.199951,4368850000,1472.199951
20070801,1455.180054,1468.380005,1439.589966,1465.810059,5256780000,1465.810059
20070731,1473.900024,1488.300049,1454.25,1455.27002,4524520000,1455.27002
20070730,1458.930054,1477.880005,1454.319946,1473.910034,4128780000,1473.910034
20070727,1482.439941,1488.530029,1458.949951,1458.949951,4784650000,1458.949951
20070726,1518.089966,1518.089966,1465.300049,1482.660034,4472550000,1482.660034
20070725,1511.030029,1524.310059,1503.72998,1518.089966,4283200000,1518.089966
20070724,1541.569946,1541.569946,1508.619995,1511.040039,4115830000,1511.040039
20070723,1534.060059,1547.22998,1534.060059,1541.569946,3102700000,1541.569946
20070720,1553.189941,1553.189941,1529.199951,1534.099976,3745780000,1534.099976
20070719,1546.130005,1555.199951,1546.130005,1553.079956,3251450000,1553.079956
20070718,1549.199951,1549.199951,1533.670044,1546.170044,3609220000,1546.170044
20070717,1549.52002,1555.319946,1547.73999,1549.369995,3007140000,1549.369995
20070716,1552.50,1555.900024,1546.689941,1549.52002,2704110000,1549.52002
20070713,1547.680054,1555.099976,1544.849976,1552.50,2801120000,1552.50
20070712,1518.73999,1547.920044,1518.73999,1547.699951,3489600000,1547.699951
20070711,1509.930054,1519.339966,1506.099976,1518.76001,3082920000,1518.76001
20070710,1531.849976,1531.849976,1510.01001,1510.119995,3244280000,1510.119995
20070709,1530.430054,1534.26001,1527.449951,1531.849976,2715330000,1531.849976
20070706,1524.959961,1532.400024,1520.469971,1530.439941,2441520000,1530.439941
20070705,1524.859985,1526.569946,1517.719971,1525.400024,2622950000,1525.400024
20070703,1519.119995,1526.01001,1519.119995,1524.869995,1560790000,1524.869995
20070702,1504.660034,1519.449951,1504.660034,1519.430054,2648990000,1519.430054
20070629,1505.699951,1517.530029,1493.609985,1503.349976,3165410000,1503.349976
20070628,1506.319946,1514.839966,1503.410034,1505.709961,3006710000,1505.709961
20070627,1492.619995,1506.800049,1484.180054,1506.339966,3398150000,1506.339966
20070626,1497.680054,1506.119995,1490.540039,1492.890015,3398530000,1492.890015
20070625,1502.560059,1514.290039,1492.680054,1497.73999,3287250000,1497.73999
20070622,1522.189941,1522.189941,1500.73999,1502.560059,4284320000,1502.560059
20070621,1512.50,1522.900024,1504.75,1522.189941,3161110000,1522.189941
20070620,1533.680054,1537.319946,1512.359985,1512.839966,3286900000,1512.839966
20070619,1531.02002,1535.849976,1525.670044,1533.699951,2873590000,1533.699951
20070618,1532.900024,1535.439941,1529.310059,1531.050049,2480240000,1531.050049
20070615,1522.969971,1538.709961,1522.969971,1532.910034,3406030000,1532.910034
20070614,1515.579956,1526.449951,1515.579956,1522.969971,2813630000,1522.969971
20070613,1492.650024,1515.699951,1492.650024,1515.670044,3077930000,1515.670044
20070612,1509.119995,1511.329956,1492.969971,1493.00,3056200000,1493.00
20070611,1507.640015,1515.530029,1503.349976,1509.119995,2525280000,1509.119995
20070608,1490.709961,1507.76001,1487.410034,1507.670044,2993460000,1507.670044
20070607,1517.359985,1517.359985,1490.369995,1490.719971,3538470000,1490.719971
20070606,1530.569946,1530.569946,1514.130005,1517.380005,2964190000,1517.380005
20070605,1539.119995,1539.119995,1525.619995,1530.949951,2939450000,1530.949951
20070604,1536.280029,1540.530029,1532.310059,1539.180054,2738930000,1539.180054
20070601,1530.619995,1540.560059,1530.619995,1536.339966,2927020000,1536.339966
20070531,1530.189941,1535.560059,1528.26001,1530.619995,3335530000,1530.619995
20070530,1517.599976,1530.22998,1510.060059,1530.22998,2980210000,1530.22998
20070529,1515.550049,1521.800049,1512.02002,1518.109985,2571790000,1518.109985
20070525,1507.50,1517.410034,1507.50,1515.72998,2316250000,1515.72998
20070524,1522.099976,1529.310059,1505.180054,1507.51001,3365530000,1507.51001
20070523,1524.089966,1532.430054,1521.900024,1522.280029,3084260000,1522.280029
20070522,1525.099976,1529.23999,1522.050049,1524.119995,2860500000,1524.119995
20070521,1522.75,1529.869995,1522.709961,1525.099976,3465360000,1525.099976
20070518,1512.73999,1522.75,1512.73999,1522.75,2959050000,1522.75
20070517,1514.01001,1517.140015,1509.290039,1512.75,2868640000,1512.75
20070516,1500.75,1514.150024,1500.75,1514.140015,2915350000,1514.140015
20070515,1503.109985,1514.829956,1500.430054,1501.189941,3071020000,1501.189941
20070514,1505.76001,1510.900024,1498.339966,1503.150024,2776130000,1503.150024
20070511,1491.469971,1506.23999,1491.469971,1505.849976,2720780000,1505.849976
20070510,1512.329956,1512.329956,1491.420044,1491.469971,3031240000,1491.469971
20070509,1507.319946,1513.800049,1503.77002,1512.579956,2935550000,1512.579956
20070508,1509.359985,1509.359985,1500.660034,1507.719971,2795720000,1507.719971
20070507,1505.569946,1511.00,1505.540039,1509.47998,2545090000,1509.47998
20070504,1502.349976,1510.339966,1501.800049,1505.619995,2761930000,1505.619995
20070503,1495.560059,1503.339966,1495.560059,1502.390015,3007970000,1502.390015
20070502,1486.130005,1499.099976,1486.130005,1495.920044,3189800000,1495.920044
20070501,1482.369995,1487.27002,1476.699951,1486.300049,3400350000,1486.300049
20070430,1494.069946,1497.160034,1482.290039,1482.369995,3093420000,1482.369995
20070427,1494.209961,1497.319946,1488.670044,1494.069946,2732810000,1494.069946
20070426,1495.27002,1498.02002,1491.170044,1494.25,3211800000,1494.25
20070425,1480.280029,1496.589966,1480.280029,1495.420044,3252590000,1495.420044
20070424,1480.930054,1483.819946,1473.73999,1480.410034,3119750000,1480.410034
20070423,1484.329956,1487.319946,1480.189941,1480.930054,2575020000,1480.930054
20070420,1470.689941,1484.73999,1470.689941,1484.349976,3329940000,1484.349976
20070419,1472.47998,1474.22998,1464.469971,1470.72998,2913610000,1470.72998
20070418,1471.469971,1476.569946,1466.410034,1472.50,2971330000,1472.50
20070417,1468.469971,1474.349976,1467.150024,1471.47998,2920570000,1471.47998
20070416,1452.839966,1468.619995,1452.839966,1468.329956,2870140000,1468.329956
20070413,1447.800049,1453.109985,1444.150024,1452.849976,2690020000,1452.849976
20070412,1438.869995,1448.02002,1433.910034,1447.800049,2770570000,1447.800049
20070411,1448.22998,1448.390015,1436.150024,1438.869995,2950190000,1438.869995
20070410,1444.579956,1448.72998,1443.98999,1448.390015,2510110000,1448.390015
20070409,1443.77002,1448.099976,1443.280029,1444.609985,2349410000,1444.609985
20070405,1438.939941,1444.880005,1436.670044,1443.76001,2357230000,1443.76001
20070404,1437.75,1440.160034,1435.079956,1439.369995,2616320000,1439.369995
20070403,1424.27002,1440.569946,1424.27002,1437.77002,2921760000,1437.77002
20070402,1420.829956,1425.48999,1416.369995,1424.550049,2875880000,1424.550049
20070330,1422.52002,1429.219971,1408.900024,1420.859985,2903960000,1420.859985
20070329,1417.170044,1426.23999,1413.27002,1422.530029,2854710000,1422.530029
20070328,1428.349976,1428.349976,1414.069946,1417.22998,3000440000,1417.22998
20070327,1437.48999,1437.48999,1425.540039,1428.609985,2673040000,1428.609985
20070326,1436.109985,1437.650024,1423.280029,1437.50,2754660000,1437.50
20070323,1434.540039,1438.890015,1433.209961,1436.109985,2619020000,1436.109985
20070322,1435.040039,1437.660034,1429.880005,1434.540039,3129970000,1434.540039
20070321,1410.920044,1437.77002,1409.75,1435.040039,3184770000,1435.040039
20070320,1402.040039,1411.530029,1400.699951,1410.939941,2795940000,1410.939941
20070319,1386.949951,1403.199951,1386.949951,1402.060059,2777180000,1402.060059
20070316,1392.280029,1397.51001,1383.630005,1386.949951,3393640000,1386.949951
20070315,1387.109985,1395.72998,1385.160034,1392.280029,2821900000,1392.280029
20070314,1377.859985,1388.089966,1363.97998,1387.170044,3758350000,1387.170044
20070313,1406.22998,1406.22998,1377.709961,1377.949951,3485570000,1377.949951
20070312,1402.800049,1409.339966,1398.400024,1406.599976,2664000000,1406.599976
20070309,1401.890015,1410.150024,1397.300049,1402.839966,2623050000,1402.839966
20070308,1391.880005,1407.930054,1391.880005,1401.890015,3014850000,1401.890015
20070307,1395.02002,1401.160034,1390.640015,1391.969971,3141350000,1391.969971
20070306,1374.060059,1397.900024,1374.060059,1395.410034,3358160000,1395.410034
20070305,1387.109985,1391.859985,1373.969971,1374.119995,3480520000,1374.119995
20070302,1403.160034,1403.400024,1386.869995,1387.170044,3312260000,1387.170044
20070301,1406.800049,1409.459961,1380.869995,1403.170044,3874910000,1403.170044
20070228,1398.640015,1415.890015,1396.650024,1406.819946,3925250000,1406.819946
20070227,1449.25,1449.25,1389.420044,1399.040039,4065230000,1399.040039
20070226,1451.040039,1456.949951,1445.47998,1449.369995,2822170000,1449.369995
20070223,1456.219971,1456.219971,1448.359985,1451.189941,2579950000,1451.189941
20070222,1457.290039,1461.569946,1450.51001,1456.380005,1950770000,1456.380005
20070221,1459.599976,1459.599976,1452.02002,1457.630005,2606980000,1457.630005
20070220,1455.530029,1460.530029,1449.199951,1459.680054,2337860000,1459.680054
20070216,1456.77002,1456.77002,1451.569946,1455.540039,2399450000,1455.540039
20070215,1455.150024,1457.969971,1453.189941,1456.810059,2490920000,1456.810059
20070214,1443.910034,1457.650024,1443.910034,1455.300049,2699290000,1455.300049
20070213,1433.219971,1444.410034,1433.219971,1444.26001,2652150000,1444.26001
20070212,1438.00,1439.109985,1431.439941,1433.369995,2395680000,1433.369995
20070209,1448.25,1452.449951,1433.439941,1438.060059,2951810000,1438.060059
20070208,1449.98999,1450.449951,1442.810059,1448.310059,2816180000,1448.310059
20070207,1447.410034,1452.98999,1446.439941,1450.02002,2618820000,1450.02002
20070206,1446.97998,1450.189941,1443.400024,1448.00,2608710000,1448.00
20070205,1448.329956,1449.380005,1443.849976,1446.98999,2439430000,1446.98999
20070202,1445.939941,1449.329956,1444.48999,1448.390015,2569450000,1448.390015
20070201,1437.900024,1446.640015,1437.900024,1445.939941,2914890000,1445.939941
20070131,1428.650024,1441.609985,1424.780029,1438.23999,2976690000,1438.23999
20070130,1420.609985,1428.819946,1420.609985,1428.819946,2706250000,1428.819946
20070129,1422.030029,1426.939941,1418.459961,1420.619995,2730480000,1420.619995
20070126,1423.900024,1427.27002,1416.959961,1422.180054,2626620000,1422.180054
20070125,1440.119995,1440.689941,1422.339966,1423.900024,2994330000,1423.900024
20070124,1427.959961,1440.140015,1427.959961,1440.130005,2783180000,1440.130005
20070123,1422.949951,1431.329956,1421.660034,1427.98999,2975070000,1427.98999
20070122,1430.469971,1431.390015,1420.400024,1422.949951,2540120000,1422.949951
20070119,1426.349976,1431.569946,1425.189941,1430.50,2777480000,1430.50
20070118,1430.589966,1432.959961,1424.209961,1426.369995,2822430000,1426.369995
20070117,1431.77002,1435.27002,1428.569946,1430.619995,2690270000,1430.619995
20070116,1430.72998,1433.930054,1428.619995,1431.900024,2599530000,1431.900024
20070112,1423.819946,1431.22998,1422.579956,1430.72998,2686480000,1430.72998
20070111,1414.839966,1427.119995,1414.839966,1423.819946,2857870000,1423.819946
20070110,1408.699951,1415.98999,1405.319946,1414.849976,2764660000,1414.849976
20070109,1412.839966,1415.609985,1405.420044,1412.109985,3038380000,1412.109985
20070108,1409.26001,1414.97998,1403.969971,1412.839966,2763340000,1412.839966
20070105,1418.339966,1418.339966,1405.75,1409.709961,2919400000,1409.709961
20070104,1416.599976,1421.839966,1408.430054,1418.339966,3004460000,1418.339966
20070103,1418.030029,1429.420044,1407.859985,1416.599976,3429160000,1416.599976
20061229,1424.709961,1427.00,1416.839966,1418.300049,1678200000,1418.300049
20061228,1426.77002,1427.26001,1422.050049,1424.72998,1508570000,1424.72998
20061227,1416.630005,1427.719971,1416.630005,1426.839966,1667370000,1426.839966
20061226,1410.75,1417.910034,1410.449951,1416.900024,1310310000,1416.900024
20061222,1418.099976,1418.819946,1410.280029,1410.76001,1647590000,1410.76001
20061221,1423.199951,1426.400024,1415.900024,1418.300049,2322410000,1418.300049
20061220,1425.51001,1429.050049,1423.51001,1423.530029,2387630000,1423.530029
20061219,1422.420044,1428.300049,1414.880005,1425.550049,2717060000,1425.550049
20061218,1427.079956,1431.810059,1420.650024,1422.47998,2568140000,1422.47998
20061215,1425.47998,1431.630005,1425.47998,1427.089966,3229580000,1427.089966
20061214,1413.160034,1427.22998,1413.160034,1425.48999,2729700000,1425.48999
20061213,1411.319946,1416.640015,1411.050049,1413.209961,2552260000,1413.209961
20061212,1413.00,1413.780029,1404.75,1411.560059,2738170000,1411.560059
20061211,1409.810059,1415.599976,1408.560059,1413.040039,2289900000,1413.040039
20061208,1407.27002,1414.089966,1403.670044,1409.839966,2440460000,1409.839966
20061207,1412.859985,1418.27002,1406.800049,1407.290039,2743150000,1407.290039
20061206,1414.400024,1415.930054,1411.050049,1412.900024,2725280000,1412.900024
20061205,1409.099976,1415.27002,1408.780029,1414.76001,2755700000,1414.76001
20061204,1396.670044,1411.22998,1396.670044,1409.119995,2766320000,1409.119995
20061201,1400.630005,1402.459961,1385.930054,1396.709961,2800980000,1396.709961
20061130,1399.469971,1406.300049,1393.829956,1400.630005,4006230000,1400.630005
20061129,1386.109985,1401.140015,1386.109985,1399.47998,2790970000,1399.47998
20061128,1381.609985,1387.910034,1377.829956,1386.719971,2639750000,1386.719971
20061127,1400.949951,1400.949951,1381.439941,1381.959961,2711210000,1381.959961
20061124,1405.939941,1405.939941,1399.25,1400.949951,832550000,1400.949951
20061122,1402.689941,1407.890015,1402.26001,1406.089966,2237710000,1406.089966
20061121,1400.430054,1403.48999,1399.98999,1402.810059,2597940000,1402.810059
20061120,1401.170044,1404.369995,1397.849976,1400.50,2546710000,1400.50
20061117,1399.76001,1401.209961,1394.550049,1401.199951,2726100000,1401.199951
20061116,1396.530029,1403.76001,1396.530029,1399.76001,2835730000,1399.76001
20061115,1392.910034,1401.349976,1392.130005,1396.569946,2831130000,1396.569946
20061114,1384.359985,1394.48999,1379.069946,1393.219971,3027480000,1393.219971
20061113,1380.579956,1387.609985,1378.800049,1384.420044,2386340000,1384.420044
20061110,1378.329956,1381.040039,1375.599976,1380.900024,2290200000,1380.900024
20061109,1385.430054,1388.920044,1377.310059,1378.329956,3012050000,1378.329956
20061108,1382.50,1388.609985,1379.329956,1385.719971,2814820000,1385.719971
20061107,1379.75,1388.189941,1379.189941,1382.839966,2636390000,1382.839966
20061106,1364.27002,1381.400024,1364.27002,1379.780029,2533550000,1379.780029
20061103,1367.310059,1371.680054,1360.97998,1364.300049,2419730000,1364.300049
20061102,1367.439941,1368.390015,1362.209961,1367.339966,2646180000,1367.339966
20061101,1377.76001,1381.949951,1366.26001,1367.810059,2821160000,1367.810059
20061031,1377.930054,1381.209961,1372.189941,1377.939941,2803030000,1377.939941
20061030,1377.300049,1381.219971,1373.459961,1377.930054,2770440000,1377.930054
20061027,1388.890015,1388.890015,1375.849976,1377.339966,2458450000,1377.339966
20061026,1382.209961,1389.449951,1379.469971,1389.079956,2793350000,1389.079956
20061025,1377.359985,1383.609985,1376.00,1382.219971,2953540000,1382.219971
20061024,1377.02002,1377.780029,1372.420044,1377.380005,2876890000,1377.380005
20061023,1368.579956,1377.400024,1363.939941,1377.02002,2480430000,1377.02002
20061020,1366.939941,1368.660034,1362.099976,1368.599976,2526410000,1368.599976
20061019,1365.949951,1368.089966,1362.060059,1366.959961,2619830000,1366.959961
20061018,1363.930054,1372.869995,1360.949951,1365.800049,2658840000,1365.800049
20061017,1369.050049,1369.050049,1356.869995,1364.050049,2519620000,1364.050049
20061016,1365.609985,1370.199951,1364.47998,1369.060059,2305920000,1369.060059
20061013,1362.819946,1366.630005,1360.50,1365.619995,2482920000,1365.619995
20061012,1349.939941,1363.76001,1349.939941,1362.829956,2514350000,1362.829956
20061011,1353.280029,1353.969971,1343.569946,1349.949951,2521000000,1349.949951
20061010,1350.619995,1354.22998,1348.599976,1353.420044,2376140000,1353.420044
20061009,1349.579956,1352.689941,1346.550049,1350.660034,1935170000,1350.660034
20061006,1353.219971,1353.219971,1344.209961,1349.589966,2523000000,1349.589966
20061005,1349.839966,1353.790039,1347.75,1353.219971,2817240000,1353.219971
20061004,1333.810059,1350.199951,1331.47998,1350.199951,3019880000,1350.199951
20061003,1331.319946,1338.310059,1327.099976,1334.109985,2682690000,1334.109985
20061002,1335.819946,1338.540039,1330.280029,1331.319946,2154480000,1331.319946
20060929,1339.150024,1339.880005,1335.640015,1335.849976,2273430000,1335.849976
20060928,1336.560059,1340.280029,1333.75,1338.880005,2397820000,1338.880005
20060927,1336.119995,1340.079956,1333.540039,1336.589966,2749190000,1336.589966
20060926,1326.349976,1336.599976,1325.300049,1336.349976,2673350000,1336.349976
20060925,1314.780029,1329.349976,1311.579956,1326.369995,2710240000,1326.369995
20060922,1318.030029,1318.030029,1310.939941,1314.780029,2162880000,1314.780029
20060921,1324.890015,1328.189941,1315.449951,1318.030029,2627440000,1318.030029
20060920,1318.280029,1328.530029,1318.280029,1325.180054,2543070000,1325.180054
20060919,1321.170044,1322.040039,1312.170044,1317.640015,2390850000,1317.640015
20060918,1319.849976,1324.869995,1318.160034,1321.180054,2325080000,1321.180054
20060915,1316.280029,1324.650024,1316.280029,1319.660034,3198030000,1319.660034
20060914,1318.00,1318.00,1313.25,1316.280029,2351220000,1316.280029
20060913,1312.73999,1319.920044,1311.119995,1318.069946,2597220000,1318.069946
20060912,1299.530029,1314.280029,1299.530029,1313.00,2791580000,1313.00
20060911,1298.859985,1302.359985,1290.930054,1299.540039,2506430000,1299.540039
20060908,1294.02002,1300.140015,1294.02002,1298.920044,2132890000,1298.920044
20060907,1300.209961,1301.25,1292.130005,1294.02002,2325850000,1294.02002
20060906,1313.040039,1313.040039,1299.280029,1300.26001,2329870000,1300.26001
20060905,1310.939941,1314.670044,1308.819946,1313.25,2114480000,1313.25
20060901,1303.800049,1312.030029,1303.800049,1311.01001,1800520000,1311.01001
20060831,1304.25,1306.109985,1302.449951,1303.819946,1974540000,1303.819946
20060830,1303.699951,1306.73999,1302.150024,1305.369995,2060690000,1305.369995
20060829,1301.569946,1305.02002,1295.290039,1304.280029,2093720000,1304.280029
20060828,1295.089966,1305.02002,1293.969971,1301.780029,1834920000,1301.780029
20060825,1295.920044,1298.880005,1292.390015,1295.089966,1667580000,1295.089966
20060824,1292.969971,1297.22998,1291.400024,1296.060059,1930320000,1296.060059
20060823,1298.72998,1301.50,1289.819946,1292.98999,1893670000,1292.98999
20060822,1297.52002,1302.48999,1294.439941,1298.819946,1908740000,1298.819946
20060821,1302.300049,1302.300049,1295.51001,1297.52002,1759240000,1297.52002
20060818,1297.47998,1302.300049,1293.569946,1302.300049,2033910000,1302.300049
20060817,1295.369995,1300.780029,1292.709961,1297.47998,2458340000,1297.47998
20060816,1285.27002,1296.209961,1285.27002,1295.430054,2554570000,1295.430054
20060815,1268.189941,1286.22998,1268.189941,1285.579956,2334100000,1285.579956
20060814,1266.670044,1278.900024,1266.670044,1268.209961,2118020000,1268.209961
20060811,1271.640015,1271.640015,1262.079956,1266.73999,2004540000,1266.73999
20060810,1265.719971,1272.550049,1261.300049,1271.810059,2402190000,1271.810059
20060809,1271.130005,1283.73999,1264.72998,1265.949951,2555180000,1265.949951
20060808,1275.670044,1282.75,1268.369995,1271.47998,2457840000,1271.47998
20060807,1279.310059,1279.310059,1273.00,1275.77002,2045660000,1275.77002
20060804,1280.26001,1292.920044,1273.819946,1279.359985,2530970000,1279.359985
20060803,1278.219971,1283.959961,1271.25,1280.27002,2728440000,1280.27002
20060802,1270.72998,1283.420044,1270.72998,1277.410034,2610750000,1277.410034
20060801,1278.530029,1278.660034,1265.709961,1270.920044,2527690000,1270.920044
20060731,1278.530029,1278.660034,1274.310059,1276.660034,2461300000,1276.660034
20060728,1263.150024,1280.420044,1263.150024,1278.550049,2480420000,1278.550049
20060727,1268.199951,1275.849976,1261.920044,1263.199951,2776710000,1263.199951
20060726,1268.869995,1273.890015,1261.939941,1268.400024,2667710000,1268.400024
20060725,1260.910034,1272.390015,1257.189941,1268.880005,2563930000,1268.880005
20060724,1240.25,1262.50,1240.25,1260.910034,2312720000,1260.910034
20060721,1249.119995,1250.959961,1238.719971,1240.290039,2704090000,1240.290039
20060720,1259.810059,1262.560059,1249.130005,1249.130005,2345580000,1249.130005
20060719,1236.73999,1261.810059,1236.73999,1259.810059,2701980000,1259.810059
20060718,1234.47998,1239.859985,1224.540039,1236.859985,2481750000,1236.859985
20060717,1236.199951,1240.069946,1231.48999,1234.48999,2146410000,1234.48999
20060714,1242.290039,1242.699951,1228.449951,1236.199951,2467120000,1236.199951
20060713,1258.579956,1258.579956,1241.430054,1242.280029,2545760000,1242.280029
20060712,1272.390015,1273.310059,1257.290039,1258.599976,2250450000,1258.599976
20060711,1267.26001,1273.640015,1259.650024,1272.430054,2310850000,1272.430054
20060710,1265.459961,1274.060059,1264.459961,1267.339966,1854590000,1267.339966
20060707,1274.079956,1275.380005,1263.130005,1265.47998,1988150000,1265.47998
20060706,1270.579956,1278.319946,1270.579956,1274.079956,2009160000,1274.079956
20060705,1280.050049,1280.050049,1265.910034,1270.910034,2165070000,1270.910034
20060703,1270.060059,1280.380005,1270.060059,1280.189941,1114470000,1280.189941
20060630,1272.859985,1276.300049,1270.199951,1270.199951,3049560000,1270.199951
20060629,1245.939941,1272.880005,1245.939941,1272.869995,2621250000,1272.869995
20060628,1238.98999,1247.060059,1237.589966,1246.00,2085490000,1246.00
20060627,1250.550049,1253.369995,1238.939941,1239.199951,2203130000,1239.199951
20060626,1244.50,1250.920044,1243.680054,1250.560059,1878580000,1250.560059
20060623,1245.589966,1253.130005,1241.430054,1244.50,2017270000,1244.50
20060622,1251.920044,1251.920044,1241.530029,1245.599976,2148180000,1245.599976
20060621,1240.089966,1257.959961,1240.089966,1252.199951,2361230000,1252.199951
20060620,1240.119995,1249.01001,1238.869995,1240.119995,2232950000,1240.119995
20060619,1251.540039,1255.930054,1237.170044,1240.130005,2517200000,1240.130005
20060616,1256.160034,1256.27002,1246.329956,1251.540039,2783390000,1251.540039
20060615,1230.01001,1258.640015,1230.01001,1256.160034,2775480000,1256.160034
20060614,1223.660034,1231.459961,1219.290039,1230.040039,2667990000,1230.040039
20060613,1236.079956,1243.369995,1222.52002,1223.689941,3215770000,1223.689941
20060612,1252.27002,1255.219971,1236.430054,1237.439941,2247010000,1237.439941
20060609,1257.930054,1262.579956,1250.030029,1252.300049,2214000000,1252.300049
20060608,1256.079956,1259.849976,1235.180054,1257.930054,3543790000,1257.930054
20060607,1263.609985,1272.469971,1255.77002,1256.150024,2644170000,1256.150024
20060606,1265.22998,1269.880005,1254.459961,1263.849976,2697650000,1263.849976
20060605,1288.160034,1288.160034,1264.660034,1265.290039,2313470000,1265.290039
20060602,1285.709961,1290.680054,1280.219971,1288.219971,2295540000,1288.219971
20060601,1270.050049,1285.709961,1269.189941,1285.709961,2360160000,1285.709961
20060531,1259.380005,1270.089966,1259.380005,1270.089966,2692160000,1270.089966
20060530,1280.040039,1280.040039,1259.869995,1259.869995,2176190000,1259.869995
20060526,1272.709961,1280.540039,1272.50,1280.160034,1814020000,1280.160034
20060525,1258.410034,1273.26001,1258.410034,1272.880005,2372730000,1272.880005
20060524,1256.560059,1264.530029,1245.339966,1258.569946,2999030000,1258.569946
20060523,1262.060059,1273.670044,1256.150024,1256.579956,2605250000,1256.579956
20060522,1267.030029,1268.77002,1252.97998,1262.069946,2773010000,1262.069946
20060519,1261.810059,1272.150024,1256.280029,1267.030029,2982300000,1267.030029
20060518,1270.25,1274.890015,1261.75,1261.810059,2537490000,1261.810059
20060517,1291.72998,1291.72998,1267.310059,1270.319946,2830200000,1270.319946
20060516,1294.50,1297.880005,1288.51001,1292.079956,2386210000,1292.079956
20060515,1291.189941,1294.810059,1284.51001,1294.50,2505660000,1294.50
20060512,1305.880005,1305.880005,1290.380005,1291.23999,2567970000,1291.23999
20060511,1322.630005,1322.630005,1303.449951,1305.920044,2531520000,1305.920044
20060510,1324.569946,1325.51001,1317.439941,1322.849976,2268550000,1322.849976
20060509,1324.660034,1326.599976,1322.47998,1325.140015,2157290000,1325.140015
20060508,1325.76001,1326.699951,1322.869995,1324.660034,2151300000,1324.660034
20060505,1312.25,1326.530029,1312.25,1325.76001,2294760000,1325.76001
20060504,1307.849976,1315.140015,1307.849976,1312.25,2431450000,1312.25
20060503,1313.209961,1313.469971,1303.920044,1308.119995,2395230000,1308.119995
20060502,1305.189941,1313.660034,1305.189941,1313.209961,2403470000,1313.209961
20060501,1310.609985,1317.209961,1303.459961,1305.189941,2437040000,1305.189941
20060428,1309.719971,1316.040039,1306.160034,1310.609985,2419920000,1310.609985
20060427,1305.410034,1315.00,1295.569946,1309.719971,2772010000,1309.719971
20060426,1301.73999,1310.969971,1301.73999,1305.410034,2502690000,1305.410034
20060425,1308.109985,1310.790039,1299.170044,1301.73999,2366380000,1301.73999
20060424,1311.280029,1311.280029,1303.790039,1308.109985,2117330000,1308.109985
20060421,1311.459961,1317.670044,1306.589966,1311.280029,2392630000,1311.280029
20060420,1309.930054,1318.160034,1306.380005,1311.459961,2512920000,1311.459961
20060419,1307.650024,1310.390015,1302.790039,1309.930054,2447310000,1309.930054
20060418,1285.329956,1309.02002,1285.329956,1307.280029,2595440000,1307.280029
20060417,1289.119995,1292.449951,1280.73999,1285.329956,1794650000,1285.329956
20060413,1288.119995,1292.089966,1283.369995,1289.119995,1891940000,1289.119995
20060412,1286.569946,1290.930054,1286.449951,1288.119995,1938100000,1288.119995
20060411,1296.599976,1300.709961,1282.959961,1286.569946,2232880000,1286.569946
20060410,1295.51001,1300.73999,1293.170044,1296.619995,1898320000,1296.619995
20060407,1309.040039,1314.069946,1294.180054,1295.50,2082470000,1295.50
20060406,1311.560059,1311.98999,1302.439941,1309.040039,2281680000,1309.040039
20060405,1305.930054,1312.810059,1304.819946,1311.560059,2420020000,1311.560059
20060404,1297.810059,1307.550049,1294.709961,1305.930054,2147660000,1305.930054
20060403,1302.880005,1309.189941,1296.650024,1297.810059,2494080000,1297.810059
20060331,1300.25,1303.00,1294.869995,1294.869995,2236710000,1294.869995
20060330,1302.890015,1310.150024,1296.719971,1300.25,2294560000,1300.25
20060329,1293.22998,1305.599976,1293.22998,1302.890015,2143540000,1302.890015
20060328,1301.609985,1306.23999,1291.839966,1293.22998,2148580000,1293.22998
20060327,1302.949951,1303.73999,1299.089966,1301.609985,2029700000,1301.609985
20060324,1301.670044,1306.530029,1298.890015,1302.949951,2326070000,1302.949951
20060323,1305.040039,1305.040039,1298.109985,1301.670044,1980940000,1301.670044
20060322,1297.22998,1305.969971,1295.810059,1305.040039,2039810000,1305.040039
20060321,1305.079956,1310.880005,1295.819946,1297.22998,2147370000,1297.22998
20060320,1307.25,1310.00,1303.589966,1305.079956,1976830000,1305.079956
20060317,1305.329956,1309.790039,1305.319946,1307.25,2549620000,1307.25
20060316,1303.02002,1310.449951,1303.02002,1305.329956,2292180000,1305.329956
20060315,1297.47998,1304.400024,1294.969971,1303.02002,2293000000,1303.02002
20060314,1284.130005,1298.140015,1282.670044,1297.47998,2165270000,1297.47998
20060313,1281.579956,1287.369995,1281.579956,1284.130005,2070330000,1284.130005
20060310,1272.22998,1284.369995,1271.109985,1281.420044,2123450000,1281.420044
20060309,1278.469971,1282.73999,1272.22998,1272.22998,2140110000,1272.22998
20060308,1275.880005,1280.329956,1268.420044,1278.469971,2442870000,1278.469971
20060307,1278.26001,1278.26001,1271.109985,1275.880005,2268050000,1275.880005
20060306,1287.22998,1288.22998,1275.670044,1278.26001,2280190000,1278.26001
20060303,1289.140015,1297.329956,1284.199951,1287.22998,2152950000,1287.22998
20060302,1291.23999,1291.23999,1283.209961,1289.140015,2494590000,1289.140015
20060301,1280.660034,1291.800049,1280.660034,1291.23999,2308320000,1291.23999
20060228,1294.119995,1294.119995,1278.660034,1280.660034,2370860000,1280.660034
20060227,1289.430054,1297.569946,1289.430054,1294.119995,1975320000,1294.119995
20060224,1287.790039,1292.109985,1285.619995,1289.430054,1933010000,1289.430054
20060223,1292.670044,1293.839966,1285.140015,1287.790039,2144210000,1287.790039
20060222,1283.030029,1294.170044,1283.030029,1292.670044,2222380000,1292.670044
20060221,1287.23999,1291.920044,1281.329956,1283.030029,2104320000,1283.030029
20060217,1289.380005,1289.469971,1284.069946,1287.23999,2128260000,1287.23999
20060216,1280.00,1289.390015,1280.00,1289.380005,2251490000,1289.380005
20060215,1275.530029,1281.00,1271.060059,1280.00,2317590000,1280.00
20060214,1262.859985,1278.209961,1260.800049,1275.530029,2437940000,1275.530029
20060213,1266.98999,1266.98999,1258.339966,1262.859985,1850080000,1262.859985
20060210,1263.819946,1269.890015,1254.97998,1266.98999,2290050000,1266.98999
20060209,1265.650024,1274.560059,1262.800049,1263.780029,2441920000,1263.780029
20060208,1254.780029,1266.469971,1254.780029,1265.650024,2456860000,1265.650024
20060207,1265.02002,1265.780029,1253.609985,1254.780029,2366370000,1254.780029
20060206,1264.030029,1267.040039,1261.619995,1265.02002,2132360000,1265.02002
20060203,1270.839966,1270.869995,1261.02002,1264.030029,2282210000,1264.030029
20060202,1282.459961,1282.459961,1267.719971,1270.839966,2565300000,1270.839966
20060201,1280.079956,1283.329956,1277.569946,1282.459961,2589410000,1282.459961
20060131,1285.199951,1285.199951,1276.849976,1280.079956,2708310000,1280.079956
20060130,1283.719971,1287.939941,1283.51001,1285.189941,2282730000,1285.189941
20060127,1273.829956,1286.380005,1273.829956,1283.719971,2623620000,1283.719971
20060126,1264.680054,1276.439941,1264.680054,1273.829956,2856780000,1273.829956
20060125,1266.859985,1271.869995,1259.420044,1264.680054,2617060000,1264.680054
20060124,1263.819946,1271.469971,1263.819946,1266.859985,2608720000,1266.859985
20060123,1261.48999,1268.189941,1261.48999,1263.819946,2256070000,1263.819946
20060120,1285.040039,1285.040039,1260.920044,1261.48999,2845810000,1261.48999
20060119,1277.930054,1287.790039,1277.930054,1285.040039,2444020000,1285.040039
20060118,1282.930054,1282.930054,1272.079956,1277.930054,2233200000,1277.930054
20060117,1287.609985,1287.609985,1278.609985,1282.930054,2179970000,1282.930054
20060113,1286.060059,1288.959961,1282.780029,1287.609985,2206510000,1287.609985
20060112,1294.180054,1294.180054,1285.040039,1286.060059,2318350000,1286.060059
20060111,1289.719971,1294.900024,1288.119995,1294.180054,2406130000,1294.180054
20060110,1290.150024,1290.150024,1283.76001,1289.689941,2373080000,1289.689941
20060109,1285.449951,1290.780029,1284.819946,1290.150024,2301490000,1290.150024
20060106,1273.47998,1286.089966,1273.47998,1285.449951,2446560000,1285.449951
20060105,1273.459961,1276.910034,1270.300049,1273.47998,2433340000,1273.47998
20060104,1268.800049,1275.369995,1267.73999,1273.459961,2515330000,1273.459961
20060103,1248.290039,1270.219971,1245.73999,1268.800049,2554570000,1268.800049
20051230,1254.420044,1254.420044,1246.589966,1248.290039,1443500000,1248.290039
20051229,1258.170044,1260.609985,1254.180054,1254.420044,1382540000,1254.420044
20051228,1256.540039,1261.099976,1256.540039,1258.170044,1422360000,1258.170044
20051227,1268.660034,1271.829956,1256.540039,1256.540039,1540470000,1256.540039
20051223,1268.119995,1269.76001,1265.920044,1268.660034,1285810000,1268.660034
20051222,1262.790039,1268.189941,1262.50,1268.119995,1888500000,1268.119995
20051221,1259.619995,1269.369995,1259.619995,1262.790039,2065170000,1262.790039
20051220,1259.920044,1263.859985,1257.209961,1259.619995,1996690000,1259.619995
20051219,1267.319946,1270.51001,1259.280029,1259.920044,2208810000,1259.920044
20051216,1270.939941,1275.23999,1267.319946,1267.319946,2584190000,1267.319946
20051215,1272.73999,1275.170044,1267.73999,1270.939941,2180590000,1270.939941
20051214,1267.430054,1275.800049,1267.069946,1272.73999,2145520000,1272.73999
20051213,1260.430054,1272.109985,1258.560059,1267.430054,2390020000,1267.430054
20051212,1259.369995,1263.859985,1255.52002,1260.430054,1876550000,1260.430054
20051209,1255.839966,1263.079956,1254.23999,1259.369995,1896290000,1259.369995
20051208,1257.369995,1263.359985,1250.910034,1255.839966,2178300000,1255.839966
20051207,1263.699951,1264.849976,1253.02002,1257.369995,2093830000,1257.369995
20051206,1262.089966,1272.890015,1262.089966,1263.699951,2110740000,1263.699951
20051205,1265.079956,1265.079956,1258.119995,1262.089966,2325840000,1262.089966
20051202,1264.670044,1266.849976,1261.420044,1265.079956,2125580000,1265.079956
20051201,1249.47998,1266.170044,1249.47998,1264.670044,2614830000,1264.670044
20051130,1257.47998,1260.930054,1249.390015,1249.47998,2374690000,1249.47998
20051129,1257.459961,1266.180054,1257.459961,1257.47998,2268340000,1257.47998
20051128,1268.25,1268.439941,1257.170044,1257.459961,2016900000,1257.459961
20051125,1265.609985,1268.780029,1265.540039,1268.25,724940000,1268.25
20051123,1261.22998,1270.640015,1259.51001,1265.609985,1985400000,1265.609985
20051122,1254.849976,1261.900024,1251.400024,1261.22998,2291420000,1261.22998
20051121,1248.27002,1255.890015,1246.900024,1254.849976,2117350000,1254.849976
20051118,1242.800049,1249.579956,1240.709961,1248.27002,2453290000,1248.27002
20051117,1231.209961,1242.959961,1231.209961,1242.800049,2298040000,1242.800049
20051116,1229.01001,1232.23999,1227.180054,1231.209961,2121580000,1231.209961
20051115,1233.76001,1237.939941,1226.410034,1229.01001,2359370000,1229.01001
20051114,1234.719971,1237.199951,1231.780029,1233.76001,1899780000,1233.76001
20051111,1230.959961,1235.699951,1230.719971,1234.719971,1773140000,1234.719971
20051110,1220.650024,1232.410034,1215.050049,1230.959961,2378460000,1230.959961
20051109,1218.589966,1226.589966,1216.530029,1220.650024,2214460000,1220.650024
20051108,1222.810059,1222.810059,1216.079956,1218.589966,1965050000,1218.589966
20051107,1220.140015,1224.180054,1217.290039,1222.810059,1987580000,1222.810059
20051104,1219.939941,1222.52002,1214.449951,1220.140015,2050510000,1220.140015
20051103,1214.76001,1224.699951,1214.76001,1219.939941,2716630000,1219.939941
20051102,1202.76001,1215.170044,1201.069946,1214.76001,2648090000,1214.76001
20051101,1207.01001,1207.339966,1201.660034,1202.76001,2457850000,1202.76001
20051031,1198.410034,1211.430054,1198.410034,1207.01001,2567470000,1207.01001
20051028,1178.900024,1198.410034,1178.900024,1198.410034,2379400000,1198.410034
20051027,1191.380005,1192.650024,1178.890015,1178.900024,2395370000,1178.900024
20051026,1196.540039,1204.01001,1191.380005,1191.380005,2467750000,1191.380005
20051025,1199.380005,1201.300049,1189.290039,1196.540039,2312470000,1196.540039
