Date,Open,High,Low,Close,Volume,Adjusted Close
2014-12-26,2084.300049,2092.699951,2084.300049,2088.77002,1735230000.0,2088.77002
2014-12-24,2083.25,2087.560059,2081.860107,2081.879883,1416980000.0,2081.879883
2014-12-23,2081.47998,2086.72998,2079.77002,2082.169922,3043950000.0,2082.169922
2014-12-22,2069.280029,2078.76001,2069.280029,2078.540039,3369520000.0,2078.540039
2014-12-19,2061.040039,2077.850098,2061.030029,2070.649902,6465530000.0,2070.649902
2014-12-18,2018.97998,2061.22998,2018.97998,2061.22998,4703380000.0,2061.22998
2014-12-17,1973.77002,2016.75,1973.77002,2012.890015,4942370000.0,2012.890015
2014-12-16,1986.709961,2016.890015,1972.560059,1972.73999,4958680000.0,1972.73999
2014-12-15,2005.030029,2018.689941,1982.26001,1989.630005,4361990000.0,1989.630005
2014-12-12,2030.359985,2032.25,2002.329956,2002.329956,4157650000.0,2002.329956
2014-12-11,2027.920044,2055.530029,2027.920044,2035.329956,3917950000.0,2035.329956
2014-12-10,2058.860107,2058.860107,2024.26001,2026.140015,4114440000.0,2026.140015
2014-12-09,2056.550049,2060.600098,2034.170044,2059.820068,3970150000.0,2059.820068
2014-12-08,2074.840088,2075.780029,2054.27002,2060.310059,3800990000.0,2060.310059
2014-12-05,2072.780029,2079.469971,2070.810059,2075.370117,3419620000.0,2075.370117
2014-12-04,2073.639893,2077.340088,2062.340088,2071.919922,3408340000.0,2071.919922
2014-12-03,2067.449951,2076.280029,2066.649902,2074.330078,3612680000.0,2074.330078
2014-12-02,2053.77002,2068.77002,2053.77002,2066.550049,3686650000.0,2066.550049
2014-12-01,2065.780029,2065.780029,2049.570068,2053.439941,4159010000.0,2053.439941
2014-11-28,2074.780029,2075.76001,2065.060059,2067.560059,2504640000.0,2067.560059
2014-11-26,2067.360107,2073.290039,2066.620117,2072.830078,2745260000.0,2072.830078
2014-11-25,2070.149902,2074.209961,2064.75,2067.030029,3392940000.0,2067.030029
2014-11-24,2065.070068,2070.169922,2065.070068,2069.409912,3128060000.0,2069.409912
2014-11-21,2057.459961,2071.459961,2056.75,2063.5,3916420000.0,2063.5
2014-11-20,2045.869995,2053.840088,2040.48999,2052.75,3128290000.0,2052.75
2014-11-19,2051.159912,2052.139893,2040.369995,2048.719971,3390850000.0,2048.719971
2014-11-18,2041.47998,2056.080078,2041.47998,2051.800049,3416190000.0,2051.800049
2014-11-17,2038.290039,2043.069946,2034.459961,2041.319946,3152890000.0,2041.319946
2014-11-14,2039.73999,2042.219971,2035.199951,2039.819946,3227130000.0,2039.819946
2014-11-13,2039.209961,2046.180054,2030.439941,2039.329956,3455270000.0,2039.329956
2014-11-12,2037.75,2040.329956,2031.949951,2038.25,3246650000.0,2038.25
2014-11-11,2038.199951,2041.280029,2035.280029,2039.680054,2958320000.0,2039.680054
2014-11-10,2032.01001,2038.699951,2030.170044,2038.26001,3284940000.0,2038.26001
2014-11-07,2032.359985,2034.26001,2025.069946,2031.920044,3704280000.0,2031.920044
2014-11-06,2023.329956,2031.609985,2015.859985,2031.209961,3669770000.0,2031.209961
2014-11-05,2015.290039,2023.77002,2014.420044,2023.569946,3766590000.0,2023.569946
2014-11-04,2015.810059,2015.97998,2001.01001,2012.099976,3956260000.0,2012.099976
2014-11-03,2018.209961,2024.459961,2013.680054,2017.810059,3555440000.0,2017.810059
2014-10-31,2001.199951,2018.189941,2001.199951,2018.050049,4292290000.0,2018.050049
2014-10-30,1979.48999,1999.400024,1974.75,1994.650024,3586150000.0,1994.650024
2014-10-29,1983.290039,1991.400024,1969.040039,1982.300049,3740350000.0,1982.300049
2014-10-28,1964.140015,1985.050049,1964.140015,1985.050049,3653260000.0,1985.050049
2014-10-27,1962.969971,1964.640015,1951.369995,1961.630005,3538860000.0,1961.630005
2014-10-24,1951.589966,1965.27002,1946.27002,1964.579956,3078380000.0,1964.579956
2014-10-23,1931.02002,1961.949951,1931.02002,1950.819946,3789250000.0,1950.819946
2014-10-22,1941.290039,1949.310059,1926.829956,1927.109985,3761930000.0,1927.109985
2014-10-21,1909.380005,1942.449951,1909.380005,1941.280029,3987090000.0,1941.280029
2014-10-20,1885.619995,1905.030029,1882.300049,1904.01001,3331210000.0,1904.01001
2014-10-17,1864.910034,1898.160034,1864.910034,1886.76001,4482120000.0,1886.76001
2014-10-16,1855.949951,1876.01001,1835.02002,1862.76001,5073150000.0,1862.76001
2014-10-15,1874.180054,1874.180054,1820.660034,1862.48999,6090800000.0,1862.48999
2014-10-14,1877.109985,1898.709961,1871.790039,1877.699951,4812010000.0,1877.699951
2014-10-13,1905.650024,1912.089966,1874.140015,1874.73999,4352580000.0,1874.73999
2014-10-10,1925.630005,1936.97998,1906.050049,1906.130005,4550540000.0,1906.130005
2014-10-09,1967.680054,1967.680054,1927.560059,1928.209961,4324020000.0,1928.209961
2014-10-08,1935.550049,1970.359985,1925.25,1968.890015,4441890000.0,1968.890015
2014-10-07,1962.359985,1962.359985,1934.869995,1935.099976,3687870000.0,1935.099976
2014-10-06,1970.01001,1977.839966,1958.430054,1964.819946,3358690000.0,1964.819946
2014-10-03,1948.119995,1971.189941,1948.119995,1967.900024,3561320000.0,1967.900024
2014-10-02,1945.829956,1952.319946,1926.030029,1946.170044,4012510000.0,1946.170044
2014-10-01,1971.439941,1971.439941,1941.719971,1946.160034,4188590000.0,1946.160034
2014-09-30,1978.209961,1985.170044,1968.959961,1972.290039,3951100000.0,1972.290039
2014-09-29,1978.959961,1981.280029,1964.040039,1977.800049,3094440000.0,1977.800049
2014-09-26,1966.219971,1986.369995,1966.219971,1982.849976,2929440000.0,1982.849976
2014-09-25,1997.319946,1997.319946,1965.98999,1965.98999,3273050000.0,1965.98999
2014-09-24,1983.339966,1999.790039,1978.630005,1998.300049,3313850000.0,1998.300049
2014-09-23,1992.780029,1995.410034,1982.77002,1982.77002,3279350000.0,1982.77002
2014-09-22,2009.079956,2009.079956,1991.01001,1994.290039,3349670000.0,1994.290039
2014-09-19,2012.73999,2019.26001,2006.589966,2010.400024,4880220000.0,2010.400024
2014-09-18,2003.069946,2012.339966,2003.069946,2011.359985,3235340000.0,2011.359985
2014-09-17,1999.300049,2010.73999,1993.290039,2001.569946,3209420000.0,2001.569946
2014-09-16,1981.930054,2002.280029,1979.060059,1998.97998,3160310000.0,1998.97998
2014-09-15,1986.040039,1987.180054,1978.47998,1984.130005,2776530000.0,1984.130005
2014-09-12,1996.73999,1996.73999,1980.26001,1985.540039,3206570000.0,1985.540039
2014-09-11,1992.849976,1997.650024,1985.930054,1997.449951,2941690000.0,1997.449951
2014-09-10,1988.410034,1996.660034,1982.98999,1995.689941,2912430000.0,1995.689941
2014-09-09,2000.72998,2001.01001,1984.609985,1988.439941,2882830000.0,1988.439941
2014-09-08,2007.170044,2007.170044,1995.599976,2001.540039,2789090000.0,2001.540039
2014-09-05,1998.0,2007.709961,1990.099976,2007.709961,2818300000.0,2007.709961
2014-09-04,2001.670044,2011.170044,1992.540039,1997.650024,3072410000.0,1997.650024
2014-09-03,2003.569946,2009.280029,1998.140015,2000.719971,2809980000.0,2000.719971
2014-09-02,2004.069946,2006.119995,1994.849976,2002.280029,2819980000.0,2002.280029
2014-08-29,1998.449951,2003.380005,1994.650024,2003.369995,2259130000.0,2003.369995
2014-08-28,1997.420044,1998.550049,1990.52002,1996.73999,2282400000.0,1996.73999
2014-08-27,2000.540039,2002.140015,1996.199951,2000.119995,2344350000.0,2000.119995
2014-08-26,1998.589966,2005.040039,1998.589966,2000.02002,2451950000.0,2000.02002
2014-08-25,1991.73999,2001.949951,1991.73999,1997.920044,2233880000.0,1997.920044
2014-08-22,1992.599976,1993.540039,1984.76001,1988.400024,2301860000.0,1988.400024
2014-08-21,1986.819946,1994.76001,1986.819946,1992.369995,2638920000.0,1992.369995
2014-08-20,1980.459961,1988.569946,1977.680054,1986.51001,2579380000.0,1986.51001
2014-08-19,1972.72998,1982.569946,1972.72998,1981.599976,2656430000.0,1981.599976
2014-08-18,1958.359985,1971.98999,1958.359985,1971.73999,2638160000.0,1971.73999
2014-08-15,1958.869995,1964.040039,1941.5,1955.060059,3023380000.0,1955.060059
2014-08-14,1947.410034,1955.22998,1947.410034,1955.180054,2609460000.0,1955.180054
2014-08-13,1935.599976,1948.410034,1935.599976,1946.719971,2718020000.0,1946.719971
2014-08-12,1935.72998,1939.650024,1928.290039,1933.75,2611700000.0,1933.75
2014-08-11,1933.430054,1944.900024,1933.430054,1936.920044,2784890000.0,1936.920044
2014-08-08,1910.349976,1932.380005,1909.01001,1931.589966,2902280000.0,1931.589966
2014-08-07,1923.030029,1928.890015,1904.780029,1909.569946,3230520000.0,1909.569946
2014-08-06,1917.290039,1927.910034,1911.449951,1920.23999,3539150000.0,1920.23999
2014-08-05,1936.339966,1936.339966,1913.77002,1920.209961,3462520000.0,1920.209961
2014-08-04,1926.619995,1942.920044,1921.199951,1938.98999,3072920000.0,1938.98999
2014-08-01,1929.800049,1937.349976,1916.369995,1925.150024,3789660000.0,1925.150024
2014-07-31,1965.140015,1965.140015,1930.670044,1930.670044,4193000000.0,1930.670044
2014-07-30,1973.209961,1978.900024,1962.420044,1970.069946,3448250000.0,1970.069946
2014-07-29,1980.030029,1984.849976,1969.949951,1969.949951,3183300000.0,1969.949951
2014-07-28,1978.25,1981.52002,1967.310059,1978.910034,2803320000.0,1978.910034
2014-07-25,1984.599976,1984.599976,1974.369995,1978.339966,2638960000.0,1978.339966
2014-07-24,1988.069946,1991.390015,1985.790039,1987.97998,3203530000.0,1987.97998
2014-07-23,1985.319946,1989.22998,1982.439941,1987.01001,2869720000.0,1987.01001
2014-07-22,1975.650024,1986.23999,1975.650024,1983.530029,2890480000.0,1983.530029
2014-07-21,1976.930054,1976.930054,1965.77002,1973.630005,2611160000.0,1973.630005
2014-07-18,1961.540039,1979.910034,1960.819946,1978.219971,3106060000.0,1978.219971
2014-07-17,1979.75,1981.800049,1955.589966,1958.119995,3381680000.0,1958.119995
2014-07-16,1976.349976,1983.939941,1975.670044,1981.569946,3390950000.0,1981.569946
2014-07-15,1977.359985,1982.52002,1965.339966,1973.280029,3328740000.0,1973.280029
2014-07-14,1969.859985,1979.849976,1969.859985,1977.099976,2744920000.0,1977.099976
2014-07-11,1965.76001,1968.670044,1959.630005,1967.569946,2684630000.0,1967.569946
2014-07-10,1966.670044,1969.839966,1952.859985,1964.680054,3165690000.0,1964.680054
2014-07-09,1965.099976,1974.150024,1965.099976,1972.829956,2858800000.0,1972.829956
2014-07-08,1976.390015,1976.390015,1959.459961,1963.709961,3302430000.0,1963.709961
2014-07-07,1984.219971,1984.219971,1974.880005,1977.650024,2681260000.0,1977.650024
2014-07-03,1975.880005,1985.589966,1975.880005,1985.439941,1998090000.0,1985.439941
2014-07-02,1973.060059,1976.670044,1972.579956,1974.619995,2851480000.0,1974.619995
2014-07-01,1962.290039,1978.579956,1962.290039,1973.319946,3188240000.0,1973.319946
2014-06-30,1960.790039,1964.23999,1958.219971,1960.22998,3037350000.0,1960.22998
2014-06-27,1956.560059,1961.469971,1952.180054,1960.959961,4290590000.0,1960.959961
2014-06-26,1959.890015,1959.890015,1944.689941,1957.219971,2778840000.0,1957.219971
2014-06-25,1949.27002,1960.829956,1947.48999,1959.530029,3106710000.0,1959.530029
2014-06-24,1961.969971,1968.170044,1948.339966,1949.97998,3089700000.0,1949.97998
2014-06-23,1962.920044,1963.73999,1958.890015,1962.609985,2717630000.0,1962.609985
2014-06-20,1960.449951,1963.910034,1959.170044,1962.869995,4336240000.0,1962.869995
2014-06-19,1957.5,1959.869995,1952.26001,1959.47998,2952150000.0,1959.47998
2014-06-18,1942.72998,1957.73999,1939.290039,1956.97998,3065220000.0,1956.97998
2014-06-17,1937.150024,1943.689941,1933.550049,1941.98999,2971260000.0,1941.98999
2014-06-16,1934.839966,1941.150024,1930.910034,1937.780029,2926130000.0,1937.780029
2014-06-13,1930.800049,1937.300049,1927.689941,1936.160034,2598230000.0,1936.160034
2014-06-12,1943.349976,1943.349976,1925.780029,1930.109985,3040480000.0,1930.109985
2014-06-11,1949.369995,1949.369995,1940.079956,1943.890015,2710620000.0,1943.890015
2014-06-10,1950.339966,1950.859985,1944.640015,1950.790039,2702360000.0,1950.790039
2014-06-09,1948.969971,1955.550049,1947.160034,1951.27002,2812180000.0,1951.27002
2014-06-06,1942.410034,1949.439941,1942.410034,1949.439941,2864300000.0,1949.439941
2014-06-05,1928.52002,1941.73999,1922.930054,1940.459961,3113270000.0,1940.459961
2014-06-04,1923.060059,1928.630005,1918.599976,1927.880005,2793920000.0,1927.880005
2014-06-03,1923.069946,1925.069946,1918.790039,1924.23999,2867180000.0,1924.23999
2014-06-02,1923.869995,1925.880005,1915.97998,1924.969971,2509020000.0,1924.969971
2014-05-30,1920.329956,1924.030029,1916.640015,1923.569946,3263490000.0,1923.569946
2014-05-29,1910.599976,1920.030029,1909.819946,1920.030029,2709050000.0,1920.030029
2014-05-28,1911.77002,1914.459961,1907.300049,1909.780029,2976450000.0,1909.780029
2014-05-27,1902.01001,1912.280029,1902.01001,1911.910034,2911020000.0,1911.910034
2014-05-23,1893.319946,1901.26001,1893.319946,1900.530029,2396280000.0,1900.530029
2014-05-22,1888.189941,1896.329956,1885.390015,1892.48999,2759800000.0,1892.48999
2014-05-21,1873.339966,1888.800049,1873.339966,1888.030029,2777140000.0,1888.030029
2014-05-20,1884.880005,1884.880005,1868.140015,1872.829956,3007700000.0,1872.829956
2014-05-19,1876.660034,1886.0,1872.420044,1885.079956,2664250000.0,1885.079956
2014-05-16,1871.189941,1878.280029,1864.819946,1877.859985,3173650000.0,1877.859985
2014-05-15,1888.160034,1888.160034,1862.359985,1870.849976,3552640000.0,1870.849976
2014-05-14,1897.130005,1897.130005,1885.77002,1888.530029,2822060000.0,1888.530029
2014-05-13,1896.75,1902.170044,1896.060059,1897.449951,2915680000.0,1897.449951
2014-05-12,1880.030029,1897.130005,1880.030029,1896.650024,3005740000.0,1896.650024
2014-05-09,1875.27002,1878.569946,1867.02002,1878.47998,3025020000.0,1878.47998
2014-05-08,1877.390015,1889.069946,1870.050049,1875.630005,3393420000.0,1875.630005
2014-05-07,1868.530029,1878.829956,1859.790039,1878.209961,3632950000.0,1878.209961
2014-05-06,1883.689941,1883.689941,1867.719971,1867.719971,3327260000.0,1867.719971
2014-05-05,1879.449951,1885.51001,1866.77002,1884.660034,2733730000.0,1884.660034
2014-05-02,1885.300049,1891.329956,1878.5,1881.140015,3159560000.0,1881.140015
2014-05-01,1884.390015,1888.589966,1878.040039,1883.680054,3416740000.0,1883.680054
2014-04-30,1877.099976,1885.199951,1872.689941,1883.949951,3779230000.0,1883.949951
2014-04-29,1870.780029,1880.599976,1870.780029,1878.329956,3647820000.0,1878.329956
2014-04-28,1865.0,1877.01001,1850.609985,1869.430054,4034680000.0,1869.430054
2014-04-25,1877.719971,1877.719971,1859.699951,1863.400024,3213020000.0,1863.400024
2014-04-24,1881.969971,1884.060059,1870.23999,1878.609985,3191830000.0,1878.609985
2014-04-23,1879.319946,1879.75,1873.910034,1875.390015,3085720000.0,1875.390015
2014-04-22,1872.569946,1884.890015,1872.569946,1879.550049,3215440000.0,1879.550049
2014-04-21,1865.790039,1871.890015,1863.180054,1871.890015,2642500000.0,1871.890015
2014-04-17,1861.72998,1869.630005,1856.719971,1864.849976,3341430000.0,1864.849976
2014-04-16,1846.01001,1862.310059,1846.01001,1862.310059,3155080000.0,1862.310059
2014-04-15,1831.449951,1844.02002,1816.290039,1842.97998,3736440000.0,1842.97998
2014-04-14,1818.180054,1834.189941,1815.800049,1830.609985,3111540000.0,1830.609985
2014-04-11,1830.650024,1835.069946,1814.359985,1815.689941,3743460000.0,1815.689941
2014-04-10,1872.280029,1872.530029,1830.869995,1833.079956,3758780000.0,1833.079956
2014-04-09,1852.640015,1872.430054,1852.380005,1872.180054,3308650000.0,1872.180054
2014-04-08,1845.47998,1854.949951,1837.48999,1851.959961,3721450000.0,1851.959961
2014-04-07,1863.920044,1864.040039,1841.47998,1845.040039,3801540000.0,1845.040039
2014-04-04,1890.25,1897.280029,1863.26001,1865.089966,3583750000.0,1865.089966
2014-04-03,1891.430054,1893.800049,1882.650024,1888.77002,3055600000.0,1888.77002
2014-04-02,1886.609985,1893.170044,1883.790039,1890.900024,3131660000.0,1890.900024
2014-04-01,1873.959961,1885.839966,1873.959961,1885.52002,3336190000.0,1885.52002
2014-03-31,1859.160034,1875.180054,1859.160034,1872.339966,3274300000.0,1872.339966
2014-03-28,1850.069946,1866.630005,1850.069946,1857.619995,2955520000.0,1857.619995
2014-03-27,1852.109985,1855.550049,1842.109985,1849.040039,3733430000.0,1849.040039
2014-03-26,1867.089966,1875.920044,1852.560059,1852.560059,3480850000.0,1852.560059
2014-03-25,1859.47998,1871.869995,1855.959961,1865.619995,3200560000.0,1865.619995
2014-03-24,1867.670044,1873.339966,1849.689941,1857.439941,3409000000.0,1857.439941
2014-03-21,1874.530029,1883.969971,1863.459961,1866.52002,5270710000.0,1866.52002
2014-03-20,1860.089966,1873.48999,1854.630005,1872.01001,3327540000.0,1872.01001
2014-03-19,1872.25,1874.140015,1850.349976,1860.77002,3289210000.0,1860.77002
2014-03-18,1858.920044,1873.76001,1858.920044,1872.25,2930190000.0,1872.25
2014-03-17,1842.810059,1862.300049,1842.810059,1858.829956,2860490000.0,1858.829956
2014-03-14,1845.069946,1852.439941,1839.569946,1841.130005,3285460000.0,1841.130005
2014-03-13,1869.060059,1874.400024,1841.859985,1846.339966,3670990000.0,1846.339966
2014-03-12,1866.150024,1868.380005,1854.380005,1868.199951,3270860000.0,1868.199951
2014-03-11,1878.26001,1882.349976,1863.880005,1867.630005,3392400000.0,1867.630005
2014-03-10,1877.859985,1877.869995,1867.040039,1877.170044,3021350000.0,1877.170044
2014-03-07,1878.52002,1883.569946,1870.560059,1878.040039,3564740000.0,1878.040039
2014-03-06,1874.180054,1881.939941,1874.180054,1877.030029,3360450000.0,1877.030029
2014-03-05,1874.050049,1876.530029,1871.109985,1873.810059,3392990000.0,1873.810059
2014-03-04,1849.22998,1876.22998,1849.22998,1873.910034,3765770000.0,1873.910034
2014-03-03,1857.680054,1857.680054,1834.439941,1845.72998,3428220000.0,1845.72998
2014-02-28,1855.119995,1867.920044,1847.670044,1859.449951,3917450000.0,1859.449951
2014-02-27,1844.900024,1854.530029,1841.130005,1854.290039,3547460000.0,1854.290039
2014-02-26,1845.790039,1852.650024,1840.660034,1845.160034,3716730000.0,1845.160034
2014-02-25,1847.660034,1852.910034,1840.189941,1845.119995,3515560000.0,1845.119995
2014-02-24,1836.780029,1858.709961,1836.780029,1847.609985,4014530000.0,1847.609985
2014-02-21,1841.069946,1846.130005,1835.599976,1836.25,3403880000.0,1836.25
2014-02-20,1829.23999,1842.790039,1824.579956,1839.780029,3404980000.0,1839.780029
2014-02-19,1838.900024,1847.5,1826.98999,1828.75,3661570000.0,1828.75
2014-02-18,1839.030029,1842.869995,1835.01001,1840.76001,3421110000.0,1840.76001
2014-02-14,1828.459961,1841.650024,1825.589966,1838.630005,3114750000.0,1838.630005
2014-02-13,1814.819946,1830.25,1809.219971,1829.829956,3289510000.0,1829.829956
2014-02-12,1820.119995,1826.550049,1815.969971,1819.26001,3326380000.0,1819.26001
2014-02-11,1800.449951,1823.540039,1800.410034,1819.75,3699380000.0,1819.75
2014-02-10,1796.199951,1799.939941,1791.829956,1799.839966,3312160000.0,1799.839966
2014-02-07,1776.01001,1798.030029,1776.01001,1797.02002,3775990000.0,1797.02002
2014-02-06,1752.98999,1774.060059,1752.98999,1773.430054,3825410000.0,1773.430054
2014-02-05,1753.380005,1755.790039,1737.920044,1751.640015,3984290000.0,1751.640015
2014-02-04,1743.819946,1758.72998,1743.819946,1755.199951,4068410000.0,1755.199951
2014-02-03,1782.680054,1784.829956,1739.660034,1741.890015,4726040000.0,1741.890015
2014-01-31,1790.880005,1793.880005,1772.26001,1782.589966,4059690000.0,1782.589966
2014-01-30,1777.170044,1798.77002,1777.170044,1794.189941,3547510000.0,1794.189941
2014-01-29,1790.150024,1790.150024,1770.449951,1774.199951,3964020000.0,1774.199951
2014-01-28,1783.0,1793.869995,1779.48999,1792.5,3437830000.0,1792.5
2014-01-27,1791.030029,1795.97998,1772.880005,1781.560059,4045200000.0,1781.560059
2014-01-24,1826.959961,1826.959961,1790.290039,1790.290039,4618450000.0,1790.290039
2014-01-23,1842.290039,1842.290039,1820.060059,1828.459961,3972250000.0,1828.459961
2014-01-22,1844.709961,1846.869995,1840.880005,1844.859985,3374170000.0,1844.859985
2014-01-21,1841.050049,1849.310059,1832.380005,1843.800049,3782470000.0,1843.800049
2014-01-17,1844.22998,1846.040039,1835.22998,1838.699951,3626120000.0,1838.699951
2014-01-16,1847.98999,1847.98999,1840.300049,1845.890015,3491310000.0,1845.890015
2014-01-15,1840.52002,1850.839966,1840.52002,1848.380005,3777800000.0,1848.380005
2014-01-14,1821.359985,1839.26001,1821.359985,1838.880005,3353270000.0,1838.880005
2014-01-13,1841.26001,1843.449951,1815.52002,1819.199951,3591350000.0,1819.199951
2014-01-10,1840.060059,1843.150024,1832.430054,1842.369995,3335710000.0,1842.369995
2014-01-09,1839.0,1843.22998,1830.380005,1838.130005,3581150000.0,1838.130005
2014-01-08,1837.900024,1840.02002,1831.400024,1837.48999,3652140000.0,1837.48999
2014-01-07,1828.709961,1840.099976,1828.709961,1837.880005,3511750000.0,1837.880005
2014-01-06,1832.310059,1837.160034,1823.72998,1826.77002,3294850000.0,1826.77002
2014-01-03,1833.209961,1838.23999,1829.130005,1831.369995,2774270000.0,1831.369995
2014-01-02,1845.859985,1845.859985,1827.73999,1831.97998,3080600000.0,1831.97998
2013-12-31,1842.609985,1849.439941,1842.410034,1848.359985,2312840000.0,1848.359985
2013-12-30,1841.469971,1842.469971,1838.77002,1841.069946,2293860000.0,1841.069946
2013-12-27,1842.969971,1844.890015,1839.810059,1841.400024,2052920000.0,1841.400024
2013-12-26,1834.959961,1842.839966,1834.959961,1842.02002,1982270000.0,1842.02002
2013-12-24,1828.02002,1833.319946,1828.02002,1833.319946,1307630000.0,1833.319946
2013-12-23,1822.920044,1829.75,1822.920044,1827.98999,2851540000.0,1827.98999
2013-12-20,1810.390015,1823.75,1810.25,1818.319946,5097700000.0,1818.319946
2013-12-19,1809.0,1810.880005,1801.349976,1809.599976,3497210000.0,1809.599976
2013-12-18,1781.459961,1811.079956,1767.98999,1810.650024,4327770000.0,1810.650024
2013-12-17,1786.469971,1786.77002,1777.050049,1781.0,3270030000.0,1781.0
2013-12-16,1777.47998,1792.219971,1777.47998,1786.540039,3209890000.0,1786.540039
2013-12-13,1777.97998,1780.920044,1772.449951,1775.319946,3061070000.0,1775.319946
2013-12-12,1781.709961,1782.98999,1772.280029,1775.5,3306640000.0,1775.5
2013-12-11,1802.76001,1802.969971,1780.089966,1782.219971,3472240000.0,1782.219971
2013-12-10,1807.599976,1808.52002,1801.75,1802.619995,3117150000.0,1802.619995
2013-12-09,1806.209961,1811.52002,1806.209961,1808.369995,3129500000.0,1808.369995
2013-12-06,1788.359985,1806.040039,1788.359985,1805.089966,3150030000.0,1805.089966
2013-12-05,1792.819946,1792.819946,1783.380005,1785.030029,3336880000.0,1785.030029
2013-12-04,1793.150024,1799.800049,1779.089966,1792.810059,3610540000.0,1792.810059
2013-12-03,1800.099976,1800.099976,1787.849976,1795.150024,3475680000.0,1795.150024
2013-12-02,1806.550049,1810.02002,1798.599976,1800.900024,3095430000.0,1800.900024
2013-11-29,1808.689941,1813.550049,1803.97998,1805.810059,1598300000.0,1805.810059
2013-11-27,1803.47998,1808.27002,1802.77002,1807.22998,2613590000.0,1807.22998
2013-11-26,1802.869995,1808.420044,1800.77002,1802.75,3427120000.0,1802.75
2013-11-25,1806.329956,1808.099976,1800.579956,1802.47998,2998540000.0,1802.47998
2013-11-22,1797.209961,1804.839966,1794.699951,1804.76001,3055140000.0,1804.76001
2013-11-21,1783.52002,1797.160034,1783.52002,1795.849976,3256630000.0,1795.849976
2013-11-20,1789.589966,1795.72998,1777.22998,1781.369995,3109140000.0,1781.369995
2013-11-19,1790.790039,1795.51001,1784.719971,1787.869995,3224450000.0,1787.869995
2013-11-18,1798.819946,1802.329956,1788.0,1791.530029,3168520000.0,1791.530029
2013-11-15,1790.660034,1798.219971,1790.660034,1798.180054,3254820000.0,1798.180054
2013-11-14,1782.75,1791.530029,1780.219971,1790.619995,3139060000.0,1790.619995
2013-11-13,1764.369995,1782.0,1760.640015,1782.0,3327480000.0,1782.0
2013-11-12,1769.51001,1771.780029,1762.290039,1767.689941,3221030000.0,1767.689941
2013-11-11,1769.959961,1773.439941,1767.849976,1771.890015,2534060000.0,1771.890015
2013-11-08,1748.369995,1770.780029,1747.630005,1770.609985,3837170000.0,1770.609985
2013-11-07,1770.73999,1774.540039,1746.199951,1747.150024,4143200000.0,1747.150024
2013-11-06,1765.0,1773.73999,1764.400024,1770.48999,3322100000.0,1770.48999
2013-11-05,1765.670044,1767.030029,1755.76001,1762.969971,3516680000.0,1762.969971
2013-11-04,1763.400024,1768.780029,1761.560059,1767.930054,3194870000.0,1767.930054
2013-11-01,1758.699951,1765.670044,1752.699951,1761.640015,3686290000.0,1761.640015
2013-10-31,1763.23999,1768.530029,1755.719971,1756.540039,3826530000.0,1756.540039
2013-10-30,1772.27002,1775.219971,1757.23999,1763.310059,3523040000.0,1763.310059
2013-10-29,1762.930054,1772.089966,1762.930054,1771.949951,3358460000.0,1771.949951
2013-10-28,1759.420044,1764.98999,1757.670044,1762.109985,3282300000.0,1762.109985
2013-10-25,1756.01001,1759.819946,1752.449951,1759.77002,3175720000.0,1759.77002
2013-10-24,1747.47998,1753.939941,1745.5,1752.069946,3671700000.0,1752.069946
2013-10-23,1752.27002,1752.27002,1740.5,1746.380005,3713380000.0,1746.380005
2013-10-22,1746.47998,1759.329956,1746.47998,1754.670044,3850840000.0,1754.670044
2013-10-21,1745.199951,1747.790039,1740.670044,1744.660034,3052710000.0,1744.660034
2013-10-18,1736.719971,1745.310059,1735.73999,1744.5,3664890000.0,1744.5
2013-10-17,1720.170044,1733.449951,1714.119995,1733.150024,3453590000.0,1733.150024
2013-10-16,1700.48999,1721.76001,1700.48999,1721.540039,3486180000.0,1721.540039
2013-10-15,1709.170044,1711.569946,1695.930054,1698.060059,3327740000.0,1698.060059
2013-10-14,1699.859985,1711.030029,1692.130005,1710.140015,2580580000.0,1710.140015
2013-10-11,1691.089966,1703.439941,1688.52002,1703.199951,2944670000.0,1703.199951
2013-10-10,1660.880005,1692.560059,1660.880005,1692.560059,3362300000.0,1692.560059
2013-10-09,1656.98999,1662.469971,1646.469971,1656.400024,3577840000.0,1656.400024
2013-10-08,1676.219971,1676.790039,1655.030029,1655.449951,3569230000.0,1655.449951
2013-10-07,1687.150024,1687.150024,1674.699951,1676.119995,2678490000.0,1676.119995
2013-10-04,1678.790039,1691.939941,1677.329956,1690.5,2880270000.0,1690.5
2013-10-03,1692.349976,1692.349976,1670.359985,1678.660034,3279650000.0,1678.660034
2013-10-02,1691.900024,1693.869995,1680.339966,1693.869995,3148600000.0,1693.869995
2013-10-01,1682.410034,1696.550049,1682.069946,1695.0,3238690000.0,1695.0
2013-09-30,1687.26001,1687.26001,1674.98999,1681.550049,3308630000.0,1681.550049
2013-09-27,1695.52002,1695.52002,1687.109985,1691.75,2951700000.0,1691.75
2013-09-26,1694.050049,1703.849976,1693.109985,1698.670044,2813930000.0,1698.670044
2013-09-25,1698.02002,1701.709961,1691.880005,1692.77002,3148730000.0,1692.77002
2013-09-24,1702.599976,1707.630005,1694.900024,1697.420044,3268930000.0,1697.420044
2013-09-23,1711.439941,1711.439941,1697.099976,1701.839966,3126950000.0,1701.839966
2013-09-20,1722.439941,1725.22998,1708.890015,1709.910034,5074030000.0,1709.910034
2013-09-19,1727.339966,1729.859985,1720.199951,1722.339966,3740130000.0,1722.339966
2013-09-18,1705.73999,1729.439941,1700.349976,1725.52002,3989760000.0,1725.52002
2013-09-17,1697.72998,1705.52002,1697.72998,1704.76001,2774240000.0,1704.76001
2013-09-16,1691.699951,1704.949951,1691.699951,1697.599976,3079800000.0,1697.599976
2013-09-13,1685.040039,1688.72998,1682.219971,1687.98999,2736500000.0,1687.98999
2013-09-12,1689.209961,1689.969971,1681.959961,1683.420044,3106290000.0,1683.420044
2013-09-11,1681.040039,1689.130005,1678.699951,1689.130005,3135460000.0,1689.130005
2013-09-10,1675.109985,1684.089966,1675.109985,1683.98999,3691800000.0,1683.98999
2013-09-09,1656.849976,1672.400024,1656.849976,1671.709961,3102780000.0,1671.709961
2013-09-06,1657.439941,1664.829956,1640.619995,1655.170044,3123880000.0,1655.170044
2013-09-05,1653.280029,1659.170044,1653.069946,1655.079956,2957110000.0,1655.079956
2013-09-04,1640.719971,1655.719971,1637.410034,1653.079956,3312150000.0,1653.079956
2013-09-03,1635.949951,1651.349976,1633.410034,1639.77002,3731610000.0,1639.77002
2013-08-30,1638.890015,1640.079956,1628.050049,1632.969971,2734300000.0,1632.969971
2013-08-29,1633.5,1646.410034,1630.880005,1638.170044,2527550000.0,1638.170044
2013-08-28,1630.25,1641.180054,1627.469971,1634.959961,2784010000.0,1634.959961
2013-08-27,1652.540039,1652.540039,1629.050049,1630.47998,3219190000.0,1630.47998
2013-08-26,1664.290039,1669.51001,1656.02002,1656.780029,2430670000.0,1656.780029
2013-08-23,1659.920044,1664.849976,1654.810059,1663.5,2582670000.0,1663.5
2013-08-22,1645.030029,1659.550049,1645.030029,1656.959961,2537460000.0,1656.959961
2013-08-21,1650.660034,1656.98999,1639.430054,1642.800049,2932180000.0,1642.800049
2013-08-20,1646.810059,1658.920044,1646.079956,1652.349976,2994090000.0,1652.349976
2013-08-19,1655.25,1659.180054,1645.839966,1646.060059,2904530000.0,1646.060059
2013-08-16,1661.219971,1663.599976,1652.609985,1655.829956,3211450000.0,1655.829956
2013-08-15,1679.609985,1679.609985,1658.589966,1661.319946,3426690000.0,1661.319946
2013-08-14,1693.880005,1695.52002,1684.829956,1685.390015,2871430000.0,1685.390015
2013-08-13,1690.650024,1696.810059,1682.619995,1694.160034,3035560000.0,1694.160034
2013-08-12,1688.369995,1691.48999,1683.349976,1689.469971,2789160000.0,1689.469971
2013-08-09,1696.099976,1699.420044,1686.02002,1691.420044,2957670000.0,1691.420044
2013-08-08,1693.349976,1700.180054,1688.380005,1697.47998,3271660000.0,1697.47998
2013-08-07,1695.300049,1695.300049,1684.910034,1690.910034,3010230000.0,1690.910034
2013-08-06,1705.790039,1705.790039,1693.290039,1697.369995,3141210000.0,1697.369995
2013-08-05,1708.01001,1709.23999,1703.550049,1707.140015,2529300000.0,1707.140015
2013-08-02,1706.099976,1709.670044,1700.680054,1709.670044,3136630000.0,1709.670044
2013-08-01,1689.420044,1707.849976,1689.420044,1706.869995,3775170000.0,1706.869995
2013-07-31,1687.76001,1698.430054,1684.939941,1685.72998,3847390000.0,1685.72998
2013-07-30,1687.920044,1693.189941,1682.420044,1685.959961,3320530000.0,1685.959961
2013-07-29,1690.319946,1690.920044,1681.859985,1685.329956,2840520000.0,1685.329956
2013-07-26,1687.310059,1691.849976,1676.030029,1691.650024,2762770000.0,1691.650024
2013-07-25,1685.209961,1690.939941,1680.069946,1690.25,3322500000.0,1690.25
2013-07-24,1696.060059,1698.380005,1682.569946,1685.939941,3336120000.0,1685.939941
2013-07-23,1696.630005,1698.780029,1691.130005,1692.390015,3096180000.0,1692.390015
2013-07-22,1694.410034,1697.609985,1690.670044,1695.530029,2779130000.0,1695.530029
2013-07-19,1686.150024,1692.089966,1684.079956,1692.089966,3302580000.0,1692.089966
2013-07-18,1681.050049,1693.119995,1681.050049,1689.369995,3452370000.0,1689.369995
2013-07-17,1677.910034,1684.75,1677.910034,1680.910034,3153440000.0,1680.910034
2013-07-16,1682.699951,1683.72998,1671.839966,1676.26001,3081710000.0,1676.26001
2013-07-15,1679.589966,1684.51001,1677.890015,1682.5,2623200000.0,1682.5
2013-07-12,1675.26001,1680.189941,1672.329956,1680.189941,3039070000.0,1680.189941
2013-07-11,1657.410034,1676.630005,1657.410034,1675.02002,3446340000.0,1675.02002
2013-07-10,1651.560059,1657.920044,1647.660034,1652.619995,3011010000.0,1652.619995
2013-07-09,1642.890015,1654.180054,1642.890015,1652.319946,3155360000.0,1652.319946
2013-07-08,1634.199951,1644.680054,1634.199951,1640.459961,3514590000.0,1640.459961
2013-07-05,1618.650024,1632.069946,1614.709961,1631.890015,2634140000.0,1631.890015
2013-07-03,1611.47998,1618.969971,1604.569946,1615.410034,1966050000.0,1615.410034
2013-07-02,1614.290039,1624.26001,1606.77002,1614.079956,3317130000.0,1614.079956
2013-07-01,1609.780029,1626.609985,1609.780029,1614.959961,3104690000.0,1614.959961
2013-06-28,1611.119995,1615.939941,1601.060059,1606.280029,4977190000.0,1606.280029
2013-06-27,1606.439941,1620.069946,1606.439941,1613.199951,3364540000.0,1613.199951
2013-06-26,1592.27002,1606.829956,1592.27002,1603.26001,3558340000.0,1603.26001
2013-06-25,1577.52002,1593.790039,1577.089966,1588.030029,3761170000.0,1588.030029
2013-06-24,1588.77002,1588.77002,1560.329956,1573.089966,4733660000.0,1573.089966
2013-06-21,1588.619995,1599.189941,1577.699951,1592.430054,5797280000.0,1592.430054
2013-06-20,1624.619995,1624.619995,1584.319946,1588.189941,4858850000.0,1588.189941
2013-06-19,1651.829956,1652.449951,1628.910034,1628.930054,3545060000.0,1628.930054
2013-06-18,1639.77002,1654.189941,1639.77002,1651.810059,3120980000.0,1651.810059
2013-06-17,1630.640015,1646.5,1630.339966,1639.040039,3137080000.0,1639.040039
2013-06-14,1635.52002,1640.800049,1623.959961,1626.72998,2939400000.0,1626.72998
2013-06-13,1612.150024,1639.25,1608.069946,1636.359985,3378620000.0,1636.359985
2013-06-12,1629.939941,1637.709961,1610.920044,1612.52002,3202550000.0,1612.52002
2013-06-11,1638.640015,1640.130005,1622.920044,1626.130005,3435710000.0,1626.130005
2013-06-10,1644.670044,1648.689941,1639.26001,1642.810059,2978730000.0,1642.810059
2013-06-07,1625.27002,1644.400024,1625.27002,1643.380005,3371990000.0,1643.380005
2013-06-06,1609.290039,1622.560059,1598.22998,1622.560059,3547380000.0,1622.560059
2013-06-05,1629.050049,1629.310059,1607.089966,1608.900024,3632350000.0,1608.900024
2013-06-04,1640.72998,1646.530029,1623.619995,1631.380005,3653840000.0,1631.380005
2013-06-03,1631.709961,1640.420044,1622.719971,1640.420044,3952070000.0,1640.420044
2013-05-31,1652.130005,1658.98999,1630.73999,1630.73999,4099600000.0,1630.73999
2013-05-30,1649.140015,1661.910034,1648.609985,1654.410034,3498620000.0,1654.410034
2013-05-29,1656.569946,1656.569946,1640.050049,1648.359985,3587140000.0,1648.359985
2013-05-28,1652.630005,1674.209961,1652.630005,1660.060059,3457400000.0,1660.060059
2013-05-24,1646.670044,1649.780029,1636.880005,1649.599976,2758080000.0,1649.599976
2013-05-23,1651.619995,1655.5,1635.530029,1650.51001,3945510000.0,1650.51001
2013-05-22,1669.390015,1687.180054,1648.859985,1655.349976,4361020000.0,1655.349976
2013-05-21,1666.199951,1674.930054,1662.670044,1669.160034,3513560000.0,1669.160034
2013-05-20,1665.709961,1672.839966,1663.52002,1666.290039,3275080000.0,1666.290039
2013-05-17,1652.449951,1667.469971,1652.449951,1667.469971,3440710000.0,1667.469971
2013-05-16,1658.069946,1660.51001,1648.599976,1650.469971,3513130000.0,1650.469971
2013-05-15,1649.130005,1661.48999,1646.680054,1658.780029,3657440000.0,1658.780029
2013-05-14,1633.75,1651.099976,1633.75,1650.339966,3457790000.0,1650.339966
2013-05-13,1632.099976,1636.0,1626.73999,1633.77002,2910600000.0,1633.77002
2013-05-10,1626.689941,1633.699951,1623.709961,1633.699951,3086470000.0,1633.699951
2013-05-09,1632.689941,1635.01001,1623.089966,1626.670044,3457400000.0,1626.670044
2013-05-08,1625.949951,1632.780029,1622.699951,1632.689941,3554700000.0,1632.689941
2013-05-07,1617.550049,1626.030029,1616.640015,1625.959961,3309580000.0,1625.959961
2013-05-06,1614.400024,1619.77002,1614.209961,1617.5,3062240000.0,1617.5
2013-05-03,1597.599976,1618.459961,1597.599976,1614.420044,3603910000.0,1614.420044
2013-05-02,1582.77002,1598.599976,1582.77002,1597.589966,3366950000.0,1597.589966
2013-05-01,1597.550049,1597.550049,1581.280029,1582.699951,3530320000.0,1582.699951
2013-04-30,1593.579956,1597.569946,1586.5,1597.569946,3745070000.0,1597.569946
2013-04-29,1582.339966,1596.650024,1582.339966,1593.609985,2891200000.0,1593.609985
2013-04-26,1585.160034,1585.780029,1577.560059,1582.23999,3198620000.0,1582.23999
2013-04-25,1578.930054,1592.640015,1578.930054,1585.160034,3908580000.0,1585.160034
2013-04-24,1578.780029,1583.0,1575.800049,1578.790039,3598240000.0,1578.790039
2013-04-23,1562.5,1579.579956,1562.5,1578.780029,3565150000.0,1578.780029
2013-04-22,1555.25,1565.550049,1548.189941,1562.5,2979880000.0,1562.5
2013-04-19,1541.609985,1555.890015,1539.400024,1555.25,3569870000.0,1555.25
2013-04-18,1552.030029,1554.380005,1536.030029,1541.609985,3890800000.0,1541.609985
2013-04-17,1574.569946,1574.569946,1543.689941,1552.01001,4250310000.0,1552.01001
2013-04-16,1552.359985,1575.349976,1552.359985,1574.569946,3654700000.0,1574.569946
2013-04-15,1588.839966,1588.839966,1552.280029,1552.359985,4660130000.0,1552.359985
2013-04-12,1593.300049,1593.300049,1579.969971,1588.849976,3206290000.0,1588.849976
2013-04-11,1587.72998,1597.349976,1586.170044,1593.369995,3393950000.0,1593.369995
2013-04-10,1568.609985,1589.069946,1568.609985,1587.72998,3453350000.0,1587.72998
2013-04-09,1563.109985,1573.890015,1560.920044,1568.609985,3252780000.0,1568.609985
2013-04-08,1553.26001,1563.069946,1548.630005,1563.069946,2887120000.0,1563.069946
2013-04-05,1559.97998,1559.97998,1539.5,1553.280029,3515410000.0,1553.280029
2013-04-04,1553.689941,1562.599976,1552.52002,1559.97998,3350670000.0,1559.97998
2013-04-03,1570.25,1571.469971,1549.800049,1553.689941,4060610000.0,1553.689941
2013-04-02,1562.170044,1573.660034,1562.170044,1570.25,3312160000.0,1570.25
2013-04-01,1569.180054,1570.569946,1558.469971,1562.170044,2753110000.0,1562.170044
2013-03-28,1562.859985,1570.280029,1561.079956,1569.189941,3304440000.0,1569.189941
2013-03-27,1563.75,1564.069946,1551.900024,1562.849976,2914210000.0,1562.849976
2013-03-26,1551.689941,1563.949951,1551.689941,1563.77002,2869260000.0,1563.77002
2013-03-25,1556.890015,1564.910034,1546.219971,1551.689941,3178170000.0,1551.689941
2013-03-22,1545.900024,1557.73999,1545.900024,1556.890015,2948380000.0,1556.890015
2013-03-21,1558.709961,1558.709961,1543.550049,1545.800049,3243270000.0,1545.800049
2013-03-20,1548.339966,1561.560059,1548.339966,1558.709961,3349090000.0,1558.709961
2013-03-19,1552.099976,1557.25,1538.569946,1548.339966,3796210000.0,1548.339966
2013-03-18,1560.699951,1560.699951,1545.130005,1552.099976,3164560000.0,1552.099976
2013-03-15,1563.209961,1563.619995,1555.73999,1560.699951,5175850000.0,1560.699951
2013-03-14,1554.52002,1563.319946,1554.52002,1563.22998,3459260000.0,1563.22998
2013-03-13,1552.47998,1556.390015,1548.25,1554.52002,3073830000.0,1554.52002
2013-03-12,1556.219971,1556.77002,1548.23999,1552.47998,3274910000.0,1552.47998
2013-03-11,1551.150024,1556.27002,1547.359985,1556.219971,3091080000.0,1556.219971
2013-03-08,1544.26001,1552.47998,1542.939941,1551.180054,3652260000.0,1551.180054
2013-03-07,1541.459961,1545.780029,1541.459961,1544.26001,3634710000.0,1544.26001
2013-03-06,1539.790039,1545.25,1538.109985,1541.459961,3676890000.0,1541.459961
2013-03-05,1525.199951,1543.469971,1525.199951,1539.790039,3610690000.0,1539.790039
2013-03-04,1518.199951,1525.27002,1512.290039,1525.199951,3414430000.0,1525.199951
2013-03-01,1514.680054,1519.98999,1501.47998,1518.199951,3695610000.0,1518.199951
2013-02-28,1515.98999,1525.339966,1514.459961,1514.680054,3912320000.0,1514.680054
2013-02-27,1496.939941,1520.079956,1494.880005,1515.98999,3551850000.0,1515.98999
2013-02-26,1487.849976,1498.98999,1485.01001,1496.939941,3975280000.0,1496.939941
2013-02-25,1515.599976,1525.839966,1487.849976,1487.849976,4011050000.0,1487.849976
2013-02-22,1502.420044,1515.640015,1502.420044,1515.599976,3419320000.0,1515.599976
2013-02-21,1511.949951,1511.949951,1497.290039,1502.420044,4274600000.0,1502.420044
2013-02-20,1530.939941,1530.939941,1511.410034,1511.949951,4240570000.0,1511.949951
2013-02-19,1519.790039,1530.939941,1519.790039,1530.939941,3748910000.0,1530.939941
2013-02-15,1521.380005,1524.23999,1514.140015,1519.790039,3838510000.0,1519.790039
2013-02-14,1520.329956,1523.140015,1514.02002,1521.380005,3759740000.0,1521.380005
2013-02-13,1519.430054,1524.689941,1515.930054,1520.329956,3385880000.0,1520.329956
2013-02-12,1517.01001,1522.290039,1515.609985,1519.430054,3414370000.0,1519.430054
2013-02-11,1517.930054,1518.310059,1513.609985,1517.01001,2684100000.0,1517.01001
2013-02-08,1509.390015,1518.310059,1509.390015,1517.930054,2986150000.0,1517.930054
2013-02-07,1512.119995,1512.900024,1498.48999,1509.390015,3614580000.0,1509.390015
2013-02-06,1511.290039,1512.530029,1504.709961,1512.119995,3611570000.0,1512.119995
2013-02-05,1495.709961,1514.959961,1495.709961,1511.290039,3618360000.0,1511.290039
2013-02-04,1513.170044,1513.170044,1495.02002,1495.709961,3390000000.0,1495.709961
2013-02-01,1498.109985,1514.410034,1498.109985,1513.170044,3836320000.0,1513.170044
2013-01-31,1501.959961,1504.189941,1496.76001,1498.109985,3999880000.0,1498.109985
2013-01-30,1507.839966,1509.939941,1500.109985,1501.959961,3726810000.0,1501.959961
2013-01-29,1500.180054,1509.349976,1498.089966,1507.839966,3949640000.0,1507.839966
2013-01-28,1502.959961,1503.22998,1496.329956,1500.180054,3388540000.0,1500.180054
2013-01-25,1494.819946,1503.26001,1494.819946,1502.959961,3476290000.0,1502.959961
2013-01-24,1494.810059,1502.27002,1489.459961,1494.819946,3699430000.0,1494.819946
2013-01-23,1492.560059,1496.130005,1489.900024,1494.810059,3552010000.0,1494.810059
2013-01-22,1485.97998,1492.560059,1481.160034,1492.560059,3570950000.0,1492.560059
2013-01-18,1480.949951,1485.97998,1475.810059,1485.97998,3795740000.0,1485.97998
2013-01-17,1472.630005,1485.160034,1472.630005,1480.939941,3706710000.0,1480.939941
2013-01-16,1472.329956,1473.959961,1467.599976,1472.630005,3384080000.0,1472.630005
2013-01-15,1470.670044,1473.310059,1463.76001,1472.339966,3135350000.0,1472.339966
2013-01-14,1472.050049,1472.050049,1465.689941,1470.680054,3003010000.0,1470.680054
2013-01-11,1472.119995,1472.75,1467.579956,1472.050049,3340650000.0,1472.050049
2013-01-10,1461.02002,1472.300049,1461.02002,1472.119995,4081840000.0,1472.119995
2013-01-09,1457.150024,1464.72998,1457.150024,1461.02002,3674390000.0,1461.02002
2013-01-08,1461.890015,1461.890015,1451.640015,1457.150024,3601600000.0,1457.150024
2013-01-07,1466.469971,1466.469971,1456.619995,1461.890015,3304970000.0,1461.890015
2013-01-04,1459.369995,1467.939941,1458.98999,1466.469971,3424290000.0,1466.469971
2013-01-03,1462.420044,1465.469971,1455.530029,1459.369995,3829730000.0,1459.369995
2013-01-02,1426.189941,1462.430054,1426.189941,1462.420044,4202600000.0,1462.420044
2012-12-31,1402.430054,1426.73999,1398.109985,1426.189941,3204330000.0,1426.189941
2012-12-28,1418.099976,1418.099976,1401.579956,1402.430054,2426680000.0,1402.430054
2012-12-27,1419.829956,1422.800049,1401.800049,1418.099976,2830180000.0,1418.099976
2012-12-26,1426.660034,1429.420044,1416.430054,1419.829956,2285030000.0,1419.829956
2012-12-24,1430.150024,1430.150024,1424.660034,1426.660034,1248960000.0,1426.660034
2012-12-21,1443.670044,1443.670044,1422.579956,1430.150024,5229160000.0,1430.150024
2012-12-20,1435.810059,1443.699951,1432.819946,1443.689941,3686580000.0,1443.689941
2012-12-19,1446.790039,1447.75,1435.800049,1435.810059,3869800000.0,1435.810059
2012-12-18,1430.469971,1448.0,1430.469971,1446.790039,4302240000.0,1446.790039
2012-12-17,1413.540039,1430.670044,1413.540039,1430.359985,3455610000.0,1430.359985
2012-12-14,1419.449951,1419.449951,1411.880005,1413.579956,3210170000.0,1413.579956
2012-12-13,1428.47998,1431.359985,1416.0,1419.449951,3349960000.0,1419.449951
2012-12-12,1427.839966,1438.589966,1426.76001,1428.47998,3709050000.0,1428.47998
2012-12-11,1418.550049,1434.27002,1418.550049,1427.839966,3650230000.0,1427.839966
2012-12-10,1418.069946,1421.640015,1415.640015,1418.550049,2999430000.0,1418.550049
2012-12-07,1413.949951,1420.339966,1410.900024,1418.069946,3125160000.0,1418.069946
2012-12-06,1409.430054,1413.949951,1405.930054,1413.939941,3229700000.0,1413.939941
2012-12-05,1407.050049,1415.560059,1398.22998,1409.280029,4253920000.0,1409.280029
2012-12-04,1409.459961,1413.140015,1403.650024,1407.050049,3247710000.0,1407.050049
2012-12-03,1416.339966,1423.72998,1408.459961,1409.459961,3074280000.0,1409.459961
2012-11-30,1415.949951,1418.859985,1411.630005,1416.180054,3966000000.0,1416.180054
2012-11-29,1409.959961,1419.699951,1409.040039,1415.949951,3356850000.0,1415.949951
2012-11-28,1398.77002,1410.310059,1385.430054,1409.930054,3359250000.0,1409.930054
2012-11-27,1406.290039,1409.01001,1398.030029,1398.939941,3323120000.0,1398.939941
2012-11-26,1409.150024,1409.150024,1397.680054,1406.290039,2948960000.0,1406.290039
2012-11-23,1391.030029,1409.160034,1391.030029,1409.150024,1504960000.0,1409.150024
2012-11-21,1387.790039,1391.25,1386.390015,1391.030029,2667090000.0,1391.030029
2012-11-20,1386.819946,1389.77002,1377.040039,1387.810059,3207160000.0,1387.810059
2012-11-19,1359.880005,1386.890015,1359.880005,1386.890015,3374800000.0,1386.890015
2012-11-16,1353.359985,1362.030029,1343.349976,1359.880005,4045910000.0,1359.880005
2012-11-15,1355.410034,1360.619995,1348.050049,1353.329956,3928870000.0,1353.329956
2012-11-14,1374.640015,1380.130005,1352.5,1355.48999,4109510000.0,1355.48999
2012-11-13,1380.030029,1388.810059,1371.390015,1374.530029,3455550000.0,1374.530029
2012-11-12,1379.859985,1384.869995,1377.189941,1380.030029,2567540000.0,1380.030029
2012-11-09,1377.550049,1391.390015,1373.030029,1379.849976,3647350000.0,1379.849976
2012-11-08,1394.530029,1401.22998,1377.51001,1377.51001,3779520000.0,1377.51001
2012-11-07,1428.27002,1428.27002,1388.140015,1394.530029,4356490000.0,1394.530029
2012-11-06,1417.26001,1433.380005,1417.26001,1428.390015,3306970000.0,1428.390015
2012-11-05,1414.02002,1419.900024,1408.130005,1417.26001,2921040000.0,1417.26001
2012-11-02,1427.589966,1434.27002,1412.910034,1414.199951,3732480000.0,1414.199951
2012-11-01,1412.199951,1428.349976,1412.199951,1427.589966,3929890000.0,1427.589966
2012-10-31,1410.98999,1418.76001,1405.949951,1412.160034,3577110000.0,1412.160034
2012-10-26,1412.969971,1417.089966,1403.280029,1411.939941,3284910000.0,1411.939941
2012-10-25,1409.73999,1421.119995,1405.140015,1412.969971,3512640000.0,1412.969971
2012-10-24,1413.199951,1420.040039,1407.099976,1408.75,3385970000.0,1408.75
2012-10-23,1433.73999,1433.73999,1407.560059,1413.109985,3587670000.0,1413.109985
2012-10-22,1433.209961,1435.459961,1422.060059,1433.819946,3216220000.0,1433.819946
2012-10-19,1457.339966,1457.339966,1429.849976,1433.189941,3875170000.0,1433.189941
2012-10-18,1460.939941,1464.02002,1452.630005,1457.339966,3880030000.0,1457.339966
2012-10-17,1454.219971,1462.199951,1453.349976,1460.910034,3655320000.0,1460.910034
2012-10-16,1440.310059,1455.51001,1440.310059,1454.920044,3568770000.0,1454.920044
2012-10-15,1428.75,1441.310059,1427.23999,1440.130005,3483810000.0,1440.130005
2012-10-12,1432.839966,1438.430054,1425.530029,1428.589966,3134750000.0,1428.589966
2012-10-11,1432.819946,1443.900024,1432.819946,1432.839966,3672540000.0,1432.839966
2012-10-10,1441.47998,1442.52002,1430.640015,1432.560059,3225060000.0,1432.560059
2012-10-09,1455.900024,1455.900024,1441.180054,1441.47998,3216320000.0,1441.47998
2012-10-08,1460.930054,1460.930054,1453.099976,1455.880005,2328720000.0,1455.880005
2012-10-05,1461.400024,1470.959961,1456.890015,1460.930054,3172940000.0,1460.930054
2012-10-04,1451.079956,1463.140015,1451.079956,1461.400024,3615860000.0,1461.400024
2012-10-03,1446.050049,1454.300049,1441.98999,1450.98999,3531640000.0,1450.98999
2012-10-02,1444.98999,1451.52002,1439.01001,1445.75,3321790000.0,1445.75
2012-10-01,1440.900024,1457.140015,1440.900024,1444.48999,3505080000.0,1444.48999
2012-09-28,1447.130005,1447.130005,1435.599976,1440.670044,3509230000.0,1440.670044
2012-09-27,1433.359985,1450.199951,1433.359985,1447.150024,3150330000.0,1447.150024
2012-09-26,1441.599976,1441.599976,1430.530029,1433.319946,3565380000.0,1433.319946
2012-09-25,1456.939941,1463.23999,1441.589966,1441.589966,3739900000.0,1441.589966
2012-09-24,1459.76001,1460.719971,1452.060059,1456.890015,3008920000.0,1456.890015
2012-09-21,1460.339966,1467.069946,1459.51001,1460.150024,4833870000.0,1460.150024
2012-09-20,1461.050049,1461.22998,1449.97998,1460.26001,3382520000.0,1460.26001
2012-09-19,1459.5,1465.150024,1457.880005,1461.050049,3451360000.0,1461.050049
2012-09-18,1461.189941,1461.469971,1456.130005,1459.319946,3377390000.0,1459.319946
2012-09-17,1465.420044,1465.630005,1457.550049,1461.189941,3482430000.0,1461.189941
2012-09-14,1460.069946,1474.51001,1460.069946,1465.77002,5041990000.0,1465.77002
2012-09-13,1436.560059,1463.76001,1435.339966,1459.98999,4606550000.0,1459.98999
2012-09-12,1433.560059,1439.150024,1432.98999,1436.560059,3641200000.0,1436.560059
2012-09-11,1429.130005,1437.76001,1429.130005,1433.560059,3509630000.0,1433.560059
2012-09-10,1437.920044,1438.73999,1428.97998,1429.079956,3223670000.0,1429.079956
2012-09-07,1432.119995,1437.920044,1431.449951,1437.920044,3717620000.0,1437.920044
2012-09-06,1403.73999,1432.119995,1403.73999,1432.119995,3952870000.0,1432.119995
2012-09-05,1404.939941,1408.810059,1401.25,1403.439941,3389110000.0,1403.439941
2012-09-04,1406.540039,1409.310059,1396.560059,1404.939941,3200310000.0,1404.939941
2012-08-31,1400.069946,1413.089966,1398.959961,1406.579956,2938250000.0,1406.579956
2012-08-30,1410.079956,1410.079956,1397.01001,1399.47998,2530280000.0,1399.47998
2012-08-29,1409.319946,1413.949951,1406.569946,1410.48999,2571220000.0,1410.48999
2012-08-28,1410.439941,1413.630005,1405.589966,1409.300049,2629090000.0,1409.300049
2012-08-27,1411.130005,1416.170044,1409.109985,1410.439941,2472500000.0,1410.439941
2012-08-24,1401.98999,1413.459961,1398.040039,1411.130005,2598790000.0,1411.130005
2012-08-23,1413.48999,1413.48999,1400.5,1402.079956,3008240000.0,1402.079956
2012-08-22,1413.089966,1416.119995,1406.780029,1413.48999,3062690000.0,1413.48999
2012-08-21,1418.130005,1426.680054,1410.859985,1413.170044,3282950000.0,1413.170044
2012-08-20,1417.849976,1418.130005,1412.119995,1418.130005,2766320000.0,1418.130005
2012-08-17,1415.839966,1418.709961,1414.670044,1418.160034,2922990000.0,1418.160034
2012-08-16,1405.569946,1417.439941,1404.150024,1415.51001,3114100000.0,1415.51001
2012-08-15,1403.890015,1407.72998,1401.829956,1405.530029,2655750000.0,1405.530029
2012-08-14,1404.359985,1410.030029,1400.599976,1403.930054,2930900000.0,1403.930054
2012-08-13,1405.869995,1405.869995,1397.319946,1404.109985,2499990000.0,1404.109985
2012-08-10,1402.579956,1405.97998,1395.619995,1405.869995,2767980000.0,1405.869995
2012-08-09,1402.26001,1405.949951,1398.800049,1402.800049,3119610000.0,1402.800049
2012-08-08,1401.22998,1404.140015,1396.130005,1402.219971,3221790000.0,1402.219971
2012-08-07,1394.459961,1407.140015,1394.459961,1401.349976,3682490000.0,1401.349976
2012-08-06,1391.040039,1399.630005,1391.040039,1394.22998,3122050000.0,1394.22998
2012-08-03,1365.449951,1394.160034,1365.449951,1390.98999,3751170000.0,1390.98999