20051024,1179.589966,1199.390015,1179.589966,1199.380005,2197790000,1199.380005
20051021,1177.800049,1186.459961,1174.920044,1179.589966,2470920000,1179.589966
20051020,1195.76001,1197.300049,1173.300049,1177.800049,2617250000,1177.800049
20051019,1178.140015,1195.76001,1170.550049,1195.76001,2703590000,1195.76001
20051018,1190.099976,1190.099976,1178.130005,1178.140015,2197010000,1178.140015
20051017,1186.569946,1191.209961,1184.47998,1190.099976,2054570000,1190.099976
20051014,1176.839966,1187.130005,1175.439941,1186.569946,2188940000,1186.569946
20051013,1177.680054,1179.560059,1168.199951,1176.839966,2351150000,1176.839966
20051012,1184.869995,1190.02002,1173.650024,1177.680054,2491280000,1177.680054
20051011,1187.329956,1193.099976,1183.160034,1184.869995,2299040000,1184.869995
20051010,1195.900024,1196.52002,1186.119995,1187.329956,2195990000,1187.329956
20051007,1191.48999,1199.709961,1191.459961,1195.900024,2126080000,1195.900024
20051006,1196.390015,1202.140015,1181.920044,1191.48999,2792030000,1191.48999
20051005,1214.469971,1214.469971,1196.25,1196.390015,2546780000,1196.390015
20051004,1226.699951,1229.880005,1214.02002,1214.469971,2341420000,1214.469971
20051003,1228.810059,1233.339966,1225.150024,1226.699951,2097490000,1226.699951
20050930,1227.680054,1229.569946,1225.219971,1228.810059,2097520000,1228.810059
20050929,1216.890015,1228.699951,1211.540039,1227.680054,2176120000,1227.680054
20050928,1215.660034,1220.97998,1212.719971,1216.890015,2106980000,1216.890015
20050927,1215.630005,1220.170044,1211.109985,1215.660034,1976270000,1215.660034
20050926,1215.290039,1222.560059,1211.839966,1215.630005,2022220000,1215.630005
20050923,1214.619995,1218.829956,1209.800049,1215.290039,1973020000,1215.290039
20050922,1210.199951,1216.640015,1205.349976,1214.619995,2424720000,1214.619995
20050921,1221.339966,1221.52002,1209.890015,1210.199951,2548150000,1210.199951
20050920,1231.02002,1236.48999,1220.069946,1221.339966,2319250000,1221.339966
20050919,1237.910034,1237.910034,1227.650024,1231.02002,2076540000,1231.02002
20050916,1228.420044,1237.949951,1228.420044,1237.910034,3152470000,1237.910034
20050915,1227.160034,1231.880005,1224.849976,1227.72998,2079340000,1227.72998
20050914,1231.199951,1234.73999,1226.160034,1227.160034,1986750000,1227.160034
20050913,1240.569946,1240.569946,1231.199951,1231.199951,2082360000,1231.199951
20050912,1241.47998,1242.599976,1239.150024,1240.560059,1938050000,1240.560059
20050909,1231.670044,1243.130005,1231.670044,1241.47998,1992560000,1241.47998
20050908,1236.359985,1236.359985,1229.51001,1231.670044,1955380000,1231.670044
20050907,1233.390015,1237.060059,1230.930054,1236.359985,2067700000,1236.359985
20050906,1218.02002,1233.609985,1218.02002,1233.390015,1932090000,1233.390015
20050902,1221.589966,1224.449951,1217.75,1218.02002,1640160000,1218.02002
20050901,1220.329956,1227.290039,1216.180054,1221.589966,2229860000,1221.589966
20050831,1208.410034,1220.359985,1204.400024,1220.329956,2365510000,1220.329956
20050830,1212.280029,1212.280029,1201.069946,1208.410034,1916470000,1208.410034
20050829,1205.099976,1214.280029,1201.530029,1212.280029,1599450000,1212.280029
20050826,1212.400024,1212.400024,1204.22998,1205.099976,1541090000,1205.099976
20050825,1209.589966,1213.72998,1209.569946,1212.369995,1571110000,1212.369995
20050824,1217.569946,1224.150024,1209.369995,1209.589966,1930800000,1209.589966
20050823,1221.72998,1223.040039,1214.439941,1217.589966,1678620000,1217.589966
20050822,1219.709961,1228.959961,1216.469971,1221.72998,1621330000,1221.72998
20050819,1219.02002,1225.079956,1219.02002,1219.709961,1558790000,1219.709961
20050818,1220.23999,1222.640015,1215.930054,1219.02002,1808170000,1219.02002
20050817,1219.339966,1225.630005,1218.069946,1220.23999,1859150000,1220.23999
20050816,1233.869995,1233.869995,1219.050049,1219.339966,1820410000,1219.339966
20050815,1230.400024,1236.23999,1226.199951,1233.869995,1562880000,1233.869995
20050812,1237.810059,1237.810059,1225.869995,1230.390015,1709300000,1230.390015
20050811,1229.130005,1237.810059,1228.329956,1237.810059,1941560000,1237.810059
20050810,1231.380005,1242.689941,1226.579956,1229.130005,2172320000,1229.130005
20050809,1223.130005,1234.109985,1223.130005,1231.380005,1897520000,1231.380005
20050808,1226.420044,1232.280029,1222.670044,1223.130005,1804140000,1223.130005
20050805,1235.859985,1235.859985,1225.619995,1226.420044,1930280000,1226.420044
20050804,1245.040039,1245.040039,1235.150024,1235.859985,1981220000,1235.859985
20050803,1244.119995,1245.859985,1240.569946,1245.040039,1999980000,1245.040039
20050802,1235.349976,1244.689941,1235.349976,1244.119995,2043120000,1244.119995
20050801,1234.180054,1239.099976,1233.800049,1235.349976,1716870000,1235.349976
20050729,1243.719971,1245.040039,1234.180054,1234.180054,1789600000,1234.180054
20050728,1236.790039,1245.150024,1235.810059,1243.719971,2001680000,1243.719971
20050727,1231.160034,1237.640015,1230.150024,1236.790039,1945800000,1236.790039
20050726,1229.030029,1234.420044,1229.030029,1231.160034,1934180000,1231.160034
20050725,1233.680054,1238.359985,1228.150024,1229.030029,1717580000,1229.030029
20050722,1227.040039,1234.189941,1226.150024,1233.680054,1766990000,1233.680054
20050721,1235.199951,1235.829956,1224.699951,1227.040039,2129840000,1227.040039
20050720,1229.349976,1236.560059,1222.910034,1235.199951,2063340000,1235.199951
20050719,1221.130005,1230.339966,1221.130005,1229.349976,2041280000,1229.349976
20050718,1227.920044,1227.920044,1221.130005,1221.130005,1582100000,1221.130005
20050715,1226.50,1229.530029,1223.50,1227.920044,1716400000,1227.920044
20050714,1223.290039,1233.160034,1223.290039,1226.50,2048710000,1226.50
20050713,1222.209961,1224.459961,1219.640015,1223.290039,1812500000,1223.290039
20050712,1219.439941,1225.540039,1216.599976,1222.209961,1932010000,1222.209961
20050711,1211.859985,1220.030029,1211.859985,1219.439941,1846300000,1219.439941
20050708,1197.869995,1212.72998,1197.199951,1211.859985,1900810000,1211.859985
20050707,1194.939941,1198.459961,1183.550049,1197.869995,1952440000,1197.869995
20050706,1204.98999,1206.109985,1194.780029,1194.939941,1883470000,1194.939941
20050705,1194.439941,1206.339966,1192.48999,1204.98999,1805820000,1204.98999
20050701,1191.329956,1197.890015,1191.329956,1194.439941,1593820000,1194.439941
20050630,1199.849976,1203.27002,1190.51001,1191.329956,2109490000,1191.329956
20050629,1201.569946,1204.069946,1198.699951,1199.849976,1769280000,1199.849976
20050628,1190.689941,1202.540039,1190.689941,1201.569946,1772410000,1201.569946
20050627,1191.569946,1194.329956,1188.300049,1190.689941,1738620000,1190.689941
20050624,1200.72998,1200.900024,1191.449951,1191.569946,2418800000,1191.569946
20050623,1213.880005,1216.449951,1200.719971,1200.72998,2029920000,1200.72998
20050622,1213.609985,1219.589966,1211.689941,1213.880005,1823250000,1213.880005
20050621,1216.099976,1217.130005,1211.859985,1213.609985,1720700000,1213.609985
20050620,1216.959961,1219.099976,1210.650024,1216.099976,1714530000,1216.099976
20050617,1210.930054,1219.550049,1210.930054,1216.959961,2407370000,1216.959961
20050616,1206.550049,1212.099976,1205.469971,1210.959961,1776040000,1210.959961
20050615,1203.910034,1208.079956,1198.660034,1206.579956,1840440000,1206.579956
20050614,1200.819946,1207.530029,1200.180054,1203.910034,1698150000,1203.910034
20050613,1198.109985,1206.030029,1194.51001,1200.819946,1661350000,1200.819946
20050610,1200.930054,1202.790039,1192.640015,1198.109985,1664180000,1198.109985
20050609,1194.670044,1201.859985,1191.089966,1200.930054,1824120000,1200.930054
20050608,1197.26001,1201.969971,1193.329956,1194.670044,1715490000,1194.670044
20050607,1197.51001,1208.849976,1197.26001,1197.26001,1851370000,1197.26001
20050606,1196.02002,1198.780029,1192.75,1197.51001,1547120000,1197.51001
20050603,1204.290039,1205.089966,1194.550049,1196.02002,1627520000,1196.02002
20050602,1202.27002,1204.670044,1198.420044,1204.290039,1813790000,1204.290039
20050601,1191.50,1205.640015,1191.030029,1202.219971,1810100000,1202.219971
20050531,1198.780029,1198.780029,1191.50,1191.50,1840680000,1191.50
20050527,1197.619995,1199.560059,1195.280029,1198.780029,1381430000,1198.780029
20050526,1190.01001,1198.949951,1190.01001,1197.619995,1654110000,1197.619995
20050525,1194.069946,1194.069946,1185.959961,1190.01001,1742180000,1190.01001
20050524,1193.859985,1195.290039,1189.869995,1194.069946,1681000000,1194.069946
20050523,1189.280029,1197.439941,1188.76001,1193.859985,1681170000,1193.859985
20050520,1191.079956,1191.219971,1185.189941,1189.280029,1631750000,1189.280029
20050519,1185.560059,1191.089966,1184.48999,1191.079956,1775860000,1191.079956
20050518,1173.800049,1187.900024,1173.800049,1185.560059,2266320000,1185.560059
20050517,1165.689941,1174.349976,1159.859985,1173.800049,1887260000,1173.800049
20050516,1154.050049,1165.75,1153.640015,1165.689941,1856860000,1165.689941
20050513,1159.359985,1163.75,1146.180054,1154.050049,2188590000,1154.050049
20050512,1171.109985,1173.369995,1157.76001,1159.359985,1995290000,1159.359985
20050511,1166.219971,1171.77002,1157.709961,1171.109985,1834970000,1171.109985
20050510,1178.839966,1178.839966,1162.97998,1166.219971,1889660000,1166.219971
20050509,1171.349976,1178.869995,1169.380005,1178.839966,1857020000,1178.839966
20050506,1172.630005,1177.75,1170.50,1171.349976,1707200000,1171.349976
20050505,1175.650024,1178.619995,1166.77002,1172.630005,1997100000,1172.630005
20050504,1161.170044,1176.01001,1161.170044,1175.650024,2306480000,1175.650024
20050503,1162.160034,1166.890015,1156.709961,1161.170044,2167020000,1161.170044
20050502,1156.849976,1162.869995,1154.709961,1162.160034,1980040000,1162.160034
20050429,1143.219971,1156.969971,1139.189941,1156.849976,2362360000,1156.849976
20050428,1156.380005,1156.380005,1143.219971,1143.219971,2182270000,1143.219971
20050427,1151.73999,1159.869995,1144.420044,1156.380005,2151520000,1156.380005
20050426,1162.099976,1164.800049,1151.829956,1151.829956,1959740000,1151.829956
20050425,1152.119995,1164.050049,1152.119995,1162.099976,1795030000,1162.099976
20050422,1159.949951,1159.949951,1142.949951,1152.119995,2045880000,1152.119995
20050421,1137.50,1159.949951,1137.50,1159.949951,2308560000,1159.949951
20050420,1152.780029,1155.50,1136.150024,1137.50,2217050000,1137.50
20050419,1145.97998,1154.670044,1145.97998,1152.780029,2142700000,1152.780029
20050418,1142.619995,1148.920044,1139.800049,1145.97998,2180670000,1145.97998
20050415,1162.050049,1162.050049,1141.920044,1142.619995,2689960000,1142.619995
20050414,1173.790039,1174.670044,1161.699951,1162.050049,2355040000,1162.050049
20050413,1187.76001,1187.76001,1171.400024,1173.790039,2049740000,1173.790039
20050412,1181.209961,1190.170044,1170.849976,1187.76001,1979830000,1187.76001
20050411,1181.199951,1184.069946,1178.689941,1181.209961,1525310000,1181.209961
20050408,1191.140015,1191.75,1181.130005,1181.199951,1661330000,1181.199951
20050407,1184.069946,1191.880005,1183.810059,1191.140015,1900620000,1191.140015
20050406,1181.390015,1189.339966,1181.390015,1184.069946,1797400000,1184.069946
20050405,1176.119995,1183.560059,1176.119995,1181.390015,1870800000,1181.390015
20050404,1172.790039,1178.609985,1167.719971,1176.119995,2079770000,1176.119995
20050401,1180.589966,1189.800049,1169.910034,1172.920044,2168690000,1172.920044
20050331,1181.410034,1184.530029,1179.48999,1180.589966,2214230000,1180.589966
20050330,1165.359985,1181.540039,1165.359985,1181.410034,2097110000,1181.410034
20050329,1174.280029,1179.390015,1163.689941,1165.359985,2223250000,1165.359985
20050328,1171.420044,1179.910034,1171.420044,1174.280029,1746220000,1174.280029
20050324,1172.530029,1180.109985,1171.420044,1171.420044,1721720000,1171.420044
20050323,1171.709961,1176.26001,1168.699951,1172.530029,2246870000,1172.530029
20050322,1183.780029,1189.589966,1171.630005,1171.709961,2114470000,1171.709961
20050321,1189.650024,1189.650024,1178.819946,1183.780029,1819440000,1183.780029
20050318,1190.209961,1191.97998,1182.780029,1189.650024,2344370000,1189.650024
20050317,1188.069946,1193.280029,1186.339966,1190.209961,1581930000,1190.209961
20050316,1197.75,1197.75,1185.609985,1188.069946,1653190000,1188.069946
20050315,1206.829956,1210.540039,1197.75,1197.75,1513530000,1197.75
20050314,1200.079956,1206.829956,1199.51001,1206.829956,1437430000,1206.829956
20050311,1209.25,1213.040039,1198.150024,1200.079956,1449820000,1200.079956
20050310,1207.01001,1211.22998,1201.410034,1209.25,1604020000,1209.25
20050309,1219.430054,1219.430054,1206.660034,1207.01001,1704970000,1207.01001
20050308,1225.310059,1225.689941,1218.569946,1219.430054,1523090000,1219.430054
20050307,1222.119995,1229.109985,1222.119995,1225.310059,1488830000,1225.310059
20050304,1210.469971,1224.76001,1210.469971,1222.119995,1636820000,1222.119995
20050303,1210.079956,1215.719971,1204.449951,1210.469971,1616240000,1210.469971
20050302,1210.410034,1215.790039,1204.219971,1210.079956,1568540000,1210.079956
20050301,1203.599976,1212.25,1203.599976,1210.410034,1708060000,1210.410034
20050228,1211.369995,1211.369995,1198.130005,1203.599976,1795480000,1203.599976
20050225,1200.199951,1212.150024,1199.609985,1211.369995,1523680000,1211.369995
20050224,1190.800049,1200.420044,1187.800049,1200.199951,1518750000,1200.199951
20050223,1184.160034,1193.52002,1184.160034,1190.800049,1501090000,1190.800049
20050222,1201.589966,1202.47998,1184.160034,1184.160034,1744940000,1184.160034
20050218,1200.75,1202.920044,1197.349976,1201.589966,1551200000,1201.589966
20050217,1210.339966,1211.329956,1200.73999,1200.75,1580120000,1200.75
20050216,1210.119995,1212.439941,1205.060059,1210.339966,1490100000,1210.339966
20050215,1206.140015,1212.439941,1205.52002,1210.119995,1527080000,1210.119995
20050214,1205.300049,1206.930054,1203.589966,1206.140015,1290180000,1206.140015
20050211,1197.01001,1208.380005,1193.280029,1205.300049,1562300000,1205.300049
20050210,1191.98999,1198.75,1191.540039,1197.01001,1491670000,1197.01001
20050209,1202.300049,1203.829956,1191.540039,1191.98999,1511040000,1191.98999
20050208,1201.719971,1205.109985,1200.160034,1202.300049,1416170000,1202.300049
20050207,1203.030029,1204.150024,1199.27002,1201.719971,1347270000,1201.719971
20050204,1189.890015,1203.469971,1189.670044,1203.030029,1648160000,1203.030029
20050203,1193.189941,1193.189941,1185.640015,1189.890015,1554460000,1189.890015
20050202,1189.410034,1195.25,1188.920044,1193.189941,1561740000,1193.189941
20050201,1181.27002,1190.390015,1180.949951,1189.410034,1681980000,1189.410034
20050131,1171.359985,1182.069946,1171.359985,1181.27002,1679800000,1181.27002
20050128,1174.550049,1175.609985,1166.25,1171.359985,1641800000,1171.359985
20050127,1174.069946,1177.50,1170.150024,1174.550049,1600600000,1174.550049
20050126,1168.410034,1175.959961,1168.410034,1174.069946,1635900000,1174.069946
20050125,1163.75,1174.300049,1163.75,1168.410034,1610400000,1168.410034
20050124,1167.869995,1173.030029,1163.75,1163.75,1494600000,1163.75
20050121,1175.410034,1179.449951,1167.819946,1167.869995,1643500000,1167.869995
20050120,1184.630005,1184.630005,1173.420044,1175.410034,1692000000,1175.410034
20050119,1195.97998,1195.97998,1184.410034,1184.630005,1498700000,1184.630005
20050118,1184.52002,1195.97998,1180.099976,1195.97998,1596800000,1195.97998
20050114,1177.449951,1185.209961,1177.449951,1184.52002,1335400000,1184.52002
20050113,1187.699951,1187.699951,1175.810059,1177.449951,1510300000,1177.449951
20050112,1182.98999,1187.920044,1175.640015,1187.699951,1562100000,1187.699951
20050111,1190.25,1190.25,1180.430054,1182.98999,1488800000,1182.98999
20050110,1186.189941,1194.780029,1184.800049,1190.25,1490400000,1190.25
20050107,1187.890015,1192.199951,1182.160034,1186.189941,1477900000,1186.189941
20050106,1183.73999,1191.630005,1183.27002,1187.890015,1569100000,1187.890015
20050105,1188.050049,1192.72998,1183.719971,1183.73999,1738900000,1183.73999
20050104,1202.079956,1205.839966,1185.390015,1188.050049,1721000000,1188.050049
20050103,1211.920044,1217.800049,1200.319946,1202.079956,1510800000,1202.079956
20041231,1213.550049,1217.329956,1211.650024,1211.920044,786900000,1211.920044
20041230,1213.449951,1216.469971,1213.410034,1213.550049,829800000,1213.550049
20041229,1213.540039,1213.849976,1210.949951,1213.449951,925900000,1213.449951
20041228,1204.920044,1213.540039,1204.920044,1213.540039,983000000,1213.540039
20041227,1210.130005,1214.130005,1204.920044,1204.920044,922000000,1204.920044
20041223,1209.569946,1213.660034,1208.709961,1210.130005,956100000,1210.130005
20041222,1205.449951,1211.420044,1203.849976,1209.569946,1390800000,1209.569946
20041221,1194.650024,1205.930054,1194.650024,1205.449951,1483700000,1205.449951
20041220,1194.199951,1203.430054,1193.359985,1194.650024,1422800000,1194.650024
20041217,1203.209961,1203.209961,1193.48999,1194.199951,2335000000,1194.199951
20041216,1205.719971,1207.969971,1198.410034,1203.209961,1793900000,1203.209961
20041215,1203.380005,1206.609985,1199.439941,1205.719971,1695800000,1205.719971
20041214,1198.680054,1205.290039,1197.839966,1203.380005,1544400000,1203.380005
20041213,1188.00,1198.73999,1188.00,1198.680054,1436100000,1198.680054
20041210,1189.23999,1191.449951,1185.23999,1188.00,1443700000,1188.00
20041209,1182.810059,1190.51001,1173.790039,1189.23999,1624700000,1189.23999
20041208,1177.069946,1184.050049,1177.069946,1182.810059,1525200000,1182.810059
20041207,1190.25,1192.170044,1177.069946,1177.069946,1533900000,1177.069946
20041206,1191.170044,1192.410034,1185.180054,1190.25,1354400000,1190.25
20041203,1190.329956,1197.459961,1187.709961,1191.170044,1566700000,1191.170044
20041202,1191.369995,1194.800049,1186.719971,1190.329956,1774900000,1190.329956
20041201,1173.780029,1191.369995,1173.780029,1191.369995,1772800000,1191.369995
20041130,1178.569946,1178.660034,1173.810059,1173.819946,1553500000,1173.819946
20041129,1182.650024,1186.939941,1172.369995,1178.569946,1378500000,1178.569946
20041126,1181.76001,1186.619995,1181.079956,1182.650024,504580000,1182.650024
20041124,1176.939941,1182.459961,1176.939941,1181.76001,1149600000,1181.76001
20041123,1177.23999,1179.52002,1171.410034,1176.939941,1428300000,1176.939941
20041122,1170.339966,1178.180054,1167.890015,1177.23999,1392700000,1177.23999
20041119,1183.550049,1184.00,1169.189941,1170.339966,1526600000,1170.339966
20041118,1181.939941,1184.900024,1180.150024,1183.550049,1456700000,1183.550049
20041117,1175.430054,1188.459961,1175.430054,1181.939941,1684200000,1181.939941
20041116,1183.810059,1183.810059,1175.319946,1175.430054,1364400000,1175.430054
20041115,1184.170044,1184.47998,1179.849976,1183.810059,1453300000,1183.810059
20041112,1173.47998,1184.170044,1171.430054,1184.170044,1531600000,1184.170044
20041111,1162.910034,1174.800049,1162.910034,1173.47998,1393000000,1173.47998
20041110,1164.079956,1169.25,1162.51001,1162.910034,1504300000,1162.910034
20041109,1164.890015,1168.959961,1162.47998,1164.079956,1450800000,1164.079956
20041108,1166.170044,1166.77002,1162.319946,1164.890015,1358700000,1164.890015
20041105,1161.670044,1170.869995,1160.660034,1166.170044,1724400000,1166.170044
20041104,1143.199951,1161.670044,1142.339966,1161.670044,1782700000,1161.670044
20041103,1130.540039,1147.569946,1130.540039,1143.199951,1767500000,1143.199951
20041102,1130.51001,1140.47998,1128.119995,1130.560059,1659000000,1130.560059
20041101,1130.199951,1133.410034,1127.599976,1130.51001,1395900000,1130.51001
20041029,1127.439941,1131.400024,1124.619995,1130.199951,1500800000,1130.199951
20041028,1125.339966,1130.670044,1120.599976,1127.439941,1628200000,1127.439941
20041027,1111.089966,1126.290039,1107.430054,1125.400024,1741900000,1125.400024
20041026,1094.810059,1111.099976,1094.810059,1111.089966,1685400000,1111.089966
20041025,1095.73999,1096.810059,1090.290039,1094.800049,1380500000,1094.800049
20041022,1106.48999,1108.140015,1095.469971,1095.73999,1469600000,1095.73999
20041021,1103.660034,1108.869995,1098.469971,1106.48999,1673000000,1106.48999
20041020,1103.22998,1104.089966,1094.25,1103.660034,1685700000,1103.660034
20041019,1114.02002,1117.959961,1103.150024,1103.22998,1737500000,1103.22998
20041018,1108.199951,1114.459961,1103.329956,1114.02002,1373300000,1114.02002
20041015,1103.290039,1113.170044,1102.140015,1108.199951,1645100000,1108.199951
20041014,1113.650024,1114.959961,1102.060059,1103.290039,1489500000,1103.290039
20041013,1121.839966,1127.01001,1109.630005,1113.650024,1546200000,1113.650024
20041012,1124.390015,1124.390015,1115.77002,1121.839966,1320100000,1121.839966
20041011,1122.140015,1126.199951,1122.140015,1124.390015,943800000,1124.390015
20041008,1130.650024,1132.920044,1120.189941,1122.140015,1291600000,1122.140015
20041007,1142.050049,1142.050049,1130.50,1130.650024,1447500000,1130.650024
20041006,1134.47998,1142.050049,1132.939941,1142.050049,1416700000,1142.050049
20041005,1135.170044,1137.869995,1132.030029,1134.47998,1418400000,1134.47998
20041004,1131.50,1140.130005,1131.50,1135.170044,1534000000,1135.170044
20041001,1114.579956,1131.640015,1114.579956,1131.50,1582200000,1131.50
20040930,1114.800049,1116.310059,1109.680054,1114.579956,1748000000,1114.579956
20040929,1110.060059,1114.800049,1107.420044,1114.800049,1402900000,1114.800049
20040928,1103.52002,1111.77002,1101.290039,1110.060059,1396600000,1110.060059
20040927,1110.109985,1110.109985,1103.23999,1103.52002,1263500000,1103.52002
20040924,1108.359985,1113.810059,1108.359985,1110.109985,1255400000,1110.109985
20040923,1113.560059,1113.609985,1108.050049,1108.359985,1286300000,1108.359985
20040922,1129.300049,1129.300049,1112.670044,1113.560059,1379900000,1113.560059
20040921,1122.199951,1131.540039,1122.199951,1129.300049,1325000000,1129.300049
20040920,1128.550049,1128.550049,1120.339966,1122.199951,1197600000,1122.199951
20040917,1123.50,1130.140015,1123.50,1128.550049,1422600000,1128.550049
20040916,1120.369995,1126.060059,1120.369995,1123.50,1113900000,1123.50
20040915,1128.329956,1128.329956,1119.819946,1120.369995,1256000000,1120.369995
20040914,1125.819946,1129.459961,1124.719971,1128.329956,1204500000,1128.329956
20040913,1123.920044,1129.780029,1123.349976,1125.819946,1299800000,1125.819946
20040910,1118.380005,1125.26001,1114.390015,1123.920044,1261200000,1123.920044
20040909,1116.27002,1121.300049,1113.619995,1118.380005,1371300000,1118.380005
20040908,1121.300049,1123.050049,1116.27002,1116.27002,1246300000,1116.27002
20040907,1113.630005,1124.079956,1113.630005,1121.300049,1214400000,1121.300049
20040903,1118.310059,1120.800049,1113.569946,1113.630005,924170000,1113.630005
20040902,1105.910034,1119.109985,1105.599976,1118.310059,1118400000,1118.310059
20040901,1104.23999,1109.23999,1099.180054,1105.910034,1142100000,1105.910034
20040831,1099.150024,1104.23999,1094.719971,1104.23999,1138200000,1104.23999
20040830,1107.77002,1107.77002,1099.150024,1099.150024,843100000,1099.150024
20040827,1105.089966,1109.680054,1104.619995,1107.77002,845400000,1107.77002
20040826,1104.959961,1106.780029,1102.459961,1105.089966,1023600000,1105.089966
20040825,1096.189941,1106.290039,1093.23999,1104.959961,1192200000,1104.959961
20040824,1095.680054,1100.939941,1092.819946,1096.189941,1092500000,1096.189941
20040823,1098.349976,1101.400024,1094.72998,1095.680054,1021900000,1095.680054
20040820,1091.22998,1100.26001,1089.569946,1098.349976,1199900000,1098.349976
20040819,1095.170044,1095.170044,1086.280029,1091.22998,1249400000,1091.22998
20040818,1081.709961,1095.170044,1078.930054,1095.170044,1282500000,1095.170044
20040817,1079.339966,1086.780029,1079.339966,1081.709961,1267800000,1081.709961
20040816,1064.800049,1080.660034,1064.800049,1079.339966,1206200000,1079.339966
20040813,1063.22998,1067.579956,1060.719971,1064.800049,1175100000,1064.800049
20040812,1075.790039,1075.790039,1062.819946,1063.22998,1405100000,1063.22998
20040811,1079.040039,1079.040039,1065.920044,1075.790039,1410400000,1075.790039
20040810,1065.219971,1079.040039,1065.219971,1079.040039,1245600000,1079.040039
20040809,1063.969971,1069.459961,1063.969971,1065.219971,1086000000,1065.219971
20040806,1080.699951,1080.699951,1062.22998,1063.969971,1521000000,1063.969971
20040805,1098.630005,1098.790039,1079.97998,1080.699951,1397400000,1080.699951
20040804,1099.689941,1102.449951,1092.400024,1098.630005,1369200000,1098.630005
20040803,1106.619995,1106.619995,1099.26001,1099.689941,1338300000,1099.689941
20040802,1101.719971,1108.599976,1097.339966,1106.619995,1276000000,1106.619995
20040730,1100.430054,1103.72998,1096.959961,1101.719971,1298200000,1101.719971
20040729,1095.420044,1103.51001,1095.420044,1100.430054,1530100000,1100.430054
20040728,1094.829956,1098.839966,1082.170044,1095.420044,1554300000,1095.420044
20040727,1084.069946,1096.650024,1084.069946,1094.829956,1610800000,1094.829956
20040726,1086.199951,1089.819946,1078.780029,1084.069946,1413400000,1084.069946
20040723,1096.839966,1096.839966,1083.560059,1086.199951,1337500000,1086.199951
20040722,1093.880005,1099.660034,1084.160034,1096.839966,1680800000,1096.839966
20040721,1108.670044,1116.27002,1093.880005,1093.880005,1679500000,1093.880005
20040720,1100.900024,1108.880005,1099.099976,1108.670044,1445800000,1108.670044
20040719,1101.390015,1105.52002,1096.550049,1100.900024,1319900000,1100.900024
20040716,1106.689941,1112.170044,1101.069946,1101.390015,1450300000,1101.390015
20040715,1111.469971,1114.630005,1106.670044,1106.689941,1408700000,1106.689941
20040714,1115.140015,1119.599976,1107.829956,1111.469971,1462000000,1111.469971
20040713,1114.349976,1116.300049,1112.98999,1115.140015,1199700000,1115.140015
20040712,1112.810059,1116.109985,1106.709961,1114.349976,1114600000,1114.349976
20040709,1109.109985,1115.569946,1109.109985,1112.810059,1186300000,1112.810059
20040708,1118.329956,1119.119995,1108.719971,1109.109985,1401100000,1109.109985
20040707,1116.209961,1122.369995,1114.920044,1118.329956,1328600000,1118.329956
20040706,1125.380005,1125.380005,1113.209961,1116.209961,1283300000,1116.209961
20040702,1128.939941,1129.150024,1123.26001,1125.380005,1085000000,1125.380005
20040701,1140.839966,1140.839966,1123.060059,1128.939941,1495700000,1128.939941
20040630,1136.199951,1144.199951,1133.619995,1140.839966,1473800000,1140.839966
20040629,1133.349976,1138.26001,1131.810059,1136.199951,1375000000,1136.199951
20040628,1134.430054,1142.599976,1131.719971,1133.349976,1354600000,1133.349976
20040625,1140.650024,1145.969971,1134.23999,1134.430054,1812900000,1134.430054
20040624,1144.060059,1146.339966,1139.939941,1140.650024,1394900000,1140.650024
20040623,1134.410034,1145.150024,1131.72998,1144.060059,1444200000,1144.060059
20040622,1130.300049,1135.050049,1124.369995,1134.410034,1382300000,1134.410034
20040621,1135.02002,1138.050049,1129.640015,1130.300049,1123900000,1130.300049
20040618,1132.050049,1138.959961,1129.829956,1135.02002,1500600000,1135.02002
20040617,1133.560059,1133.560059,1126.890015,1132.050049,1296700000,1132.050049
20040616,1132.01001,1135.280029,1130.550049,1133.560059,1168400000,1133.560059
20040615,1125.290039,1137.359985,1125.290039,1132.01001,1345900000,1132.01001
20040614,1136.469971,1136.469971,1122.160034,1125.290039,1179400000,1125.290039
20040610,1131.329956,1136.469971,1131.329956,1136.469971,1160600000,1136.469971
20040609,1142.180054,1142.180054,1131.170044,1131.329956,1276800000,1131.329956
20040608,1140.420044,1142.180054,1135.449951,1142.180054,1190300000,1142.180054
20040607,1122.50,1140.540039,1122.50,1140.420044,1211800000,1140.420044
20040604,1116.640015,1129.170044,1116.640015,1122.50,1115300000,1122.50
20040603,1124.98999,1125.310059,1116.569946,1116.640015,1232400000,1116.640015
20040602,1121.199951,1128.099976,1118.640015,1124.98999,1251700000,1124.98999
20040601,1120.680054,1122.699951,1113.319946,1121.199951,1238000000,1121.199951
20040528,1121.280029,1122.689941,1118.099976,1120.680054,1172600000,1120.680054
20040527,1114.939941,1123.949951,1114.859985,1121.280029,1447500000,1121.280029
20040526,1113.050049,1116.709961,1109.910034,1114.939941,1369400000,1114.939941
20040525,1095.410034,1113.800049,1090.73999,1113.050049,1545700000,1113.050049
20040524,1093.560059,1101.280029,1091.77002,1095.410034,1227500000,1095.410034
20040521,1089.189941,1099.640015,1089.189941,1093.560059,1258600000,1093.560059
20040520,1088.680054,1092.619995,1085.430054,1089.189941,1211000000,1089.189941
20040519,1091.48999,1105.930054,1088.48999,1088.680054,1548600000,1088.680054
20040518,1084.099976,1094.099976,1084.099976,1091.48999,1353000000,1091.48999
20040517,1095.699951,1095.699951,1079.359985,1084.099976,1430100000,1084.099976
20040514,1096.439941,1102.099976,1088.23999,1095.699951,1335900000,1095.699951
20040513,1097.280029,1102.77002,1091.76001,1096.439941,1411100000,1096.439941
20040512,1095.449951,1097.550049,1076.319946,1097.280029,1697600000,1097.280029
20040511,1087.119995,1095.689941,1087.119995,1095.449951,1533800000,1095.449951
20040510,1098.699951,1098.699951,1079.630005,1087.119995,1918400000,1087.119995
20040507,1113.98999,1117.300049,1098.630005,1098.699951,1653600000,1098.699951
20040506,1121.530029,1121.530029,1106.300049,1113.98999,1509300000,1113.98999
20040505,1119.550049,1125.069946,1117.900024,1121.530029,1469000000,1121.530029
20040504,1117.48999,1127.73999,1112.890015,1119.550049,1662100000,1119.550049
20040503,1107.300049,1118.719971,1107.300049,1117.48999,1571600000,1117.48999
20040430,1113.890015,1119.26001,1107.22998,1107.300049,1634700000,1107.300049
20040429,1122.410034,1128.800049,1108.040039,1113.890015,1859000000,1113.890015
20040428,1138.109985,1138.109985,1121.699951,1122.410034,1855600000,1122.410034
20040427,1135.530029,1146.560059,1135.530029,1138.109985,1518000000,1138.109985
20040426,1140.599976,1145.079956,1132.910034,1135.530029,1290600000,1135.530029
20040423,1139.930054,1141.920044,1134.810059,1140.599976,1396100000,1140.599976
20040422,1124.089966,1142.77002,1121.949951,1139.930054,1826700000,1139.930054
20040421,1118.150024,1125.719971,1116.030029,1124.089966,1738100000,1124.089966
20040420,1135.819946,1139.26001,1118.089966,1118.150024,1508500000,1118.150024
20040419,1134.560059,1136.180054,1129.839966,1135.819946,1194900000,1135.819946
20040416,1128.839966,1136.800049,1126.900024,1134.609985,1487800000,1134.609985
20040415,1128.170044,1134.079956,1120.75,1128.839966,1568700000,1128.839966
20040414,1129.439941,1132.52002,1122.150024,1128.170044,1547700000,1128.170044
20040413,1145.199951,1147.780029,1127.699951,1129.439941,1423200000,1129.439941
20040412,1139.319946,1147.290039,1139.319946,1145.199951,1102400000,1145.199951
20040408,1140.530029,1148.969971,1134.52002,1139.319946,1199800000,1139.319946
20040407,1148.160034,1148.160034,1138.410034,1140.530029,1458800000,1140.530029
20040406,1150.569946,1150.569946,1143.300049,1148.160034,1397700000,1148.160034
20040405,1141.810059,1150.569946,1141.640015,1150.569946,1413700000,1150.569946
20040402,1132.170044,1144.810059,1132.170044,1141.810059,1629200000,1141.810059
20040401,1126.209961,1135.670044,1126.199951,1132.170044,1560700000,1132.170044
20040331,1127.00,1130.829956,1121.459961,1126.209961,1560700000,1126.209961
20040330,1122.469971,1127.599976,1119.660034,1127.00,1332400000,1127.00
20040329,1108.060059,1124.369995,1108.060059,1122.469971,1405500000,1122.469971
20040326,1109.189941,1115.27002,1106.130005,1108.060059,1319100000,1108.060059
20040325,1091.329956,1110.380005,1091.329956,1109.189941,1471700000,1109.189941
20040324,1093.949951,1098.319946,1087.160034,1091.329956,1527800000,1091.329956
20040323,1095.400024,1101.52002,1091.569946,1093.949951,1458200000,1093.949951
20040322,1109.780029,1109.780029,1089.540039,1095.400024,1452300000,1095.400024
20040319,1122.319946,1122.719971,1109.689941,1109.780029,1457400000,1109.780029
20040318,1123.75,1125.50,1113.25,1122.319946,1369200000,1122.319946
20040317,1110.699951,1125.76001,1110.699951,1123.75,1490100000,1123.75
20040316,1104.48999,1113.76001,1102.609985,1110.699951,1500700000,1110.699951
20040315,1120.569946,1120.569946,1103.359985,1104.48999,1600600000,1104.48999
20040312,1106.780029,1120.630005,1106.780029,1120.569946,1388500000,1120.569946
20040311,1123.890015,1125.959961,1105.869995,1106.780029,1889900000,1106.780029
20040310,1140.579956,1141.449951,1122.530029,1123.890015,1648400000,1123.890015
20040309,1147.199951,1147.319946,1136.839966,1140.579956,1499400000,1140.579956
20040308,1156.859985,1159.939941,1146.969971,1147.199951,1254400000,1147.199951
20040305,1154.869995,1163.22998,1148.77002,1156.859985,1398200000,1156.859985
20040304,1151.030029,1154.969971,1149.810059,1154.869995,1265800000,1154.869995
20040303,1149.099976,1152.439941,1143.780029,1151.030029,1334500000,1151.030029
20040302,1155.969971,1156.540039,1147.310059,1149.099976,1476000000,1149.099976
20040301,1144.939941,1157.449951,1144.939941,1155.969971,1497100000,1155.969971
20040227,1145.800049,1151.680054,1141.800049,1144.939941,1540400000,1144.939941
20040226,1143.670044,1147.22998,1138.619995,1144.910034,1383900000,1144.910034
20040225,1139.089966,1145.23999,1138.959961,1143.670044,1360700000,1143.670044
20040224,1140.98999,1144.540039,1134.430054,1139.089966,1543600000,1139.089966
20040223,1144.109985,1146.689941,1136.97998,1140.98999,1380400000,1140.98999
20040220,1147.060059,1149.810059,1139.00,1144.109985,1479600000,1144.109985
20040219,1151.819946,1158.569946,1146.849976,1147.060059,1562800000,1147.060059
20040218,1156.98999,1157.400024,1149.540039,1151.819946,1382400000,1151.819946
20040217,1145.810059,1158.97998,1145.810059,1156.98999,1396500000,1156.98999
20040213,1152.109985,1156.880005,1143.23999,1145.810059,1329200000,1145.810059
20040212,1157.76001,1157.76001,1151.439941,1152.109985,1464300000,1152.109985
20040211,1145.540039,1158.890015,1142.329956,1157.76001,1699300000,1157.76001
20040210,1139.810059,1147.02002,1138.699951,1145.540039,1403900000,1145.540039
20040209,1142.76001,1144.459961,1139.209961,1139.810059,1303500000,1139.810059
20040206,1128.589966,1142.790039,1128.390015,1142.76001,1477600000,1142.76001
20040205,1126.52002,1131.170044,1124.439941,1128.589966,1566600000,1128.589966
20040204,1136.030029,1136.030029,1124.73999,1126.52002,1634800000,1126.52002
20040203,1135.26001,1137.439941,1131.329956,1136.030029,1476900000,1136.030029
20040202,1131.130005,1142.449951,1127.869995,1135.26001,1599200000,1135.26001
20040130,1134.109985,1134.170044,1127.72998,1131.130005,1635000000,1131.130005
20040129,1128.47998,1134.390015,1122.380005,1134.109985,1921900000,1134.109985
20040128,1144.050049,1149.140015,1126.50,1128.47998,1842000000,1128.47998
20040127,1155.369995,1155.369995,1144.050049,1144.050049,1673100000,1144.050049
20040126,1141.550049,1155.380005,1141.00,1155.369995,1480600000,1155.369995
20040123,1143.939941,1150.310059,1136.849976,1141.550049,1561200000,1141.550049