2012-08-02,1375.130005,1375.130005,1354.650024,1365.0,4193740000.0,1365.0
2012-08-01,1379.319946,1385.030029,1373.349976,1375.319946,4440920000.0,1375.319946
2012-07-31,1385.27002,1387.160034,1379.170044,1379.319946,3821570000.0,1379.319946
2012-07-30,1385.939941,1391.73999,1381.369995,1385.300049,3212060000.0,1385.300049
2012-07-27,1360.050049,1389.189941,1360.050049,1385.969971,4399010000.0,1385.969971
2012-07-26,1338.170044,1363.130005,1338.170044,1360.02002,4429300000.0,1360.02002
2012-07-25,1338.349976,1343.97998,1331.5,1337.890015,3719170000.0,1337.890015
2012-07-24,1350.52002,1351.530029,1329.23999,1338.310059,3891290000.0,1338.310059
2012-07-23,1362.339966,1362.339966,1337.560059,1350.52002,3717180000.0,1350.52002
2012-07-20,1376.51001,1376.51001,1362.189941,1362.660034,3925020000.0,1362.660034
2012-07-19,1373.01001,1380.390015,1371.209961,1376.51001,4043360000.0,1376.51001
2012-07-18,1363.579956,1375.26001,1358.959961,1372.780029,3642630000.0,1372.780029
2012-07-17,1353.680054,1365.359985,1345.069946,1363.670044,3566680000.0,1363.670044
2012-07-16,1356.5,1357.26001,1348.51001,1353.640015,2862720000.0,1353.640015
2012-07-13,1334.810059,1357.699951,1334.810059,1356.780029,3212930000.0,1356.780029
2012-07-12,1341.290039,1341.290039,1325.410034,1334.76001,3654440000.0,1334.76001
2012-07-11,1341.400024,1345.0,1333.25,1341.449951,3426290000.0,1341.449951
2012-07-10,1352.959961,1361.540039,1336.27002,1341.469971,3470600000.0,1341.469971
2012-07-09,1354.660034,1354.869995,1346.650024,1352.459961,2904860000.0,1352.459961
2012-07-06,1367.089966,1367.089966,1348.030029,1354.680054,2745140000.0,1354.680054
2012-07-05,1373.719971,1373.849976,1363.02002,1367.579956,3041520000.0,1367.579956
2012-07-03,1365.75,1374.810059,1363.530029,1374.02002,2116390000.0,1374.02002
2012-07-02,1362.329956,1366.349976,1355.699951,1365.51001,3301650000.0,1365.51001
2012-06-29,1330.119995,1362.170044,1330.119995,1362.160034,4590480000.0,1362.160034
2012-06-28,1331.52002,1331.52002,1313.290039,1329.040039,3969370000.0,1329.040039
2012-06-27,1320.709961,1334.400024,1320.709961,1331.849976,3286910000.0,1331.849976
2012-06-26,1314.089966,1324.23999,1310.300049,1319.98999,3412940000.0,1319.98999
2012-06-25,1334.900024,1334.900024,1309.27002,1313.719971,3501820000.0,1313.719971
2012-06-22,1325.920044,1337.819946,1325.920044,1335.02002,5271490000.0,1335.02002
2012-06-21,1355.430054,1358.27002,1324.410034,1325.51001,4094470000.0,1325.51001
2012-06-20,1358.040039,1361.569946,1346.449951,1355.689941,3695700000.0,1355.689941
2012-06-19,1344.829956,1363.459961,1344.829956,1357.97998,3815350000.0,1357.97998
2012-06-18,1342.420044,1348.219971,1334.459961,1344.780029,3259430000.0,1344.780029
2012-06-15,1329.189941,1343.319946,1329.189941,1342.839966,4401570000.0,1342.839966
2012-06-14,1314.880005,1333.680054,1314.140015,1329.099976,3687720000.0,1329.099976
2012-06-13,1324.02002,1327.280029,1310.51001,1314.880005,3506510000.0,1314.880005
2012-06-12,1309.400024,1324.310059,1306.619995,1324.180054,3442920000.0,1324.180054
2012-06-11,1325.719971,1335.52002,1307.72998,1308.930054,3537530000.0,1308.930054
2012-06-08,1314.98999,1325.810059,1307.77002,1325.660034,3497190000.0,1325.660034
2012-06-07,1316.150024,1329.050049,1312.680054,1314.98999,4258140000.0,1314.98999
2012-06-06,1285.609985,1315.130005,1285.609985,1315.130005,4268360000.0,1315.130005
2012-06-05,1277.819946,1287.619995,1274.160034,1285.5,3403230000.0,1285.5
2012-06-04,1278.290039,1282.550049,1266.73999,1278.180054,4011960000.0,1278.180054
2012-06-01,1309.869995,1309.869995,1277.25,1278.040039,4669350000.0,1278.040039
2012-05-31,1313.089966,1319.73999,1298.900024,1310.329956,4557620000.0,1310.329956
2012-05-30,1331.25,1331.25,1310.76001,1313.319946,3534290000.0,1313.319946
2012-05-29,1318.900024,1334.930054,1318.900024,1332.420044,3441640000.0,1332.420044
2012-05-25,1320.810059,1324.199951,1314.22998,1317.819946,2872660000.0,1317.819946
2012-05-24,1318.719971,1324.140015,1310.5,1320.680054,3937670000.0,1320.680054
2012-05-23,1316.02002,1320.709961,1296.530029,1318.859985,4108330000.0,1318.859985
2012-05-22,1316.089966,1328.48999,1310.040039,1316.630005,4123680000.0,1316.630005
2012-05-21,1295.72998,1316.390015,1295.72998,1315.98999,3786750000.0,1315.98999
2012-05-18,1305.050049,1312.23999,1291.97998,1295.219971,4512470000.0,1295.219971
2012-05-17,1324.819946,1326.359985,1304.859985,1304.859985,4664280000.0,1304.859985
2012-05-16,1330.780029,1341.780029,1324.790039,1324.800049,4280420000.0,1324.800049
2012-05-15,1338.359985,1344.939941,1328.410034,1330.660034,4114040000.0,1330.660034
2012-05-14,1351.930054,1351.930054,1336.609985,1338.349976,3688120000.0,1338.349976
2012-05-11,1358.109985,1365.660034,1348.890015,1353.390015,3869070000.0,1353.390015
2012-05-10,1354.579956,1365.880005,1354.579956,1357.98999,3727990000.0,1357.98999
2012-05-09,1363.199951,1363.72998,1343.130005,1354.579956,4288540000.0,1354.579956
2012-05-08,1369.160034,1369.160034,1347.75,1363.719971,4261670000.0,1363.719971
2012-05-07,1368.790039,1373.910034,1363.939941,1369.579956,3559390000.0,1369.579956
2012-05-04,1391.51001,1391.51001,1367.959961,1369.099976,3975140000.0,1369.099976
2012-05-03,1402.319946,1403.069946,1388.709961,1391.569946,4004910000.0,1391.569946
2012-05-02,1405.5,1405.5,1393.920044,1402.310059,3803860000.0,1402.310059
2012-05-01,1397.859985,1415.319946,1395.72998,1405.819946,3807950000.0,1405.819946
2012-04-30,1403.26001,1403.26001,1394.0,1397.910034,3574010000.0,1397.910034
2012-04-27,1400.189941,1406.640015,1397.310059,1403.359985,3645830000.0,1403.359985
2012-04-26,1390.640015,1402.089966,1387.280029,1399.97998,4034700000.0,1399.97998
2012-04-25,1372.109985,1391.369995,1372.109985,1390.689941,3998430000.0,1390.689941
2012-04-24,1366.969971,1375.569946,1366.819946,1371.969971,3617100000.0,1371.969971
2012-04-23,1378.530029,1378.530029,1358.790039,1366.939941,3654860000.0,1366.939941
2012-04-20,1376.959961,1387.400024,1376.959961,1378.530029,3833320000.0,1378.530029
2012-04-19,1385.079956,1390.459961,1370.300049,1376.920044,4180020000.0,1376.920044
2012-04-18,1390.780029,1390.780029,1383.290039,1385.140015,3463140000.0,1385.140015
2012-04-17,1369.569946,1392.76001,1369.569946,1390.780029,3456200000.0,1390.780029
2012-04-16,1370.27002,1379.660034,1365.380005,1369.569946,3574780000.0,1369.569946
2012-04-13,1387.609985,1387.609985,1369.849976,1370.26001,3631160000.0,1370.26001
2012-04-12,1368.77002,1388.130005,1368.77002,1387.569946,3618280000.0,1387.569946
2012-04-11,1358.97998,1374.709961,1358.97998,1368.709961,3743040000.0,1368.709961
2012-04-10,1382.180054,1383.01001,1357.380005,1358.589966,4631730000.0,1358.589966
2012-04-09,1397.449951,1397.449951,1378.23999,1382.199951,3468980000.0,1382.199951
2012-04-05,1398.790039,1401.599976,1392.920044,1398.079956,3303740000.0,1398.079956
2012-04-04,1413.089966,1413.089966,1394.089966,1398.959961,3938290000.0,1398.959961
2012-04-03,1418.97998,1419.0,1404.619995,1413.380005,3822090000.0,1413.380005
2012-04-02,1408.469971,1422.380005,1404.459961,1419.040039,3572010000.0,1419.040039
2012-03-30,1403.310059,1410.890015,1401.420044,1408.469971,3676890000.0,1408.469971
2012-03-29,1405.390015,1405.390015,1391.560059,1403.280029,3832000000.0,1403.280029
2012-03-28,1412.52002,1413.650024,1397.199951,1405.540039,3892800000.0,1405.540039
2012-03-27,1416.550049,1419.150024,1411.949951,1412.52002,3513640000.0,1412.52002
2012-03-26,1397.109985,1416.579956,1397.109985,1416.51001,3576950000.0,1416.51001
2012-03-23,1392.780029,1399.180054,1386.869995,1397.109985,3472950000.0,1397.109985
2012-03-22,1402.890015,1402.890015,1388.72998,1392.780029,3740590000.0,1392.780029
2012-03-21,1405.52002,1407.75,1400.640015,1402.890015,3573590000.0,1402.890015
2012-03-20,1409.589966,1409.589966,1397.680054,1405.52002,3695280000.0,1405.52002
2012-03-19,1404.170044,1414.0,1402.430054,1409.75,3932570000.0,1409.75
2012-03-16,1402.550049,1405.880005,1401.469971,1404.170044,5163950000.0,1404.170044
2012-03-15,1394.170044,1402.630005,1392.780029,1402.599976,4271650000.0,1402.599976
2012-03-14,1395.949951,1399.420044,1389.969971,1394.280029,4502280000.0,1394.280029
2012-03-13,1371.920044,1396.130005,1371.920044,1395.949951,4386470000.0,1395.949951
2012-03-12,1370.780029,1373.040039,1366.689941,1371.089966,3081870000.0,1371.089966
2012-03-09,1365.969971,1374.76001,1365.969971,1370.869995,3639470000.0,1370.869995
2012-03-08,1352.650024,1368.719971,1352.650024,1365.910034,3543060000.0,1365.910034
2012-03-07,1343.390015,1354.849976,1343.390015,1352.630005,3580380000.0,1352.630005
2012-03-06,1363.630005,1363.630005,1340.030029,1343.359985,4191060000.0,1343.359985
2012-03-05,1369.589966,1369.589966,1359.130005,1364.329956,3429480000.0,1364.329956
2012-03-02,1374.089966,1374.530029,1366.420044,1369.630005,3283490000.0,1369.630005
2012-03-01,1365.900024,1376.170044,1365.900024,1374.089966,3919240000.0,1374.089966
2012-02-29,1372.199951,1378.040039,1363.810059,1365.680054,4482370000.0,1365.680054
2012-02-28,1367.560059,1373.089966,1365.969971,1372.180054,3579120000.0,1372.180054
2012-02-27,1365.199951,1371.939941,1354.920044,1367.589966,3648890000.0,1367.589966
2012-02-24,1363.459961,1368.920044,1363.459961,1365.73999,3505360000.0,1365.73999
2012-02-23,1357.530029,1364.23999,1352.280029,1363.459961,3786450000.0,1363.459961
2012-02-22,1362.109985,1362.699951,1355.530029,1357.660034,3633710000.0,1357.660034
2012-02-21,1361.219971,1367.76001,1358.109985,1362.209961,3795200000.0,1362.209961
2012-02-17,1358.060059,1363.400024,1357.23999,1361.22998,3717640000.0,1361.22998
2012-02-16,1342.609985,1359.02002,1341.219971,1358.040039,4108880000.0,1358.040039
2012-02-15,1350.52002,1355.869995,1340.800049,1343.22998,4080340000.0,1343.22998
2012-02-14,1351.300049,1351.300049,1340.829956,1350.5,3889520000.0,1350.5
2012-02-13,1343.060059,1353.349976,1343.060059,1351.77002,3618040000.0,1351.77002
2012-02-10,1351.209961,1351.209961,1337.349976,1342.640015,3877580000.0,1342.640015
2012-02-09,1349.969971,1354.319946,1344.630005,1351.949951,4209890000.0,1351.949951
2012-02-08,1347.040039,1351.0,1341.949951,1349.959961,4096730000.0,1349.959961
2012-02-07,1344.329956,1349.23999,1335.920044,1347.050049,3742460000.0,1347.050049
2012-02-06,1344.319946,1344.359985,1337.52002,1344.329956,3379700000.0,1344.329956
2012-02-03,1326.209961,1345.339966,1326.209961,1344.900024,4608550000.0,1344.900024
2012-02-02,1324.23999,1329.189941,1321.569946,1325.540039,4120920000.0,1325.540039
2012-02-01,1312.449951,1330.52002,1312.449951,1324.089966,4504360000.0,1324.089966
2012-01-31,1313.530029,1321.410034,1306.689941,1312.410034,4235550000.0,1312.410034
2012-01-30,1316.160034,1316.160034,1300.48999,1313.01001,3659010000.0,1313.01001
2012-01-27,1318.25,1320.060059,1311.719971,1316.329956,4007380000.0,1316.329956
2012-01-26,1326.280029,1333.469971,1313.599976,1318.430054,4522070000.0,1318.430054
2012-01-25,1314.400024,1328.300049,1307.650024,1326.060059,4410910000.0,1326.060059
2012-01-24,1315.959961,1315.959961,1306.060059,1314.650024,3693560000.0,1314.650024
2012-01-23,1315.290039,1322.280029,1309.890015,1316.0,3770910000.0,1316.0
2012-01-20,1314.48999,1315.380005,1309.170044,1315.380005,3912620000.0,1315.380005
2012-01-19,1308.069946,1315.48999,1308.069946,1314.5,4465890000.0,1314.5
2012-01-18,1293.650024,1308.109985,1290.98999,1308.040039,4096160000.0,1308.040039
2012-01-17,1290.219971,1303.0,1290.219971,1293.670044,4010490000.0,1293.670044
2012-01-13,1294.819946,1294.819946,1277.579956,1289.089966,3692370000.0,1289.089966
2012-01-12,1292.47998,1296.819946,1285.77002,1295.5,4019890000.0,1295.5
2012-01-11,1292.02002,1293.800049,1285.410034,1292.47998,3968120000.0,1292.47998
2012-01-10,1280.77002,1296.459961,1280.77002,1292.079956,4221960000.0,1292.079956
2012-01-09,1277.829956,1281.98999,1274.550049,1280.699951,3371600000.0,1280.699951
2012-01-06,1280.930054,1281.839966,1273.339966,1277.810059,3656830000.0,1277.810059
2012-01-05,1277.300049,1283.050049,1265.26001,1281.060059,4315950000.0,1281.060059
2012-01-04,1277.030029,1278.72998,1268.099976,1277.300049,3592580000.0,1277.300049
2012-01-03,1258.859985,1284.619995,1258.859985,1277.060059,3943710000.0,1277.060059
2011-12-30,1262.819946,1264.119995,1257.459961,1257.599976,2271850000.0,1257.599976
2011-12-29,1249.75,1263.540039,1249.75,1263.02002,2278130000.0,1263.02002
2011-12-28,1265.380005,1265.849976,1248.640015,1249.640015,2349980000.0,1249.640015
2011-12-27,1265.02002,1269.369995,1262.300049,1265.430054,2130590000.0,1265.430054
2011-12-23,1254.0,1265.420044,1254.0,1265.329956,2233830000.0,1265.329956
2011-12-22,1243.719971,1255.219971,1243.719971,1254.0,3492250000.0,1254.0
2011-12-21,1241.25,1245.089966,1229.51001,1243.719971,2959020000.0,1243.719971
2011-12-20,1205.719971,1242.819946,1205.719971,1241.300049,4055590000.0,1241.300049
2011-12-19,1219.73999,1224.569946,1202.369995,1205.349976,3659820000.0,1205.349976
2011-12-16,1216.089966,1231.040039,1215.199951,1219.660034,5345800000.0,1219.660034
2011-12-15,1212.119995,1225.599976,1212.119995,1215.75,3810340000.0,1215.75
2011-12-14,1225.72998,1225.72998,1209.469971,1211.819946,4298290000.0,1211.819946
2011-12-13,1236.829956,1249.859985,1219.430054,1225.72998,4121570000.0,1225.72998
2011-12-12,1255.050049,1255.050049,1227.25,1236.469971,3600570000.0,1236.469971
2011-12-09,1234.47998,1258.25,1234.47998,1255.189941,3830610000.0,1255.189941
2011-12-08,1260.869995,1260.869995,1231.469971,1234.349976,4298370000.0,1234.349976
2011-12-07,1258.140015,1267.060059,1244.800049,1261.01001,4160540000.0,1261.01001
2011-12-06,1257.189941,1266.030029,1253.030029,1258.469971,3734230000.0,1258.469971
2011-12-05,1244.329956,1266.72998,1244.329956,1257.079956,4148060000.0,1257.079956
2011-12-02,1246.030029,1260.079956,1243.349976,1244.280029,4144310000.0,1244.280029
2011-12-01,1246.910034,1251.089966,1239.72998,1244.579956,3818680000.0,1244.579956
2011-11-30,1196.719971,1247.109985,1196.719971,1246.959961,5801910000.0,1246.959961
2011-11-29,1192.560059,1203.670044,1191.800049,1195.189941,3992650000.0,1195.189941
2011-11-28,1158.670044,1197.349976,1158.670044,1192.550049,3920750000.0,1192.550049
2011-11-25,1161.410034,1172.660034,1158.660034,1158.670044,1664200000.0,1158.670044
2011-11-23,1187.47998,1187.47998,1161.790039,1161.790039,3798940000.0,1161.790039
2011-11-22,1192.97998,1196.810059,1181.650024,1188.040039,3911710000.0,1188.040039
2011-11-21,1215.619995,1215.619995,1183.160034,1192.97998,4050070000.0,1192.97998
2011-11-18,1216.189941,1223.51001,1211.359985,1215.650024,3827610000.0,1215.650024
2011-11-17,1236.560059,1237.72998,1209.430054,1216.130005,4596450000.0,1216.130005
2011-11-16,1257.810059,1259.609985,1235.670044,1236.910034,4085010000.0,1236.910034
2011-11-15,1251.699951,1264.25,1244.339966,1257.810059,3599300000.0,1257.810059
2011-11-14,1263.849976,1263.849976,1246.680054,1251.780029,3219680000.0,1251.780029
2011-11-11,1240.119995,1266.97998,1240.119995,1263.849976,3370180000.0,1263.849976
2011-11-10,1229.589966,1246.219971,1227.699951,1239.699951,4002760000.0,1239.699951
2011-11-09,1275.180054,1275.180054,1226.640015,1229.099976,4659740000.0,1229.099976
2011-11-08,1261.119995,1277.550049,1254.98999,1275.920044,3908490000.0,1275.920044
2011-11-07,1253.209961,1261.699951,1240.75,1261.119995,3429740000.0,1261.119995
2011-11-04,1260.819946,1260.819946,1238.920044,1253.22998,3830650000.0,1253.22998
2011-11-03,1238.25,1263.209961,1234.810059,1261.150024,4849140000.0,1261.150024
2011-11-02,1219.619995,1242.47998,1219.619995,1237.900024,4110530000.0,1237.900024
2011-11-01,1251.0,1251.0,1215.420044,1218.280029,5645540000.0,1218.280029
2011-10-31,1284.959961,1284.959961,1253.160034,1253.300049,4310210000.0,1253.300049
2011-10-28,1284.390015,1287.079956,1277.01001,1285.089966,4536690000.0,1285.089966
2011-10-27,1243.969971,1292.660034,1243.969971,1284.589966,6367610000.0,1284.589966
2011-10-26,1229.170044,1246.280029,1221.060059,1242.0,4873530000.0,1242.0
2011-10-25,1254.189941,1254.189941,1226.790039,1229.050049,4473970000.0,1229.050049
2011-10-24,1238.719971,1256.550049,1238.719971,1254.189941,4309380000.0,1254.189941
2011-10-21,1215.390015,1239.030029,1215.390015,1238.25,4980770000.0,1238.25
2011-10-20,1209.920044,1219.530029,1197.339966,1215.390015,4870290000.0,1215.390015
2011-10-19,1223.459961,1229.640015,1206.310059,1209.880005,4846390000.0,1209.880005
2011-10-18,1200.75,1233.099976,1191.47998,1225.380005,4840170000.0,1225.380005
2011-10-17,1224.469971,1224.469971,1198.550049,1200.859985,4300700000.0,1200.859985
2011-10-14,1205.650024,1224.609985,1205.650024,1224.579956,4116690000.0,1224.579956
2011-10-13,1206.959961,1207.459961,1190.579956,1203.660034,4436270000.0,1203.660034
2011-10-12,1196.189941,1220.25,1196.189941,1207.25,5355360000.0,1207.25
2011-10-11,1194.599976,1199.23999,1187.300049,1195.540039,4424500000.0,1195.540039
2011-10-10,1158.150024,1194.910034,1158.150024,1194.890015,4446800000.0,1194.890015
2011-10-07,1165.030029,1171.400024,1150.26001,1155.459961,5580380000.0,1155.459961
2011-10-06,1144.109985,1165.550049,1134.949951,1164.969971,5098330000.0,1164.969971
2011-10-05,1124.030029,1146.069946,1115.680054,1144.030029,2510620000.0,1144.030029
2011-10-04,1097.420044,1125.119995,1074.77002,1123.949951,3714670000.0,1123.949951
2011-10-03,1131.209961,1138.98999,1098.920044,1099.22998,5670340000.0,1099.22998
2011-09-30,1159.930054,1159.930054,1131.339966,1131.420044,4416790000.0,1131.420044
2011-09-29,1151.73999,1175.869995,1139.930054,1160.400024,5285740000.0,1160.400024
2011-09-28,1175.390015,1184.709961,1150.400024,1151.060059,4787920000.0,1151.060059
2011-09-27,1163.319946,1195.859985,1163.319946,1175.380005,5548130000.0,1175.380005
2011-09-26,1136.910034,1164.189941,1131.069946,1162.949951,4762830000.0,1162.949951
2011-09-23,1128.819946,1141.719971,1121.359985,1136.430054,5639930000.0,1136.430054
2011-09-22,1164.550049,1164.550049,1114.219971,1129.560059,6703140000.0,1129.560059
2011-09-21,1203.630005,1206.300049,1166.209961,1166.76001,4728550000.0,1166.76001
2011-09-20,1204.5,1220.390015,1201.290039,1202.089966,4315610000.0,1202.089966
2011-09-19,1214.98999,1214.98999,1188.359985,1204.089966,4254190000.0,1204.089966
2011-09-16,1209.209961,1220.060059,1204.459961,1216.01001,5248890000.0,1216.01001
2011-09-15,1189.439941,1209.109985,1189.439941,1209.109985,4479730000.0,1209.109985
2011-09-14,1173.319946,1202.380005,1162.72998,1188.680054,4986740000.0,1188.680054
2011-09-13,1162.589966,1176.410034,1157.439941,1172.869995,4681370000.0,1172.869995
2011-09-12,1153.5,1162.52002,1136.069946,1162.27002,5168550000.0,1162.27002
2011-09-09,1185.369995,1185.369995,1148.369995,1154.22998,4586370000.0,1154.22998
2011-09-08,1197.97998,1204.400024,1183.339966,1185.900024,4465170000.0,1185.900024
2011-09-07,1165.849976,1198.619995,1165.849976,1198.619995,4441040000.0,1198.619995
2011-09-06,1173.969971,1173.969971,1140.130005,1165.23999,5103980000.0,1165.23999
2011-09-02,1203.900024,1203.900024,1170.560059,1173.969971,4401740000.0,1173.969971
2011-09-01,1219.119995,1229.290039,1203.849976,1204.420044,4780410000.0,1204.420044
2011-08-31,1213.0,1230.709961,1209.349976,1218.890015,5267840000.0,1218.890015
2011-08-30,1209.76001,1220.099976,1195.77002,1212.920044,4572570000.0,1212.920044
2011-08-29,1177.910034,1210.280029,1177.910034,1210.079956,4228070000.0,1210.079956
2011-08-26,1158.849976,1181.22998,1135.910034,1176.800049,5035320000.0,1176.800049
2011-08-25,1176.689941,1190.680054,1155.469971,1159.27002,5748420000.0,1159.27002
2011-08-24,1162.160034,1178.560059,1156.300049,1177.599976,5315310000.0,1177.599976
2011-08-23,1124.359985,1162.349976,1124.359985,1162.349976,5013170000.0,1162.349976
2011-08-22,1123.550049,1145.48999,1121.089966,1123.819946,5436260000.0,1123.819946
2011-08-19,1140.469971,1154.540039,1122.050049,1123.530029,5167560000.0,1123.530029
2011-08-18,1189.619995,1189.619995,1131.030029,1140.650024,3234810000.0,1140.650024
2011-08-17,1192.890015,1208.469971,1184.359985,1193.890015,4388340000.0,1193.890015
2011-08-16,1204.219971,1204.219971,1180.530029,1192.76001,5071600000.0,1192.76001
2011-08-15,1178.859985,1204.48999,1178.859985,1204.48999,4272850000.0,1204.48999
2011-08-12,1172.869995,1189.040039,1170.73999,1178.810059,5640380000.0,1178.810059
2011-08-11,1121.300049,1186.290039,1121.300049,1172.640015,3685050000.0,1172.640015
2011-08-10,1171.77002,1171.77002,1118.01001,1120.76001,5018070000.0,1120.76001
2011-08-09,1120.22998,1172.880005,1101.540039,1172.530029,2366660000.0,1172.530029
2011-08-08,1198.47998,1198.47998,1119.280029,1119.459961,2615150000.0,1119.459961
2011-08-05,1200.280029,1218.109985,1168.089966,1199.380005,5454590000.0,1199.380005
2011-08-04,1260.22998,1260.22998,1199.540039,1200.069946,4266530000.0,1200.069946
2011-08-03,1254.25,1261.199951,1234.560059,1260.339966,6446940000.0,1260.339966
2011-08-02,1286.560059,1286.560059,1254.030029,1254.050049,5206290000.0,1254.050049
2011-08-01,1292.589966,1307.380005,1274.72998,1286.939941,4967390000.0,1286.939941
2011-07-29,1300.119995,1304.160034,1282.859985,1292.280029,5061190000.0,1292.280029
2011-07-28,1304.839966,1316.319946,1299.160034,1300.670044,4951800000.0,1300.670044
2011-07-27,1331.910034,1331.910034,1303.48999,1304.890015,3479040000.0,1304.890015
2011-07-26,1337.390015,1338.51001,1329.589966,1331.939941,4007050000.0,1331.939941
2011-07-25,1344.319946,1344.319946,1331.089966,1337.430054,3536890000.0,1337.430054
2011-07-22,1343.800049,1346.099976,1336.949951,1345.02002,3522830000.0,1345.02002
2011-07-21,1325.650024,1347.0,1325.650024,1343.800049,4837430000.0,1343.800049
2011-07-20,1328.660034,1330.430054,1323.650024,1325.839966,3767420000.0,1325.839966
2011-07-19,1307.069946,1328.140015,1307.069946,1326.72998,4304600000.0,1326.72998
2011-07-18,1315.939941,1315.939941,1295.920044,1305.439941,4118160000.0,1305.439941
2011-07-15,1308.869995,1317.699951,1307.52002,1316.140015,4242760000.0,1316.140015
2011-07-14,1317.73999,1326.880005,1306.51001,1308.869995,4358570000.0,1308.869995
2011-07-13,1314.449951,1331.47998,1314.449951,1317.719971,4060080000.0,1317.719971
2011-07-12,1319.609985,1327.170044,1313.329956,1313.640015,4227890000.0,1313.640015
2011-07-11,1343.310059,1343.310059,1316.420044,1319.48999,3879130000.0,1319.48999
2011-07-08,1352.390015,1352.390015,1333.709961,1343.800049,3594360000.0,1343.800049
2011-07-07,1339.619995,1356.47998,1339.619995,1353.219971,4069530000.0,1353.219971
2011-07-06,1337.560059,1340.939941,1330.920044,1339.219971,3564190000.0,1339.219971
2011-07-05,1339.589966,1340.890015,1334.300049,1337.880005,3722320000.0,1337.880005
2011-07-01,1320.640015,1341.01001,1318.180054,1339.670044,3796930000.0,1339.670044
2011-06-30,1307.640015,1321.969971,1307.640015,1320.640015,4200500000.0,1320.640015
2011-06-29,1296.849976,1309.209961,1296.849976,1307.410034,4347540000.0,1307.410034
2011-06-28,1280.209961,1296.800049,1280.209961,1296.670044,3681500000.0,1296.670044
2011-06-27,1268.439941,1284.910034,1267.530029,1280.099976,3479070000.0,1280.099976
2011-06-24,1283.040039,1283.930054,1267.23999,1268.449951,3665340000.0,1268.449951
2011-06-23,1286.599976,1286.599976,1262.869995,1283.5,4983450000.0,1283.5
2011-06-22,1295.47998,1298.609985,1286.790039,1287.140015,3718420000.0,1287.140015
2011-06-21,1278.400024,1297.619995,1278.400024,1295.52002,4056150000.0,1295.52002
2011-06-20,1271.5,1280.420044,1267.560059,1278.359985,3464660000.0,1278.359985
2011-06-17,1268.579956,1279.819946,1267.400024,1271.5,4916460000.0,1271.5
2011-06-16,1265.530029,1274.109985,1258.069946,1267.640015,3846250000.0,1267.640015
2011-06-15,1287.869995,1287.869995,1261.900024,1265.420044,4070500000.0,1265.420044
2011-06-14,1272.219971,1292.5,1272.219971,1287.869995,3500280000.0,1287.869995
2011-06-13,1271.310059,1277.040039,1265.640015,1271.829956,4132520000.0,1271.829956
2011-06-10,1288.599976,1288.599976,1268.280029,1270.97998,3846250000.0,1270.97998
2011-06-09,1279.630005,1294.540039,1279.630005,1289.0,3332510000.0,1289.0
2011-06-08,1284.630005,1287.040039,1277.420044,1279.560059,3970810000.0,1279.560059
2011-06-07,1286.310059,1296.219971,1284.73999,1284.939941,3846250000.0,1284.939941
2011-06-06,1300.26001,1300.26001,1284.719971,1286.170044,3555980000.0,1286.170044
2011-06-03,1312.939941,1312.939941,1297.900024,1300.160034,3505030000.0,1300.160034
2011-06-02,1314.550049,1318.030029,1305.609985,1312.939941,3762170000.0,1312.939941
2011-06-01,1345.199951,1345.199951,1313.709961,1314.550049,4241090000.0,1314.550049
2011-05-31,1331.099976,1345.199951,1331.099976,1345.199951,4696240000.0,1345.199951
2011-05-27,1325.689941,1334.619995,1325.689941,1331.099976,3124560000.0,1331.099976
2011-05-26,1320.640015,1328.51001,1314.410034,1325.689941,3259470000.0,1325.689941
2011-05-25,1316.359985,1325.859985,1311.800049,1320.469971,4109670000.0,1320.469971
2011-05-24,1317.699951,1323.719971,1313.869995,1316.280029,3846250000.0,1316.280029
2011-05-23,1333.069946,1333.069946,1312.880005,1317.369995,3255580000.0,1317.369995
2011-05-20,1342.0,1342.0,1330.670044,1333.27002,4066020000.0,1333.27002
2011-05-19,1342.400024,1346.819946,1336.359985,1343.599976,3626110000.0,1343.599976
2011-05-18,1328.540039,1341.819946,1326.589966,1340.680054,3922030000.0,1340.680054
2011-05-17,1326.099976,1330.420044,1318.51001,1328.97998,4053970000.0,1328.97998
2011-05-16,1334.77002,1343.329956,1327.319946,1329.469971,3846250000.0,1329.469971
2011-05-13,1348.689941,1350.469971,1333.359985,1337.77002,3426660000.0,1337.77002
2011-05-12,1339.390015,1351.050049,1332.030029,1348.650024,3777210000.0,1348.650024
2011-05-11,1354.51001,1354.51001,1336.359985,1342.079956,3846250000.0,1342.079956
2011-05-10,1348.339966,1359.439941,1348.339966,1357.160034,4223740000.0,1357.160034
2011-05-09,1340.199951,1349.439941,1338.640015,1346.290039,4265250000.0,1346.290039
2011-05-06,1340.23999,1354.359985,1335.579956,1340.199951,4223740000.0,1340.199951
2011-05-05,1344.160034,1348.0,1329.170044,1335.099976,3846250000.0,1335.099976
2011-05-04,1355.900024,1355.900024,1341.5,1347.319946,4223740000.0,1347.319946
2011-05-03,1359.76001,1360.839966,1349.52002,1356.619995,4223740000.0,1356.619995
2011-05-02,1365.209961,1370.579956,1358.589966,1361.219971,3846250000.0,1361.219971
2011-04-29,1360.140015,1364.560059,1358.689941,1363.609985,3479070000.0,1363.609985
2011-04-28,1353.859985,1361.709961,1353.599976,1360.47998,4036820000.0,1360.47998
2011-04-27,1348.430054,1357.48999,1344.25,1355.660034,4051570000.0,1355.660034
2011-04-26,1336.75,1349.550049,1336.75,1347.23999,3908060000.0,1347.23999
2011-04-25,1337.140015,1337.550049,1331.469971,1335.25,2142130000.0,1335.25
2011-04-21,1333.22998,1337.48999,1332.829956,1337.380005,3587240000.0,1337.380005
2011-04-20,1319.119995,1332.660034,1319.119995,1330.359985,4236280000.0,1330.359985
2011-04-19,1305.98999,1312.699951,1303.969971,1312.619995,3886300000.0,1312.619995
2011-04-18,1313.349976,1313.349976,1294.699951,1305.140015,4223740000.0,1305.140015
2011-04-15,1314.540039,1322.880005,1313.680054,1319.680054,4223740000.0,1319.680054
2011-04-14,1311.130005,1316.790039,1302.420044,1314.52002,3872630000.0,1314.52002
2011-04-13,1314.030029,1321.349976,1309.189941,1314.410034,3850860000.0,1314.410034
2011-04-12,1321.959961,1321.959961,1309.51001,1314.160034,4275490000.0,1314.160034
2011-04-11,1329.01001,1333.77002,1321.060059,1324.459961,3478970000.0,1324.459961
2011-04-08,1336.160034,1339.459961,1322.939941,1328.170044,3582810000.0,1328.170044
2011-04-07,1334.819946,1338.800049,1326.560059,1333.51001,4005600000.0,1333.51001
2011-04-06,1335.939941,1339.380005,1331.089966,1335.540039,4223740000.0,1335.540039
2011-04-05,1332.030029,1338.209961,1330.030029,1332.630005,3852280000.0,1332.630005
2011-04-04,1333.560059,1336.73999,1329.099976,1332.869995,4223740000.0,1332.869995
2011-04-01,1329.47998,1337.849976,1328.890015,1332.410034,4223740000.0,1332.410034
2011-03-31,1327.439941,1329.77002,1325.030029,1325.829956,3566270000.0,1325.829956
2011-03-30,1321.890015,1331.73999,1321.890015,1328.26001,3809570000.0,1328.26001
2011-03-29,1309.369995,1319.449951,1305.26001,1319.439941,3482580000.0,1319.439941
2011-03-28,1315.449951,1319.73999,1310.189941,1310.189941,3215170000.0,1310.189941
2011-03-25,1311.800049,1319.180054,1310.150024,1313.800049,4223740000.0,1313.800049
2011-03-24,1300.609985,1311.339966,1297.73999,1309.660034,4223740000.0,1309.660034
2011-03-23,1292.189941,1300.51001,1284.050049,1297.540039,3842350000.0,1297.540039
2011-03-22,1298.290039,1299.349976,1292.699951,1293.77002,3576550000.0,1293.77002
2011-03-21,1281.650024,1300.579956,1281.650024,1298.380005,4223730000.0,1298.380005
2011-03-18,1276.709961,1288.880005,1276.180054,1279.209961,4685500000.0,1279.209961
2011-03-17,1261.609985,1278.880005,1261.609985,1273.719971,4134950000.0,1273.719971
2011-03-16,1279.459961,1280.910034,1249.050049,1256.880005,5833000000.0,1256.880005
2011-03-15,1288.459961,1288.459961,1261.119995,1281.869995,5201400000.0,1281.869995
2011-03-14,1301.189941,1301.189941,1286.369995,1296.390015,4050370000.0,1296.390015
2011-03-11,1293.430054,1308.349976,1291.98999,1304.280029,3740400000.0,1304.280029
2011-03-10,1315.719971,1315.719971,1294.209961,1295.109985,4723020000.0,1295.109985
2011-03-09,1319.920044,1323.209961,1312.27002,1320.02002,3709520000.0,1320.02002
2011-03-08,1311.050049,1325.73999,1306.859985,1321.819946,4531420000.0,1321.819946
2011-03-07,1322.719971,1327.680054,1303.98999,1310.130005,3964730000.0,1310.130005
2011-03-04,1330.72998,1331.079956,1312.589966,1321.150024,4223740000.0,1321.150024
2011-03-03,1312.369995,1332.280029,1312.369995,1330.969971,4340470000.0,1330.969971
2011-03-02,1305.469971,1314.189941,1302.579956,1308.439941,1025000000.0,1308.439941
2011-03-01,1328.640015,1332.089966,1306.140015,1306.329956,1180420000.0,1306.329956
2011-02-28,1321.609985,1329.380005,1320.550049,1327.219971,1252850000.0,1327.219971
2011-02-25,1307.339966,1320.609985,1307.339966,1319.880005,3836030000.0,1319.880005
2011-02-24,1307.089966,1310.910034,1294.26001,1306.099976,1222900000.0,1306.099976
2011-02-23,1315.439941,1317.910034,1299.550049,1307.400024,1330340000.0,1307.400024
2011-02-22,1338.910034,1338.910034,1312.329956,1315.439941,1322780000.0,1315.439941
2011-02-18,1340.380005,1344.069946,1338.119995,1343.01001,1162310000.0,1343.01001
2011-02-17,1334.369995,1341.5,1331.0,1340.430054,1966450000.0,1340.430054
2011-02-16,1329.51001,1337.609985,1329.51001,1336.319946,1966450000.0,1336.319946
2011-02-15,1330.430054,1330.430054,1324.609985,1328.01001,3926860000.0,1328.01001
2011-02-14,1328.72998,1332.959961,1326.900024,1332.319946,3567040000.0,1332.319946
2011-02-11,1318.660034,1330.790039,1316.079956,1329.150024,4219300000.0,1329.150024
2011-02-10,1318.130005,1322.780029,1311.73999,1321.869995,4184610000.0,1321.869995
2011-02-09,1322.47998,1324.540039,1314.890015,1320.880005,3922240000.0,1320.880005
2011-02-08,1318.76001,1324.869995,1316.030029,1324.569946,3881530000.0,1324.569946
2011-02-07,1311.849976,1322.849976,1311.849976,1319.050049,3902270000.0,1319.050049
2011-02-04,1307.01001,1311.0,1301.670044,1310.869995,3925950000.0,1310.869995
2011-02-03,1302.77002,1308.599976,1294.829956,1307.099976,4370990000.0,1307.099976
2011-02-02,1305.910034,1307.609985,1302.619995,1304.030029,4098260000.0,1304.030029
2011-02-01,1289.140015,1308.859985,1289.140015,1307.589966,5164500000.0,1307.589966
2011-01-31,1276.5,1287.170044,1276.5,1286.119995,4167160000.0,1286.119995
2011-01-28,1299.630005,1302.670044,1275.099976,1276.339966,5618630000.0,1276.339966
2011-01-27,1297.51001,1301.290039,1294.410034,1299.540039,4309190000.0,1299.540039
2011-01-26,1291.969971,1299.73999,1291.969971,1296.630005,4730980000.0,1296.630005
2011-01-25,1288.170044,1291.26001,1281.069946,1291.180054,4595380000.0,1291.180054
2011-01-24,1283.290039,1291.930054,1282.469971,1290.839966,3902470000.0,1290.839966
2011-01-21,1283.630005,1291.209961,1282.069946,1283.349976,4935320000.0,1283.349976
2011-01-20,1280.849976,1283.349976,1271.26001,1280.26001,4935320000.0,1280.26001
2011-01-19,1294.52002,1294.599976,1278.920044,1281.920044,4743710000.0,1281.920044
2011-01-18,1293.219971,1296.060059,1290.160034,1295.02002,5284990000.0,1295.02002
2011-01-14,1282.900024,1293.23999,1281.23999,1293.23999,4661590000.0,1293.23999
2011-01-13,1285.780029,1286.699951,1280.469971,1283.76001,4310840000.0,1283.76001
2011-01-12,1275.650024,1286.869995,1275.650024,1285.959961,4226940000.0,1285.959961
2011-01-11,1272.579956,1277.25,1269.619995,1274.47998,4050750000.0,1274.47998
2011-01-10,1270.839966,1271.52002,1262.180054,1269.75,4036450000.0,1269.75
2011-01-07,1274.410034,1276.829956,1261.699951,1271.5,4963110000.0,1271.5
2011-01-06,1276.290039,1278.170044,1270.430054,1273.849976,4844100000.0,1273.849976
2011-01-05,1268.780029,1277.630005,1265.359985,1276.560059,4764920000.0,1276.560059
2011-01-04,1272.949951,1274.119995,1262.660034,1270.199951,4796420000.0,1270.199951
2011-01-03,1257.619995,1276.170044,1257.619995,1271.869995,4286670000.0,1271.869995
2010-12-31,1256.76001,1259.339966,1254.189941,1257.640015,1799770000.0,1257.640015
2010-12-30,1259.439941,1261.089966,1256.319946,1257.880005,1970720000.0,1257.880005
2010-12-29,1258.780029,1262.599976,1258.780029,1259.780029,2214380000.0,1259.780029
2010-12-28,1259.099976,1259.900024,1256.219971,1258.51001,2478450000.0,1258.51001
2010-12-27,1254.660034,1258.430054,1251.47998,1257.540039,1992470000.0,1257.540039
2010-12-23,1257.530029,1258.589966,1254.050049,1256.77002,2515020000.0,1256.77002
2010-12-22,1254.939941,1259.390015,1254.939941,1258.839966,1285590000.0,1258.839966
2010-12-21,1249.430054,1255.819946,1249.430054,1254.599976,3479670000.0,1254.599976
2010-12-20,1245.76001,1250.199951,1241.51001,1247.079956,3548140000.0,1247.079956
2010-12-17,1243.630005,1245.810059,1239.869995,1243.910034,4632470000.0,1243.910034
2010-12-16,1236.339966,1243.75,1232.849976,1242.869995,4736820000.0,1242.869995
2010-12-15,1241.579956,1244.25,1234.01001,1235.22998,4407340000.0,1235.22998
2010-12-14,1241.839966,1246.589966,1238.170044,1241.589966,4132350000.0,1241.589966
2010-12-13,1242.52002,1246.72998,1240.339966,1240.459961,4361240000.0,1240.459961
2010-12-10,1233.849976,1240.400024,1232.579956,1240.400024,4547310000.0,1240.400024
2010-12-09,1230.140015,1234.709961,1226.849976,1233.0,4522510000.0,1233.0
2010-12-08,1225.02002,1228.930054,1219.5,1228.280029,4607590000.0,1228.280029
2010-12-07,1227.25,1235.050049,1223.25,1223.75,6970630400.0,1223.75
2010-12-06,1223.869995,1225.800049,1220.670044,1223.119995,3527370000.0,1223.119995
2010-12-03,1219.930054,1225.569946,1216.819946,1224.709961,3735780000.0,1224.709961
2010-12-02,1206.810059,1221.890015,1206.810059,1221.530029,4970800000.0,1221.530029
2010-12-01,1186.599976,1207.609985,1186.599976,1206.069946,4548110000.0,1206.069946
2010-11-30,1182.959961,1187.400024,1174.140015,1180.550049,4284700000.0,1180.550049
2010-11-29,1189.079956,1190.339966,1173.640015,1187.76001,3673450000.0,1187.76001
2010-11-26,1194.160034,1194.160034,1186.930054,1189.400024,1613820000.0,1189.400024
2010-11-24,1183.699951,1198.619995,1183.699951,1198.349976,3384250000.0,1198.349976
2010-11-23,1192.51001,1192.51001,1176.910034,1180.72998,4133070000.0,1180.72998
2010-11-22,1198.069946,1198.939941,1184.579956,1197.839966,3689500000.0,1197.839966
2010-11-19,1196.119995,1199.969971,1189.439941,1199.72998,3675390000.0,1199.72998
2010-11-18,1183.75,1200.290039,1183.75,1196.689941,4687260000.0,1196.689941
2010-11-17,1178.329956,1183.560059,1175.819946,1178.589966,3904780000.0,1178.589966
2010-11-16,1194.790039,1194.790039,1173.0,1178.339966,5116380000.0,1178.339966
2010-11-15,1200.439941,1207.430054,1197.150024,1197.75,3503370000.0,1197.75
2010-11-12,1209.069946,1210.5,1194.079956,1199.209961,4213620000.0,1199.209961
2010-11-11,1213.040039,1215.449951,1204.48999,1213.540039,3931120000.0,1213.540039
2010-11-10,1213.140015,1218.75,1204.329956,1218.709961,4561300000.0,1218.709961
2010-11-09,1223.589966,1226.839966,1208.939941,1213.400024,4848040000.0,1213.400024
2010-11-08,1223.23999,1224.569946,1217.550049,1223.25,3937230000.0,1223.25
2010-11-05,1221.199951,1227.079956,1220.290039,1225.849976,5637460000.0,1225.849976
2010-11-04,1198.339966,1221.25,1198.339966,1221.060059,5695470000.0,1221.060059
2010-11-03,1193.790039,1198.300049,1183.560059,1197.959961,4665480000.0,1197.959961
2010-11-02,1187.859985,1195.880005,1187.859985,1193.569946,3866200000.0,1193.569946
2010-11-01,1185.709961,1195.810059,1177.650024,1184.380005,4129180000.0,1184.380005
2010-10-29,1183.869995,1185.459961,1179.699951,1183.26001,3537880000.0,1183.26001
2010-10-28,1184.469971,1189.530029,1177.099976,1183.780029,4283460000.0,1183.780029
2010-10-27,1183.839966,1183.839966,1171.699951,1182.449951,4335670000.0,1182.449951
2010-10-26,1184.880005,1187.109985,1177.719971,1185.640015,4203680000.0,1185.640015
2010-10-25,1184.73999,1196.140015,1184.73999,1185.619995,4221380000.0,1185.619995
2010-10-22,1180.52002,1183.930054,1178.98999,1183.079956,3177890000.0,1183.079956
2010-10-21,1179.819946,1189.430054,1171.170044,1180.26001,4625470000.0,1180.26001
2010-10-20,1166.73999,1182.939941,1166.73999,1178.170044,5027880000.0,1178.170044
2010-10-19,1178.640015,1178.640015,1159.709961,1165.900024,5600120000.0,1165.900024
2010-10-18,1176.829956,1185.530029,1174.550049,1184.709961,4450050000.0,1184.709961
2010-10-15,1177.469971,1181.199951,1167.119995,1176.189941,5724910000.0,1176.189941
2010-10-14,1177.819946,1178.890015,1166.709961,1173.810059,4969410000.0,1173.810059
2010-10-13,1171.319946,1184.380005,1171.319946,1178.099976,4969410000.0,1178.099976
2010-10-12,1164.280029,1172.579956,1155.709961,1169.77002,4076170000.0,1169.77002
2010-10-11,1165.319946,1168.680054,1162.02002,1165.319946,2505900000.0,1165.319946
2010-10-08,1158.359985,1167.72998,1155.579956,1165.150024,3871420000.0,1165.150024
2010-10-07,1161.569946,1163.869995,1151.410034,1158.060059,3910550000.0,1158.060059
2010-10-06,1159.810059,1162.329956,1154.849976,1159.969971,4073160000.0,1159.969971
2010-10-05,1140.680054,1162.76001,1140.680054,1160.75,4068840000.0,1160.75
2010-10-04,1144.959961,1148.160034,1131.869995,1137.030029,3604110000.0,1137.030029
2010-10-01,1143.48999,1150.300049,1139.420044,1146.23999,4298910000.0,1146.23999
2010-09-30,1145.969971,1157.160034,1136.079956,1141.199951,4284160000.0,1141.199951
2010-09-29,1146.75,1148.630005,1140.26001,1144.72998,3990280000.0,1144.72998
2010-09-28,1142.310059,1150.0,1132.089966,1147.699951,4025840000.0,1147.699951
2010-09-27,1148.640015,1149.920044,1142.0,1142.160034,3587860000.0,1142.160034
2010-09-24,1131.689941,1148.900024,1131.689941,1148.670044,4123950000.0,1148.670044
2010-09-23,1131.099976,1136.77002,1122.790039,1124.829956,3847850000.0,1124.829956
2010-09-22,1139.48999,1144.380005,1131.579956,1134.280029,3911070000.0,1134.280029
2010-09-21,1142.819946,1148.589966,1136.219971,1139.780029,4175660000.0,1139.780029
2010-09-20,1126.569946,1144.859985,1126.569946,1142.709961,3364080000.0,1142.709961
2010-09-17,1126.390015,1131.469971,1122.430054,1125.589966,4086140000.0,1125.589966
2010-09-16,1123.890015,1125.439941,1118.880005,1124.660034,3364080000.0,1124.660034
2010-09-15,1119.430054,1126.459961,1114.630005,1125.069946,3369840000.0,1125.069946
2010-09-14,1121.160034,1127.359985,1115.579956,1121.099976,4521050000.0,1121.099976
2010-09-13,1113.380005,1123.869995,1113.380005,1121.900024,4521050000.0,1121.900024
2010-09-10,1104.569946,1110.880005,1103.920044,1109.550049,3061160000.0,1109.550049
2010-09-09,1101.150024,1110.27002,1101.150024,1104.180054,3387770000.0,1104.180054
2010-09-08,1092.359985,1103.26001,1092.359985,1098.869995,3224640000.0,1098.869995
2010-09-07,1102.599976,1102.599976,1091.150024,1091.839966,3107380000.0,1091.839966
2010-09-03,1093.609985,1105.099976,1093.609985,1104.51001,3534500000.0,1104.51001
2010-09-02,1080.660034,1090.099976,1080.390015,1090.099976,3704210000.0,1090.099976
2010-09-01,1049.719971,1081.300049,1049.719971,1080.290039,4396880000.0,1080.290039
2010-08-31,1046.880005,1055.140015,1040.880005,1049.329956,4038770000.0,1049.329956
2010-08-30,1062.900024,1064.400024,1048.790039,1048.920044,2917990000.0,1048.920044
2010-08-27,1049.27002,1065.209961,1039.699951,1064.589966,4102460000.0,1064.589966
2010-08-26,1056.280029,1061.449951,1045.400024,1047.219971,3646710000.0,1047.219971
2010-08-25,1048.97998,1059.380005,1039.829956,1055.329956,4360190000.0,1055.329956
2010-08-24,1063.199951,1063.199951,1046.680054,1051.869995,4436330000.0,1051.869995
2010-08-23,1073.359985,1081.579956,1067.079956,1067.359985,3210950000.0,1067.359985
2010-08-20,1075.630005,1075.630005,1063.910034,1071.689941,3761570000.0,1071.689941
2010-08-19,1092.439941,1092.439941,1070.660034,1075.630005,4290540000.0,1075.630005
2010-08-18,1092.079956,1099.77002,1085.76001,1094.160034,3724260000.0,1094.160034
2010-08-17,1081.160034,1100.140015,1081.160034,1092.540039,3968210000.0,1092.540039
2010-08-16,1077.48999,1082.619995,1069.48999,1079.380005,3142450000.0,1079.380005
2010-08-13,1082.219971,1086.25,1079.0,1079.25,3328890000.0,1079.25
2010-08-12,1081.47998,1086.719971,1076.689941,1083.609985,4521050000.0,1083.609985
2010-08-11,1116.890015,1116.890015,1088.550049,1089.469971,4511860000.0,1089.469971
2010-08-10,1122.920044,1127.160034,1111.579956,1121.060059,3979360000.0,1121.060059
2010-08-09,1122.800049,1129.23999,1120.910034,1127.790039,3979360000.0,1127.790039
2010-08-06,1122.069946,1123.060059,1107.170044,1121.640015,3857890000.0,1121.640015
2010-08-05,1125.780029,1126.560059,1118.810059,1125.810059,3685560000.0,1125.810059
2010-08-04,1121.060059,1128.75,1119.459961,1127.23999,4057850000.0,1127.23999
2010-08-03,1125.339966,1125.439941,1116.76001,1120.459961,4071820000.0,1120.459961
2010-08-02,1107.530029,1127.300049,1107.530029,1125.859985,4144180000.0,1125.859985
2010-07-30,1098.439941,1106.439941,1088.01001,1101.599976,4006450000.0,1101.599976
2010-07-29,1108.069946,1115.900024,1092.819946,1101.530029,4612420000.0,1101.530029
2010-07-28,1112.839966,1114.660034,1103.109985,1106.130005,4002390000.0,1106.130005
2010-07-27,1117.359985,1120.949951,1109.780029,1113.839966,4725690000.0,1113.839966
2010-07-26,1102.890015,1115.01001,1101.300049,1115.01001,4009650000.0,1115.01001
2010-07-23,1092.170044,1103.72998,1087.880005,1102.660034,4524570000.0,1102.660034
2010-07-22,1072.140015,1097.5,1072.140015,1093.670044,4826900000.0,1093.670044
2010-07-21,1086.670044,1088.959961,1065.25,1069.589966,4747180000.0,1069.589966
2010-07-20,1064.530029,1083.939941,1056.880005,1083.47998,4713280000.0,1083.47998
2010-07-19,1066.849976,1074.699951,1061.109985,1071.25,4089500000.0,1071.25
2010-07-16,1093.849976,1093.849976,1063.319946,1064.880005,5297350000.0,1064.880005
2010-07-15,1094.459961,1098.660034,1080.530029,1096.47998,4552470000.0,1096.47998
2010-07-14,1095.609985,1099.079956,1087.680054,1095.170044,4521050000.0,1095.170044
2010-07-13,1080.650024,1099.459961,1080.650024,1095.339966,4640460000.0,1095.339966
2010-07-12,1077.22998,1080.780029,1070.449951,1078.75,3426990000.0,1078.75
2010-07-09,1070.5,1078.160034,1068.099976,1077.959961,3506570000.0,1077.959961
2010-07-08,1062.920044,1071.25,1058.23999,1070.25,4548460000.0,1070.25
2010-07-07,1028.540039,1060.890015,1028.540039,1060.27002,4931220000.0,1060.27002
2010-07-06,1028.089966,1042.5,1018.349976,1028.060059,4691240000.0,1028.060059
2010-07-02,1027.650024,1032.949951,1015.929993,1022.580017,3968500000.0,1022.580017
2010-07-01,1031.099976,1033.579956,1010.909973,1027.369995,6435770000.0,1027.369995
2010-06-30,1040.560059,1048.079956,1028.329956,1030.709961,5067080000.0,1030.709961
2010-06-29,1071.099976,1071.099976,1035.180054,1041.23999,6136700000.0,1041.23999
2010-06-28,1077.5,1082.599976,1071.449951,1074.569946,3896410000.0,1074.569946
2010-06-25,1075.099976,1083.560059,1067.890015,1076.76001,5128840000.0,1076.76001
2010-06-24,1090.930054,1090.930054,1071.599976,1073.689941,4814830000.0,1073.689941
2010-06-23,1095.569946,1099.640015,1085.310059,1092.040039,4526150000.0,1092.040039
2010-06-22,1113.900024,1118.5,1094.180054,1095.310059,4514380000.0,1095.310059
2010-06-21,1122.790039,1131.22998,1108.23999,1113.199951,4514360000.0,1113.199951
2010-06-18,1116.160034,1121.01001,1113.930054,1117.51001,4555360000.0,1117.51001
2010-06-17,1115.97998,1117.719971,1105.869995,1116.040039,4557760000.0,1116.040039
2010-06-16,1114.02002,1118.73999,1107.130005,1114.609985,5002600000.0,1114.609985
2010-06-15,1091.209961,1115.589966,1091.209961,1115.22998,4644490000.0,1115.22998
2010-06-14,1095.0,1105.910034,1089.030029,1089.630005,4425830000.0,1089.630005
2010-06-11,1082.650024,1092.25,1077.119995,1091.599976,4059280000.0,1091.599976
2010-06-10,1058.77002,1087.849976,1058.77002,1086.839966,5144780000.0,1086.839966
2010-06-09,1062.75,1077.73999,1052.25,1055.689941,5983200000.0,1055.689941
2010-06-08,1050.810059,1063.150024,1042.170044,1062.0,6192750000.0,1062.0
2010-06-07,1065.839966,1071.359985,1049.859985,1050.469971,5467560000.0,1050.469971
2010-06-04,1098.430054,1098.430054,1060.5,1064.880005,6180580000.0,1064.880005
2010-06-03,1098.819946,1105.670044,1091.810059,1102.829956,4995970000.0,1102.829956
2010-06-02,1073.01001,1098.560059,1072.030029,1098.380005,5026360000.0,1098.380005
2010-06-01,1087.300049,1094.77002,1069.890015,1070.709961,5271480000.0,1070.709961
2010-05-28,1102.589966,1102.589966,1084.780029,1089.410034,4871210000.0,1089.410034
2010-05-27,1074.27002,1103.52002,1074.27002,1103.060059,5698460000.0,1103.060059
2010-05-26,1075.51001,1090.75,1065.589966,1067.949951,4521050000.0,1067.949951
2010-05-25,1067.420044,1074.75,1040.780029,1074.030029,7329580000.0,1074.030029
2010-05-24,1084.780029,1089.949951,1072.699951,1073.650024,5224040000.0,1073.650024
2010-05-21,1067.26001,1090.160034,1055.900024,1087.689941,5452130000.0,1087.689941
2010-05-20,1107.339966,1107.339966,1071.579956,1071.589966,8328569600.0,1071.589966
2010-05-19,1119.569946,1124.27002,1100.660034,1115.050049,6765800000.0,1115.050049
2010-05-18,1138.780029,1148.660034,1117.199951,1120.800049,6170840000.0,1120.800049
2010-05-17,1136.52002,1141.880005,1114.959961,1136.939941,5922920000.0,1136.939941
2010-05-14,1157.189941,1157.189941,1126.140015,1135.680054,6126400000.0,1135.680054
2010-05-13,1170.040039,1173.569946,1156.140015,1157.439941,4870640000.0,1157.439941
2010-05-12,1155.430054,1172.869995,1155.430054,1171.670044,5225460000.0,1171.670044
2010-05-11,1156.390015,1170.47998,1147.709961,1155.790039,5842550000.0,1155.790039
2010-05-10,1122.27002,1163.849976,1122.27002,1159.72998,6893700000.0,1159.72998
2010-05-07,1127.040039,1135.130005,1094.150024,1110.880005,9472910400.0,1110.880005
2010-05-06,1164.380005,1167.579956,1065.790039,1128.150024,10617809600.0,1128.150024
2010-05-05,1169.23999,1175.949951,1158.150024,1165.869995,6795940000.0,1165.869995
2010-05-04,1197.5,1197.5,1168.119995,1173.599976,6594720000.0,1173.599976
2010-05-03,1188.579956,1205.130005,1188.579956,1202.26001,4938050000.0,1202.26001
2010-04-30,1206.77002,1207.98999,1186.319946,1186.689941,6048260000.0,1186.689941
2010-04-29,1193.300049,1209.359985,1193.300049,1206.780029,6059410000.0,1206.780029
2010-04-28,1184.589966,1195.050049,1181.810059,1191.359985,6342310000.0,1191.359985
2010-04-27,1209.920044,1211.380005,1181.619995,1183.709961,7454540000.0,1183.709961
2010-04-26,1217.069946,1219.800049,1211.069946,1212.050049,5647760000.0,1212.050049
2010-04-23,1207.869995,1217.280029,1205.099976,1217.280029,5326060000.0,1217.280029
2010-04-22,1202.52002,1210.27002,1190.189941,1208.670044,6035780000.0,1208.670044
2010-04-21,1207.160034,1210.98999,1198.849976,1205.939941,5724310000.0,1205.939941
2010-04-20,1199.040039,1208.579956,1199.040039,1207.170044,5316590000.0,1207.170044
2010-04-19,1192.060059,1197.869995,1183.680054,1197.52002,6597740000.0,1197.52002
2010-04-16,1210.170044,1210.170044,1186.77002,1192.130005,8108470400.0,1192.130005
2010-04-15,1210.77002,1213.920044,1208.5,1211.670044,5995330000.0,1211.670044
2010-04-14,1198.689941,1210.650024,1198.689941,1210.650024,5760040000.0,1210.650024
2010-04-13,1195.939941,1199.040039,1188.819946,1197.300049,5403580000.0,1197.300049
2010-04-12,1194.939941,1199.199951,1194.709961,1196.47998,4607090000.0,1196.47998
2010-04-09,1187.469971,1194.660034,1187.150024,1194.369995,4511570000.0,1194.369995
2010-04-08,1181.75,1188.550049,1175.119995,1186.439941,4726970000.0,1186.439941
2010-04-07,1188.22998,1189.599976,1177.25,1182.449951,5101430000.0,1182.449951
2010-04-06,1186.01001,1191.800049,1182.77002,1189.439941,4086180000.0,1189.439941
2010-04-05,1178.709961,1187.72998,1178.709961,1187.439941,3881620000.0,1187.439941
2010-04-01,1171.22998,1181.430054,1170.689941,1178.099976,4006870000.0,1178.099976
2010-03-31,1171.75,1174.560059,1165.77002,1169.430054,4484340000.0,1169.430054
2010-03-30,1173.75,1177.829956,1168.920044,1173.27002,4085000000.0,1173.27002
2010-03-29,1167.709961,1174.849976,1167.709961,1173.219971,4375580000.0,1173.219971
2010-03-26,1167.579956,1173.930054,1161.47998,1166.589966,4708420000.0,1166.589966
2010-03-25,1170.030029,1180.689941,1165.089966,1165.72998,5668900000.0,1165.72998
2010-03-24,1172.699951,1173.040039,1166.01001,1167.719971,4705750000.0,1167.719971
2010-03-23,1166.469971,1174.719971,1163.829956,1174.170044,4411640000.0,1174.170044
2010-03-22,1157.25,1167.819946,1152.880005,1165.810059,4261680000.0,1165.810059
2010-03-19,1166.680054,1169.199951,1155.329956,1159.900024,5212410000.0,1159.900024
2010-03-18,1166.130005,1167.77002,1161.160034,1165.829956,4234510000.0,1165.829956
2010-03-17,1159.939941,1169.839966,1159.939941,1166.209961,4963200000.0,1166.209961
2010-03-16,1150.829956,1160.280029,1150.349976,1159.459961,4369770000.0,1159.459961
2010-03-15,1148.530029,1150.97998,1141.449951,1150.51001,4164110000.0,1150.51001