20040122,1147.619995,1150.51001,1143.01001,1143.939941,1693700000,1143.939941
20040121,1138.77002,1149.209961,1134.619995,1147.619995,1757600000,1147.619995
20040120,1139.829956,1142.930054,1135.400024,1138.77002,1698200000,1138.77002
20040116,1132.050049,1139.829956,1132.050049,1139.829956,1721100000,1139.829956
20040115,1130.52002,1137.109985,1124.540039,1132.050049,1695000000,1132.050049
20040114,1121.219971,1130.75,1121.219971,1130.52002,1514600000,1130.52002
20040113,1127.22998,1129.069946,1115.189941,1121.219971,1595900000,1121.219971
20040112,1121.859985,1127.849976,1120.900024,1127.22998,1510200000,1127.22998
20040109,1131.920044,1131.920044,1120.900024,1121.859985,1720700000,1121.859985
20040108,1126.329956,1131.920044,1124.910034,1131.920044,1868400000,1131.920044
20040107,1123.670044,1126.329956,1116.449951,1126.329956,1704900000,1126.329956
20040106,1122.219971,1124.459961,1118.439941,1123.670044,1494500000,1123.670044
20040105,1108.47998,1122.219971,1108.47998,1122.219971,1578200000,1122.219971
20040102,1111.920044,1118.849976,1105.079956,1108.47998,1153200000,1108.47998
20031231,1109.640015,1112.560059,1106.209961,1111.920044,1027500000,1111.920044
20031230,1109.47998,1109.75,1106.410034,1109.640015,1012600000,1109.640015
20031229,1095.890015,1109.47998,1095.890015,1109.47998,1058800000,1109.47998
20031226,1094.040039,1098.469971,1094.040039,1095.890015,356070000,1095.890015
20031224,1096.02002,1096.400024,1092.72998,1094.040039,518060000,1094.040039
20031223,1092.939941,1096.949951,1091.72998,1096.02002,1145300000,1096.02002
20031222,1088.660034,1092.939941,1086.140015,1092.939941,1251700000,1092.939941
20031219,1089.180054,1091.060059,1084.189941,1088.660034,1657300000,1088.660034
20031218,1076.47998,1089.50,1076.47998,1089.180054,1579900000,1089.180054
20031217,1075.130005,1076.540039,1071.140015,1076.47998,1441700000,1076.47998
20031216,1068.040039,1075.939941,1068.040039,1075.130005,1547900000,1075.130005
20031215,1074.140015,1082.790039,1068.00,1068.040039,1520800000,1068.040039
20031212,1071.209961,1074.76001,1067.640015,1074.140015,1223100000,1074.140015
20031211,1059.050049,1073.630005,1059.050049,1071.209961,1441100000,1071.209961
20031210,1060.180054,1063.02002,1053.410034,1059.050049,1444000000,1059.050049
20031209,1069.300049,1071.939941,1059.160034,1060.180054,1465500000,1060.180054
20031208,1061.50,1069.589966,1060.930054,1069.300049,1218900000,1069.300049
20031205,1069.719971,1069.719971,1060.089966,1061.50,1265900000,1061.50
20031204,1064.72998,1070.369995,1063.150024,1069.719971,1463100000,1069.719971
20031203,1066.619995,1074.300049,1064.630005,1064.72998,1441700000,1064.72998
20031202,1070.119995,1071.219971,1065.219971,1066.619995,1383200000,1066.619995
20031201,1058.199951,1070.469971,1058.199951,1070.119995,1375000000,1070.119995
20031128,1058.449951,1060.630005,1056.77002,1058.199951,487220000,1058.199951
20031126,1053.890015,1058.449951,1048.280029,1058.449951,1097700000,1058.449951
20031125,1052.079956,1058.050049,1049.310059,1053.890015,1333700000,1053.890015
20031124,1035.280029,1052.079956,1035.280029,1052.079956,1302800000,1052.079956
20031121,1033.650024,1037.569946,1031.199951,1035.280029,1273800000,1035.280029
20031120,1042.439941,1046.47998,1033.420044,1033.650024,1326700000,1033.650024
20031119,1034.150024,1043.949951,1034.150024,1042.439941,1326200000,1042.439941
20031118,1043.630005,1048.77002,1034.00,1034.150024,1354300000,1034.150024
20031117,1050.349976,1050.349976,1035.280029,1043.630005,1374300000,1043.630005
20031114,1058.410034,1063.650024,1048.109985,1050.349976,1356100000,1050.349976
20031113,1058.560059,1059.619995,1052.959961,1058.410034,1383000000,1058.410034
20031112,1046.569946,1059.099976,1046.569946,1058.530029,1349300000,1058.530029
20031111,1047.109985,1048.22998,1043.459961,1046.569946,1162500000,1046.569946
20031110,1053.209961,1053.650024,1045.579956,1047.109985,1243600000,1047.109985
20031107,1058.050049,1062.390015,1052.170044,1053.209961,1440500000,1053.209961
20031106,1051.810059,1058.939941,1046.930054,1058.050049,1453900000,1058.050049
20031105,1053.25,1054.540039,1044.880005,1051.810059,1401800000,1051.810059
20031104,1059.02002,1059.02002,1051.699951,1053.25,1417600000,1053.25
20031103,1050.709961,1061.439941,1050.709961,1059.02002,1378200000,1059.02002
20031031,1046.939941,1053.089966,1046.939941,1050.709961,1498900000,1050.709961
20031030,1048.109985,1052.810059,1043.819946,1046.939941,1629700000,1046.939941
20031029,1046.790039,1049.829956,1043.349976,1048.109985,1562600000,1048.109985
20031028,1031.130005,1046.790039,1031.130005,1046.790039,1629200000,1046.790039
20031027,1028.910034,1037.75,1028.910034,1031.130005,1371800000,1031.130005
20031024,1033.77002,1033.77002,1018.320007,1028.910034,1420300000,1028.910034
20031023,1030.359985,1035.439941,1025.890015,1033.77002,1604300000,1033.77002
20031022,1046.030029,1046.030029,1028.390015,1030.359985,1647200000,1030.359985
20031021,1044.680054,1048.569946,1042.589966,1046.030029,1498000000,1046.030029
20031020,1039.319946,1044.689941,1036.130005,1044.680054,1172600000,1044.680054
20031017,1050.069946,1051.890015,1036.569946,1039.319946,1352000000,1039.319946
20031016,1046.76001,1052.939941,1044.040039,1050.069946,1417700000,1050.069946
20031015,1049.47998,1053.790039,1043.150024,1046.76001,1521100000,1046.76001
20031014,1045.349976,1049.48999,1040.839966,1049.47998,1271900000,1049.47998
20031013,1038.060059,1048.900024,1038.060059,1045.349976,1040500000,1045.349976
20031010,1038.72998,1040.839966,1035.73999,1038.060059,1108100000,1038.060059
20031009,1033.780029,1048.280029,1033.780029,1038.72998,1578700000,1038.72998
20031008,1039.25,1040.060059,1030.959961,1033.780029,1262500000,1033.780029
20031007,1034.349976,1039.25,1026.27002,1039.25,1279500000,1039.25
20031006,1029.849976,1036.47998,1029.150024,1034.349976,1025800000,1034.349976
20031003,1020.23999,1039.310059,1020.23999,1029.849976,1570500000,1029.849976
20031002,1018.219971,1021.869995,1013.380005,1020.23999,1269300000,1020.23999
20031001,995.969971,1018.219971,995.969971,1018.219971,1566300000,1018.219971
20030930,1006.580017,1006.580017,990.359985,995.969971,1590500000,995.969971
20030929,996.849976,1006.890015,995.309998,1006.580017,1366500000,1006.580017
20030926,1003.27002,1003.450012,996.080017,996.849976,1472500000,996.849976
20030925,1009.380005,1015.969971,1003.26001,1003.27002,1530000000,1003.27002
20030924,1029.030029,1029.829956,1008.929993,1009.380005,1556000000,1009.380005
20030923,1022.820007,1030.119995,1021.539978,1029.030029,1301700000,1029.030029
20030922,1036.300049,1036.300049,1018.299988,1022.820007,1278800000,1022.820007
20030919,1039.579956,1040.290039,1031.890015,1036.300049,1518600000,1036.300049
20030918,1025.969971,1040.160034,1025.75,1039.579956,1498800000,1039.579956
20030917,1029.319946,1031.339966,1024.530029,1025.969971,1338210000,1025.969971
20030916,1014.809998,1029.660034,1014.809998,1029.319946,1403200000,1029.319946
20030915,1018.630005,1019.789978,1013.590027,1014.809998,1151300000,1014.809998
20030912,1016.419983,1019.650024,1007.710022,1018.630005,1236700000,1018.630005
20030911,1010.919983,1020.880005,1010.919983,1016.419983,1335900000,1016.419983
20030910,1023.169983,1023.169983,1009.73999,1010.919983,1582100000,1010.919983
20030909,1031.640015,1031.640015,1021.140015,1023.169983,1414800000,1023.169983
20030908,1021.390015,1032.410034,1021.390015,1031.640015,1299300000,1031.640015
20030905,1027.969971,1029.209961,1018.190002,1021.390015,1465200000,1021.390015
20030904,1026.27002,1029.170044,1022.190002,1027.969971,1453900000,1027.969971
20030903,1021.98999,1029.339966,1021.98999,1026.27002,1675600000,1026.27002
20030902,1008.01001,1022.590027,1005.72998,1021.98999,1470500000,1021.98999
20030829,1002.840027,1008.849976,999.52002,1008.01001,945100000,1008.01001
20030828,996.789978,1004.119995,991.419983,1002.840027,1165200000,1002.840027
20030827,996.72998,998.049988,993.330017,996.789978,1051400000,996.789978
20030826,993.710022,997.929993,983.570007,996.72998,1178700000,996.72998
20030825,993.059998,993.710022,987.909973,993.710022,971700000,993.710022
20030822,1003.27002,1011.01001,992.619995,993.059998,1308900000,993.059998
20030821,1000.299988,1009.530029,999.330017,1003.27002,1407100000,1003.27002
20030820,1002.349976,1003.539978,996.619995,1000.299988,1210800000,1000.299988
20030819,999.73999,1003.299988,995.299988,1002.349976,1300600000,1002.349976
20030818,990.669983,1000.349976,990.669983,999.73999,1127600000,999.73999
20030815,990.51001,992.390015,987.099976,990.669983,636370000,990.669983
20030814,984.030029,991.909973,980.359985,990.51001,1186800000,990.51001
20030813,990.349976,992.50,980.849976,984.030029,1208800000,984.030029
20030812,980.590027,990.409973,979.900024,990.349976,1132300000,990.349976
20030811,977.590027,985.460022,974.210022,980.590027,1022200000,980.590027
20030808,974.119995,980.570007,973.830017,977.590027,1086600000,977.590027
20030807,967.080017,974.890015,963.820007,974.119995,1389300000,974.119995
20030806,965.460022,975.73999,960.840027,967.080017,1491000000,967.080017
20030805,982.820007,982.820007,964.969971,965.460022,1351700000,965.460022
20030804,980.150024,985.75,966.789978,982.820007,1318700000,982.820007
20030801,990.309998,990.309998,978.859985,980.150024,1390600000,980.150024
20030731,987.48999,1004.590027,987.48999,990.309998,1608000000,990.309998
20030730,989.280029,992.619995,985.960022,987.48999,1391900000,987.48999
20030729,996.52002,998.640015,984.150024,989.280029,1508900000,989.280029
20030728,998.679993,1000.679993,993.590027,996.52002,1328600000,996.52002
20030725,981.599976,998.710022,977.48999,998.679993,1397500000,998.679993
20030724,988.609985,998.890015,981.070007,981.599976,1559000000,981.599976
20030723,988.109985,989.859985,979.789978,988.609985,1362700000,988.609985
20030722,978.799988,990.289978,976.080017,988.109985,1439700000,988.109985
20030721,993.320007,993.320007,975.630005,978.799988,1254200000,978.799988
20030718,981.72998,994.25,981.710022,993.320007,1365200000,993.320007
20030717,994.00,994.00,978.599976,981.72998,1661400000,981.72998
20030716,1000.419983,1003.469971,989.299988,994.090027,1662000000,994.090027
20030715,1003.859985,1009.609985,996.669983,1000.419983,1518600000,1000.419983
20030714,998.140015,1015.409973,998.140015,1003.859985,1448900000,1003.859985
20030711,988.700012,1000.859985,988.700012,998.140015,1212700000,998.140015
20030710,1002.210022,1002.210022,983.630005,988.700012,1465700000,988.700012
20030709,1007.840027,1010.429993,998.169983,1002.210022,1618000000,1002.210022
20030708,1004.419983,1008.919983,998.72998,1007.840027,1565700000,1007.840027
20030707,985.700012,1005.559998,985.700012,1004.419983,1429100000,1004.419983
20030703,993.75,995.00,983.340027,985.700012,775900000,985.700012
20030702,982.320007,993.780029,982.320007,993.75,1519300000,993.75
20030701,974.50,983.26001,962.099976,982.320007,1460200000,982.320007
20030630,976.219971,983.609985,973.599976,974.50,1587200000,974.50
20030627,985.820007,988.880005,974.289978,976.219971,1267800000,976.219971
20030626,975.320007,986.530029,973.799988,985.820007,1387400000,985.820007
20030625,983.450012,991.640015,974.859985,975.320007,1459200000,975.320007
20030624,981.640015,987.840027,979.080017,983.450012,1388300000,983.450012
20030623,995.690002,995.690002,977.400024,981.640015,1398100000,981.640015
20030620,994.700012,1002.090027,993.359985,995.690002,1698000000,995.690002
20030619,1010.090027,1011.219971,993.080017,994.700012,1530100000,994.700012
20030618,1011.659973,1015.119995,1004.609985,1010.090027,1488900000,1010.090027
20030617,1010.73999,1015.330017,1007.039978,1011.659973,1479700000,1011.659973
20030616,988.609985,1010.859985,988.609985,1010.73999,1345900000,1010.73999
20030613,998.51001,1000.919983,984.27002,988.609985,1271600000,988.609985
20030612,997.47998,1002.73999,991.27002,998.51001,1553100000,998.51001
20030611,984.840027,997.47998,981.609985,997.47998,1520000000,997.47998
20030610,975.929993,984.840027,975.929993,984.840027,1275400000,984.840027
20030609,987.76001,987.76001,972.590027,975.929993,1307000000,975.929993
20030606,990.140015,1007.690002,986.01001,987.76001,1837200000,987.76001
20030605,986.23999,990.140015,978.130005,990.140015,1693100000,990.140015
20030604,971.559998,987.849976,970.719971,986.23999,1618700000,986.23999
20030603,967.00,973.02002,964.469971,971.559998,1450200000,971.559998
20030602,963.590027,979.109985,963.590027,967.00,1662500000,967.00
20030530,949.640015,965.380005,949.640015,963.590027,1688800000,963.590027
20030529,953.219971,962.080017,946.22998,949.640015,1685800000,949.640015
20030528,951.47998,959.390015,950.119995,953.219971,1559000000,953.219971
20030527,933.219971,952.76001,927.330017,951.47998,1532000000,951.47998
20030523,931.869995,935.200012,927.419983,933.219971,1201000000,933.219971
20030522,923.419983,935.299988,922.539978,931.869995,1448500000,931.869995
20030521,919.72998,923.849976,914.909973,923.419983,1457800000,923.419983
20030520,920.77002,925.340027,912.049988,919.72998,1505300000,919.72998
20030519,944.299988,944.299988,920.22998,920.77002,1375700000,920.77002
20030516,946.669983,948.650024,938.599976,944.299988,1505500000,944.299988
20030515,939.280029,948.22998,938.789978,946.669983,1508700000,946.669983
20030514,942.299988,947.289978,935.23999,939.280029,1401800000,939.280029
20030513,945.109985,947.51001,938.909973,942.299988,1418100000,942.299988
20030512,933.409973,946.840027,929.299988,945.109985,1378800000,945.109985
20030509,920.27002,933.77002,920.27002,933.409973,1326100000,933.409973
20030508,929.619995,929.619995,919.719971,920.27002,1379600000,920.27002
20030507,934.390015,937.219971,926.409973,929.619995,1531900000,929.619995
20030506,926.549988,939.609985,926.380005,934.390015,1649600000,934.390015
20030505,930.080017,933.880005,924.549988,926.549988,1446300000,926.549988
20030502,916.299988,930.559998,912.349976,930.080017,1554300000,930.080017
20030501,916.919983,919.679993,902.830017,916.299988,1397500000,916.299988
20030430,917.840027,922.01001,911.700012,916.919983,1788510000,916.919983
20030429,914.840027,924.23999,911.099976,917.840027,1525600000,917.840027
20030428,898.809998,918.150024,898.809998,914.840027,1273000000,914.840027
20030425,911.429993,911.429993,897.52002,898.809998,1335800000,898.809998
20030424,919.02002,919.02002,906.690002,911.429993,1648100000,911.429993
20030423,911.369995,919.73999,909.890015,919.02002,1667200000,919.02002
20030422,892.01001,911.73999,886.700012,911.369995,1631200000,911.369995
20030421,893.580017,898.01001,888.169983,892.01001,1118700000,892.01001
20030417,879.909973,893.830017,879.200012,893.580017,1430600000,893.580017
20030416,890.809998,896.77002,877.929993,879.909973,1587600000,879.909973
20030415,885.22998,891.27002,881.849976,890.809998,1460200000,890.809998
20030414,868.299988,885.26001,868.299988,885.22998,1131000000,885.22998
20030411,871.580017,883.340027,865.919983,868.299988,1141600000,868.299988
20030410,865.98999,871.780029,862.76001,871.580017,1275300000,871.580017
20030409,878.289978,887.349976,865.719971,865.98999,1293700000,865.98999
20030408,879.929993,883.109985,874.679993,878.289978,1235400000,878.289978
20030407,878.849976,904.890015,878.849976,879.929993,1494000000,879.929993
20030404,876.450012,882.72998,874.22998,878.849976,1241200000,878.849976
20030403,880.900024,885.890015,876.119995,876.450012,1339500000,876.450012
20030402,858.47998,884.570007,858.47998,880.900024,1589800000,880.900024
20030401,848.179993,861.280029,847.849976,858.47998,1461600000,858.47998
20030331,863.50,863.50,843.679993,848.179993,1495500000,848.179993
20030328,868.52002,869.880005,860.830017,863.50,1227000000,863.50
20030327,869.950012,874.150024,858.090027,868.52002,1232900000,868.52002
20030326,874.73999,875.799988,866.469971,869.950012,1319700000,869.950012
20030325,864.22998,879.869995,862.590027,874.73999,1333400000,874.73999
20030324,895.789978,895.789978,862.02002,864.22998,1293000000,864.22998
20030321,875.840027,895.900024,875.840027,895.789978,1883710000,895.789978
20030320,874.02002,879.599976,859.01001,875.669983,1439100000,875.669983
20030319,866.450012,874.98999,861.210022,874.02002,1473400000,874.02002
20030318,862.789978,866.940002,857.359985,866.450012,1555100000,866.450012
20030317,833.27002,862.789978,827.169983,862.789978,1700420000,862.789978
20030314,831.890015,841.390015,828.26001,833.27002,1541900000,833.27002
20030313,804.190002,832.02002,804.190002,831.900024,1816300000,831.900024
20030312,800.72998,804.190002,788.900024,804.190002,1620000000,804.190002
20030311,807.47998,814.25,800.299988,800.72998,1427700000,800.72998
20030310,828.890015,828.890015,806.570007,807.47998,1255000000,807.47998
20030307,822.099976,829.549988,811.22998,828.890015,1368500000,828.890015
20030306,829.849976,829.849976,819.849976,822.099976,1299200000,822.099976
20030305,821.98999,829.869995,819.00,829.849976,1332700000,829.849976
20030304,834.809998,835.429993,821.960022,821.98999,1256600000,821.98999
20030303,841.150024,852.340027,832.73999,834.809998,1208900000,834.809998
20030228,837.280029,847.00,837.280029,841.150024,1373300000,841.150024
20030227,827.549988,842.190002,827.549988,837.280029,1287800000,837.280029
20030226,838.570007,840.099976,826.679993,827.549988,1374400000,827.549988
20030225,832.580017,839.549988,818.539978,838.570007,1483700000,838.570007
20030224,848.169983,848.169983,832.159973,832.580017,1229200000,832.580017
20030221,837.099976,852.280029,831.47998,848.169983,1398200000,848.169983
20030220,845.130005,849.369995,836.559998,837.099976,1194100000,837.099976
20030219,851.169983,851.169983,838.789978,845.130005,1075600000,845.130005
20030218,834.890015,852.869995,834.890015,851.169983,1250800000,851.169983
20030214,817.369995,834.890015,815.030029,834.890015,1404600000,834.890015
20030213,818.679993,821.25,806.289978,817.369995,1489300000,817.369995
20030212,829.200012,832.119995,818.48999,818.679993,1260500000,818.679993
20030211,835.969971,843.02002,825.090027,829.200012,1307000000,829.200012
20030210,829.690002,837.159973,823.530029,835.969971,1238200000,835.969971
20030207,838.150024,845.72998,826.700012,829.690002,1276800000,829.690002
20030206,843.590027,844.22998,833.25,838.150024,1430900000,838.150024
20030205,848.200012,861.630005,842.109985,843.590027,1450800000,843.590027
20030204,860.320007,860.320007,840.190002,848.200012,1451600000,848.200012
20030203,855.700012,864.640015,855.700012,860.320007,1258500000,860.320007
20030131,844.609985,858.330017,840.340027,855.700012,1578530000,855.700012
20030130,864.359985,865.47998,843.73999,844.609985,1510300000,844.609985
20030129,858.539978,868.719971,845.859985,864.359985,1595400000,864.359985
20030128,847.47998,860.76001,847.47998,858.539978,1459100000,858.539978
20030127,861.400024,863.950012,844.25,847.47998,1435900000,847.47998
20030124,887.340027,887.340027,859.710022,861.400024,1574800000,861.400024
20030123,878.359985,890.25,876.890015,887.340027,1744550000,887.340027
20030122,887.619995,889.73999,877.640015,878.359985,1560800000,878.359985
20030121,901.780029,906.00,887.619995,887.619995,1335200000,887.619995
20030117,914.599976,914.599976,899.02002,901.780029,1358200000,901.780029
20030116,918.219971,926.030029,911.97998,914.599976,1534600000,914.599976
20030115,931.659973,932.590027,916.700012,918.219971,1432100000,918.219971
20030114,926.26001,931.659973,921.719971,931.659973,1379400000,931.659973
20030113,927.570007,935.049988,922.049988,926.26001,1396300000,926.26001
20030110,927.580017,932.890015,917.659973,927.570007,1485400000,927.570007
20030109,909.929993,928.309998,909.929993,927.570007,1560300000,927.570007
20030108,922.929993,922.929993,908.320007,909.929993,1467600000,909.929993
20030107,929.01001,930.809998,919.929993,922.929993,1545200000,922.929993
20030106,908.590027,931.77002,908.590027,929.01001,1435900000,929.01001
20030103,909.030029,911.25,903.070007,908.590027,1130800000,908.590027
20030102,879.820007,909.030029,879.820007,909.030029,1229200000,909.030029
20021231,879.390015,881.929993,869.450012,879.820007,1088500000,879.820007
20021230,875.400024,882.099976,870.22998,879.390015,1057800000,879.390015
20021227,889.659973,890.460022,873.619995,875.400024,758400000,875.400024
20021226,892.469971,903.890015,887.47998,889.659973,721100000,889.659973
20021224,897.380005,897.380005,892.289978,892.469971,458310000,892.469971
20021223,895.73999,902.429993,892.26001,897.380005,1112100000,897.380005
20021220,884.25,897.789978,884.25,895.76001,1782730000,895.76001
20021219,890.02002,899.190002,880.320007,884.25,1385900000,884.25
20021218,902.98999,902.98999,887.820007,891.119995,1446200000,891.119995
20021217,910.400024,911.219971,901.73999,902.98999,1251800000,902.98999
20021216,889.47998,910.419983,889.47998,910.400024,1271600000,910.400024
20021213,901.580017,901.580017,888.47998,889.47998,1330800000,889.47998
20021212,904.960022,908.369995,897.00,901.580017,1255300000,901.580017
20021211,904.450012,909.940002,896.47998,904.960022,1285100000,904.960022
20021210,892.00,904.950012,892.00,904.450012,1286600000,904.450012
20021209,912.22998,912.22998,891.969971,892.00,1320800000,892.00
20021206,906.549988,915.47998,895.960022,912.22998,1241100000,912.22998
20021205,917.580017,921.48999,905.900024,906.549988,1250200000,906.549988
20021204,920.75,925.25,909.51001,917.580017,1588900000,917.580017
20021203,934.530029,934.530029,918.72998,920.75,1488400000,920.75
20021202,936.309998,954.280029,927.719971,934.530029,1612000000,934.530029
20021129,938.869995,941.820007,935.580017,936.309998,643460000,936.309998
20021127,913.309998,940.409973,913.309998,938.869995,1350300000,938.869995
20021126,932.869995,932.869995,912.099976,913.309998,1543600000,913.309998
20021125,930.549988,937.150024,923.309998,932.869995,1574000000,932.869995
20021122,933.76001,937.280029,928.409973,930.549988,1626800000,930.549988
20021121,914.150024,935.130005,914.150024,933.76001,2415100000,933.76001
20021120,896.73999,915.01001,894.929993,914.150024,1517300000,914.150024
20021119,900.359985,905.450012,893.090027,896.73999,1337400000,896.73999
20021118,909.830017,915.909973,899.47998,900.359985,1282600000,900.359985
20021115,904.27002,910.210022,895.349976,909.830017,1400100000,909.830017
20021114,882.530029,904.27002,882.530029,904.27002,1519000000,904.27002
20021113,882.950012,892.51001,872.049988,882.530029,1463400000,882.530029
20021112,876.190002,894.299988,876.190002,882.950012,1377100000,882.950012
20021111,894.73999,894.73999,874.630005,876.190002,1113000000,876.190002
20021108,902.650024,910.109985,891.619995,894.73999,1446500000,894.73999
20021107,923.76001,923.76001,898.679993,902.650024,1466900000,902.650024
20021106,915.390015,925.659973,905.00,923.76001,1674000000,923.76001
20021105,908.349976,915.830017,904.909973,915.390015,1354100000,915.390015
20021104,900.960022,924.580017,900.960022,908.349976,1645900000,908.349976
20021101,885.76001,903.419983,877.710022,900.960022,1450400000,900.960022
20021031,890.710022,898.830017,879.75,885.76001,1641300000,885.76001
20021030,882.150024,895.280029,879.190002,890.710022,1422300000,890.710022
20021029,890.22998,890.640015,867.909973,882.150024,1529700000,882.150024
20021028,897.650024,907.440002,886.150024,890.22998,1382600000,890.22998
20021025,882.50,897.710022,877.030029,897.650024,1340400000,897.650024
20021024,896.140015,902.940002,879.00,882.50,1700570000,882.50
20021023,890.159973,896.140015,873.820007,896.140015,1593900000,896.140015
20021022,899.719971,899.719971,882.400024,890.159973,1549200000,890.159973
20021021,884.390015,900.690002,873.059998,899.719971,1447000000,899.719971
20021018,879.200012,886.679993,866.580017,884.390015,1423100000,884.390015
20021017,860.02002,885.349976,860.02002,879.200012,1780390000,879.200012
20021016,881.27002,881.27002,856.280029,860.02002,1585000000,860.02002
20021015,841.440002,881.27002,841.440002,881.27002,1956000000,881.27002
20021014,835.320007,844.390015,828.369995,841.440002,1200300000,841.440002
20021011,803.919983,843.27002,803.919983,835.320007,1854130000,835.320007
20021010,776.76001,806.51001,768.630005,803.919983,2090230000,803.919983
20021009,798.549988,798.549988,775.799988,776.76001,1885030000,776.76001
20021008,785.280029,808.859985,779.50,798.549988,1938430000,798.549988
20021007,800.580017,808.210022,782.960022,785.280029,1576500000,785.280029
20021004,818.950012,825.900024,794.099976,800.580017,1835930000,800.580017
20021003,827.909973,840.02002,817.25,818.950012,1674500000,818.950012
20021002,843.77002,851.929993,826.50,827.909973,1668900000,827.909973
20021001,815.280029,847.929993,812.820007,847.909973,1780900000,847.909973
20020930,827.369995,827.369995,800.200012,815.280029,1721870000,815.280029
20020927,854.950012,854.950012,826.840027,827.369995,1507300000,827.369995
20020926,839.659973,856.599976,839.659973,854.950012,1650000000,854.950012
20020925,819.27002,844.219971,818.460022,839.659973,1651500000,839.659973
20020924,833.700012,833.700012,817.380005,819.289978,1670240000,819.289978
20020923,845.390015,845.390015,825.76001,833.700012,1381100000,833.700012
20020920,843.320007,849.320007,839.090027,845.390015,1792800000,845.390015
20020919,869.460022,869.460022,843.090027,843.320007,1524000000,843.320007
20020918,873.52002,878.450012,857.390015,869.460022,1501000000,869.460022
20020917,891.099976,902.679993,872.380005,873.52002,1448600000,873.52002
20020916,889.809998,891.840027,878.909973,891.099976,1001400000,891.099976
20020913,886.909973,892.75,877.049988,889.809998,1271000000,889.809998
20020912,909.450012,909.450012,884.840027,886.909973,1191600000,886.909973
20020911,910.630005,924.02002,908.469971,909.450012,846600000,909.450012
20020910,902.960022,909.890015,900.50,909.580017,1186400000,909.580017
20020909,893.919983,907.340027,882.919983,902.960022,1130600000,902.960022
20020906,879.150024,899.070007,879.150024,893.919983,1184500000,893.919983
20020905,893.400024,893.400024,870.50,879.150024,1401300000,879.150024
20020904,878.02002,896.099976,875.72998,893.400024,1372100000,893.400024
20020903,916.070007,916.070007,877.51001,878.02002,1289800000,878.02002
20020830,917.799988,928.150024,910.169983,916.070007,929900000,916.070007
20020829,917.869995,924.590027,903.330017,917.799988,1271100000,917.799988
20020828,934.820007,934.820007,913.210022,917.869995,1146600000,917.869995
20020827,947.950012,955.820007,930.359985,934.820007,1307700000,934.820007
20020826,940.859985,950.799988,930.419983,947.950012,1016900000,947.950012
20020823,962.700012,962.700012,937.169983,940.859985,1071500000,940.859985
20020822,949.359985,965.00,946.429993,962.700012,1373000000,962.700012
20020821,937.429993,951.590027,931.320007,949.359985,1353100000,949.359985
20020820,950.700012,950.700012,931.859985,937.429993,1308500000,937.429993
20020819,928.77002,951.169983,927.210022,950.700012,1299800000,950.700012
20020816,930.25,935.380005,916.210022,928.77002,1265300000,928.77002
20020815,919.619995,933.289978,918.169983,930.25,1505100000,930.25
20020814,884.210022,920.210022,876.200012,919.619995,1533800000,919.619995
20020813,903.799988,911.710022,883.619995,884.210022,1297700000,884.210022
20020812,908.640015,908.640015,892.380005,903.799988,1036500000,903.799988
20020809,898.72998,913.950012,890.77002,908.640015,1294900000,908.640015
20020808,876.77002,905.840027,875.169983,905.460022,1646700000,905.460022
20020807,859.570007,878.73999,854.150024,876.77002,1490400000,876.77002
20020806,834.599976,874.440002,834.599976,859.570007,1514100000,859.570007
20020805,864.23999,864.23999,833.440002,834.599976,1425500000,834.599976
20020802,884.400024,884.719971,853.950012,864.23999,1538100000,864.23999
20020801,911.619995,911.619995,882.47998,884.659973,1672200000,884.659973
20020731,902.780029,911.640015,889.880005,911.619995,2049360000,911.619995
20020730,898.960022,909.809998,884.700012,902.780029,1826090000,902.780029
20020729,852.840027,898.960022,852.840027,898.960022,1778650000,898.960022
20020726,838.679993,852.849976,835.919983,852.840027,1796100000,852.840027
20020725,843.419983,853.830017,816.109985,838.679993,2424700000,838.679993
20020724,797.710022,844.320007,775.679993,843.429993,2775560000,843.429993
20020723,819.849976,827.690002,796.130005,797.700012,2441020000,797.700012
20020722,847.76001,854.130005,813.26001,819.849976,2248060000,819.849976
20020719,881.559998,881.559998,842.070007,847.75,2654100000,847.75
20020718,905.450012,907.799988,880.599976,881.559998,1736300000,881.559998
20020717,901.049988,926.52002,895.030029,906.039978,2566500000,906.039978
20020716,917.929993,918.650024,897.130005,900.940002,1843700000,900.940002
20020715,921.390015,921.390015,876.460022,917.929993,2574800000,917.929993
20020712,927.369995,934.309998,913.710022,921.390015,1607400000,921.390015
20020711,920.469971,929.159973,900.940002,927.369995,2080480000,927.369995
20020710,952.830017,956.340027,920.289978,920.469971,1816900000,920.469971
20020709,976.97998,979.630005,951.710022,952.830017,1348900000,952.830017
20020708,989.030029,993.559998,972.909973,976.97998,1184400000,976.97998
20020705,953.98999,989.070007,953.98999,989.030029,699400000,989.030029
20020703,948.090027,954.299988,934.869995,953.98999,1527800000,953.98999
20020702,968.650024,968.650024,945.539978,948.090027,1823000000,948.090027
20020701,989.820007,994.460022,967.429993,968.650024,1425500000,968.650024
20020628,990.640015,1001.789978,988.309998,989.820007,2117000000,989.820007
20020627,973.530029,990.669983,963.73999,990.640015,1908600000,990.640015
20020626,976.140015,977.429993,952.919983,973.530029,2014290000,973.530029
20020625,992.719971,1005.880005,974.210022,976.140015,1513700000,976.140015
20020624,989.140015,1002.109985,970.849976,992.719971,1552600000,992.719971
20020621,1006.289978,1006.289978,985.650024,989.140015,1497200000,989.140015
20020620,1019.98999,1023.330017,1004.590027,1006.289978,1389700000,1006.289978
20020619,1037.140015,1037.609985,1017.880005,1019.98999,1336100000,1019.98999
20020618,1036.170044,1040.829956,1030.920044,1037.140015,1193100000,1037.140015
20020617,1007.27002,1036.170044,1007.27002,1036.170044,1236600000,1036.170044
20020614,1009.559998,1009.559998,981.630005,1007.27002,1549000000,1007.27002
20020613,1020.26001,1023.469971,1008.119995,1009.559998,1405500000,1009.559998
20020612,1013.26001,1021.849976,1002.580017,1020.26001,1795720000,1020.26001
20020611,1030.73999,1039.040039,1012.940002,1013.599976,1212400000,1013.599976
20020610,1027.530029,1038.180054,1025.449951,1030.73999,1226200000,1030.73999
20020607,1029.150024,1033.02002,1012.48999,1027.530029,1341300000,1027.530029
20020606,1049.900024,1049.900024,1026.910034,1029.150024,1601500000,1029.150024
20020605,1040.689941,1050.109985,1038.839966,1049.900024,1300100000,1049.900024
20020604,1040.680054,1046.060059,1030.52002,1040.689941,1466600000,1040.689941
20020603,1067.140015,1070.73999,1039.900024,1040.680054,1324300000,1040.680054
20020531,1064.660034,1079.930054,1064.660034,1067.140015,1277300000,1067.140015
20020530,1067.660034,1069.50,1054.26001,1064.660034,1286600000,1064.660034
20020529,1074.550049,1074.829956,1067.660034,1067.660034,1081800000,1067.660034
20020528,1083.819946,1085.97998,1070.310059,1074.550049,996500000,1074.550049
20020524,1097.079956,1097.079956,1082.189941,1083.819946,885400000,1083.819946
20020523,1086.02002,1097.099976,1080.550049,1097.079956,1192900000,1097.079956
20020522,1079.880005,1086.02002,1075.640015,1086.02002,1136300000,1086.02002
20020521,1091.880005,1099.550049,1079.079956,1079.880005,1200500000,1079.880005
20020520,1106.589966,1106.589966,1090.609985,1091.880005,989800000,1091.880005
20020517,1098.22998,1106.589966,1096.77002,1106.589966,1274400000,1106.589966
20020516,1091.069946,1099.290039,1089.170044,1098.22998,1256600000,1098.22998
20020515,1097.280029,1104.22998,1088.939941,1091.069946,1420200000,1091.069946
20020514,1074.560059,1097.709961,1074.560059,1097.280029,1414500000,1097.280029
20020513,1054.98999,1074.839966,1053.900024,1074.560059,1088600000,1074.560059
20020510,1073.01001,1075.430054,1053.930054,1054.98999,1171900000,1054.98999
20020509,1088.849976,1088.849976,1072.22998,1073.01001,1153000000,1073.01001
20020508,1049.48999,1088.920044,1049.48999,1088.849976,1502000000,1088.849976
20020507,1052.670044,1058.670044,1048.959961,1049.48999,1354700000,1049.48999
20020506,1073.430054,1075.959961,1052.650024,1052.670044,1122600000,1052.670044
20020503,1084.560059,1084.560059,1068.890015,1073.430054,1284500000,1073.430054
20020502,1086.459961,1091.420044,1079.459961,1084.560059,1364000000,1084.560059
20020501,1076.920044,1088.319946,1065.290039,1086.459961,1451400000,1086.459961
20020430,1065.449951,1082.619995,1063.459961,1076.920044,1628600000,1076.920044
20020429,1076.319946,1078.949951,1063.619995,1065.449951,1314700000,1065.449951
20020426,1091.47998,1096.77002,1076.310059,1076.319946,1374200000,1076.319946
20020425,1093.140015,1094.359985,1084.810059,1091.47998,1517400000,1091.47998
20020424,1100.959961,1108.459961,1092.51001,1093.140015,1373200000,1093.140015
20020423,1107.829956,1111.170044,1098.939941,1100.959961,1388500000,1100.959961
20020422,1125.170044,1125.170044,1105.619995,1107.829956,1181800000,1107.829956
20020419,1124.469971,1128.819946,1122.589966,1125.170044,1185000000,1125.170044
20020418,1126.069946,1130.48999,1109.290039,1124.469971,1359300000,1124.469971
20020417,1128.369995,1133.00,1123.369995,1126.069946,1376900000,1126.069946
20020416,1102.550049,1129.400024,1102.550049,1128.369995,1341300000,1128.369995
20020415,1111.01001,1114.859985,1099.410034,1102.550049,1120400000,1102.550049
20020412,1103.689941,1112.77002,1102.73999,1111.01001,1282100000,1111.01001
20020411,1130.469971,1130.469971,1102.420044,1103.689941,1505600000,1103.689941
20020410,1117.800049,1131.76001,1117.800049,1130.469971,1447900000,1130.469971
20020409,1125.290039,1128.290039,1116.72998,1117.800049,1235400000,1117.800049
20020408,1122.72998,1125.410034,1111.790039,1125.290039,1095300000,1125.290039
20020405,1126.339966,1133.310059,1119.48999,1122.72998,1110200000,1122.72998
20020404,1125.400024,1130.449951,1120.060059,1126.339966,1283800000,1126.339966
20020403,1136.76001,1138.849976,1119.680054,1125.400024,1219700000,1125.400024
20020402,1146.540039,1146.540039,1135.709961,1136.76001,1176700000,1136.76001
20020401,1147.390015,1147.839966,1132.869995,1146.540039,1050900000,1146.540039
20020328,1144.579956,1154.449951,1144.579956,1147.390015,1147600000,1147.390015
20020327,1138.48999,1146.949951,1135.329956,1144.579956,1180100000,1144.579956
20020326,1131.869995,1147.00,1131.609985,1138.48999,1223600000,1138.48999
20020325,1148.699951,1151.040039,1131.869995,1131.869995,1057900000,1131.869995