2010-03-12,1151.709961,1153.410034,1146.969971,1149.98999,4928160000.0,1149.98999
2010-03-11,1143.959961,1150.23999,1138.98999,1150.23999,4669060000.0,1150.23999
2010-03-10,1140.219971,1148.26001,1140.089966,1145.609985,5469120000.0,1145.609985
2010-03-09,1137.560059,1145.369995,1134.900024,1140.449951,5185570000.0,1140.449951
2010-03-08,1138.400024,1141.050049,1136.77002,1138.5,3774680000.0,1138.5
2010-03-05,1125.119995,1139.380005,1125.119995,1138.699951,4133000000.0,1138.699951
2010-03-04,1119.119995,1123.72998,1116.660034,1122.969971,3945010000.0,1122.969971
2010-03-03,1119.359985,1125.640015,1116.579956,1118.790039,3951320000.0,1118.790039
2010-03-02,1117.01001,1123.459961,1116.51001,1118.310059,4134680000.0,1118.310059
2010-03-01,1105.359985,1116.109985,1105.359985,1115.709961,3847640000.0,1115.709961
2010-02-26,1103.099976,1107.23999,1097.560059,1104.48999,3945190000.0,1104.48999
2010-02-25,1101.23999,1103.5,1086.02002,1102.939941,4521130000.0,1102.939941
2010-02-24,1095.890015,1106.420044,1095.5,1105.23999,4168360000.0,1105.23999
2010-02-23,1107.48999,1108.579956,1092.180054,1094.599976,4521050000.0,1094.599976
2010-02-22,1110.0,1112.290039,1105.380005,1108.01001,3814440000.0,1108.01001
2010-02-19,1105.48999,1112.420044,1100.800049,1109.170044,3944280000.0,1109.170044
2010-02-18,1099.030029,1108.23999,1097.47998,1106.75,3878620000.0,1106.75
2010-02-17,1096.140015,1101.030029,1094.719971,1099.51001,4259230000.0,1099.51001
2010-02-16,1079.130005,1095.670044,1079.130005,1094.869995,4080770000.0,1094.869995
2010-02-12,1075.949951,1077.810059,1062.969971,1075.51001,4160680000.0,1075.51001
2010-02-11,1067.099976,1080.040039,1060.589966,1078.469971,4400870000.0,1078.469971
2010-02-10,1069.680054,1073.670044,1059.339966,1068.130005,4251450000.0,1068.130005
2010-02-09,1060.060059,1079.280029,1060.060059,1070.52002,5114260000.0,1070.52002
2010-02-08,1065.51001,1071.199951,1056.51001,1056.73999,4089820000.0,1056.73999
2010-02-05,1064.119995,1067.130005,1044.5,1066.189941,6438900000.0,1066.189941
2010-02-04,1097.25,1097.25,1062.780029,1063.109985,5859690000.0,1063.109985
2010-02-03,1100.670044,1102.719971,1093.969971,1097.280029,4285450000.0,1097.280029
2010-02-02,1090.050049,1104.72998,1087.959961,1103.319946,4749540000.0,1103.319946
2010-02-01,1073.890015,1089.380005,1073.890015,1089.189941,4077610000.0,1089.189941
2010-01-29,1087.609985,1096.449951,1071.589966,1073.869995,5412850000.0,1073.869995
2010-01-28,1096.930054,1100.219971,1078.459961,1084.530029,5452400000.0,1084.530029
2010-01-27,1091.939941,1099.51001,1083.109985,1097.5,5319120000.0,1097.5
2010-01-26,1095.800049,1103.689941,1089.859985,1092.170044,4731910000.0,1092.170044
2010-01-25,1092.400024,1102.969971,1092.400024,1096.780029,4481390000.0,1096.780029
2010-01-22,1115.48999,1115.48999,1090.180054,1091.76001,6208650000.0,1091.76001
2010-01-21,1138.680054,1141.579956,1114.839966,1116.47998,6874289600.0,1116.47998
2010-01-20,1147.949951,1147.949951,1129.25,1138.040039,4810560000.0,1138.040039
2010-01-19,1136.030029,1150.449951,1135.77002,1150.22998,4724830000.0,1150.22998
2010-01-15,1147.719971,1147.77002,1131.390015,1136.030029,4758730000.0,1136.030029
2010-01-14,1145.680054,1150.410034,1143.800049,1148.459961,3915200000.0,1148.459961
2010-01-13,1137.310059,1148.400024,1133.180054,1145.680054,4170360000.0,1145.680054
2010-01-12,1143.810059,1143.810059,1131.77002,1136.219971,4716160000.0,1136.219971
2010-01-11,1145.959961,1149.73999,1142.02002,1146.97998,4255780000.0,1146.97998
2010-01-08,1140.52002,1145.390015,1136.219971,1144.97998,4389590000.0,1144.97998
2010-01-07,1136.27002,1142.459961,1131.319946,1141.689941,5270680000.0,1141.689941
2010-01-06,1135.709961,1139.189941,1133.949951,1137.140015,4972660000.0,1137.140015
2010-01-05,1132.660034,1136.630005,1129.660034,1136.52002,2491020000.0,1136.52002
2010-01-04,1116.560059,1133.869995,1116.560059,1132.98999,3991400000.0,1132.98999
2009-12-31,1126.599976,1127.640015,1114.810059,1115.099976,2076990000.0,1115.099976
2009-12-30,1125.530029,1126.420044,1121.939941,1126.420044,2277300000.0,1126.420044
2009-12-29,1128.550049,1130.380005,1126.079956,1126.199951,2491020000.0,1126.199951
2009-12-28,1127.530029,1130.380005,1123.51001,1127.780029,2716400000.0,1127.780029
2009-12-24,1121.079956,1126.47998,1121.079956,1126.47998,1267710000.0,1126.47998
2009-12-23,1118.839966,1121.579956,1116.0,1120.589966,3166870000.0,1120.589966
2009-12-22,1114.51001,1120.27002,1114.51001,1118.02002,3641130000.0,1118.02002
2009-12-21,1105.310059,1117.680054,1105.310059,1114.050049,3977340000.0,1114.050049
2009-12-18,1097.859985,1103.73999,1093.880005,1102.469971,6325890000.0,1102.469971
2009-12-17,1106.359985,1106.359985,1095.880005,1096.079956,7615070400.0,1096.079956
2009-12-16,1108.609985,1116.209961,1107.959961,1109.180054,4829820000.0,1109.180054
2009-12-15,1114.109985,1114.109985,1105.349976,1107.930054,5045100000.0,1107.930054
2009-12-14,1107.839966,1114.76001,1107.839966,1114.109985,4548490000.0,1114.109985
2009-12-11,1103.959961,1108.5,1101.339966,1106.410034,3791090000.0,1106.410034
2009-12-10,1098.689941,1106.25,1098.689941,1102.349976,3996490000.0,1102.349976
2009-12-09,1091.069946,1097.040039,1085.890015,1095.949951,4115410000.0,1095.949951
2009-12-08,1103.040039,1103.040039,1088.609985,1091.939941,4748030000.0,1091.939941
2009-12-07,1105.52002,1110.719971,1100.829956,1103.25,4103360000.0,1103.25
2009-12-04,1100.430054,1119.130005,1096.52002,1105.97998,5781140000.0,1105.97998
2009-12-03,1110.589966,1117.280029,1098.73999,1099.920044,4810030000.0,1099.920044
2009-12-02,1109.030029,1115.579956,1105.290039,1109.23999,3941340000.0,1109.23999
2009-12-01,1098.890015,1112.280029,1098.890015,1108.859985,4249310000.0,1108.859985
2009-11-30,1091.069946,1097.23999,1086.25,1095.630005,3895520000.0,1095.630005
2009-11-27,1105.469971,1105.469971,1083.73999,1091.48999,2362910000.0,1091.48999
2009-11-25,1106.48999,1111.180054,1104.75,1110.630005,3036350000.0,1110.630005
2009-11-24,1105.829956,1107.560059,1097.630005,1105.650024,3700820000.0,1105.650024
2009-11-23,1094.859985,1112.380005,1094.859985,1106.23999,3827920000.0,1106.23999
2009-11-20,1094.660034,1094.660034,1086.810059,1091.380005,3751230000.0,1091.380005
2009-11-19,1106.439941,1106.439941,1088.400024,1094.900024,4178030000.0,1094.900024
2009-11-18,1109.439941,1111.099976,1102.699951,1109.800049,4293340000.0,1109.800049
2009-11-17,1109.219971,1110.52002,1102.189941,1110.319946,3824070000.0,1110.319946
2009-11-16,1094.130005,1113.689941,1094.130005,1109.300049,4565850000.0,1109.300049
2009-11-13,1087.589966,1097.790039,1085.329956,1093.47998,3792610000.0,1093.47998
2009-11-12,1098.310059,1101.969971,1084.900024,1087.23999,4160250000.0,1087.23999
2009-11-11,1096.040039,1105.369995,1093.810059,1098.51001,4286700000.0,1098.51001
2009-11-10,1091.859985,1096.420044,1087.400024,1093.01001,4394770000.0,1093.01001
2009-11-09,1072.310059,1093.189941,1072.310059,1093.079956,4460030000.0,1093.079956
2009-11-06,1064.949951,1071.47998,1059.319946,1069.300049,4277130000.0,1069.300049
2009-11-05,1047.300049,1066.650024,1047.300049,1066.630005,4848350000.0,1066.630005
2009-11-04,1047.140015,1061.0,1045.150024,1046.5,5635510000.0,1046.5
2009-11-03,1040.920044,1046.359985,1033.939941,1045.410034,5487500000.0,1045.410034
2009-11-02,1036.180054,1052.180054,1029.380005,1042.880005,6202640000.0,1042.880005
2009-10-30,1065.410034,1065.410034,1033.380005,1036.189941,6512420000.0,1036.189941
2009-10-29,1043.689941,1066.829956,1043.689941,1066.109985,5595040000.0,1066.109985
2009-10-28,1061.51001,1063.26001,1042.189941,1042.630005,6600350000.0,1042.630005
2009-10-27,1067.540039,1072.47998,1060.619995,1063.410034,5337380000.0,1063.410034
2009-10-26,1080.359985,1091.75,1065.22998,1066.949951,6363380000.0,1066.949951
2009-10-23,1095.619995,1095.829956,1075.48999,1079.599976,4767460000.0,1079.599976
2009-10-22,1080.959961,1095.209961,1074.310059,1092.910034,5192410000.0,1092.910034
2009-10-21,1090.359985,1101.359985,1080.77002,1081.400024,5616290000.0,1081.400024
2009-10-20,1098.640015,1098.640015,1086.160034,1091.060059,5396930000.0,1091.060059
2009-10-19,1088.219971,1100.170044,1086.47998,1097.910034,4619240000.0,1097.910034
2009-10-16,1094.670044,1094.670044,1081.530029,1087.680054,4894740000.0,1087.680054
2009-10-15,1090.359985,1096.560059,1086.410034,1096.560059,5369780000.0,1096.560059
2009-10-14,1078.680054,1093.170044,1078.680054,1092.02002,5406420000.0,1092.02002
2009-10-13,1074.959961,1075.300049,1066.709961,1073.189941,4320480000.0,1073.189941
2009-10-12,1071.630005,1079.459961,1071.630005,1076.189941,3710430000.0,1076.189941
2009-10-09,1065.280029,1071.51001,1063.0,1071.48999,3763780000.0,1071.48999
2009-10-08,1060.030029,1070.670044,1060.030029,1065.47998,4988400000.0,1065.47998
2009-10-07,1053.650024,1058.02002,1050.099976,1057.579956,4238220000.0,1057.579956
2009-10-06,1042.02002,1060.550049,1042.02002,1054.719971,5029840000.0,1054.719971
2009-10-05,1026.869995,1042.579956,1025.920044,1040.459961,4313310000.0,1040.459961
2009-10-02,1029.709961,1030.599976,1019.950012,1025.209961,5583240000.0,1025.209961
2009-10-01,1054.910034,1054.910034,1029.449951,1029.849976,5791450000.0,1029.849976
2009-09-30,1061.02002,1063.400024,1046.469971,1057.079956,5998860000.0,1057.079956
2009-09-29,1063.689941,1069.619995,1057.829956,1060.609985,4949900000.0,1060.609985
2009-09-28,1045.380005,1065.130005,1045.380005,1062.97998,3726950000.0,1062.97998
2009-09-25,1049.47998,1053.469971,1041.170044,1044.380005,4507090000.0,1044.380005
2009-09-24,1062.560059,1066.290039,1045.849976,1050.780029,5505610000.0,1050.780029
2009-09-23,1072.689941,1080.150024,1060.390015,1060.869995,5531930000.0,1060.869995
2009-09-22,1066.349976,1073.810059,1066.349976,1071.660034,5246600000.0,1071.660034
2009-09-21,1067.140015,1067.280029,1057.459961,1064.660034,4615280000.0,1064.660034
2009-09-18,1066.599976,1071.52002,1064.27002,1068.300049,5607970000.0,1068.300049
2009-09-17,1067.869995,1074.77002,1061.199951,1065.48999,6668110000.0,1065.48999
2009-09-16,1053.98999,1068.76001,1052.869995,1068.76001,6793529600.0,1068.76001
2009-09-15,1049.030029,1056.040039,1043.420044,1052.630005,6185620000.0,1052.630005
2009-09-14,1040.150024,1049.73999,1035.0,1049.339966,4979610000.0,1049.339966
2009-09-11,1043.920044,1048.180054,1038.400024,1042.72998,4922600000.0,1042.72998
2009-09-10,1032.98999,1044.140015,1028.040039,1044.140015,5191380000.0,1044.140015
2009-09-09,1025.359985,1036.339966,1023.969971,1033.369995,5202550000.0,1033.369995
2009-09-08,1018.669983,1026.069946,1018.669983,1025.390015,5235160000.0,1025.390015
2009-09-04,1003.840027,1016.47998,1001.650024,1016.400024,4097370000.0,1016.400024
2009-09-03,996.119995,1003.429993,992.25,1003.23999,4624280000.0,1003.23999
2009-09-02,996.070007,1000.340027,991.969971,994.75,5842730000.0,994.75
2009-09-01,1019.52002,1028.449951,996.280029,998.039978,6862360000.0,998.039978
2009-08-31,1025.209961,1025.209961,1014.619995,1020.619995,5004560000.0,1020.619995
2009-08-28,1031.619995,1039.469971,1023.130005,1028.930054,5785780000.0,1028.930054
2009-08-27,1027.810059,1033.329956,1016.200012,1030.97998,5785880000.0,1030.97998
2009-08-26,1027.349976,1032.469971,1021.570007,1028.119995,5080060000.0,1028.119995
2009-08-25,1026.630005,1037.75,1026.209961,1028.0,5768740000.0,1028.0
2009-08-24,1026.589966,1035.819946,1022.47998,1025.569946,6302450000.0,1025.569946
2009-08-21,1009.059998,1027.589966,1009.059998,1026.130005,5885550000.0,1026.130005
2009-08-20,996.409973,1008.919983,996.390015,1007.369995,4893160000.0,1007.369995
2009-08-19,986.880005,999.609985,980.619995,996.460022,4257000000.0,996.460022
2009-08-18,980.619995,991.200012,980.619995,989.669983,4198970000.0,989.669983
2009-08-17,998.179993,998.179993,978.51001,979.72998,4088570000.0,979.72998
2009-08-14,1012.22998,1012.599976,994.599976,1004.090027,4940750000.0,1004.090027
2009-08-13,1005.859985,1013.140015,1000.820007,1012.72998,5250660000.0,1012.72998
2009-08-12,994.0,1012.780029,993.359985,1005.809998,5498170000.0,1005.809998
2009-08-11,1005.77002,1005.77002,992.400024,994.349976,5773160000.0,994.349976
2009-08-10,1008.890015,1010.119995,1000.98999,1007.099976,5406080000.0,1007.099976
2009-08-07,999.830017,1018.0,999.830017,1010.47998,6827089600.0,1010.47998
2009-08-06,1004.059998,1008.0,992.48999,997.080017,6753380000.0,997.080017
2009-08-05,1005.409973,1006.640015,994.309998,1002.719971,7242120000.0,1002.719971
2009-08-04,1001.409973,1007.119995,996.679993,1005.650024,5713700000.0,1005.650024
2009-08-03,990.219971,1003.609985,990.219971,1002.630005,5603440000.0,1002.630005
2009-07-31,986.799988,993.179993,982.849976,987.47998,5139070000.0,987.47998
2009-07-30,976.01001,996.679993,976.01001,986.75,6035180000.0,986.75
2009-07-29,977.659973,977.76001,968.650024,975.150024,5178770000.0,975.150024
2009-07-28,981.47998,982.349976,969.349976,979.619995,5490350000.0,979.619995
2009-07-27,978.630005,982.48999,972.289978,982.179993,4631290000.0,982.179993
2009-07-24,972.159973,979.789978,965.950012,979.26001,4458300000.0,979.26001
2009-07-23,954.070007,979.419983,953.27002,976.289978,5761650000.0,976.289978
2009-07-22,953.400024,959.830017,947.75,954.070007,4634100000.0,954.070007
2009-07-21,951.969971,956.530029,943.219971,954.580017,5309300000.0,954.580017
2009-07-20,942.070007,951.619995,940.98999,951.130005,4853150000.0,951.130005
2009-07-17,940.559998,941.890015,934.650024,940.380005,5141380000.0,940.380005
2009-07-16,930.169983,943.960022,927.450012,940.73999,4898640000.0,940.73999
2009-07-15,910.150024,933.950012,910.150024,932.679993,5238830000.0,932.679993
2009-07-14,900.77002,905.840027,896.5,905.840027,4149030000.0,905.840027
2009-07-13,879.570007,901.049988,875.320007,901.049988,4499440000.0,901.049988
2009-07-10,880.030029,883.570007,872.809998,879.130005,3912080000.0,879.130005
2009-07-09,881.280029,887.859985,878.450012,882.679993,4347170000.0,882.679993
2009-07-08,881.900024,886.799988,869.320007,879.559998,5721780000.0,879.559998
2009-07-07,898.599976,898.599976,879.929993,881.030029,4673300000.0,881.030029
2009-07-06,894.27002,898.719971,886.359985,898.719971,4712580000.0,898.719971
2009-07-02,921.23999,921.23999,896.419983,896.419983,3931000000.0,896.419983
2009-07-01,920.820007,931.919983,920.820007,923.330017,3919400000.0,923.330017
2009-06-30,927.150024,930.01001,912.859985,919.320007,4627570000.0,919.320007
2009-06-29,919.859985,927.98999,916.179993,927.22998,4211760000.0,927.22998
2009-06-26,918.840027,922.0,913.030029,918.900024,6076660000.0,918.900024
2009-06-25,899.450012,921.419983,896.27002,920.26001,4911240000.0,920.26001
2009-06-24,896.309998,910.849976,896.309998,900.940002,4636720000.0,900.940002
2009-06-23,893.460022,898.690002,888.859985,895.099976,5071020000.0,895.099976
2009-06-22,918.130005,918.130005,893.039978,893.039978,4903940000.0,893.039978
2009-06-19,919.960022,927.090027,915.799988,921.22998,5713390000.0,921.22998
2009-06-18,910.859985,921.929993,907.940002,918.369995,4684010000.0,918.369995
2009-06-17,911.890015,918.440002,903.780029,910.710022,5523650000.0,910.710022
2009-06-16,925.599976,928.0,911.599976,911.969971,4951200000.0,911.969971
2009-06-15,942.450012,942.450012,919.650024,923.719971,4697880000.0,923.719971
2009-06-12,943.440002,946.299988,935.659973,946.210022,4528120000.0,946.210022
2009-06-11,939.039978,956.22998,939.039978,944.890015,5500840000.0,944.890015
2009-06-10,942.72998,949.77002,927.969971,939.150024,5379420000.0,939.150024
2009-06-09,940.349976,946.919983,936.150024,942.429993,4439950000.0,942.429993
2009-06-08,938.119995,946.330017,926.440002,939.140015,4483430000.0,939.140015
2009-06-05,945.669983,951.690002,934.130005,940.090027,5277910000.0,940.090027
2009-06-04,932.48999,942.469971,929.320007,942.460022,5352890000.0,942.460022
2009-06-03,942.51001,942.51001,923.849976,931.76001,5323770000.0,931.76001
2009-06-02,942.869995,949.380005,938.460022,944.73999,5987340000.0,944.73999
2009-06-01,923.26001,947.77002,923.26001,942.869995,6370440000.0,942.869995
2009-05-29,907.02002,920.02002,903.559998,919.140015,6050420000.0,919.140015
2009-05-28,892.960022,909.450012,887.599976,906.830017,5738980000.0,906.830017
2009-05-27,909.950012,913.840027,891.869995,893.059998,5698800000.0,893.059998
2009-05-26,887.0,911.76001,881.460022,910.330017,5667050000.0,910.330017
2009-05-22,888.679993,896.650024,883.75,887.0,5155320000.0,887.0
2009-05-21,900.419983,900.419983,879.609985,888.330017,6019840000.0,888.330017
2009-05-20,908.619995,924.599976,901.369995,903.469971,8205060000.0,903.469971
2009-05-19,909.669983,916.390015,905.219971,908.130005,6616270000.0,908.130005
2009-05-18,886.070007,910.0,886.070007,909.710022,5702150000.0,909.710022
2009-05-15,892.76001,896.969971,878.940002,882.880005,5439720000.0,882.880005
2009-05-14,884.23999,898.359985,882.52002,893.070007,6134870000.0,893.070007
2009-05-13,905.400024,905.400024,882.799988,883.919983,7091820000.0,883.919983
2009-05-12,910.52002,915.570007,896.460022,908.349976,6871750400.0,908.349976
2009-05-11,922.98999,922.98999,908.679993,909.23999,6150600000.0,909.23999
2009-05-08,909.030029,930.169983,909.030029,929.22998,8163280000.0,929.22998
2009-05-07,919.580017,929.580017,901.359985,907.390015,9120100000.0,907.390015
2009-05-06,903.950012,920.280029,903.950012,919.530029,8555040000.0,919.530029
2009-05-05,906.099976,907.700012,897.340027,903.799988,6882860000.0,903.799988
2009-05-04,879.210022,907.849976,879.210022,907.23999,7038840000.0,907.23999
2009-05-01,872.73999,880.47998,866.099976,877.52002,5312170000.0,877.52002
2009-04-30,876.590027,888.700012,868.51001,872.809998,6862540000.0,872.809998
2009-04-29,856.849976,882.059998,856.849976,873.640015,6101620000.0,873.640015
2009-04-28,854.47998,864.47998,847.119995,855.159973,6328000000.0,855.159973
2009-04-27,862.820007,868.830017,854.650024,857.51001,5613460000.0,857.51001
2009-04-24,853.909973,871.799988,853.909973,866.22998,7114440000.0,866.22998
2009-04-23,844.619995,852.869995,835.450012,851.919983,6563100000.0,851.919983
2009-04-22,847.26001,861.780029,840.570007,843.549988,7327860000.0,843.549988
2009-04-21,831.25,850.090027,826.830017,850.080017,7436489600.0,850.080017
2009-04-20,868.27002,868.27002,832.390015,832.390015,6973960000.0,832.390015
2009-04-17,865.179993,875.630005,860.869995,869.599976,7352009600.0,869.599976
2009-04-16,854.539978,870.349976,847.039978,865.299988,6598670000.0,865.299988
2009-04-15,839.440002,852.929993,835.580017,852.059998,6241100000.0,852.059998
2009-04-14,856.880005,856.880005,840.25,841.5,7569840000.0,841.5
2009-04-13,855.330017,864.309998,845.349976,858.72998,6434890000.0,858.72998
2009-04-09,829.289978,856.909973,829.289978,856.559998,7600710400.0,856.559998
2009-04-08,816.76001,828.419983,814.840027,825.159973,5938460000.0,825.159973
2009-04-07,834.119995,834.119995,814.530029,815.549988,5155580000.0,815.549988
2009-04-06,839.75,839.75,822.789978,835.47998,6210000000.0,835.47998
2009-04-03,835.130005,842.5,826.700012,842.5,5855640000.0,842.5
2009-04-02,814.530029,845.609985,814.530029,834.380005,7542809600.0,834.380005
2009-04-01,793.590027,813.619995,783.320007,811.080017,6034140000.0,811.080017
2009-03-31,790.880005,810.47998,790.880005,797.869995,6089100000.0,797.869995
2009-03-30,809.070007,809.070007,779.809998,787.530029,5912660000.0,787.530029
2009-03-27,828.679993,828.679993,813.429993,815.940002,5600210000.0,815.940002
2009-03-26,814.059998,832.97998,814.059998,832.859985,6992960000.0,832.859985
2009-03-25,806.809998,826.780029,791.369995,813.880005,7687180000.0,813.880005
2009-03-24,820.599976,823.650024,805.47998,806.119995,6767980000.0,806.119995
2009-03-23,772.309998,823.369995,772.309998,822.919983,7715769600.0,822.919983
2009-03-20,784.580017,788.909973,766.200012,768.539978,7643720000.0,768.539978
2009-03-19,797.919983,803.23999,781.820007,784.039978,9033870400.0,784.039978
2009-03-18,776.01001,803.039978,765.640015,794.349976,9098449600.0,794.349976
2009-03-17,753.880005,778.119995,749.929993,778.119995,6156800000.0,778.119995
2009-03-16,758.840027,774.530029,753.369995,753.890015,7883540000.0,753.890015
2009-03-13,751.969971,758.289978,742.460022,756.549988,6787089600.0,756.549988
2009-03-12,720.890015,752.630005,714.76001,750.73999,7326630400.0,750.73999
2009-03-11,719.590027,731.919983,713.849976,721.359985,7287809600.0,721.359985
2009-03-10,679.280029,719.599976,679.280029,719.599976,8618329600.0,719.599976
2009-03-09,680.76001,695.27002,672.880005,676.530029,7277320000.0,676.530029
2009-03-06,684.039978,699.090027,666.789978,683.380005,7331830400.0,683.380005
2009-03-05,708.27002,708.27002,677.929993,682.549988,7507249600.0,682.549988
2009-03-04,698.599976,724.119995,698.599976,712.869995,7673620000.0,712.869995
2009-03-03,704.440002,711.669983,692.299988,696.330017,7583230400.0,696.330017
2009-03-02,729.570007,729.570007,699.700012,700.820007,7868289600.0,700.820007
2009-02-27,749.929993,751.27002,734.52002,735.090027,8926480000.0,735.090027
2009-02-26,765.76001,779.419983,751.75,752.830017,7599969600.0,752.830017
2009-02-25,770.640015,780.119995,752.890015,764.900024,7483640000.0,764.900024
2009-02-24,744.690002,775.48999,744.690002,773.140015,7234489600.0,773.140015
2009-02-23,773.25,777.849976,742.369995,743.330017,6509300000.0,743.330017
2009-02-20,775.869995,778.690002,754.25,770.049988,8210590400.0,770.049988
2009-02-19,787.909973,797.580017,777.030029,778.940002,5746940000.0,778.940002
2009-02-18,791.059998,796.169983,780.429993,788.419983,5740710000.0,788.419983
2009-02-17,818.609985,818.609985,789.169983,789.169983,5907820000.0,789.169983
2009-02-13,833.950012,839.429993,825.210022,826.840027,5296650000.0,826.840027
2009-02-12,829.909973,835.47998,808.059998,835.190002,6476460000.0,835.190002
2009-02-11,827.409973,838.219971,822.299988,833.73999,5926460000.0,833.73999
2009-02-10,866.869995,868.049988,822.98999,827.159973,6770169600.0,827.159973
2009-02-09,868.23999,875.01001,861.650024,869.890015,5574370000.0,869.890015
2009-02-06,846.090027,870.75,845.419983,868.599976,6484100000.0,868.599976
2009-02-05,831.75,850.549988,819.909973,845.849976,6624030000.0,845.849976
2009-02-04,837.77002,851.849976,829.179993,832.22998,6420450000.0,832.22998
2009-02-03,825.690002,842.599976,821.97998,838.51001,5886310000.0,838.51001
2009-02-02,823.090027,830.780029,812.869995,825.440002,5673270000.0,825.440002
2009-01-30,845.690002,851.659973,821.669983,825.880005,5350580000.0,825.880005
2009-01-29,868.890015,868.890015,844.150024,845.140015,5067060000.0,845.140015
2009-01-28,845.72998,877.859985,845.72998,874.090027,6199180000.0,874.090027
2009-01-27,837.299988,850.450012,835.400024,845.710022,5353260000.0,845.710022
2009-01-26,832.5,852.530029,827.690002,836.570007,6039940000.0,836.570007
2009-01-23,822.159973,838.609985,806.070007,831.950012,5832160000.0,831.950012
2009-01-22,839.73999,839.73999,811.289978,827.5,5843830000.0,827.5
2009-01-21,806.77002,841.719971,804.299988,840.23999,6467830000.0,840.23999
2009-01-20,849.640015,849.640015,804.469971,805.219971,6375230000.0,805.219971
2009-01-16,844.450012,858.130005,830.659973,850.119995,6786040000.0,850.119995
2009-01-15,841.98999,851.590027,817.039978,843.73999,7807350400.0,843.73999
2009-01-14,867.280029,867.280029,836.929993,842.619995,5407880000.0,842.619995
2009-01-13,869.789978,877.02002,862.02002,871.789978,5567460000.0,871.789978
2009-01-12,890.400024,890.400024,864.320007,870.26001,4725050000.0,870.26001
2009-01-09,909.909973,911.929993,888.309998,890.349976,4716500000.0,890.349976
2009-01-08,905.72998,910.0,896.809998,909.72998,4991550000.0,909.72998
2009-01-07,927.450012,927.450012,902.369995,906.650024,4704940000.0,906.650024
2009-01-06,931.169983,943.849976,927.280029,934.700012,5392620000.0,934.700012
2009-01-05,929.169983,936.630005,919.530029,927.450012,5413910000.0,927.450012
2009-01-02,902.98999,934.72998,899.349976,931.799988,4048270000.0,931.799988
2008-12-31,890.590027,910.320007,889.669983,903.25,4172940000.0,903.25
2008-12-30,870.580017,891.119995,870.580017,890.640015,3627800000.0,890.640015
2008-12-29,872.369995,873.700012,857.070007,869.419983,3323430000.0,869.419983
2008-12-26,869.51001,873.73999,866.52002,872.799988,1880050000.0,872.799988
2008-12-24,863.869995,869.789978,861.440002,868.150024,1546550000.0,868.150024
2008-12-23,874.309998,880.440002,860.099976,863.159973,4051970000.0,863.159973
2008-12-22,887.200012,887.369995,857.090027,871.630005,4869850000.0,871.630005
2008-12-19,886.960022,905.469971,883.02002,887.880005,6705310000.0,887.880005
2008-12-18,905.97998,911.02002,877.440002,885.280029,5675000000.0,885.280029
2008-12-17,908.159973,918.849976,895.940002,904.419983,5907380000.0,904.419983
2008-12-16,871.530029,914.659973,871.530029,913.179993,6009780000.0,913.179993
2008-12-15,881.070007,884.630005,857.719971,868.570007,4982390000.0,868.570007
2008-12-12,871.789978,883.23999,851.349976,879.72998,5959590000.0,879.72998
2008-12-11,898.349976,904.630005,868.72998,873.590027,5513840000.0,873.590027
2008-12-10,892.169983,908.27002,885.450012,899.23999,5942130000.0,899.23999
2008-12-09,906.47998,916.26001,885.380005,888.669983,5693110000.0,888.669983
2008-12-08,882.710022,918.570007,882.710022,909.700012,6553600000.0,909.700012
2008-12-05,844.429993,879.419983,818.409973,876.070007,6165370000.0,876.070007
2008-12-04,869.75,875.599976,833.599976,845.219971,5860390000.0,845.219971
2008-12-03,843.599976,873.119995,827.599976,870.73999,6221880000.0,870.73999
2008-12-02,817.940002,850.539978,817.940002,848.809998,6170100000.0,848.809998
2008-12-01,888.609985,888.609985,815.690002,816.210022,6052010000.0,816.210022
2008-11-28,886.890015,896.25,881.210022,896.23999,2740860000.0,896.23999
2008-11-26,852.900024,887.679993,841.369995,887.679993,5793260000.0,887.679993
2008-11-25,853.400024,868.940002,834.98999,857.390015,6952700000.0,857.390015
2008-11-24,801.200012,865.599976,801.200012,851.809998,7879440000.0,851.809998
2008-11-21,755.840027,801.200012,741.02002,800.030029,9495900000.0,800.030029
2008-11-20,805.869995,820.52002,747.780029,752.440002,9093740000.0,752.440002
2008-11-19,859.030029,864.570007,806.179993,806.580017,6548600000.0,806.580017
2008-11-18,852.340027,865.900024,826.840027,859.119995,6679470000.0,859.119995
2008-11-17,873.22998,882.289978,848.97998,850.75,4927490000.0,850.75
2008-11-14,904.359985,916.880005,869.880005,873.289978,5881030000.0,873.289978
2008-11-13,853.130005,913.01001,818.690002,911.289978,7849120000.0,911.289978
2008-11-12,893.390015,893.390015,850.47998,852.299988,5764180000.0,852.299988
2008-11-11,917.150024,917.150024,884.900024,898.950012,4998340000.0,898.950012
2008-11-10,936.75,951.950012,907.469971,919.210022,4572000000.0,919.210022
2008-11-07,907.440002,931.460022,906.900024,930.98999,4931640000.0,930.98999
2008-11-06,952.400024,952.400024,899.72998,904.880005,6102230000.0,904.880005
2008-11-05,1001.840027,1001.840027,949.859985,952.77002,5426640000.0,952.77002
2008-11-04,971.309998,1007.51001,971.309998,1005.75,5531290000.0,1005.75
2008-11-03,968.669983,975.570007,958.820007,966.299988,4492280000.0,966.299988
2008-10-31,953.109985,984.380005,944.590027,968.75,6394350000.0,968.75
2008-10-30,939.380005,963.22998,928.5,954.090027,6175830000.0,954.090027
2008-10-29,939.51001,969.969971,922.26001,930.090027,7077800000.0,930.090027
2008-10-28,848.919983,940.51001,845.27002,940.51001,7096950400.0,940.51001
2008-10-27,874.280029,893.780029,846.75,848.919983,5558050000.0,848.919983
2008-10-24,895.219971,896.299988,852.849976,876.77002,6550050000.0,876.77002
2008-10-23,899.080017,922.830017,858.440002,908.109985,7189900000.0,908.109985
2008-10-22,951.669983,951.669983,875.809998,896.780029,6147980000.0,896.780029
2008-10-21,980.400024,985.440002,952.469971,955.049988,5121830000.0,955.049988
2008-10-20,943.51001,985.400024,943.51001,985.400024,5175640000.0,985.400024
2008-10-17,942.289978,984.640015,918.73999,940.549988,6581780000.0,940.549988
2008-10-16,909.530029,947.710022,865.830017,946.429993,7984500000.0,946.429993
2008-10-15,994.599976,994.599976,903.98999,907.840027,6542330000.0,907.840027
2008-10-14,1009.969971,1044.310059,972.070007,998.01001,8161990400.0,998.01001
2008-10-13,912.75,1006.929993,912.75,1003.349976,7263369600.0,1003.349976
2008-10-10,902.309998,936.359985,839.799988,899.219971,11456230400.0,899.219971
2008-10-09,988.419983,1005.25,909.190002,909.919983,6819000000.0,909.919983
2008-10-08,988.909973,1021.059998,970.969971,984.940002,8716329600.0,984.940002
2008-10-07,1057.599976,1072.910034,996.22998,996.22998,7069209600.0,996.22998
2008-10-06,1097.560059,1097.560059,1007.969971,1056.890015,7956020000.0,1056.890015
2008-10-03,1115.160034,1153.819946,1098.140015,1099.22998,6716120000.0,1099.22998
2008-10-02,1160.640015,1160.640015,1111.430054,1114.280029,6285640000.0,1114.280029
2008-10-01,1164.170044,1167.030029,1140.77002,1161.060059,5782130000.0,1161.060059
2008-09-30,1113.780029,1168.030029,1113.780029,1166.359985,4937680000.0,1166.359985
2008-09-29,1209.069946,1209.069946,1106.420044,1106.420044,7305060000.0,1106.420044
2008-09-26,1204.469971,1215.77002,1187.540039,1213.27002,5383610000.0,1213.27002
2008-09-25,1187.869995,1220.030029,1187.869995,1209.180054,5877640000.0,1209.180054
2008-09-24,1188.790039,1197.410034,1179.790039,1185.869995,4820360000.0,1185.869995
2008-09-23,1207.609985,1221.150024,1187.060059,1188.219971,5185730000.0,1188.219971
2008-09-22,1255.369995,1255.369995,1205.609985,1207.089966,5368130000.0,1207.089966
2008-09-19,1213.109985,1265.119995,1213.109985,1255.079956,9387169600.0,1255.079956
2008-09-18,1157.079956,1211.140015,1133.5,1206.51001,10082689600.0,1206.51001
2008-09-17,1210.339966,1210.339966,1155.880005,1156.390015,9431870400.0,1156.390015
2008-09-16,1188.310059,1214.839966,1169.280029,1213.599976,9459830400.0,1213.599976
2008-09-15,1250.920044,1250.920044,1192.699951,1192.699951,8279510400.0,1192.699951
2008-09-12,1245.880005,1255.089966,1233.810059,1251.699951,6273260000.0,1251.699951
2008-09-11,1229.040039,1249.97998,1211.540039,1249.050049,6869249600.0,1249.050049
2008-09-10,1227.5,1243.900024,1221.599976,1232.040039,6543440000.0,1232.040039
2008-09-09,1267.97998,1268.660034,1224.51001,1224.51001,7380630400.0,1224.51001
2008-09-08,1249.5,1274.420044,1247.119995,1267.790039,7351340000.0,1267.790039
2008-09-05,1233.209961,1244.939941,1217.22998,1242.310059,5017080000.0,1242.310059
2008-09-04,1271.800049,1271.800049,1232.829956,1236.829956,5212500000.0,1236.829956
2008-09-03,1276.609985,1280.599976,1265.589966,1274.97998,5056980000.0,1274.97998
2008-09-02,1287.829956,1303.040039,1272.199951,1277.579956,4783560000.0,1277.579956
2008-08-29,1296.48999,1297.589966,1282.73999,1282.829956,3288120000.0,1282.829956
2008-08-28,1283.790039,1300.680054,1283.790039,1300.680054,3854280000.0,1300.680054
2008-08-27,1271.290039,1285.050049,1270.030029,1281.660034,3499610000.0,1281.660034
2008-08-26,1267.030029,1275.650024,1263.209961,1271.51001,3587570000.0,1271.51001
2008-08-25,1290.469971,1290.469971,1264.869995,1266.839966,3420600000.0,1266.839966
2008-08-22,1277.589966,1293.089966,1277.589966,1292.199951,3741070000.0,1292.199951
2008-08-21,1271.069946,1281.400024,1265.219971,1277.719971,4032590000.0,1277.719971
2008-08-20,1267.339966,1276.01001,1261.160034,1274.540039,4555030000.0,1274.540039
2008-08-19,1276.650024,1276.650024,1263.109985,1266.689941,4159760000.0,1266.689941
2008-08-18,1298.140015,1300.219971,1274.51001,1278.599976,3829290000.0,1278.599976
2008-08-15,1293.849976,1302.050049,1290.73999,1298.199951,4041820000.0,1298.199951
2008-08-14,1282.109985,1300.109985,1276.839966,1292.930054,4064000000.0,1292.930054
2008-08-13,1288.640015,1294.030029,1274.859985,1285.829956,4787600000.0,1285.829956
2008-08-12,1304.790039,1304.790039,1285.640015,1289.589966,4711290000.0,1289.589966
2008-08-11,1294.420044,1313.150024,1291.410034,1305.319946,5067310000.0,1305.319946
2008-08-08,1266.290039,1297.849976,1262.109985,1296.319946,4966810000.0,1296.319946
2008-08-07,1286.51001,1286.51001,1264.290039,1266.069946,5319380000.0,1266.069946
2008-08-06,1283.98999,1291.670044,1276.0,1289.189941,4873420000.0,1289.189941
2008-08-05,1254.869995,1284.880005,1254.670044,1284.880005,1219310000.0,1284.880005
2008-08-04,1253.27002,1260.48999,1247.449951,1249.01001,4562280000.0,1249.01001
2008-08-01,1269.420044,1270.52002,1254.540039,1260.310059,4684870000.0,1260.310059
2008-07-31,1281.369995,1284.930054,1265.969971,1267.380005,5346050000.0,1267.380005
2008-07-30,1264.52002,1284.329956,1264.52002,1284.26001,5631330000.0,1284.26001
2008-07-29,1236.380005,1263.199951,1236.380005,1263.199951,5414240000.0,1263.199951
2008-07-28,1257.76001,1260.089966,1234.369995,1234.369995,4282960000.0,1234.369995
2008-07-25,1253.51001,1263.22998,1251.75,1257.76001,4672560000.0,1257.76001
2008-07-24,1283.219971,1283.219971,1251.47998,1252.540039,6127980000.0,1252.540039
2008-07-23,1278.869995,1291.170044,1276.060059,1282.189941,6705830000.0,1282.189941
2008-07-22,1257.079956,1277.420044,1248.829956,1277.0,6180230000.0,1277.0
2008-07-21,1261.819946,1267.73999,1255.699951,1260.0,4630640000.0,1260.0
2008-07-18,1258.219971,1262.22998,1251.810059,1260.680054,5653280000.0,1260.680054
2008-07-17,1246.310059,1262.310059,1241.48999,1260.319946,7365209600.0,1260.319946
2008-07-16,1214.650024,1245.52002,1211.390015,1245.359985,6738630400.0,1245.359985
2008-07-15,1226.829956,1234.349976,1200.439941,1214.910034,7363640000.0,1214.910034
2008-07-14,1241.609985,1253.5,1225.01001,1228.300049,5434860000.0,1228.300049
2008-07-11,1248.660034,1257.27002,1225.349976,1239.48999,6742200000.0,1239.48999
2008-07-10,1245.25,1257.650024,1236.76001,1253.390015,5840430000.0,1253.390015
2008-07-09,1273.380005,1277.359985,1244.569946,1244.689941,5181000000.0,1244.689941
2008-07-08,1251.839966,1274.170044,1242.839966,1273.699951,6034110000.0,1273.699951
2008-07-07,1262.900024,1273.949951,1240.680054,1252.310059,5265420000.0,1252.310059
2008-07-03,1262.959961,1271.47998,1252.01001,1262.900024,3247590000.0,1262.900024
2008-07-02,1285.819946,1292.170044,1261.51001,1261.52002,5276090000.0,1261.52002
2008-07-01,1276.689941,1285.310059,1260.680054,1284.910034,5846290000.0,1284.910034
2008-06-30,1278.060059,1290.310059,1274.859985,1280.0,5032330000.0,1280.0
2008-06-27,1283.599976,1289.449951,1272.0,1278.380005,6208260000.0,1278.380005
2008-06-26,1316.290039,1316.290039,1283.150024,1283.150024,5231280000.0,1283.150024
2008-06-25,1314.540039,1335.630005,1314.540039,1321.969971,4825640000.0,1321.969971
2008-06-24,1317.22998,1326.02002,1304.420044,1314.290039,4705050000.0,1314.290039
2008-06-23,1319.77002,1323.780029,1315.310059,1318.0,4186370000.0,1318.0
2008-06-20,1341.02002,1341.02002,1314.459961,1317.930054,5324900000.0,1317.930054
2008-06-19,1336.890015,1347.660034,1330.5,1342.829956,4811670000.0,1342.829956
2008-06-18,1349.589966,1349.589966,1333.400024,1337.810059,4573570000.0,1337.810059
2008-06-17,1360.709961,1366.589966,1350.540039,1350.930054,3801960000.0,1350.930054
2008-06-16,1358.849976,1364.699951,1352.069946,1360.140015,3706940000.0,1360.140015
2008-06-13,1341.810059,1360.030029,1341.709961,1360.030029,4080420000.0,1360.030029
2008-06-12,1335.780029,1353.030029,1331.290039,1339.869995,4734240000.0,1339.869995
2008-06-11,1357.089966,1357.089966,1335.469971,1335.48999,4779980000.0,1335.48999
2008-06-10,1358.97998,1366.839966,1351.560059,1358.439941,4635070000.0,1358.439941
2008-06-09,1360.829956,1370.630005,1350.619995,1361.76001,4404570000.0,1361.76001
2008-06-06,1400.060059,1400.060059,1359.900024,1360.680054,4771660000.0,1360.680054
2008-06-05,1377.47998,1404.050049,1377.47998,1404.050049,4350790000.0,1404.050049
2008-06-04,1376.26001,1388.180054,1371.73999,1377.199951,4338640000.0,1377.199951
2008-06-03,1386.420044,1393.119995,1370.119995,1377.650024,4396380000.0,1377.650024
2008-06-02,1399.619995,1399.619995,1377.790039,1385.670044,3714320000.0,1385.670044
2008-05-30,1398.359985,1404.459961,1398.079956,1400.380005,3845630000.0,1400.380005
2008-05-29,1390.5,1406.319946,1388.589966,1398.26001,3894440000.0,1398.26001
2008-05-28,1386.540039,1391.25,1378.160034,1390.839966,3927240000.0,1390.839966
2008-05-27,1375.969971,1387.400024,1373.069946,1385.349976,3588860000.0,1385.349976
2008-05-23,1392.199951,1392.199951,1373.719971,1375.930054,3516380000.0,1375.930054
2008-05-22,1390.829956,1399.069946,1390.22998,1394.349976,3955960000.0,1394.349976
2008-05-21,1414.060059,1419.119995,1388.810059,1390.709961,4517990000.0,1390.709961
2008-05-20,1424.48999,1424.48999,1409.089966,1413.400024,3854320000.0,1413.400024
2008-05-19,1425.280029,1440.23999,1421.630005,1426.630005,3683970000.0,1426.630005
2008-05-16,1423.890015,1425.819946,1414.349976,1425.349976,3842590000.0,1425.349976
2008-05-15,1408.359985,1424.400024,1406.869995,1423.569946,3836480000.0,1423.569946
2008-05-14,1405.650024,1420.189941,1405.650024,1408.660034,3979370000.0,1408.660034
2008-05-13,1404.400024,1406.300049,1396.26001,1403.040039,4018590000.0,1403.040039
2008-05-12,1389.400024,1404.060059,1386.199951,1403.579956,3370630000.0,1403.579956
2008-05-09,1394.900024,1394.900024,1384.109985,1388.280029,3518620000.0,1388.280029
2008-05-08,1394.290039,1402.349976,1389.390015,1397.680054,3827550000.0,1397.680054
2008-05-07,1417.48999,1419.540039,1391.160034,1392.569946,4075860000.0,1392.569946
2008-05-06,1405.599976,1421.569946,1397.099976,1418.26001,3924100000.0,1418.26001
2008-05-05,1415.339966,1415.339966,1404.369995,1407.48999,3410090000.0,1407.48999
2008-05-02,1409.160034,1422.719971,1406.25,1413.900024,3953030000.0,1413.900024
2008-05-01,1385.969971,1410.069946,1383.069946,1409.339966,4448780000.0,1409.339966
2008-04-30,1391.219971,1404.569946,1384.25,1385.589966,4508890000.0,1385.589966
2008-04-29,1395.609985,1397.0,1386.699951,1390.939941,3815320000.0,1390.939941
2008-04-28,1397.959961,1402.900024,1394.400024,1396.369995,3607000000.0,1396.369995
2008-04-25,1387.880005,1399.109985,1379.97998,1397.839966,3891150000.0,1397.839966
2008-04-24,1380.52002,1397.719971,1371.089966,1388.819946,4461660000.0,1388.819946
2008-04-23,1378.400024,1387.869995,1372.23999,1379.930054,4103610000.0,1379.930054
2008-04-22,1386.430054,1386.430054,1369.839966,1375.939941,3821900000.0,1375.939941
2008-04-21,1387.719971,1390.22998,1379.25,1388.170044,3420570000.0,1388.170044
2008-04-18,1369.0,1395.900024,1369.0,1390.329956,4222380000.0,1390.329956
2008-04-17,1363.369995,1368.599976,1357.25,1365.560059,3713880000.0,1365.560059
2008-04-16,1337.02002,1365.48999,1337.02002,1364.709961,4260370000.0,1364.709961
2008-04-15,1331.719971,1337.719971,1324.349976,1334.430054,3581230000.0,1334.430054
2008-04-14,1332.199951,1335.640015,1326.160034,1328.319946,3565020000.0,1328.319946
2008-04-11,1357.97998,1357.97998,1331.209961,1332.829956,3723790000.0,1332.829956
2008-04-10,1355.369995,1367.23999,1350.109985,1360.550049,3686150000.0,1360.550049
2008-04-09,1365.5,1368.390015,1349.969971,1354.48999,3556670000.0,1354.48999
2008-04-08,1370.160034,1370.160034,1360.619995,1365.540039,3602500000.0,1365.540039
2008-04-07,1373.689941,1386.73999,1369.02002,1372.540039,3747780000.0,1372.540039
2008-04-04,1369.849976,1380.910034,1362.829956,1370.400024,3703100000.0,1370.400024
2008-04-03,1365.689941,1375.660034,1358.680054,1369.310059,3920100000.0,1369.310059
2008-04-02,1369.959961,1377.949951,1361.550049,1367.530029,4320440000.0,1367.530029
2008-04-01,1326.410034,1370.180054,1326.410034,1370.180054,4745120000.0,1370.180054
2008-03-31,1315.920044,1328.52002,1312.810059,1322.699951,4188990000.0,1322.699951
2008-03-28,1327.02002,1334.869995,1312.949951,1315.219971,3686980000.0,1315.219971
2008-03-27,1340.339966,1345.619995,1325.660034,1325.76001,4037930000.0,1325.76001
2008-03-26,1352.449951,1352.449951,1336.410034,1341.130005,4055670000.0,1341.130005
2008-03-25,1349.069946,1357.469971,1341.209961,1352.98999,4145120000.0,1352.98999
2008-03-24,1330.290039,1359.680054,1330.290039,1349.880005,4499000000.0,1349.880005
2008-03-20,1299.670044,1330.670044,1295.219971,1329.51001,6145220000.0,1329.51001
2008-03-19,1330.969971,1341.51001,1298.420044,1298.420044,5358550000.0,1298.420044
2008-03-18,1277.160034,1330.73999,1277.160034,1330.73999,5335630000.0,1330.73999
2008-03-17,1283.209961,1287.5,1256.97998,1276.599976,5683010000.0,1276.599976
2008-03-14,1316.050049,1321.469971,1274.859985,1288.140015,5153780000.0,1288.140015
2008-03-13,1305.26001,1321.680054,1282.109985,1315.47998,5073360000.0,1315.47998
2008-03-12,1321.130005,1333.26001,1307.859985,1308.77002,4414280000.0,1308.77002
2008-03-11,1274.400024,1320.650024,1274.400024,1320.650024,5109080000.0,1320.650024
2008-03-10,1293.160034,1295.01001,1272.660034,1273.369995,4261240000.0,1273.369995
2008-03-07,1301.530029,1313.23999,1282.430054,1293.369995,4565410000.0,1293.369995
2008-03-06,1332.199951,1332.199951,1303.420044,1304.339966,4323460000.0,1304.339966
2008-03-05,1327.689941,1344.189941,1320.219971,1333.699951,4277710000.0,1333.699951
2008-03-04,1329.579956,1331.030029,1307.390015,1326.75,4757180000.0,1326.75
2008-03-03,1330.449951,1335.130005,1320.040039,1331.339966,4117570000.0,1331.339966
2008-02-29,1364.069946,1364.069946,1325.420044,1330.630005,4426730000.0,1330.630005
2008-02-28,1378.160034,1378.160034,1363.160034,1367.680054,3938580000.0,1367.680054
2008-02-27,1378.949951,1388.339966,1372.0,1380.02002,3904700000.0,1380.02002
2008-02-26,1371.76001,1387.339966,1363.290039,1381.290039,4096060000.0,1381.290039
2008-02-25,1352.75,1374.359985,1346.030029,1371.800049,3866350000.0,1371.800049
2008-02-22,1344.219971,1354.300049,1327.040039,1353.109985,3572660000.0,1353.109985
2008-02-21,1362.209961,1367.939941,1339.339966,1342.530029,3696660000.0,1342.530029
2008-02-20,1348.390015,1363.709961,1336.550049,1360.030029,3870520000.0,1360.030029
2008-02-19,1355.859985,1367.280029,1345.050049,1348.780029,3613550000.0,1348.780029
2008-02-15,1347.52002,1350.0,1338.130005,1349.98999,3583300000.0,1349.98999
2008-02-14,1367.329956,1368.160034,1347.310059,1348.859985,3644760000.0,1348.859985
2008-02-13,1353.119995,1369.22998,1350.780029,1367.209961,3856420000.0,1367.209961
2008-02-12,1340.550049,1362.099976,1339.359985,1348.859985,4044640000.0,1348.859985
2008-02-11,1331.920044,1341.400024,1320.319946,1339.130005,3593140000.0,1339.130005
2008-02-08,1336.880005,1341.219971,1321.060059,1331.290039,3768490000.0,1331.290039
2008-02-07,1324.01001,1347.160034,1316.75,1336.910034,4589160000.0,1336.910034
2008-02-06,1339.47998,1351.959961,1324.339966,1326.449951,4008120000.0,1326.449951
2008-02-05,1380.280029,1380.280029,1336.640015,1336.640015,4315740000.0,1336.640015
2008-02-04,1395.380005,1395.380005,1379.689941,1380.819946,3495780000.0,1380.819946
2008-02-01,1378.599976,1396.02002,1375.930054,1395.420044,4650770000.0,1395.420044
2008-01-31,1351.97998,1385.619995,1334.079956,1378.550049,4970290000.0,1378.550049
2008-01-30,1362.219971,1385.859985,1352.949951,1355.810059,4742760000.0,1355.810059
2008-01-29,1355.939941,1364.930054,1350.189941,1362.300049,4232960000.0,1362.300049
2008-01-28,1330.699951,1353.969971,1322.26001,1353.959961,4100930000.0,1353.959961
2008-01-25,1357.319946,1368.560059,1327.5,1330.609985,4882250000.0,1330.609985
2008-01-24,1340.130005,1355.150024,1334.310059,1352.069946,5735300000.0,1352.069946
2008-01-23,1310.410034,1339.089966,1270.050049,1338.599976,3241680000.0,1338.599976
2008-01-22,1312.939941,1322.089966,1274.290039,1310.5,6544690000.0,1310.5
2008-01-18,1333.900024,1350.280029,1312.51001,1325.189941,6004840000.0,1325.189941
2008-01-17,1374.790039,1377.719971,1330.670044,1333.25,5303130000.0,1333.25
2008-01-16,1377.410034,1391.98999,1364.27002,1373.199951,5440620000.0,1373.199951
2008-01-15,1411.880005,1411.880005,1380.599976,1380.949951,4601640000.0,1380.949951
2008-01-14,1402.910034,1417.890015,1402.910034,1416.25,3682090000.0,1416.25
2008-01-11,1419.910034,1419.910034,1394.829956,1401.02002,4495840000.0,1401.02002
2008-01-10,1406.780029,1429.089966,1395.310059,1420.329956,5170490000.0,1420.329956
2008-01-09,1390.25,1409.189941,1378.699951,1409.130005,5351030000.0,1409.130005
2008-01-08,1415.709961,1430.280029,1388.300049,1390.189941,4705390000.0,1390.189941
2008-01-07,1414.069946,1423.869995,1403.449951,1416.180054,4221260000.0,1416.180054
2008-01-04,1444.01001,1444.01001,1411.189941,1411.630005,4166000000.0,1411.630005
2008-01-03,1447.550049,1456.800049,1443.72998,1447.160034,3429500000.0,1447.160034
2008-01-02,1467.969971,1471.77002,1442.069946,1447.160034,3452650000.0,1447.160034
2007-12-31,1475.25,1475.829956,1465.130005,1468.359985,2440880000.0,1468.359985
2007-12-28,1479.829956,1488.01001,1471.699951,1478.48999,2420510000.0,1478.48999
2007-12-27,1495.050049,1495.050049,1475.859985,1476.27002,2365770000.0,1476.27002
2007-12-26,1495.119995,1498.849976,1488.199951,1497.660034,2010500000.0,1497.660034
2007-12-24,1484.550049,1497.630005,1484.550049,1496.449951,1267420000.0,1496.449951
2007-12-21,1463.189941,1485.400024,1463.189941,1484.459961,4508590000.0,1484.459961
2007-12-20,1456.420044,1461.530029,1447.219971,1460.119995,3526890000.0,1460.119995
2007-12-19,1454.699951,1464.420044,1445.310059,1453.0,3401300000.0,1453.0
2007-12-18,1445.920044,1460.160034,1435.650024,1454.97998,3723690000.0,1454.97998
2007-12-17,1465.050049,1465.050049,1445.430054,1445.900024,3569030000.0,1445.900024
2007-12-14,1486.189941,1486.670044,1467.780029,1467.949951,3401050000.0,1467.949951
2007-12-13,1483.27002,1489.400024,1469.209961,1488.410034,3635170000.0,1488.410034
2007-12-12,1487.579956,1511.959961,1468.22998,1486.589966,4482120000.0,1486.589966
2007-12-11,1516.680054,1523.569946,1475.98999,1477.650024,4080180000.0,1477.650024
2007-12-10,1505.109985,1518.27002,1504.959961,1515.959961,2911760000.0,1515.959961
2007-12-07,1508.599976,1510.630005,1502.660034,1504.660034,3177710000.0,1504.660034
2007-12-06,1484.589966,1508.02002,1482.189941,1507.339966,3568570000.0,1507.339966
2007-12-05,1465.219971,1486.089966,1465.219971,1485.01001,3663660000.0,1485.01001
2007-12-04,1471.339966,1471.339966,1460.660034,1462.790039,3343620000.0,1462.790039
2007-12-03,1479.630005,1481.160034,1470.079956,1472.420044,3323250000.0,1472.420044
2007-11-30,1471.829956,1488.939941,1470.890015,1481.140015,4422200000.0,1481.140015
2007-11-29,1467.410034,1473.810059,1458.359985,1469.719971,3524730000.0,1469.719971
2007-11-28,1432.949951,1471.619995,1432.949951,1469.02002,4508020000.0,1469.02002
2007-11-27,1409.589966,1429.48999,1407.430054,1428.22998,4320720000.0,1428.22998
2007-11-26,1440.73999,1446.089966,1406.099976,1407.219971,3706470000.0,1407.219971
2007-11-23,1417.619995,1440.859985,1417.619995,1440.699951,1612720000.0,1440.699951
2007-11-21,1434.709961,1436.400024,1415.640015,1416.77002,4076230000.0,1416.77002
2007-11-20,1434.51001,1452.640015,1419.280029,1439.699951,4875150000.0,1439.699951
2007-11-19,1456.699951,1456.699951,1430.420044,1433.27002,4119650000.0,1433.27002
2007-11-16,1453.089966,1462.180054,1443.98999,1458.73999,4168870000.0,1458.73999
2007-11-15,1468.040039,1472.670044,1443.48999,1451.150024,3941010000.0,1451.150024
2007-11-14,1483.400024,1492.140015,1466.469971,1470.579956,4031470000.0,1470.579956
2007-11-13,1441.349976,1481.369995,1441.349976,1481.050049,4141310000.0,1481.050049
2007-11-12,1453.660034,1464.939941,1438.530029,1439.180054,4192520000.0,1439.180054
2007-11-09,1467.589966,1474.089966,1448.51001,1453.699951,4587050000.0,1453.699951
2007-11-08,1475.27002,1482.5,1450.310059,1474.77002,5439720000.0,1474.77002
2007-11-07,1515.459961,1515.459961,1475.040039,1475.619995,4353160000.0,1475.619995
2007-11-06,1505.329956,1520.77002,1499.069946,1520.27002,3879160000.0,1520.27002
2007-11-05,1505.609985,1510.839966,1489.949951,1502.170044,3819330000.0,1502.170044
2007-11-02,1511.069946,1513.150024,1492.530029,1509.650024,4285990000.0,1509.650024
2007-11-01,1545.790039,1545.790039,1506.660034,1508.439941,4241470000.0,1508.439941
2007-10-31,1532.150024,1552.76001,1529.400024,1549.380005,3953070000.0,1549.380005
2007-10-30,1539.420044,1539.420044,1529.550049,1531.02002,3212520000.0,1531.02002
2007-10-29,1536.920044,1544.670044,1536.430054,1540.97998,3124480000.0,1540.97998
2007-10-26,1522.170044,1535.530029,1520.180054,1535.280029,3612120000.0,1535.280029
2007-10-25,1516.150024,1523.23999,1500.459961,1514.400024,4183960000.0,1514.400024
2007-10-24,1516.609985,1517.22998,1489.560059,1515.880005,4003300000.0,1515.880005
2007-10-23,1509.300049,1520.01001,1503.609985,1519.589966,3309120000.0,1519.589966
2007-10-22,1497.790039,1508.060059,1490.400024,1506.329956,3471830000.0,1506.329956
2007-10-19,1540.0,1540.0,1500.26001,1500.630005,4160970000.0,1500.630005
2007-10-18,1539.290039,1542.790039,1531.76001,1540.079956,3203210000.0,1540.079956
2007-10-17,1544.439941,1550.660034,1526.01001,1541.23999,3638070000.0,1541.23999
2007-10-16,1547.810059,1547.810059,1536.290039,1538.530029,3234560000.0,1538.530029
2007-10-15,1562.25,1564.73999,1540.810059,1548.709961,3139290000.0,1548.709961
2007-10-12,1555.410034,1563.030029,1554.089966,1561.800049,2788690000.0,1561.800049
2007-10-11,1564.719971,1576.089966,1546.719971,1554.410034,3911260000.0,1554.410034
2007-10-10,1564.97998,1565.420044,1555.459961,1562.469971,3044760000.0,1562.469971
2007-10-09,1553.180054,1565.26001,1551.819946,1565.150024,2932040000.0,1565.150024
2007-10-08,1556.51001,1556.51001,1549.0,1552.579956,2040650000.0,1552.579956
2007-10-05,1543.839966,1561.910034,1543.839966,1557.589966,2919030000.0,1557.589966
2007-10-04,1539.910034,1544.02002,1537.630005,1542.839966,2690430000.0,1542.839966
2007-10-03,1545.800049,1545.839966,1536.339966,1539.589966,3065320000.0,1539.589966
2007-10-02,1546.959961,1548.01001,1540.369995,1546.630005,3101910000.0,1546.630005
2007-10-01,1527.290039,1549.02002,1527.25,1547.040039,3281990000.0,1547.040039