20020322,1153.589966,1156.48999,1144.599976,1148.699951,1243300000,1148.699951
20020321,1151.849976,1155.099976,1139.47998,1153.589966,1339200000,1153.589966
20020320,1170.290039,1170.290039,1151.609985,1151.849976,1304900000,1151.849976
20020319,1165.550049,1173.939941,1165.550049,1170.290039,1255000000,1170.290039
20020318,1166.160034,1172.72998,1159.140015,1165.550049,1169500000,1165.550049
20020315,1153.040039,1166.47998,1153.040039,1166.160034,1493900000,1166.160034
20020314,1154.089966,1157.829956,1151.079956,1153.040039,1208800000,1153.040039
20020313,1165.579956,1165.579956,1151.01001,1154.089966,1354000000,1154.089966
20020312,1168.26001,1168.26001,1154.339966,1165.579956,1304400000,1165.579956
20020311,1164.310059,1173.030029,1159.579956,1168.26001,1210200000,1168.26001
20020308,1157.540039,1172.76001,1157.540039,1164.310059,1412000000,1164.310059
20020307,1162.77002,1167.939941,1150.689941,1157.540039,1517400000,1157.540039
20020306,1146.140015,1165.290039,1145.109985,1162.77002,1541300000,1162.77002
20020305,1153.839966,1157.73999,1144.780029,1146.140015,1549300000,1146.140015
20020304,1131.780029,1153.839966,1130.930054,1153.839966,1594300000,1153.839966
20020301,1106.72998,1131.790039,1106.72998,1131.780029,1456500000,1131.780029
20020228,1109.890015,1121.569946,1106.72998,1106.72998,1392200000,1106.72998
20020227,1109.380005,1123.060059,1102.26001,1109.890015,1393800000,1109.890015
20020226,1109.430054,1115.050049,1101.719971,1109.380005,1309200000,1109.380005
20020225,1089.839966,1112.709961,1089.839966,1109.430054,1367400000,1109.430054
20020222,1080.949951,1093.930054,1074.390015,1089.839966,1411000000,1089.839966
20020221,1097.97998,1101.50,1080.23999,1080.949951,1381600000,1080.949951
20020220,1083.339966,1098.319946,1074.359985,1097.97998,1438900000,1097.97998
20020219,1104.180054,1104.180054,1082.23999,1083.339966,1189900000,1083.339966
20020215,1116.47998,1117.089966,1103.22998,1104.180054,1359200000,1104.180054
20020214,1118.51001,1124.719971,1112.300049,1116.47998,1272500000,1116.47998
20020213,1107.50,1120.560059,1107.50,1118.51001,1215900000,1118.51001
20020212,1111.939941,1112.680054,1102.97998,1107.50,1094200000,1107.50
20020211,1096.219971,1112.01001,1094.680054,1111.939941,1159400000,1111.939941
20020208,1080.170044,1096.300049,1079.910034,1096.219971,1371900000,1096.219971
20020207,1083.51001,1094.030029,1078.439941,1080.170044,1441600000,1080.170044
20020206,1090.02002,1093.579956,1077.780029,1083.51001,1665800000,1083.51001
20020205,1094.439941,1100.959961,1082.579956,1090.02002,1778300000,1090.02002
20020204,1122.199951,1122.199951,1092.25,1094.439941,1437600000,1094.439941
20020201,1130.199951,1130.199951,1118.51001,1122.199951,1367200000,1122.199951
20020131,1113.569946,1130.209961,1113.300049,1130.199951,1557000000,1130.199951
20020130,1100.640015,1113.790039,1081.660034,1113.569946,2019600000,1113.569946
20020129,1133.060059,1137.469971,1098.73999,1100.640015,1812000000,1100.640015
20020128,1133.280029,1138.630005,1126.660034,1133.060059,1186800000,1133.060059
20020125,1132.150024,1138.310059,1127.819946,1133.280029,1345100000,1133.280029
20020124,1128.180054,1139.50,1128.180054,1132.150024,1552800000,1132.150024
20020123,1119.310059,1131.939941,1117.430054,1128.180054,1479200000,1128.180054
20020122,1127.579956,1135.26001,1117.910034,1119.310059,1311600000,1119.310059
20020118,1138.880005,1138.880005,1124.449951,1127.579956,1333300000,1127.579956
20020117,1127.569946,1139.27002,1127.569946,1138.880005,1380100000,1138.880005
20020116,1146.189941,1146.189941,1127.48999,1127.569946,1482500000,1127.569946
20020115,1138.410034,1148.810059,1136.880005,1146.189941,1386900000,1146.189941
20020114,1145.599976,1145.599976,1138.150024,1138.410034,1286400000,1138.410034
20020111,1156.550049,1159.410034,1145.449951,1145.599976,1211900000,1145.599976
20020110,1155.140015,1159.930054,1150.849976,1156.550049,1299000000,1156.550049
20020109,1160.709961,1174.26001,1151.890015,1155.140015,1452000000,1155.140015
20020108,1164.890015,1167.599976,1157.459961,1160.709961,1258800000,1160.709961
20020107,1172.51001,1176.969971,1163.550049,1164.890015,1308300000,1164.890015
20020104,1165.27002,1176.550049,1163.420044,1172.51001,1513000000,1172.51001
20020103,1154.670044,1165.27002,1154.01001,1165.27002,1398900000,1165.27002
20020102,1148.079956,1154.670044,1136.22998,1154.670044,1171000000,1154.670044
20011231,1161.02002,1161.160034,1148.040039,1148.079956,943600000,1148.079956
20011228,1157.130005,1164.640015,1157.130005,1161.02002,917400000,1161.02002
20011227,1149.369995,1157.130005,1149.369995,1157.130005,876300000,1157.130005
20011226,1144.650024,1159.180054,1144.650024,1149.369995,791100000,1149.369995
20011224,1144.890015,1147.829956,1144.619995,1144.650024,439670000,1144.650024
20011221,1139.930054,1147.459961,1139.930054,1144.890015,1694000000,1144.890015
20011220,1149.560059,1151.420044,1139.930054,1139.930054,1490500000,1139.930054
20011219,1142.920044,1152.439941,1134.75,1149.560059,1484900000,1149.560059
20011218,1134.359985,1145.099976,1134.359985,1142.920044,1354000000,1142.920044
20011217,1123.089966,1137.300049,1122.660034,1134.359985,1260400000,1134.359985
20011214,1119.380005,1128.280029,1114.530029,1123.089966,1306800000,1123.089966
20011213,1137.069946,1137.069946,1117.849976,1119.380005,1511500000,1119.380005
20011212,1136.76001,1141.579956,1126.01001,1137.069946,1449700000,1137.069946
20011211,1139.930054,1150.890015,1134.319946,1136.76001,1367200000,1136.76001
20011210,1158.310059,1158.310059,1139.660034,1139.930054,1218700000,1139.930054
20011207,1167.099976,1167.099976,1152.660034,1158.310059,1248200000,1158.310059
20011206,1170.349976,1173.349976,1164.430054,1167.099976,1487900000,1167.099976
20011205,1143.77002,1173.619995,1143.77002,1170.349976,1765300000,1170.349976
20011204,1129.900024,1144.800049,1128.859985,1144.800049,1318500000,1144.800049
20011203,1139.449951,1139.449951,1125.780029,1129.900024,1202900000,1129.900024
20011130,1140.199951,1143.569946,1135.890015,1139.449951,1343600000,1139.449951
20011129,1128.52002,1140.400024,1125.51001,1140.199951,1375700000,1140.199951
20011128,1149.50,1149.50,1128.290039,1128.52002,1423700000,1128.52002
20011127,1157.420044,1163.380005,1140.810059,1149.50,1288000000,1149.50
20011126,1150.339966,1157.880005,1146.170044,1157.420044,1129800000,1157.420044
20011123,1137.030029,1151.050049,1135.900024,1150.339966,410300000,1150.339966
20011121,1142.660034,1142.660034,1129.780029,1137.030029,1029300000,1137.030029
20011120,1151.060059,1152.449951,1142.170044,1142.660034,1330200000,1142.660034
20011119,1138.650024,1151.060059,1138.650024,1151.060059,1316800000,1151.060059
20011116,1142.23999,1143.52002,1129.920044,1138.650024,1337400000,1138.650024
20011115,1141.209961,1146.459961,1135.060059,1142.23999,1454500000,1142.23999
20011114,1139.089966,1148.280029,1132.869995,1141.209961,1443400000,1141.209961
20011113,1118.329956,1139.140015,1118.329956,1139.089966,1370100000,1139.089966
20011112,1120.310059,1121.709961,1098.319946,1118.329956,991600000,1118.329956
20011109,1118.540039,1123.02002,1111.130005,1120.310059,1093800000,1120.310059
20011108,1115.800049,1135.75,1115.420044,1118.540039,1517500000,1118.540039
20011107,1118.859985,1126.619995,1112.97998,1115.800049,1411300000,1115.800049
20011106,1102.839966,1119.72998,1095.359985,1118.859985,1356000000,1118.859985
20011105,1087.199951,1106.719971,1087.199951,1102.839966,1267700000,1102.839966
20011102,1084.099976,1089.630005,1075.579956,1087.199951,1121900000,1087.199951
20011101,1059.780029,1085.609985,1054.310059,1084.099976,1317400000,1084.099976
20011031,1059.790039,1074.790039,1057.550049,1059.780029,1352500000,1059.780029
20011030,1078.300049,1078.300049,1053.609985,1059.790039,1297400000,1059.790039
20011029,1104.609985,1104.609985,1078.300049,1078.300049,1106100000,1078.300049
20011026,1100.089966,1110.609985,1094.23999,1104.609985,1244500000,1104.609985
20011025,1085.199951,1100.089966,1065.640015,1100.089966,1364400000,1100.089966
20011024,1084.780029,1090.26001,1079.97998,1085.199951,1336200000,1085.199951
20011023,1089.900024,1098.98999,1081.530029,1084.780029,1317300000,1084.780029
20011022,1073.47998,1090.569946,1070.790039,1089.900024,1105700000,1089.900024
20011019,1068.609985,1075.52002,1057.23999,1073.47998,1294900000,1073.47998
20011018,1077.089966,1077.939941,1064.540039,1068.609985,1262900000,1068.609985
20011017,1097.540039,1107.119995,1076.569946,1077.089966,1452200000,1077.089966
20011016,1089.97998,1101.660034,1087.130005,1097.540039,1210500000,1097.540039
20011015,1091.650024,1091.650024,1078.189941,1089.97998,1024700000,1089.97998
20011012,1097.430054,1097.430054,1072.150024,1091.650024,1331400000,1091.650024
20011011,1080.98999,1099.160034,1080.98999,1097.430054,1704580000,1097.430054
20011010,1056.75,1081.619995,1052.76001,1080.98999,1312400000,1080.98999
20011009,1062.439941,1063.369995,1053.829956,1056.75,1227800000,1056.75
20011008,1071.369995,1071.369995,1056.880005,1062.439941,979000000,1062.439941
20011005,1069.619995,1072.349976,1053.50,1071.380005,1301700000,1071.380005
20011004,1072.280029,1084.119995,1067.819946,1069.630005,1609100000,1069.630005
20011003,1051.329956,1075.380005,1041.47998,1072.280029,1650600000,1072.280029
20011002,1038.550049,1051.329956,1034.469971,1051.329956,1289800000,1051.329956
20011001,1040.939941,1040.939941,1026.76001,1038.550049,1175600000,1038.550049
20010928,1018.609985,1040.939941,1018.609985,1040.939941,1631500000,1040.939941
20010927,1007.039978,1018.919983,998.23999,1018.609985,1467000000,1018.609985
20010926,1012.27002,1020.289978,1002.619995,1007.039978,1519100000,1007.039978
20010925,1003.450012,1017.140015,998.330017,1012.27002,1613800000,1012.27002
20010924,965.799988,1008.440002,965.799988,1003.450012,1746600000,1003.450012
20010921,984.539978,984.539978,944.75,965.799988,2317300000,965.799988
20010920,1016.099976,1016.099976,984.48999,984.539978,2004800000,984.539978
20010919,1032.73999,1038.910034,984.619995,1016.099976,2120550000,1016.099976
20010918,1038.77002,1046.420044,1029.25,1032.73999,1650410000,1032.73999
20010917,1092.540039,1092.540039,1037.459961,1038.77002,2330830000,1038.77002
20010910,1085.780029,1096.939941,1073.150024,1092.540039,1276600000,1092.540039
20010907,1106.400024,1106.400024,1082.119995,1085.780029,1424300000,1085.780029
20010906,1131.73999,1131.73999,1105.829956,1106.400024,1359700000,1106.400024
20010905,1132.939941,1135.52002,1114.859985,1131.73999,1384500000,1131.73999
20010904,1133.579956,1155.400024,1129.060059,1132.939941,1178300000,1132.939941
20010831,1129.030029,1141.829956,1126.380005,1133.579956,920100000,1133.579956
20010830,1148.599976,1151.75,1124.869995,1129.030029,1157000000,1129.030029
20010829,1161.51001,1166.969971,1147.380005,1148.560059,963700000,1148.560059
20010828,1179.209961,1179.660034,1161.170044,1161.51001,987100000,1161.51001
20010827,1184.930054,1186.849976,1178.069946,1179.209961,842600000,1179.209961
20010824,1162.089966,1185.150024,1162.089966,1184.930054,1043600000,1184.930054
20010823,1165.310059,1169.859985,1160.959961,1162.089966,986200000,1162.089966
20010822,1157.26001,1168.560059,1153.339966,1165.310059,1110800000,1165.310059
20010821,1171.410034,1179.849976,1156.560059,1157.26001,1041600000,1157.26001
20010820,1161.969971,1171.410034,1160.939941,1171.410034,897100000,1171.410034
20010817,1181.660034,1181.660034,1156.069946,1161.969971,974300000,1161.969971
20010816,1178.02002,1181.800049,1166.079956,1181.660034,1055400000,1181.660034
20010815,1186.72998,1191.209961,1177.609985,1178.02002,1065600000,1178.02002
20010814,1191.290039,1198.790039,1184.26001,1186.72998,964600000,1186.72998
20010813,1190.160034,1193.819946,1185.119995,1191.290039,837600000,1191.290039
20010810,1183.430054,1193.329956,1169.550049,1190.160034,960900000,1190.160034
20010809,1183.530029,1184.709961,1174.680054,1183.430054,1104200000,1183.430054
20010808,1204.400024,1206.790039,1181.27002,1183.530029,1124600000,1183.530029
20010807,1200.469971,1207.560059,1195.640015,1204.400024,1012000000,1204.400024
20010806,1214.349976,1214.349976,1197.349976,1200.47998,811700000,1200.47998
20010803,1220.75,1220.75,1205.310059,1214.349976,939900000,1214.349976
20010802,1215.930054,1226.27002,1215.310059,1220.75,1218300000,1220.75
20010801,1211.22998,1223.040039,1211.22998,1215.930054,1340300000,1215.930054
20010731,1204.52002,1222.73999,1204.52002,1211.22998,1129200000,1211.22998
20010730,1205.819946,1209.050049,1200.410034,1204.52002,909100000,1204.52002
20010727,1202.930054,1209.26001,1195.98999,1205.819946,1015300000,1205.819946
20010726,1190.48999,1204.180054,1182.650024,1202.930054,1213900000,1202.930054
20010725,1171.650024,1190.52002,1171.280029,1190.48999,1280700000,1190.48999
20010724,1191.030029,1191.030029,1165.540039,1171.650024,1198700000,1171.650024
20010723,1210.849976,1215.219971,1190.50,1191.030029,986900000,1191.030029
20010720,1215.02002,1215.689941,1207.040039,1210.849976,1170900000,1210.849976
20010719,1207.709961,1225.040039,1205.800049,1215.02002,1343500000,1215.02002
20010718,1214.439941,1214.439941,1198.329956,1207.709961,1316300000,1207.709961
20010717,1202.449951,1215.359985,1196.140015,1214.439941,1238100000,1214.439941
20010716,1215.680054,1219.630005,1200.050049,1202.449951,1039800000,1202.449951
20010713,1208.140015,1218.540039,1203.609985,1215.680054,1121700000,1215.680054
20010712,1180.180054,1210.25,1180.180054,1208.140015,1394000000,1208.140015
20010711,1181.52002,1184.930054,1168.459961,1180.180054,1384100000,1180.180054
20010710,1198.780029,1203.430054,1179.930054,1181.52002,1263800000,1181.52002
20010709,1190.589966,1201.76001,1189.75,1198.780029,1045700000,1198.780029
20010706,1219.23999,1219.23999,1188.73999,1190.589966,1056700000,1190.589966
20010705,1234.449951,1234.449951,1219.150024,1219.23999,934900000,1219.23999
20010703,1236.709961,1236.709961,1229.430054,1234.449951,622110000,1234.449951
20010702,1224.420044,1239.780029,1224.030029,1236.719971,1128300000,1236.719971
20010629,1226.199951,1237.290039,1221.140015,1224.380005,1832360000,1224.380005
20010628,1211.069946,1234.439941,1211.069946,1226.199951,1327300000,1226.199951
20010627,1216.76001,1219.920044,1207.290039,1211.069946,1162100000,1211.069946
20010626,1218.599976,1220.699951,1204.640015,1216.76001,1198900000,1216.76001
20010625,1225.349976,1231.50,1213.599976,1218.599976,1050100000,1218.599976
20010622,1237.040039,1237.72998,1221.410034,1225.349976,1189200000,1225.349976
20010621,1223.140015,1240.23999,1220.25,1237.040039,1546820000,1237.040039
20010620,1212.579956,1225.609985,1210.069946,1223.140015,1350100000,1223.140015
20010619,1208.430054,1226.109985,1207.709961,1212.579956,1184900000,1212.579956
20010618,1214.359985,1221.22998,1208.329956,1208.430054,1111600000,1208.430054
20010615,1219.869995,1221.50,1203.030029,1214.359985,1635550000,1214.359985
20010614,1241.599976,1241.599976,1218.900024,1219.869995,1242900000,1219.869995
20010613,1255.849976,1259.75,1241.589966,1241.599976,1063600000,1241.599976
20010612,1254.390015,1261.00,1235.75,1255.849976,1136500000,1255.849976
20010611,1264.959961,1264.959961,1249.22998,1254.390015,870100000,1254.390015
20010608,1276.959961,1277.109985,1259.98999,1264.959961,726200000,1264.959961
20010607,1270.030029,1277.079956,1265.079956,1276.959961,1089600000,1276.959961
20010606,1283.569946,1283.849976,1269.01001,1270.030029,1061900000,1270.030029
20010605,1267.109985,1286.619995,1267.109985,1283.569946,1116800000,1283.569946
20010604,1260.670044,1267.170044,1256.359985,1267.109985,836500000,1267.109985
20010601,1255.819946,1265.339966,1246.880005,1260.670044,1015000000,1260.670044
20010531,1248.079956,1261.910034,1248.069946,1255.819946,1226600000,1255.819946
20010530,1267.930054,1267.930054,1245.959961,1248.079956,1158600000,1248.079956
20010529,1277.890015,1278.420044,1265.410034,1267.930054,1026000000,1267.930054
20010525,1293.170044,1293.170044,1276.420044,1277.890015,828100000,1277.890015
20010524,1289.050049,1295.040039,1281.219971,1293.170044,1100700000,1293.170044
20010523,1309.380005,1309.380005,1288.699951,1289.050049,1134800000,1289.050049
20010522,1312.829956,1315.930054,1306.890015,1309.380005,1260400000,1309.380005
20010521,1291.959961,1312.949951,1287.869995,1312.829956,1174900000,1312.829956
20010518,1288.48999,1292.060059,1281.150024,1291.959961,1130800000,1291.959961
20010517,1284.98999,1296.47998,1282.650024,1288.48999,1355600000,1288.48999
20010516,1249.439941,1286.390015,1243.02002,1284.98999,1405300000,1284.98999
20010515,1248.920044,1257.449951,1245.359985,1249.439941,1071800000,1249.439941
20010514,1245.670044,1249.680054,1241.02002,1248.920044,858200000,1248.920044
20010511,1255.180054,1259.839966,1240.790039,1245.670044,906200000,1245.670044
20010510,1255.540039,1268.140015,1254.560059,1255.180054,1056700000,1255.180054
20010509,1261.199951,1261.650024,1247.829956,1255.540039,1132400000,1255.540039
20010508,1266.709961,1267.01001,1253.00,1261.199951,1006300000,1261.199951
20010507,1266.609985,1270.00,1259.189941,1263.51001,949000000,1263.51001
20010504,1248.579956,1267.51001,1232.00,1266.609985,1082100000,1266.609985
20010503,1267.430054,1267.430054,1239.880005,1248.579956,1137900000,1248.579956
20010502,1266.439941,1272.930054,1257.699951,1267.430054,1342200000,1267.430054
20010501,1249.459961,1266.469971,1243.550049,1266.439941,1181300000,1266.439941
20010430,1253.050049,1269.300049,1243.98999,1249.459961,1266800000,1249.459961
20010427,1234.52002,1253.069946,1234.52002,1253.050049,1091300000,1253.050049
20010426,1228.75,1248.300049,1228.75,1234.52002,1345200000,1234.52002
20010425,1209.469971,1232.359985,1207.380005,1228.75,1203600000,1228.75
20010424,1224.359985,1233.540039,1208.890015,1209.469971,1216500000,1209.469971
20010423,1242.97998,1242.97998,1217.469971,1224.359985,1012600000,1224.359985
20010420,1253.699951,1253.699951,1234.410034,1242.97998,1338700000,1242.97998
20010419,1238.160034,1253.709961,1233.390015,1253.689941,1486800000,1253.689941
20010418,1191.810059,1248.420044,1191.810059,1238.160034,1918900000,1238.160034
20010417,1179.680054,1192.25,1168.900024,1191.810059,1109600000,1191.810059
20010416,1183.50,1184.640015,1167.380005,1179.680054,913900000,1179.680054
20010412,1165.890015,1183.51001,1157.72998,1183.50,1102000000,1183.50
20010411,1168.380005,1182.23999,1160.26001,1165.890015,1290300000,1165.890015
20010410,1137.589966,1173.920044,1137.589966,1168.380005,1349600000,1168.380005
20010409,1128.430054,1146.130005,1126.380005,1137.589966,1062800000,1137.589966
20010406,1151.439941,1151.439941,1119.290039,1128.430054,1266800000,1128.430054
20010405,1103.25,1151.469971,1103.25,1151.439941,1368000000,1151.439941
20010404,1106.459961,1117.50,1091.98999,1103.25,1425590000,1103.25
20010403,1145.869995,1145.869995,1100.189941,1106.459961,1386100000,1106.459961
20010402,1160.329956,1169.51001,1137.51001,1145.869995,1254900000,1145.869995
20010330,1147.949951,1162.800049,1143.829956,1160.329956,1280800000,1160.329956
20010329,1153.290039,1161.689941,1136.26001,1147.949951,1234500000,1147.949951
20010328,1182.170044,1182.170044,1147.829956,1153.290039,1333400000,1153.290039
20010327,1152.689941,1183.349976,1150.959961,1182.170044,1314200000,1182.170044
20010326,1139.829956,1160.02002,1139.829956,1152.689941,1114000000,1152.689941
20010323,1117.579956,1141.829956,1117.579956,1139.829956,1364900000,1139.829956
20010322,1122.140015,1124.27002,1081.189941,1117.579956,1723950000,1117.579956
20010321,1142.619995,1149.390015,1118.73999,1122.140015,1346300000,1122.140015
20010320,1170.810059,1180.560059,1142.189941,1142.619995,1235900000,1142.619995
20010319,1150.530029,1173.50,1147.180054,1170.810059,1126200000,1170.810059
20010316,1173.560059,1173.560059,1148.640015,1150.530029,1543560000,1150.530029
20010315,1166.709961,1182.040039,1166.709961,1173.560059,1259500000,1173.560059
20010314,1197.660034,1197.660034,1155.349976,1166.709961,1397400000,1166.709961
20010313,1180.160034,1197.829956,1171.50,1197.660034,1360900000,1197.660034
20010312,1233.420044,1233.420044,1176.780029,1180.160034,1229000000,1180.160034
20010309,1264.73999,1264.73999,1228.420044,1233.420044,1085900000,1233.420044
20010308,1261.890015,1266.50,1257.599976,1264.73999,1114100000,1264.73999
20010307,1253.800049,1263.859985,1253.800049,1261.890015,1132200000,1261.890015
20010306,1241.410034,1267.420044,1241.410034,1253.800049,1091800000,1253.800049
20010305,1234.180054,1242.550049,1234.040039,1241.410034,929200000,1241.410034
20010302,1241.22998,1251.01001,1219.73999,1234.180054,1294000000,1234.180054
20010301,1239.939941,1241.359985,1214.50,1241.22998,1294900000,1241.22998
20010228,1257.939941,1263.469971,1229.650024,1239.939941,1225300000,1239.939941
20010227,1267.650024,1272.76001,1252.26001,1257.939941,1114100000,1257.939941
20010226,1245.859985,1267.689941,1241.709961,1267.650024,1130800000,1267.650024
20010223,1252.819946,1252.819946,1215.439941,1245.859985,1231300000,1245.859985
20010222,1255.27002,1259.939941,1228.329956,1252.819946,1365900000,1252.819946
20010221,1278.939941,1282.969971,1253.160034,1255.27002,1208500000,1255.27002
20010220,1301.530029,1307.160034,1278.439941,1278.939941,1112200000,1278.939941
20010216,1326.609985,1326.609985,1293.180054,1301.530029,1257200000,1301.530029
20010215,1315.920044,1331.290039,1315.920044,1326.609985,1153700000,1326.609985
20010214,1318.800049,1320.72998,1304.719971,1315.920044,1150300000,1315.920044
20010213,1330.310059,1336.619995,1317.51001,1318.800049,1075200000,1318.800049
20010212,1314.76001,1330.959961,1313.640015,1330.310059,1039100000,1330.310059
20010209,1332.530029,1332.530029,1309.97998,1314.76001,1075500000,1314.76001
20010208,1341.099976,1350.319946,1332.420044,1332.530029,1107200000,1332.530029
20010207,1352.26001,1352.26001,1334.26001,1340.890015,1158300000,1340.890015
20010206,1354.310059,1363.550049,1350.040039,1352.26001,1059600000,1352.26001
20010205,1349.469971,1354.560059,1344.47998,1354.310059,1013000000,1354.310059
20010202,1373.469971,1376.380005,1348.719971,1349.469971,1048400000,1349.469971
20010201,1366.01001,1373.50,1359.339966,1373.469971,1118800000,1373.469971
20010131,1373.72998,1383.369995,1364.660034,1366.01001,1295300000,1366.01001
20010130,1364.170044,1375.680054,1356.199951,1373.72998,1149800000,1373.72998
20010129,1354.920044,1365.540039,1350.359985,1364.170044,1053100000,1364.170044
20010126,1357.51001,1357.51001,1342.75,1354.949951,1098000000,1354.949951
20010125,1364.300049,1367.349976,1354.630005,1357.51001,1258000000,1357.51001
20010124,1360.400024,1369.75,1357.280029,1364.300049,1309000000,1364.300049
20010123,1342.900024,1362.900024,1339.630005,1360.400024,1232600000,1360.400024
20010122,1342.540039,1353.619995,1333.839966,1342.900024,1164000000,1342.900024
20010119,1347.969971,1354.550049,1336.73999,1342.540039,1407800000,1342.540039
20010118,1329.890015,1352.709961,1327.410034,1347.969971,1445000000,1347.969971
20010117,1326.650024,1346.920044,1325.410034,1329.469971,1349100000,1329.469971
20010116,1318.319946,1327.810059,1313.329956,1326.650024,1205700000,1326.650024
20010112,1326.819946,1333.209961,1311.589966,1318.550049,1276000000,1318.550049
20010111,1313.27002,1332.189941,1309.719971,1326.819946,1411200000,1326.819946
20010110,1300.800049,1313.76001,1287.280029,1313.27002,1296500000,1313.27002
20010109,1295.859985,1311.719971,1295.140015,1300.800049,1191300000,1300.800049
20010108,1298.349976,1298.349976,1276.290039,1295.859985,1115500000,1295.859985
20010105,1333.339966,1334.77002,1294.949951,1298.349976,1430800000,1298.349976
20010104,1347.560059,1350.23999,1329.140015,1333.339966,2131000000,1333.339966
20010103,1283.27002,1347.76001,1274.619995,1347.560059,1880700000,1347.560059
20010102,1320.280029,1320.280029,1276.050049,1283.27002,1129400000,1283.27002
20001229,1334.219971,1340.099976,1317.51001,1320.280029,1035500000,1320.280029
20001228,1328.920044,1335.930054,1325.780029,1334.219971,1015300000,1334.219971
20001227,1315.189941,1332.030029,1310.959961,1328.920044,1092700000,1328.920044
20001226,1305.969971,1315.939941,1301.640015,1315.189941,806500000,1315.189941
20001222,1274.859985,1305.969971,1274.859985,1305.949951,1087100000,1305.949951
20001221,1264.73999,1285.310059,1254.069946,1274.859985,1449900000,1274.859985
20001220,1305.599976,1305.599976,1261.160034,1264.73999,1421600000,1264.73999
20001219,1322.959961,1346.439941,1305.199951,1305.599976,1324900000,1305.599976
20001218,1312.150024,1332.319946,1312.150024,1322.73999,1189900000,1322.73999
20001215,1340.930054,1340.930054,1305.380005,1312.150024,1561100000,1312.150024
20001214,1359.98999,1359.98999,1340.47998,1340.930054,1061300000,1340.930054
20001213,1371.180054,1385.819946,1358.47998,1359.98999,1195100000,1359.98999
20001212,1380.199951,1380.27002,1370.27002,1371.180054,1083400000,1371.180054
20001211,1369.890015,1389.050049,1364.140015,1380.199951,1202400000,1380.199951
20001208,1343.550049,1380.329956,1343.550049,1369.890015,1358300000,1369.890015
20001207,1351.459961,1353.50,1339.26001,1343.550049,1128000000,1343.550049
20001206,1376.540039,1376.540039,1346.150024,1351.459961,1399300000,1351.459961
20001205,1324.969971,1376.560059,1324.969971,1376.540039,900300000,1376.540039
20001204,1315.180054,1332.060059,1310.22998,1324.969971,1103000000,1324.969971
20001201,1314.949951,1334.670044,1307.02002,1315.22998,1195200000,1315.22998
20001130,1341.910034,1341.910034,1294.900024,1314.949951,1186530000,1314.949951
20001129,1336.089966,1352.380005,1329.280029,1341.930054,402100000,1341.930054
20001128,1348.969971,1358.810059,1334.969971,1336.089966,1028200000,1336.089966
20001127,1341.77002,1362.50,1341.77002,1348.969971,946100000,1348.969971
20001124,1322.359985,1343.829956,1322.359985,1341.77002,404870000,1341.77002
20001122,1347.349976,1347.349976,1321.890015,1322.359985,963200000,1322.359985
20001121,1342.619995,1355.869995,1333.619995,1347.349976,1137100000,1347.349976
20001120,1367.719971,1367.719971,1341.670044,1342.619995,955800000,1342.619995
20001117,1372.319946,1384.849976,1355.550049,1367.719971,1070400000,1367.719971
20001116,1389.810059,1394.76001,1370.390015,1372.319946,956300000,1372.319946
20001115,1382.949951,1395.959961,1374.75,1389.810059,1066800000,1389.810059
20001114,1351.26001,1390.060059,1351.26001,1382.949951,1118800000,1382.949951
20001113,1365.97998,1365.97998,1328.619995,1351.26001,1129300000,1351.26001
20001110,1400.140015,1400.140015,1365.969971,1365.97998,962500000,1365.97998
20001109,1409.280029,1409.280029,1369.680054,1400.140015,1111000000,1400.140015
20001108,1431.869995,1437.280029,1408.780029,1409.280029,909300000,1409.280029
20001107,1432.189941,1436.219971,1423.26001,1431.869995,880900000,1431.869995
20001106,1428.76001,1438.459961,1427.719971,1432.189941,930900000,1432.189941
20001103,1428.319946,1433.209961,1420.920044,1426.689941,997700000,1426.689941
20001102,1421.219971,1433.400024,1421.219971,1428.319946,1167700000,1428.319946
20001101,1429.400024,1429.599976,1410.449951,1421.219971,1206800000,1421.219971
20001031,1398.660034,1432.219971,1398.660034,1429.400024,1366400000,1429.400024
20001030,1379.579956,1406.359985,1376.859985,1398.660034,1186500000,1398.660034
20001027,1364.439941,1384.569946,1364.130005,1379.579956,1086300000,1379.579956
20001026,1364.900024,1372.719971,1337.810059,1364.439941,1303800000,1364.439941
20001025,1398.130005,1398.130005,1362.209961,1364.900024,1315600000,1364.900024
20001024,1395.780029,1415.640015,1388.130005,1398.130005,1158600000,1398.130005
20001023,1396.930054,1406.959961,1387.75,1395.780029,1046800000,1395.780029
20001020,1388.76001,1408.469971,1382.189941,1396.930054,1177400000,1396.930054
20001019,1342.130005,1389.930054,1342.130005,1388.76001,1297900000,1388.76001
20001018,1349.969971,1356.650024,1305.790039,1342.130005,1441700000,1342.130005
20001017,1374.619995,1380.98999,1342.339966,1349.969971,1161500000,1349.969971
20001016,1374.170044,1379.47998,1365.060059,1374.619995,1005400000,1374.619995
20001013,1329.780029,1374.170044,1327.079956,1374.170044,1223900000,1374.170044
20001012,1364.589966,1374.930054,1328.060059,1329.780029,1388600000,1329.780029
20001011,1387.02002,1387.02002,1349.670044,1364.589966,1387500000,1364.589966
20001010,1402.030029,1408.829956,1383.849976,1387.02002,1044000000,1387.02002
20001009,1408.98999,1409.689941,1392.47998,1402.030029,716600000,1402.030029
20001006,1436.280029,1443.300049,1397.060059,1408.98999,1150100000,1408.98999
20001005,1434.319946,1444.170044,1431.800049,1436.280029,1176100000,1436.280029
20001004,1426.459961,1439.98999,1416.310059,1434.319946,1167400000,1434.319946
20001003,1436.22998,1454.819946,1425.280029,1426.459961,1098100000,1426.459961
20001002,1436.52002,1445.599976,1429.829956,1436.22998,1051200000,1436.22998
20000929,1458.290039,1458.290039,1436.290039,1436.51001,1197100000,1436.51001
20000928,1426.569946,1461.689941,1425.780029,1458.290039,1206200000,1458.290039
20000927,1427.209961,1437.219971,1419.439941,1426.569946,1174700000,1426.569946
20000926,1439.030029,1448.040039,1425.25,1427.209961,1106600000,1427.209961
20000925,1448.719971,1457.420044,1435.930054,1439.030029,982400000,1439.030029
20000922,1449.050049,1449.050049,1421.880005,1448.719971,1185500000,1448.719971
20000921,1451.339966,1452.77002,1436.300049,1449.050049,1105400000,1449.050049
20000920,1459.900024,1460.48999,1430.949951,1451.339966,1104000000,1451.339966
20000919,1444.51001,1461.160034,1444.51001,1459.900024,1024900000,1459.900024
20000918,1465.810059,1467.77002,1441.920044,1444.51001,962500000,1444.51001
20000915,1480.869995,1480.959961,1460.219971,1465.810059,1268400000,1465.810059
20000914,1484.910034,1494.160034,1476.72998,1480.869995,1014000000,1480.869995
20000913,1481.98999,1487.449951,1473.609985,1484.910034,1068300000,1484.910034
20000912,1489.26001,1496.930054,1479.670044,1481.98999,991200000,1481.98999
20000911,1494.50,1506.76001,1483.01001,1489.26001,899300000,1489.26001
20000908,1502.51001,1502.51001,1489.880005,1494.50,961000000,1494.50
20000907,1492.25,1505.339966,1492.25,1502.51001,985500000,1502.51001
20000906,1507.079956,1512.609985,1492.119995,1492.25,995100000,1492.25
20000905,1520.77002,1520.77002,1504.209961,1507.079956,838500000,1507.079956
20000901,1517.680054,1530.089966,1515.530029,1520.77002,767700000,1520.77002
20000831,1502.589966,1525.209961,1502.589966,1517.680054,1056600000,1517.680054
20000830,1509.839966,1510.48999,1500.089966,1502.589966,818400000,1502.589966
20000829,1514.089966,1514.810059,1505.459961,1509.839966,795600000,1509.839966
20000828,1506.449951,1523.949951,1506.449951,1514.089966,733600000,1514.089966
20000825,1508.310059,1513.469971,1505.089966,1506.449951,685600000,1506.449951
20000824,1505.969971,1511.160034,1501.25,1508.310059,837100000,1508.310059
20000823,1498.130005,1507.199951,1489.52002,1505.969971,871000000,1505.969971
20000822,1499.47998,1508.449951,1497.420044,1498.130005,818800000,1498.130005
20000821,1491.719971,1502.839966,1491.130005,1499.47998,731600000,1499.47998
20000818,1496.069946,1499.469971,1488.98999,1491.719971,821400000,1491.719971
20000817,1479.849976,1499.319946,1479.849976,1496.069946,922400000,1496.069946
20000816,1484.430054,1496.089966,1475.73999,1479.849976,929800000,1479.849976
20000815,1491.560059,1493.119995,1482.73999,1484.430054,895900000,1484.430054
20000814,1471.839966,1491.640015,1468.560059,1491.560059,783800000,1491.560059
20000811,1460.25,1475.719971,1453.060059,1471.839966,835500000,1471.839966
20000810,1472.869995,1475.150024,1459.890015,1460.25,940800000,1460.25
20000809,1482.800049,1490.329956,1471.160034,1472.869995,1054000000,1472.869995
20000808,1479.319946,1484.52002,1472.609985,1482.800049,992200000,1482.800049
20000807,1462.930054,1480.800049,1460.719971,1479.319946,854800000,1479.319946
20000804,1452.560059,1462.930054,1451.310059,1462.930054,956000000,1462.930054
20000803,1438.699951,1454.189941,1425.430054,1452.560059,1095600000,1452.560059
20000802,1438.099976,1451.589966,1433.48999,1438.699951,994500000,1438.699951
20000801,1430.829956,1443.540039,1428.959961,1438.099976,938700000,1438.099976
20000731,1419.890015,1437.650024,1418.709961,1430.829956,952600000,1430.829956
20000728,1449.619995,1456.680054,1413.890015,1419.890015,980000000,1419.890015
20000727,1452.420044,1464.910034,1445.329956,1449.619995,1156400000,1449.619995
20000726,1474.469971,1474.469971,1452.420044,1452.420044,1235800000,1452.420044
20000725,1464.290039,1476.22998,1464.290039,1474.469971,969400000,1474.469971
20000724,1480.189941,1485.880005,1463.800049,1464.290039,880300000,1464.290039
20000721,1495.569946,1495.569946,1477.910034,1480.189941,968300000,1480.189941
20000720,1481.959961,1501.920044,1481.959961,1495.569946,1064600000,1495.569946
20000719,1493.73999,1495.630005,1479.920044,1481.959961,909400000,1481.959961
20000718,1510.48999,1510.48999,1491.349976,1493.73999,908300000,1493.73999
20000717,1509.97998,1517.319946,1505.26001,1510.48999,906000000,1510.48999
20000714,1495.839966,1509.98999,1494.560059,1509.97998,960600000,1509.97998
20000713,1492.920044,1501.390015,1489.650024,1495.839966,1026800000,1495.839966
20000712,1480.880005,1497.689941,1480.880005,1492.920044,1001200000,1492.920044
20000711,1475.619995,1488.77002,1470.47998,1480.880005,980500000,1480.880005
20000710,1478.900024,1486.560059,1474.76001,1475.619995,838700000,1475.619995
20000707,1456.670044,1484.119995,1456.670044,1478.900024,931700000,1478.900024
20000706,1446.22998,1461.650024,1439.560059,1456.670044,947300000,1456.670044
20000705,1469.540039,1469.540039,1442.449951,1446.22998,1019300000,1446.22998
20000703,1454.599976,1469.579956,1450.849976,1469.540039,451900000,1469.540039
20000630,1442.390015,1454.680054,1438.709961,1454.599976,1459700000,1454.599976
20000629,1454.819946,1455.140015,1434.630005,1442.390015,1110900000,1442.390015
20000628,1450.550049,1467.630005,1450.550049,1454.819946,1095100000,1454.819946
20000627,1455.310059,1463.349976,1450.550049,1450.550049,1042500000,1450.550049
20000626,1441.47998,1459.660034,1441.47998,1455.310059,889000000,1455.310059
20000623,1452.180054,1459.939941,1438.310059,1441.47998,847600000,1441.47998
20000622,1479.130005,1479.130005,1448.030029,1452.180054,1022700000,1452.180054
20000621,1475.949951,1482.189941,1468.00,1479.130005,1009600000,1479.130005
20000620,1486.00,1487.319946,1470.180054,1475.949951,1031500000,1475.949951
20000619,1464.459961,1488.930054,1459.050049,1486.00,921700000,1486.00
20000616,1478.72998,1480.77002,1460.420044,1464.459961,1250800000,1464.459961
20000615,1470.540039,1482.040039,1464.619995,1478.72998,1011400000,1478.72998
20000614,1469.439941,1483.619995,1467.709961,1470.540039,929700000,1470.540039
20000613,1446.00,1470.420044,1442.380005,1469.439941,935900000,1469.439941
20000612,1456.949951,1462.930054,1445.98999,1446.00,774100000,1446.00