2007-09-28,1531.23999,1533.73999,1521.98999,1526.75,2925350000.0,1526.75
2007-09-27,1527.319946,1532.459961,1525.810059,1531.380005,2872180000.0,1531.380005
2007-09-26,1518.619995,1529.390015,1518.619995,1525.420044,3237390000.0,1525.420044
2007-09-25,1516.339966,1518.27002,1507.130005,1517.209961,3187770000.0,1517.209961
2007-09-24,1525.75,1530.180054,1516.150024,1517.72998,3131310000.0,1517.72998
2007-09-21,1518.75,1530.890015,1518.75,1525.75,3679460000.0,1525.75
2007-09-20,1528.689941,1529.140015,1516.420044,1518.75,2957700000.0,1518.75
2007-09-19,1519.75,1538.73999,1519.75,1529.030029,3846750000.0,1529.030029
2007-09-18,1476.630005,1519.890015,1476.630005,1519.780029,3708940000.0,1519.780029
2007-09-17,1484.23999,1484.23999,1471.819946,1476.650024,2598390000.0,1476.650024
2007-09-14,1483.949951,1485.98999,1473.180054,1484.25,2641740000.0,1484.25
2007-09-13,1471.469971,1489.579956,1471.469971,1483.949951,2877080000.0,1483.949951
2007-09-12,1471.099976,1479.5,1465.75,1471.560059,2885720000.0,1471.560059
2007-09-11,1451.689941,1472.47998,1451.689941,1471.48999,3015330000.0,1471.48999
2007-09-10,1453.5,1462.25,1439.290039,1451.699951,2835720000.0,1451.699951
2007-09-07,1478.550049,1478.550049,1449.069946,1453.550049,3191080000.0,1453.550049
2007-09-06,1472.030029,1481.48999,1467.410034,1478.550049,2459590000.0,1478.550049
2007-09-05,1488.76001,1488.76001,1466.339966,1472.290039,2991600000.0,1472.290039
2007-09-04,1473.959961,1496.400024,1472.150024,1489.420044,2766600000.0,1489.420044
2007-08-31,1457.609985,1481.469971,1457.609985,1473.98999,2731610000.0,1473.98999
2007-08-30,1463.670044,1468.430054,1451.25,1457.640015,2582960000.0,1457.640015
2007-08-29,1432.01001,1463.76001,1432.01001,1463.76001,2824070000.0,1463.76001
2007-08-28,1466.719971,1466.719971,1432.01001,1432.359985,3078090000.0,1432.359985
2007-08-27,1479.359985,1479.359985,1465.97998,1466.790039,2406180000.0,1466.790039
2007-08-24,1462.339966,1479.400024,1460.540039,1479.369995,2541400000.0,1479.369995
2007-08-23,1464.050049,1472.060059,1453.880005,1462.5,3084390000.0,1462.5
2007-08-22,1447.030029,1464.859985,1447.030029,1464.069946,3309120000.0,1464.069946
2007-08-21,1445.550049,1455.319946,1439.76001,1447.119995,3012150000.0,1447.119995
2007-08-20,1445.939941,1451.75,1430.540039,1445.550049,3321340000.0,1445.550049
2007-08-17,1411.26001,1450.329956,1411.26001,1445.939941,3570040000.0,1445.939941
2007-08-16,1406.640015,1415.969971,1370.599976,1411.27002,6509300000.0,1411.27002
2007-08-15,1426.150024,1440.780029,1404.359985,1406.699951,4290930000.0,1406.699951
2007-08-14,1452.869995,1456.73999,1426.199951,1426.540039,3814630000.0,1426.540039
2007-08-13,1453.420044,1466.290039,1451.540039,1452.920044,3696280000.0,1452.920044
2007-08-10,1453.089966,1462.02002,1429.73999,1453.640015,5345780000.0,1453.640015
2007-08-09,1497.209961,1497.209961,1453.089966,1453.089966,5889600000.0,1453.089966
2007-08-08,1476.219971,1503.890015,1476.219971,1497.48999,5499560000.0,1497.48999
2007-08-07,1467.619995,1488.300049,1455.800049,1476.709961,4909390000.0,1476.709961
2007-08-06,1433.040039,1467.670044,1427.390015,1467.670044,5067200000.0,1467.670044
2007-08-03,1472.180054,1473.22998,1432.800049,1433.060059,4272110000.0,1433.060059
2007-08-02,1465.459961,1476.430054,1460.579956,1472.199951,4368850000.0,1472.199951
2007-08-01,1455.180054,1468.380005,1439.589966,1465.810059,5256780000.0,1465.810059
2007-07-31,1473.900024,1488.300049,1454.25,1455.27002,4524520000.0,1455.27002
2007-07-30,1458.930054,1477.880005,1454.319946,1473.910034,4128780000.0,1473.910034
2007-07-27,1482.439941,1488.530029,1458.949951,1458.949951,4784650000.0,1458.949951
2007-07-26,1518.089966,1518.089966,1465.300049,1482.660034,4472550000.0,1482.660034
2007-07-25,1511.030029,1524.310059,1503.72998,1518.089966,4283200000.0,1518.089966
2007-07-24,1541.569946,1541.569946,1508.619995,1511.040039,4115830000.0,1511.040039
2007-07-23,1534.060059,1547.22998,1534.060059,1541.569946,3102700000.0,1541.569946
2007-07-20,1553.189941,1553.189941,1529.199951,1534.099976,3745780000.0,1534.099976
2007-07-19,1546.130005,1555.199951,1546.130005,1553.079956,3251450000.0,1553.079956
2007-07-18,1549.199951,1549.199951,1533.670044,1546.170044,3609220000.0,1546.170044
2007-07-17,1549.52002,1555.319946,1547.73999,1549.369995,3007140000.0,1549.369995
2007-07-16,1552.5,1555.900024,1546.689941,1549.52002,2704110000.0,1549.52002
2007-07-13,1547.680054,1555.099976,1544.849976,1552.5,2801120000.0,1552.5
2007-07-12,1518.73999,1547.920044,1518.73999,1547.699951,3489600000.0,1547.699951
2007-07-11,1509.930054,1519.339966,1506.099976,1518.76001,3082920000.0,1518.76001
2007-07-10,1531.849976,1531.849976,1510.01001,1510.119995,3244280000.0,1510.119995
2007-07-09,1530.430054,1534.26001,1527.449951,1531.849976,2715330000.0,1531.849976
2007-07-06,1524.959961,1532.400024,1520.469971,1530.439941,2441520000.0,1530.439941
2007-07-05,1524.859985,1526.569946,1517.719971,1525.400024,2622950000.0,1525.400024
2007-07-03,1519.119995,1526.01001,1519.119995,1524.869995,1560790000.0,1524.869995
2007-07-02,1504.660034,1519.449951,1504.660034,1519.430054,2648990000.0,1519.430054
2007-06-29,1505.699951,1517.530029,1493.609985,1503.349976,3165410000.0,1503.349976
2007-06-28,1506.319946,1514.839966,1503.410034,1505.709961,3006710000.0,1505.709961
2007-06-27,1492.619995,1506.800049,1484.180054,1506.339966,3398150000.0,1506.339966
2007-06-26,1497.680054,1506.119995,1490.540039,1492.890015,3398530000.0,1492.890015
2007-06-25,1502.560059,1514.290039,1492.680054,1497.73999,3287250000.0,1497.73999
2007-06-22,1522.189941,1522.189941,1500.73999,1502.560059,4284320000.0,1502.560059
2007-06-21,1512.5,1522.900024,1504.75,1522.189941,3161110000.0,1522.189941
2007-06-20,1533.680054,1537.319946,1512.359985,1512.839966,3286900000.0,1512.839966
2007-06-19,1531.02002,1535.849976,1525.670044,1533.699951,2873590000.0,1533.699951
2007-06-18,1532.900024,1535.439941,1529.310059,1531.050049,2480240000.0,1531.050049
2007-06-15,1522.969971,1538.709961,1522.969971,1532.910034,3406030000.0,1532.910034
2007-06-14,1515.579956,1526.449951,1515.579956,1522.969971,2813630000.0,1522.969971
2007-06-13,1492.650024,1515.699951,1492.650024,1515.670044,3077930000.0,1515.670044
2007-06-12,1509.119995,1511.329956,1492.969971,1493.0,3056200000.0,1493.0
2007-06-11,1507.640015,1515.530029,1503.349976,1509.119995,2525280000.0,1509.119995
2007-06-08,1490.709961,1507.76001,1487.410034,1507.670044,2993460000.0,1507.670044
2007-06-07,1517.359985,1517.359985,1490.369995,1490.719971,3538470000.0,1490.719971
2007-06-06,1530.569946,1530.569946,1514.130005,1517.380005,2964190000.0,1517.380005
2007-06-05,1539.119995,1539.119995,1525.619995,1530.949951,2939450000.0,1530.949951
2007-06-04,1536.280029,1540.530029,1532.310059,1539.180054,2738930000.0,1539.180054
2007-06-01,1530.619995,1540.560059,1530.619995,1536.339966,2927020000.0,1536.339966
2007-05-31,1530.189941,1535.560059,1528.26001,1530.619995,3335530000.0,1530.619995
2007-05-30,1517.599976,1530.22998,1510.060059,1530.22998,2980210000.0,1530.22998
2007-05-29,1515.550049,1521.800049,1512.02002,1518.109985,2571790000.0,1518.109985
2007-05-25,1507.5,1517.410034,1507.5,1515.72998,2316250000.0,1515.72998
2007-05-24,1522.099976,1529.310059,1505.180054,1507.51001,3365530000.0,1507.51001
2007-05-23,1524.089966,1532.430054,1521.900024,1522.280029,3084260000.0,1522.280029
2007-05-22,1525.099976,1529.23999,1522.050049,1524.119995,2860500000.0,1524.119995
2007-05-21,1522.75,1529.869995,1522.709961,1525.099976,3465360000.0,1525.099976
2007-05-18,1512.73999,1522.75,1512.73999,1522.75,2959050000.0,1522.75
2007-05-17,1514.01001,1517.140015,1509.290039,1512.75,2868640000.0,1512.75
2007-05-16,1500.75,1514.150024,1500.75,1514.140015,2915350000.0,1514.140015
2007-05-15,1503.109985,1514.829956,1500.430054,1501.189941,3071020000.0,1501.189941
2007-05-14,1505.76001,1510.900024,1498.339966,1503.150024,2776130000.0,1503.150024
2007-05-11,1491.469971,1506.23999,1491.469971,1505.849976,2720780000.0,1505.849976
2007-05-10,1512.329956,1512.329956,1491.420044,1491.469971,3031240000.0,1491.469971
2007-05-09,1507.319946,1513.800049,1503.77002,1512.579956,2935550000.0,1512.579956
2007-05-08,1509.359985,1509.359985,1500.660034,1507.719971,2795720000.0,1507.719971
2007-05-07,1505.569946,1511.0,1505.540039,1509.47998,2545090000.0,1509.47998
2007-05-04,1502.349976,1510.339966,1501.800049,1505.619995,2761930000.0,1505.619995
2007-05-03,1495.560059,1503.339966,1495.560059,1502.390015,3007970000.0,1502.390015
2007-05-02,1486.130005,1499.099976,1486.130005,1495.920044,3189800000.0,1495.920044
2007-05-01,1482.369995,1487.27002,1476.699951,1486.300049,3400350000.0,1486.300049
2007-04-30,1494.069946,1497.160034,1482.290039,1482.369995,3093420000.0,1482.369995
2007-04-27,1494.209961,1497.319946,1488.670044,1494.069946,2732810000.0,1494.069946
2007-04-26,1495.27002,1498.02002,1491.170044,1494.25,3211800000.0,1494.25
2007-04-25,1480.280029,1496.589966,1480.280029,1495.420044,3252590000.0,1495.420044
2007-04-24,1480.930054,1483.819946,1473.73999,1480.410034,3119750000.0,1480.410034
2007-04-23,1484.329956,1487.319946,1480.189941,1480.930054,2575020000.0,1480.930054
2007-04-20,1470.689941,1484.73999,1470.689941,1484.349976,3329940000.0,1484.349976
2007-04-19,1472.47998,1474.22998,1464.469971,1470.72998,2913610000.0,1470.72998
2007-04-18,1471.469971,1476.569946,1466.410034,1472.5,2971330000.0,1472.5
2007-04-17,1468.469971,1474.349976,1467.150024,1471.47998,2920570000.0,1471.47998
2007-04-16,1452.839966,1468.619995,1452.839966,1468.329956,2870140000.0,1468.329956
2007-04-13,1447.800049,1453.109985,1444.150024,1452.849976,2690020000.0,1452.849976
2007-04-12,1438.869995,1448.02002,1433.910034,1447.800049,2770570000.0,1447.800049
2007-04-11,1448.22998,1448.390015,1436.150024,1438.869995,2950190000.0,1438.869995
2007-04-10,1444.579956,1448.72998,1443.98999,1448.390015,2510110000.0,1448.390015
2007-04-09,1443.77002,1448.099976,1443.280029,1444.609985,2349410000.0,1444.609985
2007-04-05,1438.939941,1444.880005,1436.670044,1443.76001,2357230000.0,1443.76001
2007-04-04,1437.75,1440.160034,1435.079956,1439.369995,2616320000.0,1439.369995
2007-04-03,1424.27002,1440.569946,1424.27002,1437.77002,2921760000.0,1437.77002
2007-04-02,1420.829956,1425.48999,1416.369995,1424.550049,2875880000.0,1424.550049
2007-03-30,1422.52002,1429.219971,1408.900024,1420.859985,2903960000.0,1420.859985
2007-03-29,1417.170044,1426.23999,1413.27002,1422.530029,2854710000.0,1422.530029
2007-03-28,1428.349976,1428.349976,1414.069946,1417.22998,3000440000.0,1417.22998
2007-03-27,1437.48999,1437.48999,1425.540039,1428.609985,2673040000.0,1428.609985
2007-03-26,1436.109985,1437.650024,1423.280029,1437.5,2754660000.0,1437.5
2007-03-23,1434.540039,1438.890015,1433.209961,1436.109985,2619020000.0,1436.109985
2007-03-22,1435.040039,1437.660034,1429.880005,1434.540039,3129970000.0,1434.540039
2007-03-21,1410.920044,1437.77002,1409.75,1435.040039,3184770000.0,1435.040039
2007-03-20,1402.040039,1411.530029,1400.699951,1410.939941,2795940000.0,1410.939941
2007-03-19,1386.949951,1403.199951,1386.949951,1402.060059,2777180000.0,1402.060059
2007-03-16,1392.280029,1397.51001,1383.630005,1386.949951,3393640000.0,1386.949951
2007-03-15,1387.109985,1395.72998,1385.160034,1392.280029,2821900000.0,1392.280029
2007-03-14,1377.859985,1388.089966,1363.97998,1387.170044,3758350000.0,1387.170044
2007-03-13,1406.22998,1406.22998,1377.709961,1377.949951,3485570000.0,1377.949951
2007-03-12,1402.800049,1409.339966,1398.400024,1406.599976,2664000000.0,1406.599976
2007-03-09,1401.890015,1410.150024,1397.300049,1402.839966,2623050000.0,1402.839966
2007-03-08,1391.880005,1407.930054,1391.880005,1401.890015,3014850000.0,1401.890015
2007-03-07,1395.02002,1401.160034,1390.640015,1391.969971,3141350000.0,1391.969971
2007-03-06,1374.060059,1397.900024,1374.060059,1395.410034,3358160000.0,1395.410034
2007-03-05,1387.109985,1391.859985,1373.969971,1374.119995,3480520000.0,1374.119995
2007-03-02,1403.160034,1403.400024,1386.869995,1387.170044,3312260000.0,1387.170044
2007-03-01,1406.800049,1409.459961,1380.869995,1403.170044,3874910000.0,1403.170044
2007-02-28,1398.640015,1415.890015,1396.650024,1406.819946,3925250000.0,1406.819946
2007-02-27,1449.25,1449.25,1389.420044,1399.040039,4065230000.0,1399.040039
2007-02-26,1451.040039,1456.949951,1445.47998,1449.369995,2822170000.0,1449.369995
2007-02-23,1456.219971,1456.219971,1448.359985,1451.189941,2579950000.0,1451.189941
2007-02-22,1457.290039,1461.569946,1450.51001,1456.380005,1950770000.0,1456.380005
2007-02-21,1459.599976,1459.599976,1452.02002,1457.630005,2606980000.0,1457.630005
2007-02-20,1455.530029,1460.530029,1449.199951,1459.680054,2337860000.0,1459.680054
2007-02-16,1456.77002,1456.77002,1451.569946,1455.540039,2399450000.0,1455.540039
2007-02-15,1455.150024,1457.969971,1453.189941,1456.810059,2490920000.0,1456.810059
2007-02-14,1443.910034,1457.650024,1443.910034,1455.300049,2699290000.0,1455.300049
2007-02-13,1433.219971,1444.410034,1433.219971,1444.26001,2652150000.0,1444.26001
2007-02-12,1438.0,1439.109985,1431.439941,1433.369995,2395680000.0,1433.369995
2007-02-09,1448.25,1452.449951,1433.439941,1438.060059,2951810000.0,1438.060059
2007-02-08,1449.98999,1450.449951,1442.810059,1448.310059,2816180000.0,1448.310059
2007-02-07,1447.410034,1452.98999,1446.439941,1450.02002,2618820000.0,1450.02002
2007-02-06,1446.97998,1450.189941,1443.400024,1448.0,2608710000.0,1448.0
2007-02-05,1448.329956,1449.380005,1443.849976,1446.98999,2439430000.0,1446.98999
2007-02-02,1445.939941,1449.329956,1444.48999,1448.390015,2569450000.0,1448.390015
2007-02-01,1437.900024,1446.640015,1437.900024,1445.939941,2914890000.0,1445.939941
2007-01-31,1428.650024,1441.609985,1424.780029,1438.23999,2976690000.0,1438.23999
2007-01-30,1420.609985,1428.819946,1420.609985,1428.819946,2706250000.0,1428.819946
2007-01-29,1422.030029,1426.939941,1418.459961,1420.619995,2730480000.0,1420.619995
2007-01-26,1423.900024,1427.27002,1416.959961,1422.180054,2626620000.0,1422.180054
2007-01-25,1440.119995,1440.689941,1422.339966,1423.900024,2994330000.0,1423.900024
2007-01-24,1427.959961,1440.140015,1427.959961,1440.130005,2783180000.0,1440.130005
2007-01-23,1422.949951,1431.329956,1421.660034,1427.98999,2975070000.0,1427.98999
2007-01-22,1430.469971,1431.390015,1420.400024,1422.949951,2540120000.0,1422.949951
2007-01-19,1426.349976,1431.569946,1425.189941,1430.5,2777480000.0,1430.5
2007-01-18,1430.589966,1432.959961,1424.209961,1426.369995,2822430000.0,1426.369995
2007-01-17,1431.77002,1435.27002,1428.569946,1430.619995,2690270000.0,1430.619995
2007-01-16,1430.72998,1433.930054,1428.619995,1431.900024,2599530000.0,1431.900024
2007-01-12,1423.819946,1431.22998,1422.579956,1430.72998,2686480000.0,1430.72998
2007-01-11,1414.839966,1427.119995,1414.839966,1423.819946,2857870000.0,1423.819946
2007-01-10,1408.699951,1415.98999,1405.319946,1414.849976,2764660000.0,1414.849976
2007-01-09,1412.839966,1415.609985,1405.420044,1412.109985,3038380000.0,1412.109985
2007-01-08,1409.26001,1414.97998,1403.969971,1412.839966,2763340000.0,1412.839966
2007-01-05,1418.339966,1418.339966,1405.75,1409.709961,2919400000.0,1409.709961
2007-01-04,1416.599976,1421.839966,1408.430054,1418.339966,3004460000.0,1418.339966
2007-01-03,1418.030029,1429.420044,1407.859985,1416.599976,3429160000.0,1416.599976
2006-12-29,1424.709961,1427.0,1416.839966,1418.300049,1678200000.0,1418.300049
2006-12-28,1426.77002,1427.26001,1422.050049,1424.72998,1508570000.0,1424.72998
2006-12-27,1416.630005,1427.719971,1416.630005,1426.839966,1667370000.0,1426.839966
2006-12-26,1410.75,1417.910034,1410.449951,1416.900024,1310310000.0,1416.900024
2006-12-22,1418.099976,1418.819946,1410.280029,1410.76001,1647590000.0,1410.76001
2006-12-21,1423.199951,1426.400024,1415.900024,1418.300049,2322410000.0,1418.300049
2006-12-20,1425.51001,1429.050049,1423.51001,1423.530029,2387630000.0,1423.530029
2006-12-19,1422.420044,1428.300049,1414.880005,1425.550049,2717060000.0,1425.550049
2006-12-18,1427.079956,1431.810059,1420.650024,1422.47998,2568140000.0,1422.47998
2006-12-15,1425.47998,1431.630005,1425.47998,1427.089966,3229580000.0,1427.089966
2006-12-14,1413.160034,1427.22998,1413.160034,1425.48999,2729700000.0,1425.48999
2006-12-13,1411.319946,1416.640015,1411.050049,1413.209961,2552260000.0,1413.209961
2006-12-12,1413.0,1413.780029,1404.75,1411.560059,2738170000.0,1411.560059
2006-12-11,1409.810059,1415.599976,1408.560059,1413.040039,2289900000.0,1413.040039
2006-12-08,1407.27002,1414.089966,1403.670044,1409.839966,2440460000.0,1409.839966
2006-12-07,1412.859985,1418.27002,1406.800049,1407.290039,2743150000.0,1407.290039
2006-12-06,1414.400024,1415.930054,1411.050049,1412.900024,2725280000.0,1412.900024
2006-12-05,1409.099976,1415.27002,1408.780029,1414.76001,2755700000.0,1414.76001
2006-12-04,1396.670044,1411.22998,1396.670044,1409.119995,2766320000.0,1409.119995
2006-12-01,1400.630005,1402.459961,1385.930054,1396.709961,2800980000.0,1396.709961
2006-11-30,1399.469971,1406.300049,1393.829956,1400.630005,4006230000.0,1400.630005
2006-11-29,1386.109985,1401.140015,1386.109985,1399.47998,2790970000.0,1399.47998
2006-11-28,1381.609985,1387.910034,1377.829956,1386.719971,2639750000.0,1386.719971
2006-11-27,1400.949951,1400.949951,1381.439941,1381.959961,2711210000.0,1381.959961
2006-11-24,1405.939941,1405.939941,1399.25,1400.949951,832550000.0,1400.949951
2006-11-22,1402.689941,1407.890015,1402.26001,1406.089966,2237710000.0,1406.089966
2006-11-21,1400.430054,1403.48999,1399.98999,1402.810059,2597940000.0,1402.810059
2006-11-20,1401.170044,1404.369995,1397.849976,1400.5,2546710000.0,1400.5
2006-11-17,1399.76001,1401.209961,1394.550049,1401.199951,2726100000.0,1401.199951
2006-11-16,1396.530029,1403.76001,1396.530029,1399.76001,2835730000.0,1399.76001
2006-11-15,1392.910034,1401.349976,1392.130005,1396.569946,2831130000.0,1396.569946
2006-11-14,1384.359985,1394.48999,1379.069946,1393.219971,3027480000.0,1393.219971
2006-11-13,1380.579956,1387.609985,1378.800049,1384.420044,2386340000.0,1384.420044
2006-11-10,1378.329956,1381.040039,1375.599976,1380.900024,2290200000.0,1380.900024
2006-11-09,1385.430054,1388.920044,1377.310059,1378.329956,3012050000.0,1378.329956
2006-11-08,1382.5,1388.609985,1379.329956,1385.719971,2814820000.0,1385.719971
2006-11-07,1379.75,1388.189941,1379.189941,1382.839966,2636390000.0,1382.839966
2006-11-06,1364.27002,1381.400024,1364.27002,1379.780029,2533550000.0,1379.780029
2006-11-03,1367.310059,1371.680054,1360.97998,1364.300049,2419730000.0,1364.300049
2006-11-02,1367.439941,1368.390015,1362.209961,1367.339966,2646180000.0,1367.339966
2006-11-01,1377.76001,1381.949951,1366.26001,1367.810059,2821160000.0,1367.810059
2006-10-31,1377.930054,1381.209961,1372.189941,1377.939941,2803030000.0,1377.939941
2006-10-30,1377.300049,1381.219971,1373.459961,1377.930054,2770440000.0,1377.930054
2006-10-27,1388.890015,1388.890015,1375.849976,1377.339966,2458450000.0,1377.339966
2006-10-26,1382.209961,1389.449951,1379.469971,1389.079956,2793350000.0,1389.079956
2006-10-25,1377.359985,1383.609985,1376.0,1382.219971,2953540000.0,1382.219971
2006-10-24,1377.02002,1377.780029,1372.420044,1377.380005,2876890000.0,1377.380005
2006-10-23,1368.579956,1377.400024,1363.939941,1377.02002,2480430000.0,1377.02002
2006-10-20,1366.939941,1368.660034,1362.099976,1368.599976,2526410000.0,1368.599976
2006-10-19,1365.949951,1368.089966,1362.060059,1366.959961,2619830000.0,1366.959961
2006-10-18,1363.930054,1372.869995,1360.949951,1365.800049,2658840000.0,1365.800049
2006-10-17,1369.050049,1369.050049,1356.869995,1364.050049,2519620000.0,1364.050049
2006-10-16,1365.609985,1370.199951,1364.47998,1369.060059,2305920000.0,1369.060059
2006-10-13,1362.819946,1366.630005,1360.5,1365.619995,2482920000.0,1365.619995
2006-10-12,1349.939941,1363.76001,1349.939941,1362.829956,2514350000.0,1362.829956
2006-10-11,1353.280029,1353.969971,1343.569946,1349.949951,2521000000.0,1349.949951
2006-10-10,1350.619995,1354.22998,1348.599976,1353.420044,2376140000.0,1353.420044
2006-10-09,1349.579956,1352.689941,1346.550049,1350.660034,1935170000.0,1350.660034
2006-10-06,1353.219971,1353.219971,1344.209961,1349.589966,2523000000.0,1349.589966
2006-10-05,1349.839966,1353.790039,1347.75,1353.219971,2817240000.0,1353.219971
2006-10-04,1333.810059,1350.199951,1331.47998,1350.199951,3019880000.0,1350.199951
2006-10-03,1331.319946,1338.310059,1327.099976,1334.109985,2682690000.0,1334.109985
2006-10-02,1335.819946,1338.540039,1330.280029,1331.319946,2154480000.0,1331.319946
2006-09-29,1339.150024,1339.880005,1335.640015,1335.849976,2273430000.0,1335.849976
2006-09-28,1336.560059,1340.280029,1333.75,1338.880005,2397820000.0,1338.880005
2006-09-27,1336.119995,1340.079956,1333.540039,1336.589966,2749190000.0,1336.589966
2006-09-26,1326.349976,1336.599976,1325.300049,1336.349976,2673350000.0,1336.349976
2006-09-25,1314.780029,1329.349976,1311.579956,1326.369995,2710240000.0,1326.369995
2006-09-22,1318.030029,1318.030029,1310.939941,1314.780029,2162880000.0,1314.780029
2006-09-21,1324.890015,1328.189941,1315.449951,1318.030029,2627440000.0,1318.030029
2006-09-20,1318.280029,1328.530029,1318.280029,1325.180054,2543070000.0,1325.180054
2006-09-19,1321.170044,1322.040039,1312.170044,1317.640015,2390850000.0,1317.640015
2006-09-18,1319.849976,1324.869995,1318.160034,1321.180054,2325080000.0,1321.180054
2006-09-15,1316.280029,1324.650024,1316.280029,1319.660034,3198030000.0,1319.660034
2006-09-14,1318.0,1318.0,1313.25,1316.280029,2351220000.0,1316.280029
2006-09-13,1312.73999,1319.920044,1311.119995,1318.069946,2597220000.0,1318.069946
2006-09-12,1299.530029,1314.280029,1299.530029,1313.0,2791580000.0,1313.0
2006-09-11,1298.859985,1302.359985,1290.930054,1299.540039,2506430000.0,1299.540039
2006-09-08,1294.02002,1300.140015,1294.02002,1298.920044,2132890000.0,1298.920044
2006-09-07,1300.209961,1301.25,1292.130005,1294.02002,2325850000.0,1294.02002
2006-09-06,1313.040039,1313.040039,1299.280029,1300.26001,2329870000.0,1300.26001
2006-09-05,1310.939941,1314.670044,1308.819946,1313.25,2114480000.0,1313.25
2006-09-01,1303.800049,1312.030029,1303.800049,1311.01001,1800520000.0,1311.01001
2006-08-31,1304.25,1306.109985,1302.449951,1303.819946,1974540000.0,1303.819946
2006-08-30,1303.699951,1306.73999,1302.150024,1305.369995,2060690000.0,1305.369995
2006-08-29,1301.569946,1305.02002,1295.290039,1304.280029,2093720000.0,1304.280029
2006-08-28,1295.089966,1305.02002,1293.969971,1301.780029,1834920000.0,1301.780029
2006-08-25,1295.920044,1298.880005,1292.390015,1295.089966,1667580000.0,1295.089966
2006-08-24,1292.969971,1297.22998,1291.400024,1296.060059,1930320000.0,1296.060059
2006-08-23,1298.72998,1301.5,1289.819946,1292.98999,1893670000.0,1292.98999
2006-08-22,1297.52002,1302.48999,1294.439941,1298.819946,1908740000.0,1298.819946
2006-08-21,1302.300049,1302.300049,1295.51001,1297.52002,1759240000.0,1297.52002
2006-08-18,1297.47998,1302.300049,1293.569946,1302.300049,2033910000.0,1302.300049
2006-08-17,1295.369995,1300.780029,1292.709961,1297.47998,2458340000.0,1297.47998
2006-08-16,1285.27002,1296.209961,1285.27002,1295.430054,2554570000.0,1295.430054
2006-08-15,1268.189941,1286.22998,1268.189941,1285.579956,2334100000.0,1285.579956
2006-08-14,1266.670044,1278.900024,1266.670044,1268.209961,2118020000.0,1268.209961
2006-08-11,1271.640015,1271.640015,1262.079956,1266.73999,2004540000.0,1266.73999
2006-08-10,1265.719971,1272.550049,1261.300049,1271.810059,2402190000.0,1271.810059
2006-08-09,1271.130005,1283.73999,1264.72998,1265.949951,2555180000.0,1265.949951
2006-08-08,1275.670044,1282.75,1268.369995,1271.47998,2457840000.0,1271.47998
2006-08-07,1279.310059,1279.310059,1273.0,1275.77002,2045660000.0,1275.77002
2006-08-04,1280.26001,1292.920044,1273.819946,1279.359985,2530970000.0,1279.359985
2006-08-03,1278.219971,1283.959961,1271.25,1280.27002,2728440000.0,1280.27002
2006-08-02,1270.72998,1283.420044,1270.72998,1277.410034,2610750000.0,1277.410034
2006-08-01,1278.530029,1278.660034,1265.709961,1270.920044,2527690000.0,1270.920044
2006-07-31,1278.530029,1278.660034,1274.310059,1276.660034,2461300000.0,1276.660034
2006-07-28,1263.150024,1280.420044,1263.150024,1278.550049,2480420000.0,1278.550049
2006-07-27,1268.199951,1275.849976,1261.920044,1263.199951,2776710000.0,1263.199951
2006-07-26,1268.869995,1273.890015,1261.939941,1268.400024,2667710000.0,1268.400024
2006-07-25,1260.910034,1272.390015,1257.189941,1268.880005,2563930000.0,1268.880005
2006-07-24,1240.25,1262.5,1240.25,1260.910034,2312720000.0,1260.910034
2006-07-21,1249.119995,1250.959961,1238.719971,1240.290039,2704090000.0,1240.290039
2006-07-20,1259.810059,1262.560059,1249.130005,1249.130005,2345580000.0,1249.130005
2006-07-19,1236.73999,1261.810059,1236.73999,1259.810059,2701980000.0,1259.810059
2006-07-18,1234.47998,1239.859985,1224.540039,1236.859985,2481750000.0,1236.859985