20000609,1461.670044,1472.670044,1454.959961,1456.949951,786000000,1456.949951
20000608,1471.359985,1475.650024,1456.48999,1461.670044,854300000,1461.670044
20000607,1457.839966,1474.640015,1455.060059,1471.359985,854600000,1471.359985
20000606,1467.630005,1471.359985,1454.73999,1457.839966,950100000,1457.839966
20000605,1477.26001,1477.280029,1464.680054,1467.630005,838600000,1467.630005
20000602,1448.810059,1483.22998,1448.810059,1477.26001,1162400000,1477.26001
20000601,1420.599976,1448.810059,1420.599976,1448.810059,960100000,1448.810059
20000531,1422.439941,1434.48999,1415.50,1420.599976,960500000,1420.599976
20000530,1378.02002,1422.449951,1378.02002,1422.449951,844200000,1422.449951
20000526,1381.52002,1391.420044,1369.75,1378.02002,722600000,1378.02002
20000525,1399.050049,1411.650024,1373.930054,1381.52002,984500000,1381.52002
20000524,1373.859985,1401.75,1361.089966,1399.050049,1152300000,1399.050049
20000523,1400.719971,1403.77002,1373.430054,1373.859985,869900000,1373.859985
20000522,1406.949951,1410.550049,1368.72998,1400.719971,869000000,1400.719971
20000519,1437.209961,1437.209961,1401.73999,1406.949951,853700000,1406.949951
20000518,1447.800049,1458.040039,1436.589966,1437.209961,807900000,1437.209961
20000517,1466.040039,1466.040039,1441.670044,1447.800049,820500000,1447.800049
20000516,1452.359985,1470.400024,1450.76001,1466.040039,955500000,1466.040039
20000515,1420.959961,1452.390015,1416.540039,1452.359985,854600000,1452.359985
20000512,1407.810059,1430.130005,1407.810059,1420.959961,858200000,1420.959961
20000511,1383.050049,1410.26001,1383.050049,1407.810059,953600000,1407.810059
20000510,1412.140015,1412.140015,1375.140015,1383.050049,1006400000,1383.050049
20000509,1424.170044,1430.280029,1401.849976,1412.140015,896600000,1412.140015
20000508,1432.630005,1432.630005,1417.050049,1424.170044,787600000,1424.170044
20000505,1409.569946,1436.030029,1405.079956,1432.630005,805500000,1432.630005
20000504,1415.099976,1420.98999,1404.939941,1409.569946,925800000,1409.569946
20000503,1446.290039,1446.290039,1398.359985,1415.099976,991600000,1415.099976
20000502,1468.25,1468.25,1445.219971,1446.290039,1011500000,1446.290039
20000501,1452.430054,1481.51001,1452.430054,1468.25,966300000,1468.25
20000428,1464.920044,1473.619995,1448.150024,1452.430054,984600000,1452.430054
20000427,1460.98999,1469.209961,1434.810059,1464.920044,1111000000,1464.920044
20000426,1477.439941,1482.939941,1456.97998,1460.98999,999600000,1460.98999
20000425,1429.859985,1477.670044,1429.859985,1477.439941,1071100000,1477.439941
20000424,1434.540039,1434.540039,1407.130005,1429.859985,868700000,1429.859985
20000420,1427.469971,1435.48999,1422.079956,1434.540039,896200000,1434.540039
20000419,1441.609985,1447.689941,1424.26001,1427.469971,1001400000,1427.469971
20000418,1401.439941,1441.609985,1397.810059,1441.609985,1109400000,1441.609985
20000417,1356.560059,1401.530029,1346.50,1401.439941,1204700000,1401.439941
20000414,1440.51001,1440.51001,1339.400024,1356.560059,1279700000,1356.560059
20000413,1467.170044,1477.52002,1439.339966,1440.51001,1032000000,1440.51001
20000412,1500.589966,1509.079956,1466.150024,1467.170044,1175900000,1467.170044
20000411,1504.459961,1512.800049,1486.780029,1500.589966,971400000,1500.589966
20000410,1516.349976,1527.189941,1503.349976,1504.459961,853700000,1504.459961
20000407,1501.339966,1518.680054,1501.339966,1516.349976,891600000,1516.349976
20000406,1487.369995,1511.76001,1487.369995,1501.339966,1008000000,1501.339966
20000405,1494.72998,1506.550049,1478.050049,1487.369995,1110300000,1487.369995
20000404,1505.97998,1526.449951,1416.410034,1494.72998,1515460000,1494.72998
20000403,1498.579956,1507.189941,1486.959961,1505.969971,1021700000,1505.969971
20000331,1487.920044,1519.810059,1484.380005,1498.579956,1227400000,1498.579956
20000330,1508.52002,1517.380005,1474.630005,1487.920044,1193400000,1487.920044
20000329,1507.72998,1521.449951,1497.449951,1508.52002,1061900000,1508.52002
20000328,1523.859985,1527.359985,1507.089966,1507.72998,959100000,1507.72998
20000327,1527.459961,1534.630005,1518.459961,1523.859985,901000000,1523.859985
20000324,1527.349976,1552.869995,1516.829956,1527.459961,1052200000,1527.459961
20000323,1500.640015,1532.50,1492.390015,1527.349976,1078300000,1527.349976
20000322,1493.869995,1505.079956,1487.329956,1500.640015,1075000000,1500.640015
20000321,1456.630005,1493.920044,1446.060059,1493.869995,1065900000,1493.869995
20000320,1464.469971,1470.300049,1448.48999,1456.630005,920800000,1456.630005
20000317,1458.469971,1477.329956,1453.319946,1464.469971,1295100000,1464.469971
20000316,1392.150024,1458.469971,1392.150024,1458.469971,1482300000,1458.469971
20000315,1359.150024,1397.98999,1356.98999,1392.140015,1302800000,1392.140015
20000314,1383.619995,1395.150024,1359.150024,1359.150024,1094000000,1359.150024
20000313,1395.069946,1398.390015,1364.839966,1383.619995,1016100000,1383.619995
20000310,1401.689941,1413.459961,1392.069946,1395.069946,1138800000,1395.069946
20000309,1366.699951,1401.819946,1357.880005,1401.689941,1123000000,1401.689941
20000308,1355.619995,1373.790039,1346.619995,1366.699951,1203000000,1366.699951
20000307,1391.280029,1399.209961,1349.98999,1355.619995,1314100000,1355.619995
20000306,1409.170044,1409.73999,1384.75,1391.280029,1029000000,1391.280029
20000303,1381.76001,1410.880005,1381.76001,1409.170044,1150300000,1409.170044
20000302,1379.189941,1386.560059,1370.349976,1381.76001,1198600000,1381.76001
20000301,1366.420044,1383.459961,1366.420044,1379.189941,1274100000,1379.189941
20000229,1348.050049,1369.630005,1348.050049,1366.420044,1204300000,1366.420044
20000228,1333.359985,1360.819946,1325.069946,1348.050049,1026500000,1348.050049
20000225,1353.430054,1362.140015,1329.150024,1333.359985,1065200000,1333.359985
20000224,1360.689941,1364.800049,1329.880005,1353.430054,1215000000,1353.430054
20000223,1352.170044,1370.109985,1342.439941,1360.689941,993700000,1360.689941
20000222,1346.089966,1358.109985,1331.880005,1352.170044,980000000,1352.170044
20000218,1388.26001,1388.589966,1345.319946,1346.089966,1042300000,1346.089966
20000217,1387.670044,1399.880005,1380.069946,1388.26001,1034800000,1388.26001
20000216,1402.050049,1404.550049,1385.579956,1387.670044,1018800000,1387.670044
20000215,1389.939941,1407.719971,1376.25,1402.050049,1092100000,1402.050049
20000214,1387.119995,1394.930054,1380.530029,1389.939941,927300000,1389.939941
20000211,1416.829956,1416.829956,1378.890015,1387.119995,1025700000,1387.119995
20000210,1411.699951,1422.099976,1406.430054,1416.829956,1058800000,1416.829956
20000209,1441.719971,1444.550049,1411.650024,1411.709961,1050500000,1411.709961
20000208,1424.23999,1441.829956,1424.23999,1441.719971,1047700000,1441.719971
20000207,1424.369995,1427.150024,1413.329956,1424.23999,918100000,1424.23999
20000204,1424.969971,1435.910034,1420.630005,1424.369995,1045100000,1424.369995
20000203,1409.119995,1425.780029,1398.52002,1424.969971,1146500000,1424.969971
20000202,1409.280029,1420.609985,1403.48999,1409.119995,1038600000,1409.119995
20000201,1394.459961,1412.48999,1384.790039,1409.280029,981000000,1409.280029
20000131,1360.160034,1394.47998,1350.140015,1394.459961,993800000,1394.459961
20000128,1398.560059,1398.560059,1356.199951,1360.160034,1095800000,1360.160034
20000127,1404.089966,1418.859985,1370.98999,1398.560059,1129500000,1398.560059
20000126,1410.030029,1412.72998,1400.160034,1404.089966,1117300000,1404.089966
20000125,1401.530029,1414.26001,1388.48999,1410.030029,1073700000,1410.030029
20000124,1441.359985,1454.089966,1395.420044,1401.530029,1115800000,1401.530029
20000121,1445.569946,1453.180054,1439.599976,1441.359985,1209800000,1441.359985
20000120,1455.900024,1465.709961,1438.540039,1445.569946,1100700000,1445.569946
20000119,1455.140015,1461.390015,1448.680054,1455.900024,1087800000,1455.900024
20000118,1465.150024,1465.150024,1451.300049,1455.140015,1056700000,1455.140015
20000114,1449.680054,1473.00,1449.680054,1465.150024,1085900000,1465.150024
20000113,1432.25,1454.199951,1432.25,1449.680054,1030400000,1449.680054
20000112,1438.560059,1442.599976,1427.079956,1432.25,974600000,1432.25
20000111,1457.599976,1458.660034,1434.420044,1438.560059,1014000000,1438.560059
20000110,1441.469971,1464.359985,1441.469971,1457.599976,1064800000,1457.599976
20000107,1403.449951,1441.469971,1400.72998,1441.469971,1225200000,1441.469971
20000106,1402.109985,1411.900024,1392.099976,1403.449951,1092300000,1403.449951
20000105,1399.420044,1413.27002,1377.680054,1402.109985,1085500000,1402.109985
20000104,1455.219971,1455.219971,1397.430054,1399.420044,1009000000,1399.420044
20000103,1469.25,1478.00,1438.359985,1455.219971,931800000,1455.219971
19991231,1464.469971,1472.420044,1458.189941,1469.25,374050000,1469.25
19991230,1463.459961,1473.099976,1462.599976,1464.469971,554680000,1464.469971
19991229,1457.660034,1467.469971,1457.660034,1463.459961,567860000,1463.459961
19991228,1457.089966,1462.680054,1452.780029,1457.660034,655400000,1457.660034
19991227,1458.339966,1463.189941,1450.829956,1457.099976,722600000,1457.099976
19991223,1436.130005,1461.439941,1436.130005,1458.339966,728600000,1458.339966
19991222,1433.430054,1440.02002,1429.130005,1436.130005,850000000,1436.130005
19991221,1418.089966,1436.469971,1414.800049,1433.430054,963500000,1433.430054
19991220,1421.030029,1429.160034,1411.099976,1418.089966,904600000,1418.089966
19991217,1418.780029,1431.77002,1418.780029,1421.030029,1349800000,1421.030029
19991216,1413.319946,1423.109985,1408.349976,1418.780029,1070300000,1418.780029
19991215,1403.170044,1417.400024,1396.199951,1413.329956,1033900000,1413.329956
19991214,1415.219971,1418.300049,1401.589966,1403.170044,1027800000,1403.170044
19991213,1417.040039,1421.579956,1410.099976,1415.219971,977600000,1415.219971
19991210,1408.109985,1421.579956,1405.650024,1417.040039,987200000,1417.040039
19991209,1403.880005,1418.430054,1391.469971,1408.109985,1122100000,1408.109985
19991208,1409.170044,1415.660034,1403.880005,1403.880005,957000000,1403.880005
19991207,1423.329956,1426.810059,1409.170044,1409.170044,1085800000,1409.170044
19991206,1433.300049,1434.150024,1418.25,1423.329956,916800000,1423.329956
19991203,1409.040039,1447.420044,1409.040039,1433.300049,1006400000,1433.300049
19991202,1397.719971,1409.040039,1397.719971,1409.040039,900700000,1409.040039
19991201,1388.910034,1400.119995,1387.380005,1397.719971,884000000,1397.719971
19991130,1407.829956,1410.589966,1386.949951,1388.910034,951500000,1388.910034
19991129,1416.619995,1416.619995,1404.150024,1407.829956,866100000,1407.829956
19991126,1417.079956,1425.23999,1416.140015,1416.619995,312120000,1416.619995
19991124,1404.640015,1419.709961,1399.170044,1417.079956,734800000,1417.079956
19991123,1420.939941,1423.910034,1402.199951,1404.640015,926100000,1404.640015
19991122,1422.00,1425.00,1412.400024,1420.939941,873500000,1420.939941
19991119,1424.939941,1424.939941,1417.540039,1422.00,893800000,1422.00
19991118,1410.709961,1425.310059,1410.709961,1424.939941,1022800000,1424.939941
19991117,1420.069946,1423.439941,1410.689941,1410.709961,960000000,1410.709961
19991116,1394.390015,1420.359985,1394.390015,1420.069946,942200000,1420.069946
19991115,1396.060059,1398.579956,1392.280029,1394.390015,795700000,1394.390015
19991112,1381.459961,1396.119995,1368.540039,1396.060059,900200000,1396.060059
19991111,1373.459961,1382.119995,1372.189941,1381.459961,891300000,1381.459961
19991110,1365.280029,1379.180054,1359.97998,1373.459961,984700000,1373.459961
19991109,1377.01001,1383.810059,1361.449951,1365.280029,854300000,1365.280029
19991108,1370.22998,1380.780029,1365.869995,1377.01001,806800000,1377.01001
19991105,1362.640015,1387.47998,1362.640015,1370.22998,1007300000,1370.22998
19991104,1354.930054,1369.410034,1354.930054,1362.640015,981700000,1362.640015
19991103,1347.73999,1360.329956,1347.73999,1354.930054,914400000,1354.930054
19991102,1354.119995,1369.319946,1346.410034,1347.73999,904500000,1347.73999
19991101,1362.930054,1367.300049,1354.050049,1354.119995,861000000,1354.119995
19991029,1342.439941,1373.170044,1342.439941,1362.930054,1120500000,1362.930054
19991028,1296.709961,1342.469971,1296.709961,1342.439941,1135100000,1342.439941
19991027,1281.910034,1299.390015,1280.47998,1296.709961,950100000,1296.709961
19991026,1293.630005,1303.459961,1281.859985,1281.910034,878300000,1281.910034
19991025,1301.650024,1301.680054,1286.069946,1293.630005,777000000,1293.630005
19991022,1283.609985,1308.810059,1283.609985,1301.650024,959200000,1301.650024
19991021,1289.430054,1289.430054,1265.609985,1283.609985,1012500000,1283.609985
19991020,1261.319946,1289.439941,1261.319946,1289.430054,928800000,1289.430054
19991019,1254.130005,1279.319946,1254.130005,1261.319946,905700000,1261.319946
19991018,1247.410034,1254.130005,1233.699951,1254.130005,818700000,1254.130005
19991015,1283.420044,1283.420044,1245.390015,1247.410034,912600000,1247.410034
19991014,1285.550049,1289.630005,1267.619995,1283.420044,892300000,1283.420044
19991013,1313.040039,1313.040039,1282.800049,1285.550049,821500000,1285.550049
19991012,1335.209961,1335.209961,1311.800049,1313.040039,778300000,1313.040039
19991011,1336.02002,1339.22998,1332.959961,1335.209961,655900000,1335.209961
19991008,1317.640015,1336.609985,1311.880005,1336.02002,897300000,1336.02002
19991007,1325.400024,1328.050049,1314.130005,1317.640015,827800000,1317.640015
19991006,1301.349976,1325.459961,1301.349976,1325.400024,895200000,1325.400024
19991005,1304.599976,1316.410034,1286.439941,1301.349976,965700000,1301.349976
19991004,1282.810059,1304.599976,1282.810059,1304.599976,803300000,1304.599976
19991001,1282.709961,1283.170044,1265.780029,1282.810059,896200000,1282.810059
19990930,1268.369995,1291.310059,1268.369995,1282.709961,1017600000,1282.709961
19990929,1282.199951,1288.829956,1268.160034,1268.369995,856000000,1268.369995
19990928,1283.310059,1285.550049,1256.26001,1282.199951,885400000,1282.199951
19990927,1277.359985,1295.030029,1277.359985,1283.310059,780600000,1283.310059
19990924,1280.410034,1281.170044,1263.839966,1277.359985,872800000,1277.359985
19990923,1310.51001,1315.25,1277.300049,1280.410034,890800000,1280.410034
19990922,1307.579956,1316.180054,1297.810059,1310.51001,822200000,1310.51001
19990921,1335.52002,1335.530029,1301.969971,1307.579956,817300000,1307.579956
19990920,1335.420044,1338.380005,1330.609985,1335.530029,568000000,1335.530029
19990917,1318.47998,1337.589966,1318.47998,1335.420044,861900000,1335.420044
19990916,1317.969971,1322.51001,1299.969971,1318.47998,739000000,1318.47998
19990915,1336.290039,1347.209961,1317.969971,1317.969971,787300000,1317.969971
19990914,1344.130005,1344.180054,1330.609985,1336.290039,734500000,1336.290039
19990913,1351.660034,1351.660034,1341.699951,1344.130005,657900000,1344.130005
19990910,1347.660034,1357.619995,1346.199951,1351.660034,808500000,1351.660034
19990909,1344.150024,1347.660034,1333.910034,1347.660034,773900000,1347.660034
19990908,1350.449951,1355.180054,1337.359985,1344.150024,791200000,1344.150024
19990907,1357.23999,1361.390015,1349.589966,1350.449951,715300000,1350.449951
19990903,1319.109985,1357.73999,1319.109985,1357.23999,663200000,1357.23999
19990902,1331.069946,1331.069946,1304.880005,1319.109985,687100000,1319.109985
19990901,1320.410034,1331.180054,1320.390015,1331.069946,708200000,1331.069946
19990831,1324.02002,1333.27002,1306.959961,1320.410034,861700000,1320.410034
19990830,1348.27002,1350.699951,1322.800049,1324.02002,597900000,1324.02002
19990827,1362.01001,1365.630005,1347.349976,1348.27002,570050000,1348.27002
19990826,1381.790039,1381.790039,1361.530029,1362.01001,719000000,1362.01001
19990825,1363.50,1382.839966,1359.199951,1381.790039,864600000,1381.790039
19990824,1360.219971,1373.319946,1353.630005,1363.50,732700000,1363.50
19990823,1336.609985,1360.23999,1336.609985,1360.219971,682600000,1360.219971
19990820,1323.589966,1336.609985,1323.589966,1336.609985,661200000,1336.609985
19990819,1332.839966,1332.839966,1315.349976,1323.589966,684200000,1323.589966
19990818,1344.160034,1344.160034,1332.130005,1332.839966,682800000,1332.839966
19990817,1330.77002,1344.160034,1328.76001,1344.160034,691500000,1344.160034
19990816,1327.680054,1331.050049,1320.51001,1330.77002,583550000,1330.77002
19990813,1298.160034,1327.719971,1298.160034,1327.680054,691700000,1327.680054
19990812,1301.930054,1313.609985,1298.060059,1298.160034,745600000,1298.160034
19990811,1281.430054,1301.930054,1281.430054,1301.930054,792300000,1301.930054
19990810,1297.800049,1298.619995,1267.72998,1281.430054,836200000,1281.430054
19990809,1300.290039,1306.680054,1295.98999,1297.800049,684300000,1297.800049
19990806,1313.709961,1316.73999,1293.189941,1300.290039,698900000,1300.290039
19990805,1305.329956,1313.709961,1287.22998,1313.709961,859300000,1313.709961
19990804,1322.180054,1330.160034,1304.50,1305.329956,789300000,1305.329956
19990803,1328.050049,1336.130005,1314.910034,1322.180054,739600000,1322.180054
19990802,1328.719971,1344.689941,1325.209961,1328.050049,649550000,1328.050049
19990730,1341.030029,1350.920044,1328.48999,1328.719971,736800000,1328.719971
19990729,1365.400024,1365.400024,1332.819946,1341.030029,770100000,1341.030029
19990728,1362.839966,1370.530029,1355.540039,1365.400024,690900000,1365.400024
19990727,1347.75,1368.699951,1347.75,1362.839966,723800000,1362.839966
19990726,1356.939941,1358.609985,1346.199951,1347.76001,613450000,1347.76001
19990723,1360.969971,1367.410034,1349.910034,1356.939941,630580000,1356.939941
19990722,1379.290039,1379.290039,1353.97998,1360.969971,771700000,1360.969971
19990721,1377.099976,1386.660034,1372.630005,1379.290039,785500000,1379.290039
19990720,1407.650024,1407.650024,1375.150024,1377.099976,754800000,1377.099976
19990719,1418.780029,1420.329956,1404.560059,1407.650024,642330000,1407.650024
19990716,1409.619995,1418.780029,1407.069946,1418.780029,714100000,1418.780029
19990715,1398.170044,1409.839966,1398.170044,1409.619995,818800000,1409.619995
19990714,1393.560059,1400.050049,1386.51001,1398.170044,756100000,1398.170044
19990713,1399.099976,1399.099976,1386.839966,1393.560059,736000000,1393.560059
19990712,1403.280029,1406.819946,1394.699951,1399.099976,685300000,1399.099976
19990709,1394.420044,1403.280029,1394.420044,1403.280029,701000000,1403.280029
19990708,1395.859985,1403.25,1386.689941,1394.420044,830600000,1394.420044
19990707,1388.119995,1395.880005,1384.949951,1395.859985,791200000,1395.859985
19990706,1391.219971,1405.290039,1387.079956,1388.119995,722900000,1388.119995
19990702,1380.959961,1391.219971,1379.569946,1391.219971,613570000,1391.219971
19990701,1372.709961,1382.800049,1360.800049,1380.959961,843400000,1380.959961
19990630,1351.449951,1372.930054,1338.780029,1372.709961,1117000000,1372.709961
19990629,1331.349976,1351.51001,1328.400024,1351.449951,820100000,1351.449951
19990628,1315.310059,1333.680054,1315.310059,1331.349976,652910000,1331.349976
19990625,1315.780029,1329.130005,1312.640015,1315.310059,623460000,1315.310059
19990624,1333.060059,1333.060059,1308.469971,1315.780029,690400000,1315.780029
19990623,1335.869995,1335.880005,1322.550049,1333.060059,731800000,1333.060059
19990622,1349.00,1351.119995,1335.52002,1335.880005,716500000,1335.880005
19990621,1342.839966,1349.060059,1337.630005,1349.00,686600000,1349.00
19990618,1339.900024,1344.47998,1333.52002,1342.839966,914500000,1342.839966
19990617,1330.410034,1343.540039,1322.75,1339.900024,700300000,1339.900024
19990616,1301.160034,1332.829956,1301.160034,1330.410034,806800000,1330.410034
19990615,1294.00,1310.76001,1294.00,1301.160034,696600000,1301.160034
19990614,1293.640015,1301.98999,1292.199951,1294.00,669400000,1294.00
19990611,1302.819946,1311.969971,1287.880005,1293.640015,698200000,1293.640015
19990610,1318.640015,1318.640015,1293.280029,1302.819946,716500000,1302.819946
19990609,1317.329956,1326.01001,1314.72998,1318.640015,662000000,1318.640015
19990608,1334.52002,1334.52002,1312.829956,1317.329956,685900000,1317.329956
19990607,1327.75,1336.420044,1325.890015,1334.52002,664300000,1334.52002
19990604,1299.540039,1327.75,1299.540039,1327.75,694500000,1327.75
19990603,1294.810059,1304.150024,1294.199951,1299.540039,719600000,1299.540039
19990602,1294.26001,1297.099976,1277.469971,1294.810059,728000000,1294.810059
19990601,1301.839966,1301.839966,1281.439941,1294.26001,683800000,1294.26001
19990528,1281.410034,1304.00,1281.410034,1301.839966,649960000,1301.839966
19990527,1304.76001,1304.76001,1277.310059,1281.410034,811400000,1281.410034
19990526,1284.400024,1304.849976,1278.430054,1304.76001,870800000,1304.76001
19990525,1306.650024,1317.52002,1284.380005,1284.400024,826700000,1284.400024
19990524,1330.290039,1333.02002,1303.530029,1306.650024,754700000,1306.650024
19990521,1338.829956,1340.880005,1326.189941,1330.290039,686600000,1330.290039
19990520,1344.22998,1350.48999,1338.829956,1338.829956,752200000,1338.829956
19990519,1333.319946,1344.22998,1327.050049,1344.22998,801100000,1344.22998
19990518,1339.48999,1345.439941,1323.459961,1333.319946,753400000,1333.319946
19990517,1337.800049,1339.949951,1321.189941,1339.48999,665500000,1339.48999
19990514,1367.560059,1367.560059,1332.630005,1337.800049,727800000,1337.800049
19990513,1364.00,1375.97998,1364.00,1367.560059,796900000,1367.560059
19990512,1355.609985,1367.359985,1333.099976,1364.00,825500000,1364.00
19990511,1340.300049,1360.00,1340.300049,1355.609985,836100000,1355.609985
19990510,1345.00,1352.01001,1334.00,1340.300049,773300000,1340.300049
19990507,1332.050049,1345.98999,1332.050049,1345.00,814900000,1345.00
19990506,1347.310059,1348.359985,1322.560059,1332.050049,875400000,1332.050049
19990505,1332.00,1347.319946,1317.439941,1347.310059,913500000,1347.310059
19990504,1354.630005,1354.640015,1330.640015,1332.00,933100000,1332.00
19990503,1335.180054,1354.630005,1329.01001,1354.630005,811400000,1354.630005
19990430,1342.829956,1351.829956,1314.579956,1335.180054,936500000,1335.180054
19990429,1350.910034,1356.75,1336.810059,1342.829956,1003600000,1342.829956
19990428,1362.800049,1368.619995,1348.290039,1350.910034,951700000,1350.910034
19990427,1360.040039,1371.560059,1356.550049,1362.800049,891700000,1362.800049
19990426,1356.849976,1363.560059,1353.719971,1360.040039,712000000,1360.040039
19990423,1358.829956,1363.650024,1348.449951,1356.849976,744900000,1356.849976
19990422,1336.119995,1358.839966,1336.119995,1358.819946,927900000,1358.819946
19990421,1306.170044,1336.119995,1301.839966,1336.119995,920000000,1336.119995
19990420,1289.47998,1306.300049,1284.209961,1306.170044,985400000,1306.170044
19990419,1319.00,1340.099976,1284.47998,1289.47998,1214400000,1289.47998
19990416,1322.859985,1325.030029,1311.400024,1319.00,1002300000,1319.00
19990415,1328.439941,1332.410034,1308.380005,1322.849976,1089800000,1322.849976
19990414,1349.819946,1357.23999,1326.410034,1328.439941,952000000,1328.439941
19990413,1358.640015,1362.380005,1344.030029,1349.819946,810900000,1349.819946
19990412,1348.349976,1358.689941,1333.47998,1358.630005,810800000,1358.630005
19990409,1343.97998,1351.219971,1335.23999,1348.349976,716100000,1348.349976
19990408,1326.890015,1344.079956,1321.599976,1343.97998,850500000,1343.97998
19990407,1317.890015,1329.579956,1312.589966,1326.890015,816400000,1326.890015
19990406,1321.119995,1326.76001,1311.069946,1317.890015,787500000,1317.890015
19990405,1293.719971,1321.119995,1293.719971,1321.119995,695800000,1321.119995
19990401,1286.369995,1294.540039,1282.560059,1293.719971,703000000,1293.719971
19990331,1300.75,1313.599976,1285.869995,1286.369995,924300000,1286.369995
19990330,1310.170044,1310.170044,1295.469971,1300.75,729000000,1300.75
19990329,1282.800049,1311.76001,1282.800049,1310.170044,747900000,1310.170044
19990326,1289.98999,1289.98999,1277.25,1282.800049,707200000,1282.800049
19990325,1268.589966,1289.98999,1268.589966,1289.98999,784200000,1289.98999
19990324,1262.140015,1269.02002,1256.430054,1268.589966,761900000,1268.589966
19990323,1297.01001,1297.01001,1257.459961,1262.140015,811300000,1262.140015
19990322,1299.290039,1303.839966,1294.26001,1297.01001,658200000,1297.01001
19990319,1316.550049,1323.819946,1298.920044,1299.290039,914700000,1299.290039
19990318,1297.819946,1317.619995,1294.75,1316.550049,831000000,1316.550049
19990317,1306.380005,1306.550049,1292.630005,1297.819946,752300000,1297.819946
19990316,1307.26001,1311.109985,1302.290039,1306.380005,751900000,1306.380005
19990315,1294.589966,1307.469971,1291.030029,1307.26001,727200000,1307.26001
19990312,1297.680054,1304.420044,1289.170044,1294.589966,825800000,1294.589966
19990311,1286.839966,1306.430054,1286.839966,1297.680054,904800000,1297.680054
19990310,1279.839966,1287.02002,1275.160034,1286.839966,841900000,1286.839966
19990309,1282.72998,1293.73999,1275.109985,1279.839966,803700000,1279.839966
19990308,1275.469971,1282.73999,1271.579956,1282.72998,714600000,1282.72998
19990305,1246.640015,1275.72998,1246.640015,1275.469971,834900000,1275.469971
19990304,1227.699951,1247.73999,1227.699951,1246.640015,770900000,1246.640015
19990303,1225.50,1231.630005,1216.030029,1227.699951,751700000,1227.699951
19990302,1236.160034,1248.310059,1221.869995,1225.50,753600000,1225.50
19990301,1238.329956,1238.699951,1221.880005,1236.160034,699500000,1236.160034
19990226,1245.02002,1246.72998,1226.23999,1238.329956,784600000,1238.329956
19990225,1253.410034,1253.410034,1225.01001,1245.02002,740500000,1245.02002
19990224,1271.180054,1283.839966,1251.939941,1253.410034,782000000,1253.410034
19990223,1272.140015,1280.380005,1263.359985,1271.180054,781100000,1271.180054
19990222,1239.219971,1272.219971,1239.219971,1272.140015,718500000,1272.140015
19990219,1237.280029,1247.910034,1232.030029,1239.219971,700000000,1239.219971
19990218,1224.030029,1239.130005,1220.699951,1237.280029,742400000,1237.280029
19990217,1241.869995,1249.310059,1220.920044,1224.030029,735100000,1224.030029
19990216,1230.130005,1252.170044,1230.130005,1241.869995,653760000,1241.869995
19990212,1254.040039,1254.040039,1225.530029,1230.130005,691500000,1230.130005
19990211,1223.550049,1254.050049,1223.189941,1254.040039,815800000,1254.040039
19990210,1216.140015,1226.780029,1211.890015,1223.550049,721400000,1223.550049
19990209,1243.77002,1243.969971,1215.630005,1216.140015,736000000,1216.140015
19990208,1239.400024,1246.930054,1231.97998,1243.77002,705400000,1243.77002
19990205,1248.48999,1251.859985,1232.280029,1239.400024,872000000,1239.400024
19990204,1272.069946,1272.22998,1248.359985,1248.48999,854400000,1248.48999
19990203,1261.98999,1276.040039,1255.27002,1272.069946,876500000,1272.069946
19990202,1273.00,1273.48999,1247.560059,1261.98999,845500000,1261.98999
19990201,1279.640015,1283.75,1271.310059,1273.00,799400000,1273.00
19990129,1265.369995,1280.369995,1255.180054,1279.640015,917000000,1279.640015
19990128,1243.170044,1266.400024,1243.170044,1265.369995,848800000,1265.369995
19990127,1252.310059,1262.609985,1242.819946,1243.170044,893800000,1243.170044
19990126,1233.97998,1253.25,1233.97998,1252.310059,896400000,1252.310059
19990125,1225.189941,1233.97998,1219.459961,1233.97998,723900000,1233.97998
19990122,1235.160034,1236.410034,1217.969971,1225.189941,785900000,1225.189941
19990121,1256.619995,1256.939941,1232.189941,1235.160034,871800000,1235.160034
19990120,1252.00,1274.069946,1251.540039,1256.619995,905700000,1256.619995
19990119,1243.26001,1253.27002,1234.910034,1252.00,785500000,1252.00
19990115,1212.189941,1243.26001,1212.189941,1243.26001,798100000,1243.26001
19990114,1234.400024,1236.810059,1209.540039,1212.189941,797200000,1212.189941
19990113,1239.51001,1247.75,1205.459961,1234.400024,931500000,1234.400024
19990112,1263.880005,1264.449951,1238.290039,1239.51001,800200000,1239.51001
19990111,1275.089966,1276.219971,1253.339966,1263.880005,818000000,1263.880005
19990108,1269.72998,1278.23999,1261.819946,1275.089966,937800000,1275.089966
19990107,1272.339966,1272.339966,1257.680054,1269.72998,863000000,1269.72998
19990106,1244.780029,1272.50,1244.780029,1272.339966,986900000,1272.339966
19990105,1228.099976,1246.109985,1228.099976,1244.780029,775000000,1244.780029
19990104,1229.22998,1248.810059,1219.099976,1228.099976,877000000,1228.099976
19981231,1231.930054,1237.180054,1224.959961,1229.22998,719200000,1229.22998
19981230,1241.810059,1244.930054,1231.199951,1231.930054,594220000,1231.930054
19981229,1225.48999,1241.859985,1220.780029,1241.810059,586490000,1241.810059
19981228,1226.27002,1231.52002,1221.170044,1225.48999,531560000,1225.48999
19981224,1228.540039,1229.719971,1224.849976,1226.27002,246980000,1226.27002
19981223,1203.569946,1229.890015,1203.569946,1228.540039,697500000,1228.540039
19981222,1202.839966,1209.219971,1192.719971,1203.569946,680500000,1203.569946
19981221,1188.030029,1210.880005,1188.030029,1202.839966,744800000,1202.839966
19981218,1179.97998,1188.890015,1178.27002,1188.030029,839600000,1188.030029
19981217,1161.939941,1180.030029,1161.939941,1179.97998,739400000,1179.97998
19981216,1162.829956,1166.290039,1154.689941,1161.939941,725500000,1161.939941
19981215,1141.199951,1162.829956,1141.199951,1162.829956,777900000,1162.829956
19981214,1166.459961,1166.459961,1136.890015,1141.199951,741800000,1141.199951
19981211,1165.02002,1167.890015,1153.189941,1166.459961,688900000,1166.459961
19981210,1183.48999,1183.77002,1163.75,1165.02002,748600000,1165.02002
19981209,1181.380005,1185.219971,1175.890015,1183.48999,694200000,1183.48999
19981208,1187.699951,1193.530029,1172.780029,1181.380005,727700000,1181.380005
19981207,1176.73999,1188.959961,1176.709961,1187.699951,671200000,1187.699951
19981204,1150.140015,1176.73999,1150.140015,1176.73999,709700000,1176.73999
19981203,1171.25,1176.98999,1149.609985,1150.140015,799100000,1150.140015
19981202,1175.280029,1175.280029,1157.76001,1171.25,727400000,1171.25
19981201,1163.630005,1175.890015,1150.310059,1175.280029,789200000,1175.280029
19981130,1192.329956,1192.719971,1163.630005,1163.630005,687900000,1163.630005
19981127,1186.869995,1192.969971,1186.829956,1192.329956,256950000,1192.329956
19981125,1182.98999,1187.160034,1179.369995,1186.869995,583580000,1186.869995
19981124,1188.209961,1191.300049,1181.810059,1182.98999,766200000,1182.98999
19981123,1163.550049,1188.209961,1163.550049,1188.209961,774100000,1188.209961
19981120,1152.609985,1163.550049,1152.609985,1163.550049,721200000,1163.550049
19981119,1144.47998,1155.099976,1144.420044,1152.609985,671000000,1152.609985
19981118,1139.319946,1144.52002,1133.069946,1144.47998,652510000,1144.47998
19981117,1135.869995,1151.709961,1129.670044,1139.319946,705200000,1139.319946
19981116,1125.719971,1138.719971,1125.719971,1135.869995,615580000,1135.869995
19981113,1117.689941,1126.339966,1116.76001,1125.719971,602270000,1125.719971
19981112,1120.969971,1126.569946,1115.550049,1117.689941,662300000,1117.689941
19981111,1128.26001,1136.25,1117.400024,1120.969971,715700000,1120.969971
19981110,1130.199951,1135.369995,1122.800049,1128.26001,671300000,1128.26001
19981109,1141.01001,1141.01001,1123.170044,1130.199951,592990000,1130.199951
19981106,1133.849976,1141.300049,1131.180054,1141.01001,683100000,1141.01001
19981105,1118.670044,1133.880005,1109.550049,1133.849976,770200000,1133.849976
19981104,1110.839966,1127.180054,1110.589966,1118.670044,861100000,1118.670044
19981103,1111.599976,1115.02002,1106.420044,1110.839966,704300000,1110.839966
19981102,1098.670044,1114.439941,1098.670044,1111.599976,753800000,1111.599976
19981030,1085.930054,1103.780029,1085.930054,1098.670044,785000000,1098.670044
19981029,1068.089966,1086.109985,1065.949951,1085.930054,699400000,1085.930054
19981028,1065.339966,1072.790039,1059.650024,1068.089966,677500000,1068.089966
19981027,1072.319946,1087.079956,1063.060059,1065.339966,764500000,1065.339966
19981026,1070.670044,1081.22998,1068.170044,1072.319946,609910000,1072.319946
19981023,1078.47998,1078.47998,1067.430054,1070.670044,637640000,1070.670044
19981022,1069.920044,1080.430054,1061.469971,1078.47998,754900000,1078.47998
19981021,1063.930054,1073.609985,1058.079956,1069.920044,745100000,1069.920044
19981020,1062.390015,1084.060059,1060.609985,1063.930054,958200000,1063.930054
19981019,1056.420044,1065.209961,1054.22998,1062.390015,738600000,1062.390015
19981016,1047.48999,1062.650024,1047.48999,1056.420044,1042200000,1056.420044
19981015,1005.530029,1053.089966,1000.119995,1047.48999,937600000,1047.48999
19981014,994.799988,1014.419983,987.799988,1005.530029,791200000,1005.530029
19981013,997.710022,1000.780029,987.549988,994.799988,733300000,994.799988
19981012,984.390015,1010.710022,984.390015,997.710022,691100000,997.710022
19981009,959.440002,984.419983,953.039978,984.390015,878100000,984.390015
19981008,970.679993,970.679993,923.320007,959.440002,1114600000,959.440002
19981007,984.590027,995.659973,957.150024,970.679993,977000000,970.679993
19981006,988.559998,1008.77002,974.809998,984.590027,845700000,984.590027
19981005,1002.599976,1002.599976,964.719971,988.559998,817500000,988.559998
19981002,986.390015,1005.450012,971.690002,1002.599976,902900000,1002.599976
19981001,1017.01001,1017.01001,981.289978,986.390015,899700000,986.390015
19980930,1049.02002,1049.02002,1015.72998,1017.01001,800100000,1017.01001
19980929,1048.689941,1056.310059,1039.880005,1049.02002,760100000,1049.02002
19980928,1044.75,1061.459961,1042.22998,1048.689941,690500000,1048.689941
19980925,1042.719971,1051.890015,1028.48999,1044.75,736800000,1044.75
19980924,1066.089966,1066.109985,1033.040039,1042.719971,805900000,1042.719971
19980923,1029.630005,1066.089966,1029.630005,1066.089966,899700000,1066.089966
19980922,1023.890015,1033.890015,1021.960022,1029.630005,694900000,1029.630005
19980921,1020.090027,1026.02002,993.820007,1023.890015,609880000,1023.890015
19980918,1018.869995,1022.01001,1011.859985,1020.090027,794700000,1020.090027
19980917,1045.47998,1045.47998,1016.049988,1018.869995,694500000,1018.869995
19980916,1037.680054,1046.069946,1029.310059,1045.47998,797500000,1045.47998
19980915,1029.719971,1037.900024,1021.419983,1037.680054,724600000,1037.680054
19980914,1009.059998,1038.380005,1009.059998,1029.719971,714400000,1029.719971
19980911,980.190002,1009.059998,969.710022,1009.059998,819100000,1009.059998
19980910,1006.200012,1006.200012,968.640015,980.190002,880300000,980.190002
19980909,1023.460022,1027.719971,1004.559998,1006.200012,704300000,1006.200012
19980908,973.890015,1023.460022,973.890015,1023.460022,814800000,1023.460022
19980904,982.26001,991.409973,956.51001,973.890015,780300000,973.890015
19980903,990.469971,990.469971,969.320007,982.26001,880500000,982.26001
19980902,994.26001,1013.190002,988.400024,990.47998,894600000,990.47998
19980901,957.280029,1000.710022,939.97998,994.26001,1216600000,994.26001
19980831,1027.140015,1033.469971,957.280029,957.280029,917500000,957.280029
19980828,1042.589966,1051.800049,1021.039978,1027.140015,840300000,1027.140015
19980827,1084.189941,1084.189941,1037.609985,1042.589966,938600000,1042.589966
19980826,1092.849976,1092.849976,1075.910034,1084.189941,674100000,1084.189941
19980825,1088.140015,1106.640015,1085.530029,1092.849976,664900000,1092.849976
19980824,1081.23999,1093.819946,1081.23999,1088.140015,558100000,1088.140015
19980821,1091.599976,1091.599976,1054.920044,1081.23999,725700000,1081.23999
19980820,1098.060059,1098.790039,1089.550049,1091.599976,621630000,1091.599976
19980819,1101.199951,1106.319946,1094.930054,1098.060059,633630000,1098.060059
19980818,1083.670044,1101.719971,1083.670044,1101.199951,690600000,1101.199951
19980817,1062.75,1083.670044,1055.079956,1083.670044,584380000,1083.670044
19980814,1074.910034,1083.920044,1057.219971,1062.75,644030000,1062.75
19980813,1084.219971,1091.50,1074.910034,1074.910034,660700000,1074.910034
19980812,1068.97998,1084.699951,1068.97998,1084.219971,711700000,1084.219971
19980811,1083.140015,1083.140015,1054.00,1068.97998,774400000,1068.97998
19980810,1089.449951,1092.819946,1081.76001,1083.140015,579180000,1083.140015
19980807,1089.630005,1102.540039,1084.719971,1089.449951,759100000,1089.449951
19980806,1081.430054,1090.949951,1074.939941,1089.630005,768400000,1089.630005
19980805,1072.119995,1084.800049,1057.349976,1081.430054,851600000,1081.430054
19980804,1112.439941,1119.72998,1071.819946,1072.119995,852600000,1072.119995
19980803,1120.670044,1121.790039,1110.390015,1112.439941,620400000,1112.439941
19980731,1142.949951,1142.969971,1114.300049,1120.670044,645910000,1120.670044
19980730,1125.209961,1143.069946,1125.209961,1142.949951,687400000,1142.949951
19980729,1130.23999,1138.560059,1121.97998,1125.209961,644350000,1125.209961
19980728,1147.27002,1147.27002,1119.439941,1130.23999,703600000,1130.23999
19980727,1140.800049,1147.27002,1128.189941,1147.27002,619990000,1147.27002
19980724,1139.75,1150.140015,1129.109985,1140.800049,698600000,1140.800049
19980723,1164.079956,1164.349976,1139.75,1139.75,741600000,1139.75
19980722,1165.069946,1167.670044,1155.199951,1164.079956,739800000,1164.079956
19980721,1184.099976,1187.369995,1163.050049,1165.069946,659700000,1165.069946
19980720,1186.75,1190.579956,1179.189941,1184.099976,560580000,1184.099976
19980717,1183.98999,1188.099976,1182.420044,1186.75,618030000,1186.75
19980716,1174.810059,1184.02002,1170.400024,1183.98999,677800000,1183.98999
19980715,1177.579956,1181.47998,1174.72998,1174.810059,723900000,1174.810059
19980714,1165.189941,1179.76001,1165.189941,1177.579956,700300000,1177.579956
19980713,1164.329956,1166.97998,1160.209961,1165.189941,574880000,1165.189941
19980710,1158.569946,1166.930054,1150.880005,1164.329956,576080000,1164.329956
19980709,1166.380005,1166.380005,1156.030029,1158.560059,663600000,1158.560059
19980708,1154.660034,1166.890015,1154.660034,1166.380005,607230000,1166.380005
19980707,1157.329956,1159.810059,1152.849976,1154.660034,624890000,1154.660034
19980706,1146.420044,1157.329956,1145.030029,1157.329956,514750000,1157.329956
19980702,1148.560059,1148.560059,1142.98999,1146.420044,510210000,1146.420044
19980701,1133.839966,1148.560059,1133.839966,1148.560059,701600000,1148.560059
19980630,1138.48999,1140.800049,1131.97998,1133.839966,757200000,1133.839966
19980629,1133.199951,1145.150024,1133.199951,1138.48999,564350000,1138.48999
19980626,1129.280029,1136.829956,1129.280029,1133.199951,520050000,1133.199951
19980625,1132.880005,1142.040039,1127.599976,1129.280029,669900000,1129.280029
19980624,1119.48999,1134.400024,1115.099976,1132.880005,714900000,1132.880005
19980623,1103.209961,1119.48999,1103.209961,1119.48999,657100000,1119.48999
19980622,1100.650024,1109.01001,1099.420044,1103.209961,531550000,1103.209961
19980619,1106.369995,1111.25,1097.099976,1100.650024,715500000,1100.650024
19980618,1107.109985,1109.359985,1103.709961,1106.369995,590440000,1106.369995
19980617,1087.589966,1112.869995,1087.579956,1107.109985,744400000,1107.109985
19980616,1077.01001,1087.589966,1074.670044,1087.589966,664600000,1087.589966
19980615,1098.839966,1098.839966,1077.01001,1077.01001,595820000,1077.01001
19980612,1094.579956,1098.839966,1080.829956,1098.839966,633300000,1098.839966
19980611,1112.280029,1114.199951,1094.280029,1094.579956,627470000,1094.579956
19980610,1118.410034,1126.00,1110.27002,1112.280029,609410000,1112.280029
19980609,1115.719971,1119.920044,1111.310059,1118.410034,563610000,1118.410034
19980608,1113.859985,1119.699951,1113.310059,1115.719971,543390000,1115.719971
19980605,1095.099976,1113.880005,1094.829956,1113.859985,558440000,1113.859985
19980604,1082.72998,1095.930054,1078.099976,1094.829956,577470000,1094.829956
19980603,1093.219971,1097.430054,1081.089966,1082.72998,584480000,1082.72998
19980602,1090.97998,1098.709961,1089.670044,1093.219971,590930000,1093.219971
19980601,1090.819946,1097.849976,1084.219971,1090.97998,537660000,1090.97998
19980529,1097.599976,1104.160034,1090.819946,1090.819946,556780000,1090.819946
19980528,1092.22998,1099.72998,1089.060059,1097.599976,588900000,1097.599976
19980527,1094.02002,1094.439941,1074.390015,1092.22998,682040000,1092.22998
19980526,1110.469971,1116.790039,1094.01001,1094.02002,541410000,1094.02002
19980522,1114.640015,1116.890015,1107.98999,1110.469971,444070000,1110.469971
19980521,1119.060059,1124.449951,1111.939941,1114.640015,551970000,1114.640015
19980520,1109.52002,1119.079956,1107.51001,1119.060059,587240000,1119.060059
19980519,1105.819946,1113.50,1105.819946,1109.52002,566020000,1109.52002
19980518,1108.72998,1112.439941,1097.98999,1105.819946,519100000,1105.819946
19980515,1117.369995,1118.660034,1107.109985,1108.72998,621990000,1108.72998
19980514,1118.859985,1124.030029,1112.430054,1117.369995,578380000,1117.369995
19980513,1115.790039,1122.219971,1114.930054,1118.859985,600010000,1118.859985
19980512,1106.640015,1115.959961,1102.780029,1115.790039,604420000,1115.790039
19980511,1108.140015,1119.130005,1103.719971,1106.640015,560840000,1106.640015
19980508,1095.140015,1111.420044,1094.530029,1108.140015,567890000,1108.140015
19980507,1104.920044,1105.579956,1094.589966,1095.140015,582240000,1095.140015
19980506,1115.50,1118.390015,1104.640015,1104.920044,606540000,1104.920044
19980505,1122.069946,1122.069946,1111.160034,1115.50,583630000,1115.50
19980504,1121.00,1130.52002,1121.00,1122.069946,551700000,1122.069946
19980501,1111.75,1121.02002,1111.75,1121.00,581970000,1121.00
19980430,1094.630005,1116.969971,1094.630005,1111.75,695600000,1111.75
19980429,1085.109985,1098.23999,1084.650024,1094.619995,638790000,1094.619995
19980428,1086.540039,1095.939941,1081.48999,1085.109985,678600000,1085.109985
19980427,1107.900024,1107.900024,1076.699951,1086.540039,685960000,1086.540039
19980424,1119.579956,1122.810059,1104.77002,1107.900024,633890000,1107.900024
19980423,1130.540039,1130.540039,1117.48999,1119.579956,653190000,1119.579956
19980422,1126.670044,1132.97998,1126.290039,1130.540039,696740000,1130.540039
19980421,1123.650024,1129.650024,1119.540039,1126.670044,675640000,1126.670044
19980420,1122.719971,1124.880005,1118.430054,1123.650024,595190000,1123.650024
19980417,1108.170044,1122.719971,1104.949951,1122.719971,672290000,1122.719971
19980416,1119.319946,1119.319946,1105.27002,1108.170044,699570000,1108.170044
19980415,1115.75,1119.900024,1112.23999,1119.319946,685020000,1119.319946
19980414,1109.689941,1115.949951,1109.47998,1115.75,613730000,1115.75
19980413,1110.670044,1110.75,1100.599976,1109.689941,564480000,1109.689941
19980409,1101.650024,1111.449951,1101.650024,1110.670044,548940000,1110.670044
19980408,1109.550049,1111.599976,1098.209961,1101.650024,616330000,1101.650024
19980407,1121.380005,1121.380005,1102.439941,1109.550049,670760000,1109.550049
19980406,1122.699951,1131.98999,1121.369995,1121.380005,625810000,1121.380005
19980403,1120.01001,1126.359985,1118.119995,1122.699951,653880000,1122.699951
19980402,1108.150024,1121.01001,1107.890015,1120.01001,674340000,1120.01001
19980401,1101.75,1109.189941,1095.290039,1108.150024,677310000,1108.150024
19980331,1093.550049,1110.130005,1093.550049,1101.75,674930000,1101.75
19980330,1095.439941,1099.099976,1090.02002,1093.599976,497400000,1093.599976
19980327,1100.800049,1107.180054,1091.140015,1095.439941,582190000,1095.439941
19980326,1101.930054,1106.280029,1097.00,1100.800049,606770000,1100.800049
19980325,1105.650024,1113.069946,1092.839966,1101.930054,676550000,1101.930054
19980324,1095.550049,1106.75,1095.550049,1105.650024,605720000,1105.650024
19980323,1099.160034,1101.160034,1094.25,1095.550049,631350000,1095.550049
19980320,1089.73999,1101.040039,1089.390015,1099.160034,717310000,1099.160034
19980319,1085.52002,1089.73999,1084.300049,1089.73999,598240000,1089.73999
19980318,1080.449951,1085.52002,1077.77002,1085.52002,632690000,1085.52002
19980317,1079.27002,1080.52002,1073.290039,1080.449951,680960000,1080.449951
19980316,1068.609985,1079.459961,1068.609985,1079.27002,548980000,1079.27002
19980313,1069.920044,1075.859985,1066.569946,1068.609985,597800000,1068.609985
19980312,1068.469971,1071.869995,1063.540039,1069.920044,594940000,1069.920044
19980311,1064.25,1069.180054,1064.219971,1068.469971,655260000,1068.469971
19980310,1052.310059,1064.589966,1052.310059,1064.25,631920000,1064.25
19980309,1055.689941,1058.550049,1050.02002,1052.310059,624700000,1052.310059
19980306,1035.050049,1055.689941,1035.050049,1055.689941,665500000,1055.689941
19980305,1047.329956,1047.329956,1030.869995,1035.050049,648270000,1035.050049
19980304,1052.02002,1052.02002,1042.73999,1047.329956,644280000,1047.329956
19980303,1047.699951,1052.02002,1043.410034,1052.02002,612360000,1052.02002
19980302,1049.339966,1053.97998,1044.699951,1047.699951,591470000,1047.699951
19980227,1048.670044,1051.660034,1044.400024,1049.339966,574480000,1049.339966
19980226,1042.900024,1048.680054,1039.849976,1048.670044,646280000,1048.670044
19980225,1030.560059,1045.790039,1030.560059,1042.900024,611350000,1042.900024
19980224,1038.140015,1038.72998,1028.890015,1030.560059,589880000,1030.560059
19980223,1034.209961,1038.680054,1031.76001,1038.140015,550730000,1038.140015
19980220,1028.280029,1034.209961,1022.690002,1034.209961,594300000,1034.209961
19980219,1032.079956,1032.930054,1026.619995,1028.280029,581820000,1028.280029
19980218,1022.76001,1032.079956,1021.700012,1032.079956,606000000,1032.079956
19980217,1020.090027,1028.02002,1020.090027,1022.76001,605890000,1022.76001
19980213,1024.140015,1024.140015,1017.710022,1020.090027,531940000,1020.090027
19980212,1020.01001,1026.300049,1008.549988,1024.140015,611480000,1024.140015
19980211,1019.01001,1020.710022,1016.380005,1020.01001,599300000,1020.01001
19980210,1010.73999,1022.150024,1010.710022,1019.01001,642800000,1019.01001
19980209,1012.460022,1015.330017,1006.280029,1010.73999,524810000,1010.73999
19980206,1003.539978,1013.070007,1003.359985,1012.460022,569650000,1012.460022
19980205,1006.900024,1013.51001,1000.27002,1003.539978,703980000,1003.539978
19980204,1006.00,1009.52002,999.429993,1006.900024,695420000,1006.900024
19980203,1001.27002,1006.130005,996.900024,1006.00,692120000,1006.00
19980202,980.280029,1002.47998,980.280029,1001.27002,724320000,1001.27002
19980130,985.48999,987.409973,979.630005,980.280029,613380000,980.280029
19980129,977.460022,992.650024,975.210022,985.48999,750760000,985.48999
19980128,969.02002,978.630005,969.02002,977.460022,708470000,977.460022
19980127,956.950012,973.22998,956.26001,969.02002,679140000,969.02002
19980126,957.590027,963.039978,954.23999,956.950012,555080000,956.950012
19980123,963.039978,966.440002,950.859985,957.590027,635770000,957.590027
19980122,970.809998,970.809998,959.48999,963.039978,646570000,963.039978
19980121,978.599976,978.599976,963.289978,970.809998,626160000,970.809998
19980120,961.51001,978.599976,961.47998,978.599976,644790000,978.599976
19980116,950.72998,965.119995,950.72998,961.51001,670080000,961.51001
19980115,957.940002,957.940002,950.27002,950.72998,569050000,950.72998
19980114,952.119995,958.119995,948.00,957.940002,603280000,957.940002
19980113,939.210022,952.140015,939.210022,952.119995,646740000,952.119995
19980112,927.690002,939.25,912.830017,939.210022,705450000,939.210022
19980109,956.049988,956.049988,921.719971,927.690002,746420000,927.690002
19980108,964.00,964.00,955.039978,956.049988,652140000,956.049988
19980107,966.580017,966.580017,952.669983,964.00,667390000,964.00
19980106,977.070007,977.070007,962.679993,966.580017,618360000,966.580017
19980105,975.039978,982.630005,969.00,977.070007,628070000,977.070007
19980102,970.429993,975.039978,965.72998,975.039978,366730000,975.039978
19971231,970.840027,975.02002,967.409973,970.429993,467280000,970.429993
19971230,953.349976,970.840027,953.349976,970.840027,499500000,970.840027
19971229,936.460022,953.950012,936.460022,953.349976,443160000,953.349976
19971226,932.700012,939.98999,932.700012,936.460022,154900000,936.460022
19971224,939.130005,942.880005,932.700012,932.700012,265980000,932.700012
19971223,953.700012,954.51001,938.909973,939.130005,515070000,939.130005
19971222,946.780029,956.72998,946.25,953.700012,530670000,953.700012
19971219,955.299988,955.299988,924.919983,946.780029,793200000,946.780029
19971218,965.539978,965.539978,950.549988,955.299988,618870000,955.299988
19971217,968.039978,974.299988,964.25,965.539978,618900000,965.539978
19971216,963.390015,973.00,963.390015,968.039978,623320000,968.039978
19971215,953.390015,965.960022,953.390015,963.390015,597150000,963.390015
19971212,954.940002,961.320007,947.00,953.390015,579280000,953.390015
19971211,969.789978,969.789978,951.890015,954.940002,631770000,954.940002
19971210,975.780029,975.780029,962.679993,969.789978,602290000,969.789978
19971209,982.369995,982.369995,973.809998,975.780029,539130000,975.780029
19971208,983.789978,985.669983,979.570007,982.369995,490320000,982.369995
19971205,973.099976,986.25,969.099976,983.789978,563590000,983.789978
19971204,976.77002,983.359985,971.369995,973.099976,633470000,973.099976
19971203,971.679993,980.809998,966.159973,976.77002,624610000,976.77002
19971202,974.780029,976.200012,969.830017,971.679993,576120000,971.679993
19971201,955.400024,974.77002,955.400024,974.77002,590300000,974.77002
19971128,951.640015,959.130005,951.640015,955.400024,189070000,955.400024
19971126,950.820007,956.469971,950.820007,951.640015,487750000,951.640015
19971125,946.669983,954.469971,944.710022,950.820007,587890000,950.820007
19971124,963.090027,963.090027,945.219971,946.669983,514920000,946.669983
19971121,958.97998,964.549988,954.599976,963.090027,611000000,963.090027
19971120,944.590027,961.830017,944.590027,958.97998,602610000,958.97998
19971119,938.22998,947.280029,934.830017,944.590027,542720000,944.590027
19971118,946.200012,947.650024,937.429993,938.22998,521380000,938.22998
19971117,928.349976,949.659973,928.349976,946.200012,576540000,946.200012
19971114,916.659973,930.440002,915.340027,928.349976,635760000,928.349976
19971113,905.960022,917.789978,900.609985,916.659973,653960000,916.659973
19971112,923.780029,923.880005,905.340027,905.960022,585340000,905.960022
19971111,921.130005,928.289978,919.630005,923.780029,435660000,923.780029
19971110,927.51001,935.900024,920.26001,921.130005,464140000,921.130005
19971107,938.030029,938.030029,915.390015,927.51001,569980000,927.51001
19971106,942.76001,942.849976,934.159973,938.030029,522890000,938.030029
19971105,940.76001,949.619995,938.159973,942.76001,565680000,942.76001
19971104,938.98999,941.400024,932.659973,940.76001,541590000,940.76001
19971103,914.619995,939.02002,914.619995,938.98999,564740000,938.98999
19971031,903.679993,919.929993,903.679993,914.619995,638070000,914.619995
19971030,919.159973,923.280029,903.679993,903.679993,712230000,903.679993
19971029,921.849976,935.23999,913.880005,919.159973,777660000,919.159973
19971028,876.98999,923.090027,855.27002,921.849976,1202550000,921.849976
19971027,941.640015,941.640015,876.72998,876.98999,693730000,876.98999
19971024,950.690002,960.039978,937.549988,941.640015,677630000,941.640015
19971023,968.48999,968.48999,944.159973,950.690002,673270000,950.690002
19971022,972.280029,972.609985,965.659973,968.48999,613490000,968.48999
19971021,955.609985,972.559998,955.609985,972.280029,582310000,972.280029
19971020,944.159973,955.719971,941.429993,955.609985,483880000,955.609985
19971017,955.22998,955.22998,931.580017,944.159973,624980000,944.159973
19971016,965.719971,973.380005,950.77002,955.25,597010000,955.25
19971015,970.280029,970.280029,962.75,965.719971,505310000,965.719971
19971014,968.099976,972.859985,961.869995,970.280029,510330000,970.280029
19971013,966.97998,973.460022,966.950012,968.099976,354800000,968.099976
19971010,970.619995,970.619995,963.419983,966.97998,500680000,966.97998
19971009,973.840027,974.719971,963.340027,970.619995,551840000,970.619995
19971008,983.119995,983.119995,968.650024,973.840027,573110000,973.840027
19971007,972.690002,983.119995,971.950012,983.119995,551970000,983.119995
19971006,965.030029,974.159973,965.030029,972.690002,495620000,972.690002
19971003,960.460022,975.469971,955.130005,965.030029,623370000,965.030029
19971002,955.409973,960.460022,952.940002,960.460022,474760000,960.460022
19971001,947.280029,956.710022,947.280029,955.409973,598660000,955.409973
19970930,953.340027,955.169983,947.280029,947.280029,587500000,947.280029
19970929,945.219971,953.960022,941.940002,953.340027,477100000,953.340027
19970926,937.909973,946.440002,937.909973,945.219971,505340000,945.219971
19970925,944.47998,947.00,937.380005,937.909973,524880000,937.909973
19970924,951.929993,959.780029,944.070007,944.47998,639460000,944.47998
19970923,955.429993,955.780029,948.070007,951.929993,522930000,951.929993
19970922,950.51001,960.590027,950.51001,955.429993,490900000,955.429993
19970919,947.289978,952.349976,943.900024,950.51001,631040000,950.51001
19970918,943.00,958.190002,943.00,947.289978,566830000,947.289978
19970917,945.640015,950.289978,941.98999,943.00,590550000,943.00
19970916,919.77002,947.659973,919.77002,945.640015,636380000,945.640015
19970915,923.909973,928.900024,919.409973,919.77002,468030000,919.77002
19970912,912.590027,925.049988,906.700012,923.909973,544150000,923.909973
19970911,919.030029,919.030029,902.559998,912.590027,575020000,912.590027
19970910,933.619995,933.619995,918.76001,919.030029,517620000,919.030029
19970909,931.200012,938.900024,927.280029,933.619995,502200000,933.619995
19970908,929.049988,936.50,929.049988,931.200012,466430000,931.200012
19970905,930.869995,940.369995,924.049988,929.049988,536400000,929.049988
19970904,927.859985,933.359985,925.590027,930.869995,559310000,930.869995
19970903,927.580017,935.900024,926.869995,927.859985,549060000,927.859985
19970902,899.469971,927.580017,899.469971,927.580017,491870000,927.580017
19970829,903.669983,907.280029,896.820007,899.469971,413910000,899.469971
19970828,913.700012,915.900024,898.650024,903.669983,486300000,903.669983
19970827,913.02002,916.22998,903.830017,913.700012,492150000,913.700012
19970826,920.159973,922.469971,911.719971,913.02002,449110000,913.02002
19970825,923.549988,930.929993,917.289978,920.159973,388990000,920.159973
19970822,925.049988,925.049988,905.419983,923.539978,460160000,923.539978
19970821,939.349976,939.469971,921.349976,925.049988,499000000,925.049988
19970820,926.01001,939.349976,924.580017,939.349976,521270000,939.349976
19970819,912.48999,926.01001,912.48999,926.01001,545630000,926.01001
19970818,900.809998,912.570007,893.340027,912.48999,514330000,912.48999
19970815,924.77002,924.77002,900.809998,900.809998,537820000,900.809998
19970814,922.02002,930.070007,916.919983,924.77002,530460000,924.77002
19970813,926.530029,935.77002,916.539978,922.02002,587210000,922.02002
19970812,937.00,942.98999,925.659973,926.530029,499310000,926.530029
19970811,933.539978,938.50,925.390015,937.00,480340000,937.00
19970808,951.190002,951.190002,925.73999,933.539978,563420000,933.539978
19970807,960.320007,964.169983,950.869995,951.190002,576030000,951.190002
19970806,952.369995,962.429993,949.450012,960.320007,565200000,960.320007
19970805,950.299988,954.210022,948.919983,952.369995,525710000,952.369995
19970804,947.140015,953.179993,943.599976,950.299988,456000000,950.299988
19970801,954.289978,955.349976,939.039978,947.140015,513750000,947.140015
19970731,952.289978,957.72998,948.890015,954.309998,547830000,954.309998
19970730,942.289978,953.97998,941.97998,952.289978,568470000,952.289978
19970729,936.450012,942.960022,932.559998,942.289978,544540000,942.289978
19970728,938.789978,942.969971,935.190002,936.450012,466920000,936.450012
19970725,940.299988,945.650024,936.090027,938.789978,521510000,938.789978
19970724,936.559998,941.51001,926.909973,940.299988,571020000,940.299988
19970723,933.97998,941.799988,933.97998,936.559998,616930000,936.559998
19970722,912.940002,934.380005,912.940002,933.97998,579590000,933.97998
19970721,915.299988,915.380005,907.119995,912.940002,459500000,912.940002
19970718,931.609985,931.609985,912.900024,915.299988,589710000,915.299988
19970717,936.590027,936.960022,927.900024,931.609985,629250000,931.609985
19970716,925.76001,939.320007,925.76001,936.590027,647390000,936.590027
19970715,918.380005,926.150024,914.52002,925.76001,598370000,925.76001
19970714,916.679993,921.780029,912.02002,918.380005,485960000,918.380005
19970711,913.780029,919.73999,913.109985,916.679993,500050000,916.679993
19970710,907.539978,916.539978,904.309998,913.780029,551340000,913.780029
19970709,918.75,922.030029,902.47998,907.539978,589110000,907.539978
19970708,912.200012,918.76001,911.559998,918.75,526010000,918.75
19970707,916.919983,923.26001,909.690002,912.200012,518780000,912.200012
19970703,904.030029,917.820007,904.030029,916.919983,374680000,916.919983
19970702,891.030029,904.049988,891.030029,904.030029,526970000,904.030029
19970701,885.140015,893.880005,884.539978,891.030029,544190000,891.030029
19970630,887.299988,892.619995,879.820007,885.140015,561540000,885.140015
19970627,883.679993,894.700012,883.679993,887.299988,472540000,887.299988
19970626,888.98999,893.210022,879.320007,883.679993,499780000,883.679993
19970625,896.340027,902.090027,882.23999,888.98999,603040000,888.98999
19970624,878.619995,896.75,878.619995,896.340027,542650000,896.340027
19970623,898.700012,898.700012,878.429993,878.619995,492940000,878.619995
19970620,897.98999,901.77002,897.77002,898.700012,653110000,898.700012
19970619,889.059998,900.090027,888.98999,897.98999,536940000,897.98999
19970618,894.419983,894.419983,887.030029,889.059998,491740000,889.059998
19970617,893.900024,897.599976,886.190002,894.419983,543010000,894.419983
19970616,893.27002,895.169983,891.210022,893.900024,414280000,893.900024
19970613,883.47998,894.690002,883.47998,893.27002,575810000,893.27002
19970612,869.570007,884.340027,869.01001,883.460022,592730000,883.460022
19970611,865.27002,870.659973,865.150024,869.570007,513740000,869.570007
19970610,862.909973,870.049988,862.179993,865.27002,526980000,865.27002
19970609,858.01001,865.140015,858.01001,862.909973,465810000,862.909973
19970606,843.429993,859.23999,843.359985,858.01001,488940000,858.01001
19970605,840.109985,848.890015,840.109985,843.429993,452610000,843.429993
19970604,845.47998,845.549988,838.820007,840.109985,466690000,840.109985
19970603,846.359985,850.559998,841.51001,845.47998,527120000,845.47998
19970602,848.280029,851.340027,844.609985,846.359985,435950000,846.359985
19970530,844.080017,851.869995,831.869995,848.280029,537200000,848.280029
19970529,847.210022,848.960022,842.609985,844.080017,462600000,844.080017
19970528,849.710022,850.950012,843.210022,847.210022,487340000,847.210022
19970527,847.030029,851.530029,840.960022,849.710022,436150000,849.710022
19970523,835.659973,848.48999,835.659973,847.030029,417030000,847.030029
19970522,839.349976,841.909973,833.859985,835.659973,426940000,835.659973
19970521,841.659973,846.869995,835.219971,839.349976,540730000,839.349976
19970520,833.27002,841.960022,826.409973,841.659973,450850000,841.659973
19970519,829.75,835.919983,828.869995,833.27002,345140000,833.27002
19970516,841.880005,841.880005,829.150024,829.75,486780000,829.75
19970515,836.039978,842.450012,833.340027,841.880005,458170000,841.880005
19970514,833.130005,841.289978,833.130005,836.039978,504960000,836.039978
19970513,837.659973,838.48999,829.119995,833.130005,489760000,833.130005
19970512,824.780029,838.559998,824.780029,837.659973,459370000,837.659973
19970509,820.26001,827.690002,815.780029,824.780029,455690000,824.780029
19970508,815.619995,829.090027,811.840027,820.26001,534120000,820.26001
19970507,827.76001,827.76001,814.700012,815.619995,500580000,815.619995
19970506,830.23999,832.289978,824.700012,827.76001,603680000,827.76001
19970505,812.969971,830.289978,811.799988,830.289978,549410000,830.289978
19970502,798.530029,812.98999,798.530029,812.969971,499770000,812.969971
19970501,801.340027,802.950012,793.210022,798.530029,460380000,798.530029
19970430,794.049988,804.130005,791.210022,801.340027,556070000,801.340027
19970429,772.960022,794.440002,772.960022,794.049988,547690000,794.049988
19970428,765.369995,773.890015,763.299988,772.960022,404470000,772.960022
19970425,771.179993,771.179993,764.630005,765.369995,414350000,765.369995
19970424,773.640015,779.890015,769.719971,771.179993,493640000,771.179993
19970423,774.609985,778.190002,771.900024,773.640015,489350000,773.640015
19970422,760.369995,774.640015,759.900024,774.609985,507500000,774.609985
19970421,766.340027,767.390015,756.380005,760.369995,397300000,760.369995
19970418,761.77002,767.929993,761.77002,766.340027,468940000,766.340027
19970417,763.530029,768.549988,760.48999,761.77002,503760000,761.77002
19970416,754.719971,763.530029,751.98999,763.530029,498820000,763.530029
19970415,743.72998,754.719971,743.72998,754.719971,507370000,754.719971
19970414,737.650024,743.72998,733.539978,743.72998,406800000,743.72998
19970411,758.340027,758.340027,737.640015,737.650024,444380000,737.650024
19970410,760.599976,763.72998,757.650024,758.340027,421790000,758.340027
19970409,766.119995,769.530029,759.150024,760.599976,451500000,760.599976
19970408,762.130005,766.25,758.359985,766.119995,450790000,766.119995
19970407,757.900024,764.820007,757.900024,762.130005,453790000,762.130005
19970404,750.320007,757.900024,744.039978,757.900024,544580000,757.900024
19970403,750.109985,751.039978,744.400024,750.320007,498010000,750.320007
19970402,759.640015,759.650024,747.590027,750.109985,478210000,750.109985
19970401,757.119995,761.48999,751.26001,759.640015,515770000,759.640015
19970331,773.880005,773.880005,756.130005,757.119995,555880000,757.119995
19970327,790.50,792.580017,767.320007,773.880005,476790000,773.880005
19970326,789.070007,794.890015,786.77002,790.50,506670000,790.50
19970325,790.890015,798.109985,788.390015,789.070007,487520000,789.070007
19970324,784.099976,791.01001,780.789978,790.890015,451970000,790.890015
19970321,782.650024,786.440002,782.650024,784.099976,638760000,784.099976
19970320,785.77002,786.289978,778.039978,782.650024,497480000,782.650024
19970319,789.659973,791.590027,780.030029,785.77002,535580000,785.77002
19970318,795.710022,797.179993,785.469971,789.659973,467330000,789.659973
19970317,793.169983,796.280029,782.97998,795.710022,495260000,795.710022
19970314,789.559998,796.880005,789.559998,793.169983,491540000,793.169983
19970313,804.26001,804.26001,789.440002,789.559998,507560000,789.559998
19970312,811.340027,811.340027,801.070007,804.26001,490200000,804.26001
19970311,813.650024,814.900024,810.77002,811.340027,493250000,811.340027
19970310,804.969971,813.659973,803.659973,813.650024,468780000,813.650024
19970307,798.559998,808.190002,798.559998,804.969971,508270000,804.969971
19970306,801.98999,804.109985,797.50,798.559998,540310000,798.559998
19970305,790.950012,801.98999,790.950012,801.98999,532500000,801.98999
19970304,795.309998,798.929993,789.97998,790.950012,537890000,790.950012
19970303,790.820007,795.309998,785.659973,795.309998,437220000,795.309998
19970228,795.070007,795.700012,788.50,790.820007,508280000,790.820007
19970227,805.679993,805.679993,795.059998,795.070007,464660000,795.070007
19970226,812.099976,812.700012,798.130005,805.679993,573920000,805.679993
19970225,810.280029,812.849976,807.650024,812.030029,527450000,812.030029
19970224,801.77002,810.640015,798.419983,810.280029,462450000,810.280029
19970221,802.799988,804.940002,799.98999,801.77002,478450000,801.77002
19970220,812.48999,812.48999,800.349976,802.799988,492220000,802.799988
19970219,816.289978,817.679993,811.200012,812.48999,519350000,812.48999
19970218,808.47998,816.289978,806.340027,816.289978,474110000,816.289978
19970214,811.820007,812.200012,808.150024,808.47998,491540000,808.47998
19970213,802.77002,812.929993,802.77002,811.820007,593710000,811.820007
19970212,789.590027,802.77002,789.590027,802.77002,563890000,802.77002
19970211,785.429993,789.599976,780.950012,789.590027,483090000,789.590027
19970210,789.559998,793.460022,784.690002,785.429993,471590000,785.429993
19970207,780.150024,789.719971,778.190002,789.559998,540910000,789.559998
19970206,778.280029,780.349976,774.450012,780.150024,519660000,780.150024
19970205,789.26001,792.710022,773.429993,778.280029,580520000,778.280029
19970204,786.72998,789.280029,783.679993,789.26001,506530000,789.26001
19970203,786.159973,787.140015,783.119995,786.72998,463600000,786.72998
19970131,784.169983,791.859985,784.169983,786.159973,578550000,786.159973
19970130,772.50,784.169983,772.50,784.169983,524160000,784.169983
19970129,765.02002,772.700012,765.02002,772.50,498390000,772.50
19970128,765.02002,776.320007,761.75,765.02002,541580000,765.02002
19970127,770.52002,771.429993,764.179993,765.02002,445760000,765.02002
19970124,777.559998,778.210022,768.169983,770.52002,542920000,770.52002
19970123,786.22998,794.669983,776.640015,777.559998,685070000,777.559998
19970122,782.719971,786.22998,779.559998,786.22998,589230000,786.22998
19970121,776.700012,783.719971,772.00,782.719971,571280000,782.719971
19970120,776.169983,780.080017,774.190002,776.700012,440470000,776.700012
19970117,769.75,776.369995,769.719971,776.169983,534640000,776.169983
19970116,767.200012,772.049988,765.25,769.75,537290000,769.75
19970115,768.859985,770.950012,763.719971,767.200012,524990000,767.200012
19970114,759.51001,772.039978,759.51001,768.859985,531600000,768.859985
19970113,759.50,762.849976,756.690002,759.51001,445400000,759.51001
19970110,754.849976,759.650024,746.919983,759.50,545850000,759.50
19970109,748.409973,757.679993,748.409973,754.849976,555370000,754.849976
19970108,753.22998,755.719971,747.710022,748.409973,557510000,748.409973
19970107,747.650024,753.26001,742.179993,753.22998,538220000,753.22998
19970106,748.030029,753.309998,743.820007,747.650024,531350000,747.650024
19970103,737.01001,748.23999,737.01001,748.030029,452970000,748.030029
19970102,740.73999,742.809998,729.549988,737.01001,463230000,737.01001
19961231,753.849976,753.950012,740.73999,740.73999,399760000,740.73999
19961230,756.789978,759.200012,752.72998,753.849976,339060000,753.849976
19961227,755.820007,758.75,754.820007,756.789978,253810000,756.789978
19961226,751.030029,757.070007,751.02002,755.820007,254630000,755.820007
19961224,746.919983,751.030029,746.919983,751.030029,165140000,751.030029
19961223,748.869995,750.400024,743.280029,746.919983,343280000,746.919983
19961220,745.76001,755.409973,745.76001,748.869995,654340000,748.869995
19961219,731.539978,746.059998,731.539978,745.76001,526410000,745.76001
19961218,726.039978,732.76001,726.039978,731.539978,500490000,731.539978
19961217,720.97998,727.669983,716.690002,726.039978,519840000,726.039978
19961216,728.640015,732.679993,719.400024,720.97998,447560000,720.97998
19961213,729.330017,731.400024,721.969971,728.640015,458540000,728.640015
19961212,740.72998,744.859985,729.299988,729.299988,492920000,729.299988
19961211,747.539978,747.539978,732.75,740.72998,494210000,740.72998
19961210,749.76001,753.429993,747.02002,747.539978,446120000,747.539978
19961209,739.599976,749.76001,739.599976,749.76001,381570000,749.76001
19961206,744.380005,744.380005,726.890015,739.599976,500860000,739.599976
19961205,745.099976,747.650024,742.609985,744.380005,483710000,744.380005
19961204,748.280029,748.400024,738.460022,745.099976,498240000,745.099976
19961203,756.559998,761.75,747.580017,748.280029,516160000,748.280029
19961202,757.02002,757.030029,751.48999,756.559998,412520000,756.559998
19961129,755.00,758.27002,755.00,757.02002,14990000,757.02002
19961127,755.960022,757.299988,753.179993,755.00,377780000,755.00
19961126,757.030029,762.119995,752.830017,755.960022,527380000,755.960022
19961125,748.72998,757.049988,747.98999,757.030029,475260000,757.030029
19961122,742.75,748.72998,742.75,748.72998,525210000,748.72998
19961121,743.950012,745.200012,741.080017,742.75,464430000,742.75
19961120,742.159973,746.98999,740.400024,743.950012,497900000,743.950012
19961119,737.02002,742.179993,736.869995,742.159973,461980000,742.159973
19961118,737.619995,739.23999,734.390015,737.02002,388520000,737.02002
19961115,735.880005,741.919983,735.150024,737.619995,529100000,737.619995
19961114,731.130005,735.98999,729.200012,735.880005,480350000,735.880005
19961113,729.559998,732.109985,728.030029,731.130005,429840000,731.130005
19961112,731.869995,733.039978,728.200012,729.559998,471740000,729.559998
19961111,730.820007,732.599976,729.940002,731.869995,353960000,731.869995
19961108,727.650024,730.820007,725.219971,730.820007,402320000,730.820007
19961107,724.590027,729.48999,722.22998,727.650024,502530000,727.650024
19961106,714.140015,724.599976,712.830017,724.590027,509600000,724.590027
19961105,706.72998,714.559998,706.72998,714.140015,486660000,714.140015
19961104,703.77002,707.02002,702.840027,706.72998,398790000,706.72998
19961101,705.27002,708.599976,701.299988,703.77002,465510000,703.77002
19961031,700.900024,706.609985,700.349976,705.27002,482840000,705.27002
19961030,701.50,703.440002,700.049988,700.900024,437770000,700.900024
19961029,697.26001,703.25,696.219971,701.50,443890000,701.50
19961028,700.919983,705.400024,697.25,697.26001,383620000,697.26001
19961025,702.289978,704.109985,700.530029,700.919983,367640000,700.919983
19961024,707.27002,708.25,702.109985,702.289978,418970000,702.289978
19961023,706.570007,707.309998,700.97998,707.27002,442170000,707.27002
19961022,709.849976,709.849976,704.549988,706.570007,410790000,706.570007
19961021,710.820007,714.099976,707.710022,709.849976,414630000,709.849976
19961018,706.98999,711.039978,706.109985,710.820007,473020000,710.820007
19961017,705.00,708.52002,704.76001,706.98999,478550000,706.98999
19961016,702.570007,704.419983,699.150024,704.409973,441410000,704.409973
19961015,703.539978,708.070007,699.070007,702.570007,458980000,702.570007
19961014,700.659973,705.159973,700.659973,703.539978,322000000,703.539978
19961011,694.609985,700.669983,694.609985,700.659973,396050000,700.659973
19961010,696.73999,696.820007,693.340027,694.609985,394950000,694.609985
19961009,700.640015,702.359985,694.419983,696.73999,408450000,696.73999
19961008,703.340027,705.76001,699.880005,700.640015,435070000,700.640015
19961007,701.460022,704.169983,701.390015,703.340027,380750000,703.340027
19961004,692.780029,701.73999,692.780029,701.460022,463940000,701.460022
19961003,694.01001,694.809998,691.780029,692.780029,386500000,692.780029
19961002,689.080017,694.820007,689.080017,694.01001,440130000,694.01001
19961001,687.309998,689.539978,684.440002,689.080017,421550000,689.080017
19960930,686.190002,690.109985,686.030029,687.330017,388570000,687.330017
19960927,685.859985,687.109985,683.72998,686.190002,414760000,686.190002
19960926,685.830017,690.150024,683.77002,685.859985,500870000,685.859985
19960925,685.609985,688.26001,684.919983,685.830017,451710000,685.830017
19960924,686.47998,690.880005,683.539978,685.609985,460150000,685.609985
19960923,687.030029,687.030029,681.01001,686.47998,297760000,686.47998
19960920,683.00,687.070007,683.00,687.030029,519420000,687.030029
19960919,681.469971,684.070007,679.059998,683.00,398580000,683.00
19960918,682.940002,683.77002,679.75,681.469971,396600000,681.469971
19960917,683.97998,685.799988,679.960022,682.940002,449850000,682.940002
19960916,680.539978,686.47998,680.530029,683.97998,430080000,683.97998
19960913,671.150024,681.390015,671.150024,680.539978,488360000,680.539978
19960912,667.280029,673.070007,667.280029,671.150024,398820000,671.150024
19960911,663.809998,667.72998,661.789978,667.280029,376880000,667.280029
19960910,663.76001,665.570007,661.549988,663.809998,372960000,663.809998
19960909,655.679993,663.77002,655.679993,663.76001,311530000,663.76001
19960906,649.440002,658.210022,649.440002,655.679993,348710000,655.679993
19960905,655.609985,655.609985,648.890015,649.440002,361430000,649.440002
19960904,654.719971,655.820007,652.929993,655.609985,351290000,655.609985
19960903,651.98999,655.130005,643.969971,654.719971,345740000,654.719971
19960830,657.400024,657.710022,650.52002,651.98999,258380000,651.98999
19960829,664.809998,664.809998,655.349976,657.400024,321120000,657.400024
19960828,666.400024,667.409973,664.390015,664.809998,296440000,664.809998
19960827,663.880005,666.400024,663.50,666.400024,310520000,666.400024
19960826,667.030029,667.030029,662.359985,663.880005,281430000,663.880005
19960823,670.679993,670.679993,664.929993,667.030029,308010000,667.030029
19960822,665.070007,670.679993,664.880005,670.679993,354950000,670.679993
19960821,665.690002,665.690002,662.159973,665.070007,348820000,665.070007
19960820,666.580017,666.98999,665.150024,665.690002,334960000,665.690002
19960819,665.210022,667.119995,665.00,666.580017,294080000,666.580017
19960816,662.280029,666.340027,662.26001,665.210022,337650000,665.210022
19960815,662.049988,664.179993,660.640015,662.280029,323950000,662.280029
19960814,660.200012,662.419983,658.469971,662.049988,343460000,662.049988
19960813,665.77002,665.77002,659.130005,660.200012,362470000,660.200012
19960812,662.099976,665.77002,658.950012,665.77002,312170000,665.77002
19960809,662.590027,665.369995,660.309998,662.099976,327280000,662.099976
19960808,664.159973,664.169983,661.280029,662.590027,334570000,662.590027
19960807,662.380005,664.609985,660.00,664.159973,394340000,664.159973
19960806,660.22998,662.75,656.830017,662.380005,347290000,662.380005
19960805,662.48999,663.640015,659.030029,660.22998,307240000,660.22998
19960802,650.02002,662.48999,650.02002,662.48999,442080000,662.48999
19960801,639.950012,650.659973,639.48999,650.02002,439110000,650.02002
19960731,635.26001,640.539978,633.73999,639.950012,403560000,639.950012
19960730,630.909973,635.26001,629.219971,635.26001,341090000,635.26001
19960729,635.900024,635.900024,630.900024,630.909973,281560000,630.909973
19960726,631.169983,636.22998,631.169983,635.900024,349900000,635.900024
19960725,626.650024,633.570007,626.650024,631.169983,405390000,631.169983
19960724,626.190002,629.099976,616.429993,626.650024,463030000,626.650024
19960723,633.789978,637.700012,625.650024,626.869995,421900000,626.869995
19960722,638.72998,638.72998,630.380005,633.77002,327300000,633.77002
19960719,643.51001,643.51001,635.50,638.72998,408070000,638.72998
19960718,634.070007,644.440002,633.289978,643.559998,474460000,643.559998
19960717,628.369995,636.609985,628.369995,634.070007,513830000,634.070007
19960716,629.799988,631.98999,605.880005,628.369995,682980000,628.369995
19960715,646.190002,646.190002,629.690002,629.799988,419020000,629.799988
19960712,645.669983,647.640015,640.210022,646.190002,396740000,646.190002
19960711,656.059998,656.059998,639.52002,645.669983,520470000,645.669983
19960710,654.75,656.27002,648.390015,656.059998,421350000,656.059998
19960709,652.539978,656.599976,652.539978,654.75,400170000,654.75
19960708,657.440002,657.650024,651.130005,652.539978,367560000,652.539978
19960705,672.400024,672.400024,657.409973,657.440002,181470000,657.440002
19960703,673.609985,673.640015,670.210022,672.400024,336260000,672.400024
19960702,675.880005,675.880005,672.549988,673.609985,388000000,673.609985
19960701,670.630005,675.880005,670.630005,675.880005,345750000,675.880005
19960628,668.549988,672.679993,668.549988,670.630005,470460000,670.630005
19960627,664.390015,668.900024,661.559998,668.549988,405580000,668.549988
19960626,668.47998,668.48999,663.669983,664.390015,386520000,664.390015
19960625,668.849976,670.650024,667.289978,668.47998,391900000,668.47998
19960624,666.840027,671.070007,666.840027,668.849976,333840000,668.849976
19960621,662.099976,666.840027,662.099976,666.840027,520340000,666.840027
19960620,661.960022,664.960022,658.75,662.099976,441060000,662.099976
19960619,662.059998,665.619995,661.210022,661.960022,383610000,661.960022
19960618,665.159973,666.359985,661.340027,662.059998,373290000,662.059998
19960617,665.849976,668.27002,664.090027,665.159973,298410000,665.159973
19960614,667.919983,668.400024,664.349976,665.849976,390630000,665.849976
19960613,669.039978,670.539978,665.48999,667.919983,397620000,667.919983
19960612,670.969971,673.669983,668.77002,669.039978,397190000,669.039978
19960611,672.159973,676.719971,669.940002,670.969971,405390000,670.969971
19960610,673.309998,673.609985,670.150024,672.159973,337480000,672.159973
19960607,673.030029,673.309998,662.47998,673.309998,445710000,673.309998
19960606,678.440002,680.320007,673.02002,673.030029,466940000,673.030029
19960605,672.559998,678.450012,672.090027,678.440002,380360000,678.440002
19960604,667.679993,672.599976,667.679993,672.559998,386040000,672.559998
19960603,669.119995,669.119995,665.190002,667.679993,318470000,667.679993
19960531,671.700012,673.460022,667.00,669.119995,351750000,669.119995
19960530,667.929993,673.51001,664.559998,671.700012,381960000,671.700012
19960529,672.22998,673.72998,666.090027,667.929993,346730000,667.929993
19960528,678.51001,679.97998,671.52002,672.22998,341480000,672.22998
19960524,676.00,679.719971,676.00,678.51001,329150000,678.51001
19960523,678.419983,681.099976,673.450012,676.00,431850000,676.00
19960522,672.76001,678.419983,671.22998,678.419983,423670000,678.419983
19960521,673.150024,675.559998,672.26001,672.76001,409610000,672.76001
19960520,668.909973,673.659973,667.640015,673.150024,385000000,673.150024
19960517,664.849976,669.840027,664.849976,668.909973,429140000,668.909973
19960516,665.419983,667.109985,662.789978,664.849976,392070000,664.849976
19960515,665.599976,669.820007,664.460022,665.419983,447790000,665.419983
19960514,661.51001,666.960022,661.51001,665.599976,460440000,665.599976
19960513,652.090027,662.159973,652.090027,661.51001,394180000,661.51001
19960510,645.440002,653.00,645.440002,652.090027,428370000,652.090027
19960509,644.77002,647.950012,643.179993,645.440002,404310000,645.440002
19960508,638.26001,644.789978,630.070007,644.77002,495460000,644.77002
19960507,640.809998,641.400024,636.960022,638.26001,410770000,638.26001
19960506,641.630005,644.640015,636.190002,640.809998,375820000,640.809998
19960503,643.380005,648.450012,640.22998,641.630005,434010000,641.630005
19960502,654.580017,654.580017,642.130005,643.380005,442960000,643.380005
19960501,654.169983,656.440002,652.26001,654.580017,404620000,654.580017
19960430,654.159973,654.590027,651.049988,654.169983,393390000,654.169983
19960429,653.460022,654.710022,651.599976,654.159973,344030000,654.159973
19960426,652.869995,656.429993,651.960022,653.460022,402530000,653.460022
19960425,650.169983,654.179993,647.059998,652.869995,462120000,652.869995
19960424,651.580017,653.369995,648.25,650.169983,494220000,650.169983
19960423,647.890015,651.590027,647.700012,651.580017,452690000,651.580017
19960422,645.070007,650.909973,645.070007,647.890015,395370000,647.890015
19960419,643.609985,647.320007,643.609985,645.070007,435690000,645.070007
19960418,641.609985,644.659973,640.76001,643.609985,415150000,643.609985
19960417,645.00,645.00,638.710022,641.609985,465200000,641.609985
19960416,642.48999,645.570007,642.150024,645.00,453310000,645.00
19960415,636.710022,642.48999,636.710022,642.48999,346370000,642.48999
19960412,631.179993,637.140015,631.179993,636.710022,413270000,636.710022
19960411,633.50,635.26001,624.140015,631.179993,519710000,631.179993
19960410,642.190002,642.780029,631.76001,633.50,475150000,633.50
19960409,644.23999,646.330017,640.840027,642.190002,426790000,642.190002
19960408,655.859985,655.859985,638.039978,644.23999,411810000,644.23999
19960404,655.880005,656.679993,654.890015,655.859985,383400000,655.859985
19960403,655.26001,655.890015,651.809998,655.880005,386620000,655.880005
19960402,653.72998,655.27002,652.809998,655.26001,406640000,655.26001
19960401,645.50,653.869995,645.50,653.72998,392120000,653.72998
19960329,648.940002,650.960022,644.890015,645.50,413510000,645.50
19960328,648.909973,649.580017,646.359985,648.940002,370750000,648.940002
19960327,652.969971,653.940002,647.599976,648.909973,406280000,648.909973
19960326,650.039978,654.309998,648.150024,652.969971,400090000,652.969971
19960325,650.619995,655.50,648.820007,650.039978,336700000,650.039978
19960322,649.190002,652.080017,649.190002,650.619995,329390000,650.619995
19960321,649.97998,651.539978,648.099976,649.190002,367180000,649.190002
19960320,651.690002,653.130005,645.570007,649.97998,409780000,649.97998
19960319,652.650024,656.179993,649.799988,651.690002,438300000,651.690002
19960318,641.429993,652.650024,641.429993,652.650024,437100000,652.650024
19960315,640.869995,642.869995,638.349976,641.429993,529970000,641.429993
19960314,638.549988,644.169983,638.549988,640.869995,492630000,640.869995
19960313,637.090027,640.52002,635.190002,638.549988,413030000,638.549988
19960312,640.02002,640.02002,628.820007,637.090027,454980000,637.090027
19960311,633.50,640.409973,629.950012,640.02002,449500000,640.02002
19960308,653.650024,653.650024,627.630005,633.50,546550000,633.50
19960307,652.00,653.650024,649.539978,653.650024,425790000,653.650024
19960306,655.789978,656.969971,651.609985,652.00,428220000,652.00
19960305,650.809998,655.799988,648.77002,655.789978,445700000,655.789978
19960304,644.369995,653.539978,644.369995,650.809998,417270000,650.809998
19960301,640.429993,644.380005,635.00,644.369995,471480000,644.369995
19960229,644.75,646.950012,639.01001,640.429993,453170000,640.429993
19960228,647.23999,654.390015,643.98999,644.75,447790000,644.75
19960227,650.460022,650.619995,643.869995,647.23999,431340000,647.23999
19960226,659.080017,659.080017,650.159973,650.460022,399330000,650.460022
19960223,658.859985,663.00,652.25,659.080017,443130000,659.080017
19960222,648.099976,659.75,648.099976,658.859985,485470000,658.859985
19960221,640.650024,648.109985,640.650024,648.099976,431220000,648.099976
19960220,647.97998,647.97998,638.789978,640.650024,395910000,640.650024
19960216,651.320007,651.419983,646.98999,647.97998,445570000,647.97998
19960215,655.580017,656.840027,651.150024,651.320007,415320000,651.320007
19960214,660.51001,661.530029,654.359985,655.580017,421790000,655.580017
19960213,661.450012,664.22998,657.919983,660.51001,441540000,660.51001
19960212,656.369995,662.950012,656.340027,661.450012,397890000,661.450012
19960209,656.070007,661.080017,653.640015,656.369995,477640000,656.369995
19960208,649.929993,656.539978,647.929993,656.070007,474970000,656.070007
19960207,646.330017,649.929993,645.590027,649.929993,462730000,649.929993
19960206,641.429993,646.669983,639.679993,646.330017,465940000,646.330017
19960205,635.840027,641.429993,633.710022,641.429993,377760000,641.429993
19960202,638.460022,639.26001,634.289978,635.840027,420020000,635.840027
19960201,636.02002,638.460022,634.539978,638.460022,461430000,638.460022
19960131,630.150024,636.179993,629.47998,636.02002,472210000,636.02002
19960130,624.219971,630.289978,624.219971,630.150024,464350000,630.150024
19960129,621.619995,624.219971,621.419983,624.219971,363330000,624.219971
19960126,617.030029,621.700012,615.26001,621.619995,385700000,621.619995
19960125,619.960022,620.150024,616.619995,617.030029,453270000,617.030029
19960124,612.789978,619.960022,612.789978,619.960022,476380000,619.960022
19960123,613.400024,613.400024,610.650024,612.789978,416910000,612.789978
19960122,611.830017,613.450012,610.950012,613.400024,398040000,613.400024
19960119,608.23999,612.919983,606.76001,611.830017,497720000,611.830017
19960118,606.369995,608.27002,604.119995,608.23999,450410000,608.23999
19960117,608.440002,609.929993,604.700012,606.369995,458720000,606.369995
19960116,599.820007,608.440002,599.049988,608.440002,425220000,608.440002
19960115,601.809998,603.429993,598.469971,599.820007,306180000,599.820007
19960112,602.690002,604.799988,597.460022,601.809998,383400000,601.809998
19960111,598.47998,602.710022,597.539978,602.690002,408800000,602.690002
19960110,609.450012,609.450012,597.289978,598.47998,496830000,598.47998
19960109,618.460022,619.150024,608.210022,609.450012,417400000,609.450012
19960108,616.710022,618.460022,616.48999,618.460022,130360000,618.460022
19960105,617.700012,617.700012,612.02002,616.710022,437110000,616.710022
19960104,621.320007,624.48999,613.960022,617.700012,512580000,617.700012
19960103,620.72998,623.25,619.559998,621.320007,468950000,621.320007
19960102,615.929993,620.73999,613.169983,620.72998,364180000,620.72998
19951229,614.119995,615.929993,612.359985,615.929993,321250000,615.929993
19951228,614.530029,615.50,612.400024,614.119995,288660000,614.119995
19951227,614.299988,615.72998,613.75,614.530029,252300000,614.530029
19951226,611.960022,614.50,611.960022,614.299988,217280000,614.299988
19951222,610.48999,613.50,610.450012,611.950012,289600000,611.950012
19951221,605.940002,610.52002,605.940002,610.48999,415810000,610.48999
19951220,611.929993,614.27002,605.929993,605.940002,437680000,605.940002
19951219,606.809998,611.940002,605.049988,611.929993,478280000,611.929993
19951218,616.340027,616.340027,606.130005,606.809998,426270000,606.809998
19951215,616.919983,617.719971,614.460022,616.340027,636800000,616.340027
19951214,621.690002,622.880005,616.130005,616.919983,465300000,616.919983
19951213,618.780029,622.02002,618.27002,621.690002,415290000,621.690002
19951212,619.52002,619.549988,617.679993,618.780029,349860000,618.780029
19951211,617.47998,620.900024,617.140015,619.52002,342070000,619.52002
19951208,616.169983,617.820007,614.320007,617.47998,327900000,617.47998
19951207,620.179993,620.190002,615.210022,616.169983,379260000,616.169983
19951206,617.679993,621.109985,616.690002,620.179993,417780000,620.179993
19951205,613.679993,618.47998,613.140015,617.679993,437360000,617.679993
19951204,606.97998,613.830017,606.840027,613.679993,405480000,613.679993
19951201,605.369995,608.109985,605.369995,606.97998,393310000,606.97998
19951130,607.640015,608.690002,605.369995,605.369995,440050000,605.369995
19951129,606.450012,607.659973,605.469971,607.640015,398280000,607.640015
19951128,601.320007,606.450012,599.02002,606.450012,408860000,606.450012
19951127,599.969971,603.349976,599.969971,601.320007,359130000,601.320007
19951124,598.400024,600.23999,598.400024,599.969971,125870000,599.969971
19951122,600.23999,600.710022,598.400024,598.400024,404980000,598.400024
19951121,596.849976,600.280029,595.419983,600.23999,408320000,600.23999
19951120,600.070007,600.400024,596.169983,596.849976,333150000,596.849976
19951117,597.340027,600.140015,597.299988,600.070007,437200000,600.070007
19951116,593.960022,597.909973,593.52002,597.340027,423280000,597.340027
19951115,589.289978,593.969971,588.359985,593.960022,376100000,593.960022
19951114,592.299988,592.299988,588.97998,589.289978,354420000,589.289978
19951113,592.719971,593.719971,590.580017,592.299988,295840000,592.299988
19951110,593.26001,593.26001,590.390015,592.719971,298690000,592.719971
19951109,591.710022,593.900024,590.890015,593.26001,380760000,593.26001
19951108,586.320007,591.710022,586.320007,591.710022,359780000,591.710022
19951107,588.460022,588.460022,584.23999,586.320007,364680000,586.320007
19951106,590.570007,590.640015,588.309998,588.460022,309100000,588.460022
19951103,589.719971,590.570007,588.650024,590.570007,348500000,590.570007
19951102,584.219971,589.719971,584.219971,589.719971,397070000,589.719971
19951101,581.50,584.23999,581.039978,584.219971,378090000,584.219971
19951031,583.25,586.710022,581.50,581.50,377390000,581.50
19951030,579.700012,583.789978,579.700012,583.25,319160000,583.25
19951027,576.719971,579.710022,573.210022,579.700012,379230000,579.700012
19951026,582.469971,582.630005,572.530029,576.719971,464270000,576.719971
19951025,586.539978,587.190002,581.409973,582.469971,433620000,582.469971
19951024,585.059998,587.309998,584.75,586.539978,415540000,586.539978
19951023,587.460022,587.460022,583.72998,585.059998,330750000,585.059998
19951020,590.650024,590.659973,586.780029,587.460022,389360000,587.460022
19951019,587.440002,590.659973,586.340027,590.650024,406620000,590.650024
19951018,586.780029,589.77002,586.27002,587.440002,411270000,587.440002
19951017,583.030029,586.780029,581.900024,586.780029,356380000,586.780029
19951016,584.50,584.859985,582.630005,583.030029,300750000,583.030029
19951013,583.099976,587.390015,583.099976,584.50,374680000,584.50
19951012,579.460022,583.119995,579.460022,583.099976,344060000,583.099976
19951011,577.52002,579.52002,577.080017,579.460022,340740000,579.460022
19951010,578.369995,578.369995,571.549988,577.52002,412710000,577.52002
19951009,582.48999,582.48999,576.349976,578.369995,275320000,578.369995
19951006,582.630005,584.539978,582.099976,582.48999,313680000,582.48999
19951005,581.469971,582.630005,579.580017,582.630005,367480000,582.630005
19951004,582.340027,582.340027,579.909973,581.469971,339380000,581.469971
19951003,581.719971,582.340027,578.47998,582.340027,385940000,582.340027
19951002,584.409973,585.049988,580.539978,581.719971,304990000,581.719971
19950929,585.869995,587.609985,584.00,584.409973,335250000,584.409973
19950928,581.039978,585.880005,580.690002,585.869995,367720000,585.869995
19950927,581.409973,581.419983,574.679993,581.039978,411300000,581.039978
19950926,581.809998,584.659973,580.650024,581.409973,363630000,581.409973
19950925,581.72998,582.140015,579.50,581.809998,273120000,581.809998
19950922,583.00,583.00,578.25,581.72998,370790000,581.72998
19950921,586.77002,586.789978,580.909973,583.00,367100000,583.00
19950920,584.200012,586.77002,584.179993,586.77002,400050000,586.77002
19950919,582.780029,584.23999,580.75,584.200012,371170000,584.200012
19950918,583.349976,583.369995,579.359985,582.77002,326090000,582.77002
19950915,583.609985,585.070007,581.789978,583.349976,459370000,583.349976
19950914,578.77002,583.98999,578.77002,583.609985,382880000,583.609985
19950913,576.51001,579.719971,575.469971,578.77002,384380000,578.77002
19950912,573.909973,576.51001,573.109985,576.51001,344540000,576.51001
19950911,572.679993,575.150024,572.679993,573.909973,296840000,573.909973
19950908,570.289978,572.679993,569.27002,572.679993,317940000,572.679993
19950907,570.169983,571.109985,569.22998,570.289978,321720000,570.289978
19950906,569.169983,570.530029,569.00,570.169983,369540000,570.169983
19950905,563.859985,569.200012,563.840027,569.169983,332670000,569.169983
19950901,561.880005,564.619995,561.01001,563.840027,256730000,563.840027
19950831,561.090027,562.359985,560.48999,561.880005,300920000,561.880005
19950830,560.00,561.52002,559.48999,560.919983,329840000,560.919983
19950829,559.049988,560.01001,555.710022,560.00,311290000,560.00
19950828,560.099976,562.219971,557.98999,559.049988,267860000,559.049988
19950825,557.460022,561.309998,557.460022,560.099976,255990000,560.099976
19950824,557.140015,558.630005,555.200012,557.460022,299200000,557.460022
19950823,559.52002,560.00,557.080017,557.140015,291890000,557.140015
19950822,558.109985,559.52002,555.869995,559.52002,290890000,559.52002
19950821,559.210022,563.340027,557.890015,558.109985,303200000,558.109985
19950818,559.039978,561.23999,558.340027,559.210022,320490000,559.210022
19950817,559.969971,559.969971,557.419983,559.039978,354460000,559.039978
19950816,558.570007,559.97998,557.369995,559.969971,390170000,559.969971
19950815,559.73999,559.97998,555.219971,558.570007,330070000,558.570007
19950814,555.109985,559.73999,554.76001,559.73999,264920000,559.73999
19950811,557.450012,558.50,553.039978,555.109985,267850000,555.109985
19950810,559.710022,560.630005,556.049988,557.450012,306660000,557.450012
19950809,560.390015,561.590027,559.289978,559.710022,303390000,559.710022
19950808,560.030029,561.530029,558.320007,560.390015,306090000,560.390015
19950807,558.940002,561.23999,558.940002,560.030029,277050000,560.030029
19950804,558.75,559.570007,557.909973,558.940002,314740000,558.940002
19950803,558.799988,558.799988,554.099976,558.75,353110000,558.75
19950802,559.640015,565.619995,557.869995,558.799988,374330000,558.799988
19950801,562.059998,562.109985,556.669983,559.640015,332210000,559.640015
19950731,562.929993,563.48999,560.059998,562.059998,291950000,562.059998
19950728,565.219971,565.400024,562.039978,562.929993,311590000,562.929993
19950727,561.609985,565.330017,561.609985,565.219971,356570000,565.219971
19950726,561.099976,563.780029,560.849976,561.609985,393470000,561.609985
19950725,556.630005,561.75,556.340027,561.099976,373200000,561.099976
19950724,553.619995,557.210022,553.619995,556.630005,315300000,556.630005
19950721,553.340027,554.72998,550.909973,553.619995,431830000,553.619995
19950720,550.97998,554.429993,549.099976,553.539978,383380000,553.539978
19950719,556.580017,558.460022,542.51001,550.97998,489850000,550.97998
19950718,562.549988,562.719971,556.859985,558.460022,372230000,558.460022
19950717,560.340027,562.940002,559.450012,562.719971,322540000,562.719971
19950714,561.00,561.00,556.409973,559.890015,312930000,559.890015
19950713,560.890015,562.00,559.070007,561.00,387500000,561.00
19950712,555.27002,561.559998,554.27002,560.890015,416360000,560.890015
19950711,556.780029,557.190002,553.799988,554.780029,376770000,554.780029
19950710,556.369995,558.47998,555.77002,557.190002,409700000,557.190002
19950707,553.900024,556.570007,553.049988,556.369995,466540000,556.369995
19950706,547.26001,553.98999,546.590027,553.98999,420500000,553.98999
19950705,547.090027,549.97998,546.280029,547.26001,357850000,547.26001
19950703,544.75,547.099976,544.429993,547.090027,117900000,547.090027
19950630,543.869995,546.820007,543.51001,544.75,311650000,544.75
19950629,544.72998,546.25,540.789978,543.869995,313080000,543.869995
19950628,542.429993,546.330017,540.719971,544.72998,368060000,544.72998
19950627,544.109985,547.070007,542.190002,542.429993,346950000,542.429993
19950626,549.710022,549.789978,544.059998,544.130005,296720000,544.130005
19950623,551.070007,551.070007,548.22998,549.710022,321660000,549.710022
19950622,543.97998,551.070007,543.97998,551.070007,421000000,551.070007
19950621,544.97998,545.929993,543.900024,543.97998,398210000,543.97998
19950620,545.219971,545.440002,543.429993,544.97998,382370000,544.97998
19950619,539.830017,545.219971,539.830017,545.219971,322990000,545.219971
19950616,537.51001,539.97998,537.119995,539.830017,442740000,539.830017
19950615,536.47998,539.070007,535.559998,537.119995,334700000,537.119995
19950614,536.049988,536.47998,533.830017,536.469971,330770000,536.469971
19950613,530.880005,536.22998,530.880005,536.049988,339660000,536.049988
19950612,527.940002,532.539978,527.940002,530.880005,289920000,530.880005
19950609,532.349976,532.349976,526.00,527.940002,327570000,527.940002
19950608,533.130005,533.559998,531.650024,532.349976,289880000,532.349976
19950607,535.549988,535.549988,531.659973,533.130005,327790000,533.130005
19950606,535.599976,537.090027,535.140015,535.549988,340490000,535.549988
19950605,532.51001,537.72998,532.469971,535.599976,337520000,535.599976
19950602,533.48999,536.909973,529.549988,532.51001,366000000,532.51001
19950601,533.400024,534.210022,530.049988,533.48999,345920000,533.48999
19950531,523.700012,533.409973,522.169983,533.400024,358180000,533.400024
19950530,523.650024,525.580017,521.380005,523.580017,283020000,523.580017
19950526,528.590027,528.590027,522.51001,523.650024,291220000,523.650024
19950525,528.369995,529.039978,524.890015,528.590027,341820000,528.590027
19950524,528.590027,531.909973,525.570007,528.609985,391770000,528.609985
19950523,523.650024,528.590027,523.650024,528.590027,362690000,528.590027
19950522,519.190002,524.340027,519.190002,523.650024,285600000,523.650024
19950519,519.580017,519.580017,517.070007,519.190002,354010000,519.190002
19950518,526.880005,526.880005,519.580017,519.580017,351900000,519.580017
19950517,528.190002,528.419983,525.380005,527.070007,347930000,527.070007
19950516,527.73999,529.080017,526.450012,528.190002,366180000,528.190002
19950515,525.549988,527.73999,525.00,527.73999,316240000,527.73999
19950512,524.369995,527.049988,523.299988,525.549988,361000000,525.549988
19950511,524.330017,524.890015,522.700012,524.369995,339900000,524.369995
19950510,523.73999,524.400024,521.530029,524.359985,381990000,524.359985
19950509,523.960022,525.98999,521.789978,523.559998,361300000,523.559998
19950508,520.090027,525.150024,519.140015,523.960022,291810000,523.960022
19950505,520.75,522.349976,518.280029,520.119995,342380000,520.119995
19950504,520.47998,525.400024,519.440002,520.539978,434990000,520.539978
19950503,514.929993,520.539978,514.859985,520.47998,392370000,520.47998
19950502,514.22998,515.179993,513.030029,514.859985,302560000,514.859985
19950501,514.76001,515.599976,513.419983,514.26001,296830000,514.26001
19950428,513.640015,515.289978,510.899994,514.710022,320440000,514.710022
19950427,512.700012,513.619995,511.630005,513.549988,350850000,513.549988
19950426,511.98999,513.039978,510.470001,512.659973,350810000,512.659973
19950425,512.799988,513.539978,511.320007,512.099976,351790000,512.099976
19950424,508.48999,513.02002,507.440002,512.890015,326280000,512.890015
19950421,505.630005,508.48999,505.630005,508.48999,403250000,508.48999
19950420,504.920013,506.50,503.440002,505.290009,368450000,505.290009
19950419,505.369995,505.890015,501.190002,504.920013,378050000,504.920013
19950418,506.429993,507.649994,504.119995,505.369995,344680000,505.369995
19950417,509.230011,512.030029,505.429993,506.130005,333930000,506.130005
19950413,507.190002,509.829987,507.170013,509.230011,301580000,509.230011
19950412,505.589996,507.170013,505.070007,507.170013,327880000,507.170013
19950411,507.23999,508.850006,505.290009,505.529999,310660000,505.529999
19950410,506.299988,507.01001,504.609985,507.01001,260980000,507.01001
19950407,506.130005,507.190002,503.589996,506.420013,314760000,506.420013
19950406,505.630005,507.100006,505.00,506.079987,320460000,506.079987
19950405,505.269989,505.570007,503.170013,505.570007,315170000,505.570007
19950404,501.850006,505.26001,501.850006,505.23999,330580000,505.23999
19950403,500.700012,501.910004,500.200012,501.850006,296430000,501.850006
19950331,501.940002,502.220001,495.700012,500.709991,353060000,500.709991
19950330,503.170013,504.660004,501.00,502.220001,362940000,502.220001
19950329,503.920013,508.149994,500.959991,503.119995,385940000,503.119995
19950328,503.190002,503.910004,501.829987,503.899994,320360000,503.899994
19950327,500.970001,503.200012,500.929993,503.200012,296270000,503.200012
19950324,496.070007,500.970001,496.070007,500.970001,358370000,500.970001
19950323,495.670013,496.769989,494.190002,495.950012,318530000,495.950012
19950322,495.070007,495.670013,493.670013,495.670013,313120000,495.670013
19950321,496.149994,499.190002,494.040009,495.070007,367110000,495.070007
19950320,495.519989,496.609985,495.269989,496.140015,301740000,496.140015
19950317,495.429993,496.670013,494.950012,495.519989,417380000,495.519989
19950316,491.869995,495.73999,491.779999,495.410004,336670000,495.410004
19950315,492.890015,492.890015,490.829987,491.880005,309540000,491.880005
19950314,490.049988,493.690002,490.049988,492.890015,346160000,492.890015
19950313,489.570007,491.279999,489.350006,490.049988,275280000,490.049988
19950310,483.160004,490.369995,483.160004,489.570007,382940000,489.570007
19950309,483.140015,483.73999,482.049988,483.160004,319320000,483.160004
19950308,482.119995,484.079987,481.570007,483.140015,349780000,483.140015
19950307,485.630005,485.630005,479.700012,482.119995,355550000,482.119995
19950306,485.420013,485.700012,481.519989,485.630005,298870000,485.630005
19950303,485.130005,485.420013,483.070007,485.420013,330840000,485.420013
19950302,485.649994,485.709991,483.190002,485.130005,330030000,485.130005
19950301,487.390015,487.829987,484.920013,485.649994,362600000,485.649994
19950228,483.809998,487.440002,483.769989,487.390015,317220000,487.390015
19950227,488.26001,488.26001,483.179993,483.809998,285790000,483.809998
19950224,486.820007,488.279999,485.700012,488.109985,302930000,488.109985
19950223,485.070007,489.190002,485.070007,486.910004,394280000,486.910004
19950222,482.73999,486.149994,482.450012,485.070007,339460000,485.070007
19950221,481.950012,483.26001,481.940002,482.720001,308090000,482.720001
19950217,485.149994,485.220001,481.970001,481.970001,347970000,481.970001
19950216,484.559998,485.220001,483.049988,485.220001,360990000,485.220001
19950215,482.549988,485.540009,481.769989,484.540009,378040000,484.540009
19950214,481.649994,482.940002,480.890015,482.549988,300720000,482.549988
19950213,481.459991,482.859985,481.070007,481.649994,256270000,481.649994
19950210,480.190002,481.959991,479.529999,481.459991,295600000,481.459991
19950209,481.190002,482.00,479.910004,480.190002,325570000,480.190002
19950208,480.809998,482.600006,480.399994,481.190002,318430000,481.190002
19950207,481.140015,481.320007,479.690002,480.809998,314660000,480.809998
19950206,478.640015,481.950012,478.359985,481.140015,325660000,481.140015
19950203,472.779999,479.910004,472.779999,478.649994,441000000,478.649994
19950202,470.399994,472.790009,469.950012,472.790009,322110000,472.790009
19950201,470.420013,472.75,469.290009,470.399994,395310000,470.399994
19950131,468.51001,471.029999,468.179993,470.420013,411590000,470.420013
19950130,470.390015,470.519989,467.48999,468.51001,318550000,468.51001
19950127,468.320007,471.359985,468.320007,470.390015,339510000,470.390015
19950126,467.440002,468.619995,466.899994,468.320007,304730000,468.320007
19950125,465.859985,469.51001,464.399994,467.440002,342610000,467.440002
19950124,465.809998,466.880005,465.470001,465.859985,315430000,465.859985
19950123,464.779999,466.230011,461.140015,465.820007,325830000,465.820007
19950120,466.950012,466.98999,463.98999,464.779999,378190000,464.779999
19950119,469.720001,469.720001,466.399994,466.950012,297220000,466.950012
19950118,470.049988,470.429993,468.029999,469.709991,344660000,469.709991
19950117,469.380005,470.149994,468.190002,470.049988,331520000,470.049988
19950116,465.970001,470.390015,465.970001,469.380005,315810000,469.380005
19950113,461.640015,466.429993,461.640015,465.970001,336740000,465.970001
19950112,461.640015,461.929993,460.630005,461.640015,313040000,461.640015
19950111,461.679993,463.609985,458.649994,461.660004,346310000,461.660004
19950110,460.899994,464.589996,460.899994,461.679993,352450000,461.679993
19950109,460.670013,461.769989,459.73999,460.829987,278790000,460.829987
19950106,460.380005,462.48999,459.470001,460.679993,308070000,460.679993
19950105,460.730011,461.299988,459.75,460.339996,309050000,460.339996
19950104,459.130005,460.720001,457.559998,460.709991,319510000,460.709991
19950103,459.209991,459.269989,457.200012,459.109985,262450000,459.109985
19941230,461.170013,462.119995,459.23999,459.269989,256260000,459.269989
19941229,460.920013,461.809998,460.359985,461.170013,250650000,461.170013
19941228,462.470001,462.48999,459.00,460.859985,246260000,460.859985
19941227,459.850006,462.730011,459.850006,462.470001,211180000,462.470001
19941223,459.700012,461.320007,459.390015,459.829987,196540000,459.829987
19941222,459.619995,461.209991,459.329987,459.679993,340330000,459.679993
19941221,457.23999,461.700012,457.170013,459.609985,379130000,459.609985
19941220,458.079987,458.450012,456.369995,457.100006,326530000,457.100006
19941219,458.779999,458.779999,456.640015,457.910004,271850000,457.910004
19941216,455.350006,458.799988,455.350006,458.799988,481860000,458.799988
19941215,454.970001,456.839996,454.50,455.339996,332790000,455.339996
19941214,450.049988,456.160004,450.049988,454.970001,355000000,454.970001
19941213,449.519989,451.690002,449.429993,450.149994,307110000,450.149994
19941212,446.950012,449.480011,445.619995,449.470001,285730000,449.470001
19941209,445.450012,446.980011,442.880005,446.959991,336440000,446.959991
19941208,451.230011,452.059998,444.589996,445.450012,362290000,445.450012
19941207,453.109985,453.109985,450.01001,451.230011,283490000,451.230011
19941206,453.290009,453.929993,450.350006,453.109985,298930000,453.109985
19941205,453.299988,455.040009,452.059998,453.320007,258490000,453.320007
19941202,448.920013,453.309998,448.00,453.299988,284750000,453.299988
19941201,453.549988,453.910004,447.970001,448.920013,285920000,448.920013
19941130,455.170013,457.130005,453.269989,453.690002,298650000,453.690002
19941129,454.230011,455.170013,452.140015,455.170013,286620000,455.170013
19941128,452.26001,454.190002,451.040009,454.160004,265480000,454.160004
19941125,449.940002,452.869995,449.940002,452.290009,118290000,452.290009
19941123,450.01001,450.609985,444.179993,449.929993,430760000,449.929993
19941122,457.950012,458.029999,450.079987,450.089996,387270000,450.089996
19941121,461.690002,463.410004,457.549988,458.299988,293030000,458.299988
19941118,463.600006,463.839996,460.25,461.470001,356730000,461.470001
19941117,465.709991,465.829987,461.470001,463.570007,323190000,463.570007
19941116,465.059998,466.25,464.279999,465.619995,296980000,465.619995
19941115,466.040009,468.51001,462.950012,465.029999,336450000,465.029999
19941114,462.440002,466.290009,462.350006,466.040009,260380000,466.040009
19941111,464.170013,464.170013,461.450012,462.350006,220800000,462.350006
19941110,465.399994,467.790009,463.730011,464.369995,280910000,464.369995
19941109,465.649994,469.950012,463.459991,465.399994,337780000,465.399994
19941108,463.079987,467.540009,463.070007,465.649994,290860000,465.649994
19941107,462.309998,463.559998,461.25,463.070007,255030000,463.070007
19941104,467.959991,469.279999,462.279999,462.279999,280560000,462.279999
19941103,466.50,468.640015,466.399994,467.910004,285170000,467.910004
19941102,468.410004,470.920013,466.359985,466.51001,331360000,466.51001
19941101,472.26001,472.26001,467.640015,468.420013,314940000,468.420013
19941031,473.76001,474.73999,472.329987,472.350006,302820000,472.350006
19941028,465.839996,473.779999,465.799988,473.769989,381450000,473.769989
19941027,462.679993,465.850006,462.619995,465.850006,327790000,465.850006
19941026,461.549988,463.769989,461.220001,462.619995,322570000,462.619995
19941025,460.829987,461.950012,458.26001,461.529999,326110000,461.529999
19941024,464.890015,466.369995,460.799988,460.829987,282800000,460.829987
19941021,466.690002,466.690002,463.829987,464.890015,315310000,464.890015
19941020,470.369995,470.369995,465.390015,466.850006,331460000,466.850006
19941019,467.690002,471.429993,465.959991,470.279999,317030000,470.279999
19941018,469.019989,469.190002,466.540009,467.660004,259730000,467.660004
19941017,469.109985,469.880005,468.160004,468.959991,238490000,468.959991
19941014,467.779999,469.529999,466.109985,469.100006,251770000,469.100006
19941013,465.559998,471.299988,465.559998,467.790009,337900000,467.790009
19941012,465.779999,466.700012,464.790009,465.470001,269550000,465.470001
19941011,459.040009,466.339996,459.040009,465.790009,355540000,465.790009
19941010,455.119995,459.290009,455.119995,459.040009,213110000,459.040009
19941007,452.369995,455.670013,452.130005,455.100006,284230000,455.100006
19941006,453.519989,454.48999,452.130005,452.359985,272620000,452.359985
19941005,454.589996,454.589996,449.269989,453.519989,359670000,453.519989
19941004,461.769989,462.459991,454.029999,454.589996,325620000,454.589996
19941003,462.690002,463.309998,460.329987,461.73999,269130000,461.73999
19940930,462.269989,465.299988,461.910004,462.709991,291900000,462.709991
19940929,464.839996,464.839996,461.51001,462.23999,302280000,462.23999
19940928,462.100006,465.549988,462.100006,464.839996,330020000,464.839996
19940927,460.820007,462.75,459.829987,462.049988,290330000,462.049988
19940926,459.649994,460.869995,459.309998,460.820007,272530000,460.820007
19940923,461.269989,462.140015,459.01001,459.670013,300060000,459.670013
19940922,461.450012,463.220001,460.959991,461.269989,305210000,461.269989
19940921,463.420013,464.01001,458.470001,461.459991,351830000,461.459991
19940920,470.829987,470.829987,463.359985,463.359985,326050000,463.359985
19940919,471.209991,473.149994,470.679993,470.850006,277110000,470.850006
19940916,474.809998,474.809998,470.059998,471.190002,410750000,471.190002
19940915,468.799988,474.809998,468.790009,474.809998,281920000,474.809998
19940914,467.549988,468.859985,466.820007,468.799988,297480000,468.799988
19940913,466.269989,468.76001,466.269989,467.51001,293370000,467.51001
19940912,468.179993,468.420013,466.149994,466.209991,244680000,466.209991
19940909,473.130005,473.130005,466.549988,468.179993,293360000,468.179993
19940908,470.959991,473.399994,470.859985,473.140015,295010000,473.140015
19940907,471.859985,472.410004,470.200012,470.98999,290330000,470.98999
19940906,471.00,471.920013,469.640015,471.859985,199670000,471.859985
19940902,473.200012,474.890015,470.670013,470.98999,216150000,470.98999
19940901,475.48999,475.48999,471.73999,473.170013,282830000,473.170013
19940831,476.070007,477.589996,474.429993,475.48999,354650000,475.48999
19940830,474.589996,476.609985,473.559998,476.070007,294520000,476.070007
19940829,473.890015,477.140015,473.890015,474.589996,266080000,474.589996
19940826,468.079987,474.649994,468.079987,473.799988,305120000,473.799988
19940825,469.070007,470.119995,467.640015,468.079987,284230000,468.079987
19940824,464.51001,469.049988,464.51001,469.029999,310510000,469.029999
19940823,462.390015,466.579987,462.390015,464.51001,307240000,464.51001
19940822,463.609985,463.609985,461.459991,462.320007,235870000,462.320007
19940819,463.25,464.369995,461.809998,463.679993,276630000,463.679993
19940818,465.100006,465.100006,462.299988,463.170013,287330000,463.170013
19940817,465.109985,465.910004,464.570007,465.170013,309250000,465.170013
19940816,461.220001,465.200012,459.890015,465.01001,306640000,465.01001
19940815,461.970001,463.339996,461.209991,461.230011,223210000,461.230011
19940812,458.880005,462.269989,458.880005,461.940002,249280000,461.940002
19940811,460.309998,461.410004,456.880005,458.880005,275690000,458.880005
19940810,457.980011,460.480011,457.980011,460.299988,279500000,460.299988
19940809,457.890015,458.160004,456.660004,457.920013,259140000,457.920013
19940808,457.079987,458.299988,457.01001,457.890015,217680000,457.890015
19940805,458.339996,458.339996,456.079987,457.089996,230270000,457.089996
19940804,461.450012,461.48999,458.399994,458.399994,289150000,458.399994
19940803,460.649994,461.459991,459.51001,461.450012,283840000,461.450012
19940802,461.01001,462.769989,459.700012,460.559998,294740000,460.559998
19940801,458.279999,461.01001,458.079987,461.01001,258180000,461.01001
19940729,454.25,459.329987,454.25,458.26001,269560000,458.26001
19940728,452.570007,454.929993,452.299988,454.23999,245990000,454.23999
19940727,453.359985,453.380005,451.359985,452.570007,251680000,452.570007
19940726,454.25,454.25,452.779999,453.359985,232670000,453.359985
19940725,453.100006,454.320007,452.76001,454.25,213470000,454.25
19940722,452.609985,454.029999,452.329987,453.109985,261600000,453.109985
19940721,451.600006,453.220001,451.00,452.609985,292120000,452.609985
19940720,453.890015,454.160004,450.690002,451.600006,267840000,451.600006
19940719,455.220001,455.299988,453.859985,453.859985,251530000,453.859985
19940718,454.410004,455.709991,453.26001,455.220001,227460000,455.220001
19940715,453.279999,454.329987,452.799988,454.160004,275860000,454.160004
19940714,448.730011,454.329987,448.730011,453.410004,322330000,453.410004
19940713,448.029999,450.059998,447.970001,448.730011,265840000,448.730011
19940712,448.019989,448.160004,444.649994,447.950012,252250000,447.950012
19940711,449.559998,450.23999,445.269989,448.059998,222970000,448.059998
19940708,448.380005,449.75,446.529999,449.549988,236520000,449.549988
19940707,446.149994,448.640015,446.149994,448.380005,259740000,448.380005
19940706,446.290009,447.279999,444.179993,446.130005,236230000,446.130005
19940705,446.200012,447.619995,445.140015,446.369995,195410000,446.369995
19940701,444.269989,446.450012,443.579987,446.200012,199030000,446.200012
19940630,447.630005,448.609985,443.660004,444.269989,293410000,444.269989
19940629,446.049988,449.829987,446.040009,447.630005,264430000,447.630005
19940628,447.359985,448.470001,443.079987,446.070007,267740000,446.070007
19940627,442.779999,447.76001,439.829987,447.309998,250080000,447.309998
19940624,449.630005,449.630005,442.51001,442.799988,261260000,442.799988
19940623,453.089996,454.160004,449.429993,449.630005,256480000,449.630005
19940622,451.399994,453.910004,451.399994,453.089996,251110000,453.089996
19940621,455.480011,455.480011,449.450012,451.339996,298730000,451.339996
19940620,458.450012,458.450012,454.459991,455.480011,229520000,455.480011
19940617,461.929993,462.160004,458.440002,458.450012,373450000,458.450012
19940616,460.609985,461.929993,459.799988,461.929993,256390000,461.929993
19940615,462.380005,463.230011,459.950012,460.609985,269740000,460.609985
19940614,459.100006,462.519989,459.100006,462.369995,288550000,462.369995
19940613,458.670013,459.359985,457.179993,459.100006,243640000,459.100006
19940610,457.859985,459.480011,457.359985,458.670013,222480000,458.670013
19940609,457.059998,457.869995,455.859985,457.859985,252870000,457.859985
19940608,458.209991,459.73999,455.429993,457.059998,256000000,457.059998
19940607,458.880005,459.459991,457.649994,458.209991,234680000,458.209991
19940606,460.130005,461.869995,458.850006,458.880005,259080000,458.880005
19940603,457.649994,460.859985,456.269989,460.130005,271490000,460.130005
19940602,457.619995,458.50,457.26001,457.649994,271630000,457.649994
19940601,456.50,458.290009,453.98999,457.630005,279910000,457.630005
19940531,457.320007,457.609985,455.160004,456.50,216700000,456.50
19940527,457.029999,457.329987,454.670013,457.329987,186430000,457.329987
19940526,456.329987,457.769989,455.790009,457.059998,255740000,457.059998
19940525,454.839996,456.339996,452.200012,456.339996,254420000,456.339996
19940524,453.209991,456.769989,453.209991,454.809998,280040000,454.809998
19940523,454.920013,454.920013,451.790009,453.200012,249420000,453.200012
19940520,456.480011,456.480011,454.220001,454.920013,295180000,454.920013
19940519,453.690002,456.880005,453.00,456.480011,303680000,456.480011
19940518,449.390015,454.450012,448.869995,453.690002,337670000,453.690002
19940517,444.48999,449.369995,443.700012,449.369995,311280000,449.369995
19940516,444.149994,445.820007,443.619995,444.48999,234700000,444.48999
19940513,443.619995,444.720001,441.209991,444.140015,252070000,444.140015
19940512,441.50,444.799988,441.50,443.75,272770000,443.75
19940511,446.029999,446.029999,440.779999,441.48999,277400000,441.48999
19940510,442.369995,446.839996,442.369995,446.01001,297660000,446.01001
19940509,447.820007,447.820007,441.839996,442.320007,250870000,442.320007
19940506,451.369995,451.369995,445.640015,447.820007,291910000,447.820007
19940505,451.720001,452.820007,450.720001,451.380005,255690000,451.380005
19940504,453.040009,453.109985,449.869995,451.720001,267940000,451.720001
19940503,453.059998,453.980011,450.51001,453.029999,288270000,453.029999
19940502,450.910004,453.570007,449.049988,453.019989,296130000,453.019989
19940429,449.070007,451.350006,447.910004,450.910004,293970000,450.910004
19940428,451.839996,452.230011,447.970001,449.100006,325200000,449.100006
19940426,452.709991,452.790009,450.660004,451.869995,288120000,451.869995
19940425,447.640015,452.709991,447.579987,452.709991,262320000,452.709991
19940422,448.730011,449.959991,447.160004,447.630005,295710000,447.630005
19940421,441.959991,449.140015,441.959991,448.730011,378770000,448.730011
19940420,442.540009,445.01001,439.399994,441.959991,366540000,441.959991
19940419,442.540009,444.820007,438.829987,442.540009,323280000,442.540009
19940418,446.269989,447.869995,441.480011,442.459991,271470000,442.459991
19940415,446.380005,447.850006,445.809998,446.179993,309550000,446.179993
19940414,446.26001,447.549988,443.570007,446.380005,275130000,446.380005
19940413,447.630005,448.570007,442.619995,446.26001,278030000,446.26001
19940412,449.829987,450.799988,447.329987,447.570007,257990000,447.570007
19940411,447.119995,450.339996,447.100006,449.869995,243180000,449.869995
19940408,450.890015,450.890015,445.51001,447.100006,264090000,447.100006
19940407,448.109985,451.100006,446.380005,450.880005,289280000,450.880005
19940406,448.290009,449.630005,444.980011,448.049988,302000000,448.049988
19940405,439.140015,448.290009,439.140015,448.290009,365990000,448.290009
19940404,445.660004,445.660004,435.859985,438.920013,344390000,438.920013
19940331,445.549988,447.160004,436.160004,445.769989,403580000,445.769989
19940330,452.480011,452.48999,445.549988,445.549988,390520000,445.549988
19940329,460.00,460.320007,452.429993,452.480011,305360000,452.480011
19940328,460.579987,461.119995,456.100006,460.00,287350000,460.00
19940325,464.350006,465.290009,460.579987,460.579987,249640000,460.579987
19940324,468.570007,468.570007,462.410004,464.350006,303740000,464.350006
19940323,468.890015,470.380005,468.519989,468.540009,281500000,468.540009
19940322,468.399994,470.470001,467.880005,468.799988,282240000,468.799988
19940321,471.059998,471.059998,467.230011,468.540009,247380000,468.540009
19940318,470.890015,471.089996,467.829987,471.059998,462240000,471.059998
19940317,469.420013,471.049988,468.619995,470.899994,303930000,470.899994
19940316,467.040009,469.850006,465.480011,469.420013,307640000,469.420013
19940315,467.390015,468.98999,466.040009,467.01001,303750000,467.01001
19940314,466.440002,467.600006,466.079987,467.390015,260150000,467.390015
19940311,463.859985,466.609985,462.540009,466.440002,303890000,466.440002
19940310,467.079987,467.290009,462.459991,463.899994,369370000,463.899994
19940309,465.940002,467.420013,463.399994,467.059998,309810000,467.059998
19940308,466.920013,467.790009,465.019989,465.880005,298110000,465.880005
19940307,464.73999,468.070007,464.73999,466.910004,285590000,466.910004
19940304,463.029999,466.160004,462.410004,464.73999,311850000,464.73999
19940303,464.809998,464.829987,462.50,463.01001,291790000,463.01001
19940302,464.399994,464.869995,457.48999,464.809998,361130000,464.809998
19940301,467.190002,467.429993,462.019989,464.440002,304450000,464.440002
19940228,466.070007,469.160004,466.070007,467.140015,268690000,467.140015
19940225,464.329987,466.480011,464.329987,466.070007,273680000,466.070007
19940224,470.649994,470.649994,464.26001,464.26001,342940000,464.26001
19940223,471.480011,472.410004,469.470001,470.690002,309910000,470.690002
19940222,467.690002,471.649994,467.579987,471.459991,270900000,471.459991
19940218,470.290009,471.089996,466.070007,467.690002,293210000,467.690002
19940217,472.790009,475.119995,468.440002,470.339996,340030000,470.339996
19940216,472.529999,474.160004,471.940002,472.790009,295450000,472.790009
19940215,470.230011,473.410004,470.230011,472.519989,306790000,472.519989
19940214,470.179993,471.98999,469.049988,470.230011,263190000,470.230011
19940211,468.929993,471.130005,466.890015,470.179993,213740000,470.179993
19940210,472.809998,473.130005,468.910004,468.929993,327250000,468.929993
19940209,471.049988,473.410004,471.049988,472.769989,332670000,472.769989
19940208,471.76001,472.329987,469.50,471.049988,318180000,471.049988
19940207,469.809998,472.089996,467.570007,471.76001,348270000,471.76001
19940204,480.679993,481.019989,469.279999,469.809998,378380000,469.809998
19940203,481.959991,481.959991,478.709991,480.709991,318350000,480.709991
19940202,479.619995,482.230011,479.570007,482.00,328960000,482.00
19940201,481.600006,481.640015,479.179993,479.619995,322510000,479.619995
19940131,478.700012,482.850006,478.700012,481.609985,322870000,481.609985
19940128,477.049988,479.75,477.049988,478.700012,313140000,478.700012
19940127,473.200012,477.519989,473.200012,477.049988,346500000,477.049988
19940126,470.920013,473.440002,470.720001,473.200012,304660000,473.200012
19940125,471.970001,472.559998,470.269989,470.920013,326120000,470.920013
19940124,474.720001,475.200012,471.48999,471.970001,296900000,471.970001
19940121,474.980011,475.559998,473.720001,474.720001,346350000,474.720001
19940120,474.299988,475.00,473.420013,474.980011,310450000,474.980011
19940119,474.25,474.700012,472.209991,474.299988,311370000,474.299988
19940118,473.299988,475.190002,473.290009,474.25,308840000,474.25
19940117,474.910004,474.910004,472.839996,473.299988,233980000,473.299988
19940114,472.50,475.320007,472.50,474.910004,304920000,474.910004
19940113,474.170013,474.170013,471.799988,472.470001,277970000,472.470001
19940112,474.130005,475.059998,472.140015,474.170013,310690000,474.170013
19940111,475.269989,475.279999,473.269989,474.130005,305490000,474.130005
19940110,469.899994,475.269989,469.549988,475.269989,319490000,475.269989
19940107,467.089996,470.26001,467.029999,469.899994,324920000,469.899994
19940106,467.549988,469.00,467.019989,467.119995,365960000,467.119995
19940105,466.890015,467.820007,465.920013,467.549988,400030000,467.549988
19940104,465.440002,466.890015,464.440002,466.890015,326600000,466.890015
19940103,466.51001,466.940002,464.359985,465.440002,270140000,465.440002
19931231,468.660004,470.75,466.450012,466.450012,168590000,466.450012
19931230,470.579987,470.579987,468.089996,468.640015,195860000,468.640015
19931229,470.880005,471.290009,469.869995,470.579987,269570000,470.579987
19931228,470.609985,471.049988,469.429993,470.940002,200960000,470.940002
19931227,467.399994,470.549988,467.350006,470.540009,171200000,470.540009
19931223,467.299988,468.970001,467.299988,467.380005,227240000,467.380005
19931222,465.079987,467.380005,465.079987,467.320007,272440000,467.320007
19931221,465.839996,465.920013,464.029999,465.299988,273370000,465.299988
19931220,466.380005,466.899994,465.529999,465.850006,255900000,465.850006
19931217,463.339996,466.380005,463.339996,466.380005,363750000,466.380005
19931216,461.859985,463.980011,461.859985,463.339996,284620000,463.339996
19931215,463.059998,463.690002,461.839996,461.839996,331770000,461.839996
19931214,465.730011,466.119995,462.459991,463.059998,275050000,463.059998
19931213,463.929993,465.709991,462.709991,465.700012,256580000,465.700012
19931210,464.179993,464.869995,462.660004,463.929993,245620000,463.929993
19931209,466.290009,466.540009,463.869995,464.179993,287570000,464.179993
19931208,465.880005,466.730011,465.420013,466.290009,314460000,466.290009
19931207,466.429993,466.769989,465.440002,466.76001,285690000,466.76001
19931206,464.890015,466.890015,464.399994,466.429993,292370000,466.429993
19931203,463.130005,464.890015,462.670013,464.890015,268360000,464.890015
19931202,461.890015,463.220001,461.450012,463.109985,256370000,463.109985
19931201,461.929993,464.470001,461.630005,461.890015,293870000,461.890015
19931130,461.899994,463.619995,460.450012,461.790009,286660000,461.790009
19931129,463.059998,464.829987,461.829987,461.899994,272710000,461.899994
19931126,462.359985,463.630005,462.359985,463.059998,90220000,463.059998
19931124,461.029999,462.899994,461.029999,462.359985,230630000,462.359985
19931123,459.130005,461.769989,458.470001,461.029999,260400000,461.029999
19931122,462.600006,462.600006,457.079987,459.130005,280130000,459.130005
19931119,463.589996,463.600006,460.029999,462.600006,302970000,462.600006
19931118,464.829987,464.880005,461.730011,463.619995,313490000,463.619995
19931117,466.73999,467.23999,462.730011,464.809998,316940000,464.809998
19931116,463.75,466.73999,462.970001,466.73999,303980000,466.73999
19931115,465.390015,466.130005,463.01001,463.75,251030000,463.75
19931112,462.640015,465.839996,462.640015,465.390015,326240000,465.390015
19931111,463.720001,464.959991,462.48999,462.640015,283820000,462.640015
19931110,460.399994,463.720001,459.570007,463.720001,283450000,463.720001
19931109,460.209991,463.420013,460.209991,460.329987,276360000,460.329987
19931108,459.570007,461.540009,458.779999,460.209991,234340000,460.209991
19931105,457.48999,459.630005,454.359985,459.570007,336890000,459.570007
19931104,463.019989,463.160004,457.26001,457.48999,323430000,457.48999
19931103,468.440002,468.609985,460.950012,463.019989,342110000,463.019989
19931102,469.100006,469.100006,466.200012,468.440002,304780000,468.440002
19931101,467.829987,469.109985,467.329987,469.100006,256030000,469.100006
19931029,467.720001,468.200012,467.369995,467.829987,270570000,467.829987
19931028,464.519989,468.76001,464.519989,467.730011,301220000,467.730011
19931027,464.299988,464.609985,463.359985,464.609985,279830000,464.609985
19931026,464.200012,464.320007,462.649994,464.299988,284530000,464.299988
19931025,463.269989,464.48999,462.049988,464.200012,260310000,464.200012
19931022,465.359985,467.820007,463.269989,463.269989,301440000,463.269989
19931021,466.059998,466.640015,464.380005,465.359985,289600000,465.359985
19931020,466.209991,466.869995,464.540009,466.070007,305670000,466.070007
19931019,468.410004,468.640015,464.799988,466.209991,304400000,466.209991
19931018,469.50,470.040009,468.019989,468.450012,329580000,468.450012
19931015,466.829987,471.100006,466.829987,469.50,366110000,469.50
19931014,461.549988,466.829987,461.549988,466.829987,352530000,466.829987
19931013,461.119995,461.980011,460.76001,461.48999,290930000,461.48999
19931012,461.040009,462.470001,460.730011,461.119995,263970000,461.119995
19931011,460.309998,461.869995,460.309998,460.880005,183060000,460.880005
19931008,459.179993,460.98999,456.399994,460.309998,243600000,460.309998
19931007,460.709991,461.130005,459.079987,459.179993,255210000,459.179993
19931006,461.23999,462.600006,460.26001,460.73999,277070000,460.73999
19931005,461.339996,463.149994,459.450012,461.200012,294570000,461.200012
19931004,461.279999,461.799988,460.019989,461.339996,229380000,461.339996
19931001,458.929993,461.480011,458.350006,461.279999,256880000,461.279999
19930930,460.109985,460.559998,458.279999,458.929993,280980000,458.929993
19930929,461.600006,462.170013,459.51001,460.109985,277690000,460.109985
19930928,461.839996,462.079987,460.910004,461.529999,243320000,461.529999
19930927,457.630005,461.809998,457.630005,461.799988,244920000,461.799988
19930924,457.73999,458.559998,456.920013,457.630005,248270000,457.630005
19930923,456.25,458.690002,456.25,457.73999,275350000,457.73999
19930922,452.940002,456.920013,452.940002,456.200012,298960000,456.200012
19930921,455.049988,455.799988,449.640015,452.950012,300310000,452.950012
19930920,458.839996,459.910004,455.00,455.049988,231130000,455.049988
19930917,459.429993,459.429993,457.089996,458.829987,381370000,458.829987
19930916,461.540009,461.540009,459.00,459.429993,229700000,459.429993
19930915,459.899994,461.959991,456.309998,461.600006,294410000,461.600006
19930914,461.929993,461.929993,458.149994,459.899994,258650000,459.899994
19930913,461.700012,463.380005,461.410004,462.059998,244970000,462.059998
19930910,457.48999,461.859985,457.48999,461.720001,269950000,461.720001
19930909,456.649994,458.109985,455.170013,457.50,258070000,457.50
19930908,458.519989,458.529999,453.75,456.649994,283100000,456.649994
19930907,461.339996,462.070007,457.950012,458.519989,229500000,458.519989
19930903,461.299988,462.049988,459.910004,461.339996,197160000,461.339996
19930902,463.130005,463.540009,461.070007,461.299988,259870000,461.299988
19930901,463.549988,463.799988,461.769989,463.149994,245040000,463.149994
19930831,461.899994,463.559998,461.290009,463.559998,252830000,463.559998
19930830,460.540009,462.579987,460.279999,461.899994,194180000,461.899994
19930827,461.049988,461.049988,459.190002,460.540009,196140000,460.540009
19930826,460.040009,462.869995,458.820007,461.040009,254070000,461.040009
19930825,459.75,462.040009,459.299988,460.130005,301650000,460.130005
19930824,455.230011,459.769989,455.040009,459.769989,270700000,459.769989
19930823,456.119995,456.119995,454.290009,455.230011,212500000,455.230011
19930820,456.51001,456.679993,454.600006,456.160004,276800000,456.160004
19930819,456.01001,456.76001,455.200012,456.429993,293330000,456.429993
19930818,453.209991,456.98999,453.209991,456.040009,312940000,456.040009
19930817,452.380005,453.700012,451.959991,453.130005,261320000,453.130005
19930816,450.25,453.410004,450.25,452.380005,233640000,452.380005
19930813,448.970001,450.25,448.970001,450.140015,214370000,450.140015
19930812,450.470001,451.630005,447.529999,448.959991,278530000,448.959991
19930811,449.600006,451.00,449.600006,450.459991,268330000,450.459991
19930810,450.709991,450.709991,449.100006,449.450012,255520000,449.450012
19930809,448.679993,451.51001,448.309998,450.720001,232750000,450.720001
19930806,448.130005,449.26001,447.869995,448.679993,221170000,448.679993
19930805,448.549988,449.609985,446.940002,448.130005,261900000,448.130005
19930804,449.269989,449.720001,447.929993,448.540009,230040000,448.540009
19930803,450.149994,450.429993,447.589996,449.269989,253110000,449.269989
19930802,448.130005,450.149994,448.029999,450.149994,230380000,450.149994
19930730,450.190002,450.220001,446.980011,448.130005,254420000,448.130005
19930729,447.190002,450.769989,447.190002,450.23999,261240000,450.23999
19930728,448.25,448.609985,446.589996,447.190002,273100000,447.190002
19930727,449.00,449.440002,446.76001,448.23999,256750000,448.23999
19930726,447.059998,449.50,447.040009,449.089996,222580000,449.089996
19930723,444.540009,447.100006,444.540009,447.100006,222170000,447.100006
19930722,447.179993,447.230011,443.720001,444.51001,249630000,444.51001
19930721,447.279999,447.50,445.839996,447.179993,278590000,447.179993
19930720,446.029999,447.630005,443.709991,447.309998,277420000,447.309998
19930719,445.75,446.779999,444.829987,446.029999,216370000,446.029999
19930716,449.070007,449.079987,445.660004,445.75,263100000,445.75
19930715,450.089996,450.119995,447.26001,449.220001,277810000,449.220001
19930714,448.079987,451.119995,448.079987,450.079987,297430000,450.079987
19930713,449.00,450.700012,448.070007,448.089996,236720000,448.089996
19930712,448.130005,449.109985,447.709991,448.980011,202310000,448.980011
19930709,448.640015,448.940002,446.73999,448.109985,235210000,448.109985
19930708,442.839996,448.640015,442.839996,448.640015,282910000,448.640015
19930707,441.399994,443.630005,441.399994,442.829987,253170000,442.829987
19930706,445.859985,446.869995,441.420013,441.429993,234810000,441.429993
19930702,449.019989,449.019989,445.200012,445.839996,220750000,445.839996
19930701,450.540009,451.149994,448.709991,449.019989,292040000,449.019989
19930630,450.690002,451.470001,450.149994,450.529999,281120000,450.529999
19930629,451.890015,451.899994,449.670013,450.690002,276310000,450.690002
19930628,447.600006,451.899994,447.600006,451.850006,242090000,451.850006
19930625,446.619995,448.640015,446.619995,447.600006,210430000,447.600006
19930624,443.040009,447.209991,442.50,446.619995,267450000,446.619995
19930623,445.959991,445.959991,443.190002,443.190002,278260000,443.190002
19930622,446.25,446.290009,444.940002,445.929993,259530000,445.929993
19930621,443.679993,446.220001,443.679993,446.220001,223650000,446.220001
19930618,448.540009,448.589996,443.679993,443.679993,300500000,443.679993
19930617,447.429993,448.980011,446.910004,448.540009,239810000,448.540009
19930616,446.269989,447.429993,443.609985,447.429993,267500000,447.429993
19930615,447.730011,448.279999,446.179993,446.269989,234110000,446.269989
19930614,447.26001,448.640015,447.230011,447.709991,210440000,447.709991
19930611,445.380005,448.190002,445.380005,447.26001,256750000,447.26001
19930610,445.779999,446.220001,444.089996,445.380005,232600000,445.380005
19930609,444.709991,447.390015,444.660004,445.779999,249030000,445.779999
19930608,447.649994,447.649994,444.309998,444.709991,240640000,444.709991
19930607,450.070007,450.75,447.320007,447.690002,236920000,447.690002
19930604,452.429993,452.429993,448.920013,450.059998,226440000,450.059998
19930603,453.839996,453.850006,451.119995,452.48999,285570000,452.48999
19930602,453.829987,454.529999,452.679993,453.850006,295560000,453.850006
19930601,450.230011,455.630005,450.230011,453.829987,229690000,453.829987
19930528,452.410004,452.410004,447.670013,450.190002,207820000,450.190002
19930527,453.440002,454.549988,451.140015,452.410004,300810000,452.410004
19930526,448.850006,453.51001,448.820007,453.440002,274230000,453.440002
19930525,448.00,449.040009,447.700012,448.850006,222090000,448.850006
19930524,445.839996,448.440002,445.26001,448.00,197990000,448.00
19930521,450.589996,450.589996,444.890015,445.839996,279120000,445.839996
19930520,447.570007,450.589996,447.359985,450.589996,289160000,450.589996
19930519,440.320007,447.859985,436.859985,447.570007,342420000,447.570007
19930518,440.390015,441.26001,437.950012,440.320007,264300000,440.320007
19930517,439.559998,440.380005,437.829987,440.369995,227580000,440.369995
19930514,439.220001,439.820007,438.100006,439.559998,252910000,439.559998
19930513,444.75,444.75,439.230011,439.230011,293920000,439.230011
19930512,444.320007,445.160004,442.869995,444.799988,255680000,444.799988
19930511,442.799988,444.570007,441.519989,444.359985,218480000,444.359985
19930510,442.339996,445.420013,442.049988,442.799988,235580000,442.799988
19930507,443.279999,443.700012,441.690002,442.309998,223570000,442.309998
19930506,444.600006,444.809998,442.899994,443.26001,255460000,443.26001
19930505,443.980011,446.089996,443.76001,444.519989,274240000,444.519989
19930504,442.579987,445.190002,442.450012,444.049988,268310000,444.049988
19930503,440.190002,442.589996,438.25,442.459991,224970000,442.459991
19930430,438.890015,442.290009,438.890015,440.190002,247460000,440.190002
19930429,438.019989,438.959991,435.589996,438.890015,249760000,438.890015
19930428,438.01001,438.799988,436.679993,438.019989,267980000,438.019989
19930427,433.519989,438.019989,433.140015,438.01001,284140000,438.01001
19930426,437.029999,438.350006,432.299988,433.540009,283260000,433.540009
19930423,439.48999,439.48999,436.820007,437.029999,259810000,437.029999
19930422,443.549988,445.730011,439.459991,439.459991,310390000,439.459991
19930421,445.089996,445.769989,443.079987,443.630005,287300000,443.630005
19930420,447.459991,447.459991,441.809998,445.100006,317990000,445.100006
19930419,448.940002,449.140015,445.850006,447.459991,244710000,447.459991
19930416,448.410004,449.390015,447.670013,448.940002,305160000,448.940002
19930415,448.600006,449.109985,446.390015,448.399994,259500000,448.399994
19930414,449.220001,450.00,448.019989,448.660004,257340000,448.660004
19930413,448.410004,450.399994,447.660004,449.220001,286690000,449.220001
19930412,441.839996,448.369995,441.839996,448.369995,259690000,448.369995
19930408,442.709991,443.769989,440.019989,441.839996,284370000,441.839996
19930407,441.160004,442.730011,440.50,442.730011,300000000,442.730011
19930406,442.290009,443.380005,439.480011,441.160004,293680000,441.160004
19930405,441.420013,442.429993,440.529999,442.290009,296080000,442.290009
19930402,450.279999,450.279999,440.709991,441.390015,323330000,441.390015
19930401,451.670013,452.630005,449.600006,450.299988,234530000,450.299988
19930331,451.970001,454.880005,451.670013,451.670013,279190000,451.670013
19930330,450.790009,452.059998,449.630005,451.970001,231190000,451.970001
19930329,447.76001,452.809998,447.75,450.769989,199970000,450.769989
19930326,450.910004,452.089996,447.690002,447.779999,226650000,447.779999
19930325,448.089996,451.75,447.929993,450.880005,251530000,450.880005
19930324,448.709991,450.899994,446.100006,448.070007,274300000,448.070007
19930323,448.880005,449.799988,448.299988,448.76001,232730000,448.76001
19930322,450.170013,450.170013,446.079987,448.880005,233190000,448.880005
19930319,451.899994,453.320007,449.910004,450.179993,339660000,450.179993
19930318,448.359985,452.390015,448.359985,451.890015,241180000,451.890015
19930317,451.359985,451.359985,447.98999,448.309998,241270000,448.309998
19930316,451.429993,452.359985,451.01001,451.369995,218820000,451.369995
19930315,449.829987,451.429993,449.399994,451.429993,195930000,451.429993
19930312,453.700012,453.700012,447.040009,449.829987,255420000,449.829987
19930311,456.350006,456.76001,453.480011,453.720001,257060000,453.720001
19930310,454.399994,456.339996,452.700012,456.329987,255610000,456.329987
19930309,454.670013,455.519989,453.679993,454.399994,290670000,454.399994
19930308,446.119995,454.709991,446.119995,454.709991,275290000,454.709991
19930305,447.339996,449.589996,445.559998,446.109985,253480000,446.109985
19930304,449.26001,449.519989,446.720001,447.339996,234220000,447.339996
19930303,447.899994,450.00,447.730011,449.26001,277380000,449.26001
19930302,442.00,447.910004,441.070007,447.899994,269750000,447.899994
19930301,443.380005,444.179993,441.339996,442.01001,232460000,442.01001
19930226,442.339996,443.769989,440.980011,443.380005,234160000,443.380005
19930225,440.700012,442.339996,439.670013,442.339996,252860000,442.339996
19930224,434.76001,440.869995,434.679993,440.869995,316750000,440.869995
19930223,435.339996,436.839996,432.410004,434.799988,329060000,434.799988
19930222,434.209991,436.48999,433.529999,435.23999,311570000,435.23999
19930219,431.929993,434.26001,431.679993,434.220001,310700000,434.220001
19930218,433.299988,437.790009,428.25,431.899994,311180000,431.899994
19930217,433.929993,433.970001,430.920013,433.299988,302210000,433.299988
19930216,444.529999,444.529999,433.470001,433.910004,332850000,433.910004
19930212,447.660004,447.700012,444.579987,444.579987,216810000,444.579987
19930211,446.209991,449.359985,446.209991,447.660004,257190000,447.660004
19930210,445.329987,446.369995,444.23999,446.230011,251910000,446.230011
19930209,448.040009,448.040009,444.519989,445.329987,240410000,445.329987
19930208,448.940002,450.040009,447.700012,447.850006,243400000,447.850006
19930205,449.559998,449.559998,446.950012,448.929993,324710000,448.929993
19930204,447.200012,449.859985,447.200012,449.559998,351140000,449.559998
19930203,442.559998,447.350006,442.559998,447.200012,345410000,447.200012
19930202,442.519989,442.869995,440.76001,442.549988,271560000,442.549988
19930201,438.779999,442.519989,438.779999,442.519989,238570000,442.519989
19930129,438.670013,438.929993,436.910004,438.779999,247200000,438.779999
19930128,438.130005,439.140015,437.299988,438.660004,256980000,438.660004
19930127,439.950012,440.040009,436.820007,438.109985,277020000,438.109985
19930126,440.049988,442.660004,439.540009,439.950012,314110000,439.950012
19930125,436.109985,440.529999,436.109985,440.01001,288740000,440.01001
19930122,435.48999,437.809998,435.48999,436.109985,293320000,436.109985
19930121,433.369995,435.75,432.480011,435.48999,257620000,435.48999
19930120,435.140015,436.230011,433.369995,433.369995,268790000,433.369995
19930119,436.839996,437.700012,434.589996,435.130005,283240000,435.130005
19930118,437.130005,437.130005,435.920013,436.839996,196030000,436.839996
19930115,435.869995,439.48999,435.839996,437.149994,309720000,437.149994
19930114,433.079987,435.959991,433.079987,435.940002,281040000,435.940002
19930113,431.029999,433.440002,429.98999,433.029999,245360000,433.029999
19930112,430.950012,431.390015,428.190002,431.040009,239410000,431.040009
19930111,429.040009,431.040009,429.01001,430.950012,217150000,430.950012
19930108,430.730011,430.730011,426.880005,429.049988,263470000,429.049988
19930107,434.519989,435.459991,429.76001,430.730011,304850000,430.730011
19930106,434.339996,435.170013,432.519989,434.519989,295240000,434.519989
19930105,435.380005,435.399994,433.549988,434.339996,240350000,434.339996
19930104,435.700012,437.320007,434.480011,435.380005,201210000,435.380005