2006-07-17,1236.199951,1240.069946,1231.48999,1234.48999,2146410000.0,1234.48999
2006-07-14,1242.290039,1242.699951,1228.449951,1236.199951,2467120000.0,1236.199951
2006-07-13,1258.579956,1258.579956,1241.430054,1242.280029,2545760000.0,1242.280029
2006-07-12,1272.390015,1273.310059,1257.290039,1258.599976,2250450000.0,1258.599976
2006-07-11,1267.26001,1273.640015,1259.650024,1272.430054,2310850000.0,1272.430054
2006-07-10,1265.459961,1274.060059,1264.459961,1267.339966,1854590000.0,1267.339966
2006-07-07,1274.079956,1275.380005,1263.130005,1265.47998,1988150000.0,1265.47998
2006-07-06,1270.579956,1278.319946,1270.579956,1274.079956,2009160000.0,1274.079956
2006-07-05,1280.050049,1280.050049,1265.910034,1270.910034,2165070000.0,1270.910034
2006-07-03,1270.060059,1280.380005,1270.060059,1280.189941,1114470000.0,1280.189941
2006-06-30,1272.859985,1276.300049,1270.199951,1270.199951,3049560000.0,1270.199951
2006-06-29,1245.939941,1272.880005,1245.939941,1272.869995,2621250000.0,1272.869995
2006-06-28,1238.98999,1247.060059,1237.589966,1246.0,2085490000.0,1246.0
2006-06-27,1250.550049,1253.369995,1238.939941,1239.199951,2203130000.0,1239.199951
2006-06-26,1244.5,1250.920044,1243.680054,1250.560059,1878580000.0,1250.560059
2006-06-23,1245.589966,1253.130005,1241.430054,1244.5,2017270000.0,1244.5
2006-06-22,1251.920044,1251.920044,1241.530029,1245.599976,2148180000.0,1245.599976
2006-06-21,1240.089966,1257.959961,1240.089966,1252.199951,2361230000.0,1252.199951
2006-06-20,1240.119995,1249.01001,1238.869995,1240.119995,2232950000.0,1240.119995
2006-06-19,1251.540039,1255.930054,1237.170044,1240.130005,2517200000.0,1240.130005
2006-06-16,1256.160034,1256.27002,1246.329956,1251.540039,2783390000.0,1251.540039
2006-06-15,1230.01001,1258.640015,1230.01001,1256.160034,2775480000.0,1256.160034
2006-06-14,1223.660034,1231.459961,1219.290039,1230.040039,2667990000.0,1230.040039
2006-06-13,1236.079956,1243.369995,1222.52002,1223.689941,3215770000.0,1223.689941
2006-06-12,1252.27002,1255.219971,1236.430054,1237.439941,2247010000.0,1237.439941
2006-06-09,1257.930054,1262.579956,1250.030029,1252.300049,2214000000.0,1252.300049
2006-06-08,1256.079956,1259.849976,1235.180054,1257.930054,3543790000.0,1257.930054
2006-06-07,1263.609985,1272.469971,1255.77002,1256.150024,2644170000.0,1256.150024
2006-06-06,1265.22998,1269.880005,1254.459961,1263.849976,2697650000.0,1263.849976
2006-06-05,1288.160034,1288.160034,1264.660034,1265.290039,2313470000.0,1265.290039
2006-06-02,1285.709961,1290.680054,1280.219971,1288.219971,2295540000.0,1288.219971
2006-06-01,1270.050049,1285.709961,1269.189941,1285.709961,2360160000.0,1285.709961
2006-05-31,1259.380005,1270.089966,1259.380005,1270.089966,2692160000.0,1270.089966
2006-05-30,1280.040039,1280.040039,1259.869995,1259.869995,2176190000.0,1259.869995
2006-05-26,1272.709961,1280.540039,1272.5,1280.160034,1814020000.0,1280.160034
2006-05-25,1258.410034,1273.26001,1258.410034,1272.880005,2372730000.0,1272.880005
2006-05-24,1256.560059,1264.530029,1245.339966,1258.569946,2999030000.0,1258.569946
2006-05-23,1262.060059,1273.670044,1256.150024,1256.579956,2605250000.0,1256.579956
2006-05-22,1267.030029,1268.77002,1252.97998,1262.069946,2773010000.0,1262.069946
2006-05-19,1261.810059,1272.150024,1256.280029,1267.030029,2982300000.0,1267.030029
2006-05-18,1270.25,1274.890015,1261.75,1261.810059,2537490000.0,1261.810059
2006-05-17,1291.72998,1291.72998,1267.310059,1270.319946,2830200000.0,1270.319946
2006-05-16,1294.5,1297.880005,1288.51001,1292.079956,2386210000.0,1292.079956
2006-05-15,1291.189941,1294.810059,1284.51001,1294.5,2505660000.0,1294.5
2006-05-12,1305.880005,1305.880005,1290.380005,1291.23999,2567970000.0,1291.23999
2006-05-11,1322.630005,1322.630005,1303.449951,1305.920044,2531520000.0,1305.920044
2006-05-10,1324.569946,1325.51001,1317.439941,1322.849976,2268550000.0,1322.849976
2006-05-09,1324.660034,1326.599976,1322.47998,1325.140015,2157290000.0,1325.140015
2006-05-08,1325.76001,1326.699951,1322.869995,1324.660034,2151300000.0,1324.660034
2006-05-05,1312.25,1326.530029,1312.25,1325.76001,2294760000.0,1325.76001
2006-05-04,1307.849976,1315.140015,1307.849976,1312.25,2431450000.0,1312.25
2006-05-03,1313.209961,1313.469971,1303.920044,1308.119995,2395230000.0,1308.119995
2006-05-02,1305.189941,1313.660034,1305.189941,1313.209961,2403470000.0,1313.209961
2006-05-01,1310.609985,1317.209961,1303.459961,1305.189941,2437040000.0,1305.189941
2006-04-28,1309.719971,1316.040039,1306.160034,1310.609985,2419920000.0,1310.609985
2006-04-27,1305.410034,1315.0,1295.569946,1309.719971,2772010000.0,1309.719971
2006-04-26,1301.73999,1310.969971,1301.73999,1305.410034,2502690000.0,1305.410034
2006-04-25,1308.109985,1310.790039,1299.170044,1301.73999,2366380000.0,1301.73999
2006-04-24,1311.280029,1311.280029,1303.790039,1308.109985,2117330000.0,1308.109985
2006-04-21,1311.459961,1317.670044,1306.589966,1311.280029,2392630000.0,1311.280029
2006-04-20,1309.930054,1318.160034,1306.380005,1311.459961,2512920000.0,1311.459961
2006-04-19,1307.650024,1310.390015,1302.790039,1309.930054,2447310000.0,1309.930054
2006-04-18,1285.329956,1309.02002,1285.329956,1307.280029,2595440000.0,1307.280029
2006-04-17,1289.119995,1292.449951,1280.73999,1285.329956,1794650000.0,1285.329956
2006-04-13,1288.119995,1292.089966,1283.369995,1289.119995,1891940000.0,1289.119995
2006-04-12,1286.569946,1290.930054,1286.449951,1288.119995,1938100000.0,1288.119995
2006-04-11,1296.599976,1300.709961,1282.959961,1286.569946,2232880000.0,1286.569946
2006-04-10,1295.51001,1300.73999,1293.170044,1296.619995,1898320000.0,1296.619995
2006-04-07,1309.040039,1314.069946,1294.180054,1295.5,2082470000.0,1295.5
2006-04-06,1311.560059,1311.98999,1302.439941,1309.040039,2281680000.0,1309.040039
2006-04-05,1305.930054,1312.810059,1304.819946,1311.560059,2420020000.0,1311.560059
2006-04-04,1297.810059,1307.550049,1294.709961,1305.930054,2147660000.0,1305.930054
2006-04-03,1302.880005,1309.189941,1296.650024,1297.810059,2494080000.0,1297.810059
2006-03-31,1300.25,1303.0,1294.869995,1294.869995,2236710000.0,1294.869995
2006-03-30,1302.890015,1310.150024,1296.719971,1300.25,2294560000.0,1300.25
2006-03-29,1293.22998,1305.599976,1293.22998,1302.890015,2143540000.0,1302.890015
2006-03-28,1301.609985,1306.23999,1291.839966,1293.22998,2148580000.0,1293.22998
2006-03-27,1302.949951,1303.73999,1299.089966,1301.609985,2029700000.0,1301.609985
2006-03-24,1301.670044,1306.530029,1298.890015,1302.949951,2326070000.0,1302.949951
2006-03-23,1305.040039,1305.040039,1298.109985,1301.670044,1980940000.0,1301.670044
2006-03-22,1297.22998,1305.969971,1295.810059,1305.040039,2039810000.0,1305.040039
2006-03-21,1305.079956,1310.880005,1295.819946,1297.22998,2147370000.0,1297.22998
2006-03-20,1307.25,1310.0,1303.589966,1305.079956,1976830000.0,1305.079956
2006-03-17,1305.329956,1309.790039,1305.319946,1307.25,2549620000.0,1307.25
2006-03-16,1303.02002,1310.449951,1303.02002,1305.329956,2292180000.0,1305.329956
2006-03-15,1297.47998,1304.400024,1294.969971,1303.02002,2293000000.0,1303.02002
2006-03-14,1284.130005,1298.140015,1282.670044,1297.47998,2165270000.0,1297.47998
2006-03-13,1281.579956,1287.369995,1281.579956,1284.130005,2070330000.0,1284.130005
2006-03-10,1272.22998,1284.369995,1271.109985,1281.420044,2123450000.0,1281.420044
2006-03-09,1278.469971,1282.73999,1272.22998,1272.22998,2140110000.0,1272.22998
2006-03-08,1275.880005,1280.329956,1268.420044,1278.469971,2442870000.0,1278.469971
2006-03-07,1278.26001,1278.26001,1271.109985,1275.880005,2268050000.0,1275.880005
2006-03-06,1287.22998,1288.22998,1275.670044,1278.26001,2280190000.0,1278.26001
2006-03-03,1289.140015,1297.329956,1284.199951,1287.22998,2152950000.0,1287.22998
2006-03-02,1291.23999,1291.23999,1283.209961,1289.140015,2494590000.0,1289.140015
2006-03-01,1280.660034,1291.800049,1280.660034,1291.23999,2308320000.0,1291.23999
2006-02-28,1294.119995,1294.119995,1278.660034,1280.660034,2370860000.0,1280.660034
2006-02-27,1289.430054,1297.569946,1289.430054,1294.119995,1975320000.0,1294.119995
2006-02-24,1287.790039,1292.109985,1285.619995,1289.430054,1933010000.0,1289.430054
2006-02-23,1292.670044,1293.839966,1285.140015,1287.790039,2144210000.0,1287.790039
2006-02-22,1283.030029,1294.170044,1283.030029,1292.670044,2222380000.0,1292.670044
2006-02-21,1287.23999,1291.920044,1281.329956,1283.030029,2104320000.0,1283.030029
2006-02-17,1289.380005,1289.469971,1284.069946,1287.23999,2128260000.0,1287.23999
2006-02-16,1280.0,1289.390015,1280.0,1289.380005,2251490000.0,1289.380005
2006-02-15,1275.530029,1281.0,1271.060059,1280.0,2317590000.0,1280.0
2006-02-14,1262.859985,1278.209961,1260.800049,1275.530029,2437940000.0,1275.530029
2006-02-13,1266.98999,1266.98999,1258.339966,1262.859985,1850080000.0,1262.859985
2006-02-10,1263.819946,1269.890015,1254.97998,1266.98999,2290050000.0,1266.98999
2006-02-09,1265.650024,1274.560059,1262.800049,1263.780029,2441920000.0,1263.780029
2006-02-08,1254.780029,1266.469971,1254.780029,1265.650024,2456860000.0,1265.650024
2006-02-07,1265.02002,1265.780029,1253.609985,1254.780029,2366370000.0,1254.780029
2006-02-06,1264.030029,1267.040039,1261.619995,1265.02002,2132360000.0,1265.02002
2006-02-03,1270.839966,1270.869995,1261.02002,1264.030029,2282210000.0,1264.030029
2006-02-02,1282.459961,1282.459961,1267.719971,1270.839966,2565300000.0,1270.839966
2006-02-01,1280.079956,1283.329956,1277.569946,1282.459961,2589410000.0,1282.459961
2006-01-31,1285.199951,1285.199951,1276.849976,1280.079956,2708310000.0,1280.079956
2006-01-30,1283.719971,1287.939941,1283.51001,1285.189941,2282730000.0,1285.189941
2006-01-27,1273.829956,1286.380005,1273.829956,1283.719971,2623620000.0,1283.719971
2006-01-26,1264.680054,1276.439941,1264.680054,1273.829956,2856780000.0,1273.829956
2006-01-25,1266.859985,1271.869995,1259.420044,1264.680054,2617060000.0,1264.680054
2006-01-24,1263.819946,1271.469971,1263.819946,1266.859985,2608720000.0,1266.859985
2006-01-23,1261.48999,1268.189941,1261.48999,1263.819946,2256070000.0,1263.819946
2006-01-20,1285.040039,1285.040039,1260.920044,1261.48999,2845810000.0,1261.48999
2006-01-19,1277.930054,1287.790039,1277.930054,1285.040039,2444020000.0,1285.040039
2006-01-18,1282.930054,1282.930054,1272.079956,1277.930054,2233200000.0,1277.930054
2006-01-17,1287.609985,1287.609985,1278.609985,1282.930054,2179970000.0,1282.930054
2006-01-13,1286.060059,1288.959961,1282.780029,1287.609985,2206510000.0,1287.609985
2006-01-12,1294.180054,1294.180054,1285.040039,1286.060059,2318350000.0,1286.060059
2006-01-11,1289.719971,1294.900024,1288.119995,1294.180054,2406130000.0,1294.180054
2006-01-10,1290.150024,1290.150024,1283.76001,1289.689941,2373080000.0,1289.689941
2006-01-09,1285.449951,1290.780029,1284.819946,1290.150024,2301490000.0,1290.150024
2006-01-06,1273.47998,1286.089966,1273.47998,1285.449951,2446560000.0,1285.449951
2006-01-05,1273.459961,1276.910034,1270.300049,1273.47998,2433340000.0,1273.47998
2006-01-04,1268.800049,1275.369995,1267.73999,1273.459961,2515330000.0,1273.459961
2006-01-03,1248.290039,1270.219971,1245.73999,1268.800049,2554570000.0,1268.800049
2005-12-30,1254.420044,1254.420044,1246.589966,1248.290039,1443500000.0,1248.290039
2005-12-29,1258.170044,1260.609985,1254.180054,1254.420044,1382540000.0,1254.420044
2005-12-28,1256.540039,1261.099976,1256.540039,1258.170044,1422360000.0,1258.170044
2005-12-27,1268.660034,1271.829956,1256.540039,1256.540039,1540470000.0,1256.540039
2005-12-23,1268.119995,1269.76001,1265.920044,1268.660034,1285810000.0,1268.660034
2005-12-22,1262.790039,1268.189941,1262.5,1268.119995,1888500000.0,1268.119995
2005-12-21,1259.619995,1269.369995,1259.619995,1262.790039,2065170000.0,1262.790039
2005-12-20,1259.920044,1263.859985,1257.209961,1259.619995,1996690000.0,1259.619995
2005-12-19,1267.319946,1270.51001,1259.280029,1259.920044,2208810000.0,1259.920044
2005-12-16,1270.939941,1275.23999,1267.319946,1267.319946,2584190000.0,1267.319946
2005-12-15,1272.73999,1275.170044,1267.73999,1270.939941,2180590000.0,1270.939941
2005-12-14,1267.430054,1275.800049,1267.069946,1272.73999,2145520000.0,1272.73999
2005-12-13,1260.430054,1272.109985,1258.560059,1267.430054,2390020000.0,1267.430054
2005-12-12,1259.369995,1263.859985,1255.52002,1260.430054,1876550000.0,1260.430054
2005-12-09,1255.839966,1263.079956,1254.23999,1259.369995,1896290000.0,1259.369995
2005-12-08,1257.369995,1263.359985,1250.910034,1255.839966,2178300000.0,1255.839966
2005-12-07,1263.699951,1264.849976,1253.02002,1257.369995,2093830000.0,1257.369995
2005-12-06,1262.089966,1272.890015,1262.089966,1263.699951,2110740000.0,1263.699951
2005-12-05,1265.079956,1265.079956,1258.119995,1262.089966,2325840000.0,1262.089966
2005-12-02,1264.670044,1266.849976,1261.420044,1265.079956,2125580000.0,1265.079956
2005-12-01,1249.47998,1266.170044,1249.47998,1264.670044,2614830000.0,1264.670044
2005-11-30,1257.47998,1260.930054,1249.390015,1249.47998,2374690000.0,1249.47998
2005-11-29,1257.459961,1266.180054,1257.459961,1257.47998,2268340000.0,1257.47998
2005-11-28,1268.25,1268.439941,1257.170044,1257.459961,2016900000.0,1257.459961
2005-11-25,1265.609985,1268.780029,1265.540039,1268.25,724940000.0,1268.25
2005-11-23,1261.22998,1270.640015,1259.51001,1265.609985,1985400000.0,1265.609985
2005-11-22,1254.849976,1261.900024,1251.400024,1261.22998,2291420000.0,1261.22998
2005-11-21,1248.27002,1255.890015,1246.900024,1254.849976,2117350000.0,1254.849976
2005-11-18,1242.800049,1249.579956,1240.709961,1248.27002,2453290000.0,1248.27002
2005-11-17,1231.209961,1242.959961,1231.209961,1242.800049,2298040000.0,1242.800049
2005-11-16,1229.01001,1232.23999,1227.180054,1231.209961,2121580000.0,1231.209961
2005-11-15,1233.76001,1237.939941,1226.410034,1229.01001,2359370000.0,1229.01001
2005-11-14,1234.719971,1237.199951,1231.780029,1233.76001,1899780000.0,1233.76001
2005-11-11,1230.959961,1235.699951,1230.719971,1234.719971,1773140000.0,1234.719971
2005-11-10,1220.650024,1232.410034,1215.050049,1230.959961,2378460000.0,1230.959961
2005-11-09,1218.589966,1226.589966,1216.530029,1220.650024,2214460000.0,1220.650024
2005-11-08,1222.810059,1222.810059,1216.079956,1218.589966,1965050000.0,1218.589966
2005-11-07,1220.140015,1224.180054,1217.290039,1222.810059,1987580000.0,1222.810059
2005-11-04,1219.939941,1222.52002,1214.449951,1220.140015,2050510000.0,1220.140015
2005-11-03,1214.76001,1224.699951,1214.76001,1219.939941,2716630000.0,1219.939941
2005-11-02,1202.76001,1215.170044,1201.069946,1214.76001,2648090000.0,1214.76001
2005-11-01,1207.01001,1207.339966,1201.660034,1202.76001,2457850000.0,1202.76001
2005-10-31,1198.410034,1211.430054,1198.410034,1207.01001,2567470000.0,1207.01001
2005-10-28,1178.900024,1198.410034,1178.900024,1198.410034,2379400000.0,1198.410034
2005-10-27,1191.380005,1192.650024,1178.890015,1178.900024,2395370000.0,1178.900024
2005-10-26,1196.540039,1204.01001,1191.380005,1191.380005,2467750000.0,1191.380005
2005-10-25,1199.380005,1201.300049,1189.290039,1196.540039,2312470000.0,1196.540039
2005-10-24,1179.589966,1199.390015,1179.589966,1199.380005,2197790000.0,1199.380005
2005-10-21,1177.800049,1186.459961,1174.920044,1179.589966,2470920000.0,1179.589966
2005-10-20,1195.76001,1197.300049,1173.300049,1177.800049,2617250000.0,1177.800049
2005-10-19,1178.140015,1195.76001,1170.550049,1195.76001,2703590000.0,1195.76001
2005-10-18,1190.099976,1190.099976,1178.130005,1178.140015,2197010000.0,1178.140015
2005-10-17,1186.569946,1191.209961,1184.47998,1190.099976,2054570000.0,1190.099976
2005-10-14,1176.839966,1187.130005,1175.439941,1186.569946,2188940000.0,1186.569946
2005-10-13,1177.680054,1179.560059,1168.199951,1176.839966,2351150000.0,1176.839966
2005-10-12,1184.869995,1190.02002,1173.650024,1177.680054,2491280000.0,1177.680054
2005-10-11,1187.329956,1193.099976,1183.160034,1184.869995,2299040000.0,1184.869995
2005-10-10,1195.900024,1196.52002,1186.119995,1187.329956,2195990000.0,1187.329956
2005-10-07,1191.48999,1199.709961,1191.459961,1195.900024,2126080000.0,1195.900024
2005-10-06,1196.390015,1202.140015,1181.920044,1191.48999,2792030000.0,1191.48999
2005-10-05,1214.469971,1214.469971,1196.25,1196.390015,2546780000.0,1196.390015
2005-10-04,1226.699951,1229.880005,1214.02002,1214.469971,2341420000.0,1214.469971
2005-10-03,1228.810059,1233.339966,1225.150024,1226.699951,2097490000.0,1226.699951
2005-09-30,1227.680054,1229.569946,1225.219971,1228.810059,2097520000.0,1228.810059
2005-09-29,1216.890015,1228.699951,1211.540039,1227.680054,2176120000.0,1227.680054
2005-09-28,1215.660034,1220.97998,1212.719971,1216.890015,2106980000.0,1216.890015
2005-09-27,1215.630005,1220.170044,1211.109985,1215.660034,1976270000.0,1215.660034
2005-09-26,1215.290039,1222.560059,1211.839966,1215.630005,2022220000.0,1215.630005
2005-09-23,1214.619995,1218.829956,1209.800049,1215.290039,1973020000.0,1215.290039
2005-09-22,1210.199951,1216.640015,1205.349976,1214.619995,2424720000.0,1214.619995
2005-09-21,1221.339966,1221.52002,1209.890015,1210.199951,2548150000.0,1210.199951
2005-09-20,1231.02002,1236.48999,1220.069946,1221.339966,2319250000.0,1221.339966
2005-09-19,1237.910034,1237.910034,1227.650024,1231.02002,2076540000.0,1231.02002
2005-09-16,1228.420044,1237.949951,1228.420044,1237.910034,3152470000.0,1237.910034
2005-09-15,1227.160034,1231.880005,1224.849976,1227.72998,2079340000.0,1227.72998
2005-09-14,1231.199951,1234.73999,1226.160034,1227.160034,1986750000.0,1227.160034
2005-09-13,1240.569946,1240.569946,1231.199951,1231.199951,2082360000.0,1231.199951
2005-09-12,1241.47998,1242.599976,1239.150024,1240.560059,1938050000.0,1240.560059
2005-09-09,1231.670044,1243.130005,1231.670044,1241.47998,1992560000.0,1241.47998
2005-09-08,1236.359985,1236.359985,1229.51001,1231.670044,1955380000.0,1231.670044
2005-09-07,1233.390015,1237.060059,1230.930054,1236.359985,2067700000.0,1236.359985
2005-09-06,1218.02002,1233.609985,1218.02002,1233.390015,1932090000.0,1233.390015
2005-09-02,1221.589966,1224.449951,1217.75,1218.02002,1640160000.0,1218.02002
2005-09-01,1220.329956,1227.290039,1216.180054,1221.589966,2229860000.0,1221.589966
2005-08-31,1208.410034,1220.359985,1204.400024,1220.329956,2365510000.0,1220.329956
2005-08-30,1212.280029,1212.280029,1201.069946,1208.410034,1916470000.0,1208.410034
2005-08-29,1205.099976,1214.280029,1201.530029,1212.280029,1599450000.0,1212.280029
2005-08-26,1212.400024,1212.400024,1204.22998,1205.099976,1541090000.0,1205.099976
2005-08-25,1209.589966,1213.72998,1209.569946,1212.369995,1571110000.0,1212.369995
2005-08-24,1217.569946,1224.150024,1209.369995,1209.589966,1930800000.0,1209.589966
2005-08-23,1221.72998,1223.040039,1214.439941,1217.589966,1678620000.0,1217.589966
2005-08-22,1219.709961,1228.959961,1216.469971,1221.72998,1621330000.0,1221.72998
2005-08-19,1219.02002,1225.079956,1219.02002,1219.709961,1558790000.0,1219.709961
2005-08-18,1220.23999,1222.640015,1215.930054,1219.02002,1808170000.0,1219.02002
2005-08-17,1219.339966,1225.630005,1218.069946,1220.23999,1859150000.0,1220.23999
2005-08-16,1233.869995,1233.869995,1219.050049,1219.339966,1820410000.0,1219.339966
2005-08-15,1230.400024,1236.23999,1226.199951,1233.869995,1562880000.0,1233.869995
2005-08-12,1237.810059,1237.810059,1225.869995,1230.390015,1709300000.0,1230.390015
2005-08-11,1229.130005,1237.810059,1228.329956,1237.810059,1941560000.0,1237.810059
2005-08-10,1231.380005,1242.689941,1226.579956,1229.130005,2172320000.0,1229.130005
2005-08-09,1223.130005,1234.109985,1223.130005,1231.380005,1897520000.0,1231.380005
2005-08-08,1226.420044,1232.280029,1222.670044,1223.130005,1804140000.0,1223.130005
2005-08-05,1235.859985,1235.859985,1225.619995,1226.420044,1930280000.0,1226.420044
2005-08-04,1245.040039,1245.040039,1235.150024,1235.859985,1981220000.0,1235.859985
2005-08-03,1244.119995,1245.859985,1240.569946,1245.040039,1999980000.0,1245.040039
2005-08-02,1235.349976,1244.689941,1235.349976,1244.119995,2043120000.0,1244.119995
2005-08-01,1234.180054,1239.099976,1233.800049,1235.349976,1716870000.0,1235.349976
2005-07-29,1243.719971,1245.040039,1234.180054,1234.180054,1789600000.0,1234.180054
2005-07-28,1236.790039,1245.150024,1235.810059,1243.719971,2001680000.0,1243.719971
2005-07-27,1231.160034,1237.640015,1230.150024,1236.790039,1945800000.0,1236.790039
2005-07-26,1229.030029,1234.420044,1229.030029,1231.160034,1934180000.0,1231.160034
2005-07-25,1233.680054,1238.359985,1228.150024,1229.030029,1717580000.0,1229.030029
2005-07-22,1227.040039,1234.189941,1226.150024,1233.680054,1766990000.0,1233.680054
2005-07-21,1235.199951,1235.829956,1224.699951,1227.040039,2129840000.0,1227.040039
2005-07-20,1229.349976,1236.560059,1222.910034,1235.199951,2063340000.0,1235.199951
2005-07-19,1221.130005,1230.339966,1221.130005,1229.349976,2041280000.0,1229.349976
2005-07-18,1227.920044,1227.920044,1221.130005,1221.130005,1582100000.0,1221.130005
2005-07-15,1226.5,1229.530029,1223.5,1227.920044,1716400000.0,1227.920044
2005-07-14,1223.290039,1233.160034,1223.290039,1226.5,2048710000.0,1226.5
2005-07-13,1222.209961,1224.459961,1219.640015,1223.290039,1812500000.0,1223.290039
2005-07-12,1219.439941,1225.540039,1216.599976,1222.209961,1932010000.0,1222.209961
2005-07-11,1211.859985,1220.030029,1211.859985,1219.439941,1846300000.0,1219.439941
2005-07-08,1197.869995,1212.72998,1197.199951,1211.859985,1900810000.0,1211.859985
2005-07-07,1194.939941,1198.459961,1183.550049,1197.869995,1952440000.0,1197.869995
2005-07-06,1204.98999,1206.109985,1194.780029,1194.939941,1883470000.0,1194.939941
2005-07-05,1194.439941,1206.339966,1192.48999,1204.98999,1805820000.0,1204.98999
2005-07-01,1191.329956,1197.890015,1191.329956,1194.439941,1593820000.0,1194.439941
2005-06-30,1199.849976,1203.27002,1190.51001,1191.329956,2109490000.0,1191.329956
2005-06-29,1201.569946,1204.069946,1198.699951,1199.849976,1769280000.0,1199.849976
2005-06-28,1190.689941,1202.540039,1190.689941,1201.569946,1772410000.0,1201.569946
2005-06-27,1191.569946,1194.329956,1188.300049,1190.689941,1738620000.0,1190.689941
2005-06-24,1200.72998,1200.900024,1191.449951,1191.569946,2418800000.0,1191.569946
2005-06-23,1213.880005,1216.449951,1200.719971,1200.72998,2029920000.0,1200.72998
2005-06-22,1213.609985,1219.589966,1211.689941,1213.880005,1823250000.0,1213.880005
2005-06-21,1216.099976,1217.130005,1211.859985,1213.609985,1720700000.0,1213.609985
2005-06-20,1216.959961,1219.099976,1210.650024,1216.099976,1714530000.0,1216.099976
2005-06-17,1210.930054,1219.550049,1210.930054,1216.959961,2407370000.0,1216.959961
2005-06-16,1206.550049,1212.099976,1205.469971,1210.959961,1776040000.0,1210.959961
2005-06-15,1203.910034,1208.079956,1198.660034,1206.579956,1840440000.0,1206.579956
2005-06-14,1200.819946,1207.530029,1200.180054,1203.910034,1698150000.0,1203.910034
2005-06-13,1198.109985,1206.030029,1194.51001,1200.819946,1661350000.0,1200.819946
2005-06-10,1200.930054,1202.790039,1192.640015,1198.109985,1664180000.0,1198.109985
2005-06-09,1194.670044,1201.859985,1191.089966,1200.930054,1824120000.0,1200.930054
2005-06-08,1197.26001,1201.969971,1193.329956,1194.670044,1715490000.0,1194.670044
2005-06-07,1197.51001,1208.849976,1197.26001,1197.26001,1851370000.0,1197.26001
2005-06-06,1196.02002,1198.780029,1192.75,1197.51001,1547120000.0,1197.51001
2005-06-03,1204.290039,1205.089966,1194.550049,1196.02002,1627520000.0,1196.02002
2005-06-02,1202.27002,1204.670044,1198.420044,1204.290039,1813790000.0,1204.290039
2005-06-01,1191.5,1205.640015,1191.030029,1202.219971,1810100000.0,1202.219971
2005-05-31,1198.780029,1198.780029,1191.5,1191.5,1840680000.0,1191.5
2005-05-27,1197.619995,1199.560059,1195.280029,1198.780029,1381430000.0,1198.780029
2005-05-26,1190.01001,1198.949951,1190.01001,1197.619995,1654110000.0,1197.619995
2005-05-25,1194.069946,1194.069946,1185.959961,1190.01001,1742180000.0,1190.01001
2005-05-24,1193.859985,1195.290039,1189.869995,1194.069946,1681000000.0,1194.069946
2005-05-23,1189.280029,1197.439941,1188.76001,1193.859985,1681170000.0,1193.859985
2005-05-20,1191.079956,1191.219971,1185.189941,1189.280029,1631750000.0,1189.280029
2005-05-19,1185.560059,1191.089966,1184.48999,1191.079956,1775860000.0,1191.079956
2005-05-18,1173.800049,1187.900024,1173.800049,1185.560059,2266320000.0,1185.560059
2005-05-17,1165.689941,1174.349976,1159.859985,1173.800049,1887260000.0,1173.800049
2005-05-16,1154.050049,1165.75,1153.640015,1165.689941,1856860000.0,1165.689941
2005-05-13,1159.359985,1163.75,1146.180054,1154.050049,2188590000.0,1154.050049
2005-05-12,1171.109985,1173.369995,1157.76001,1159.359985,1995290000.0,1159.359985
2005-05-11,1166.219971,1171.77002,1157.709961,1171.109985,1834970000.0,1171.109985
2005-05-10,1178.839966,1178.839966,1162.97998,1166.219971,1889660000.0,1166.219971
2005-05-09,1171.349976,1178.869995,1169.380005,1178.839966,1857020000.0,1178.839966
2005-05-06,1172.630005,1177.75,1170.5,1171.349976,1707200000.0,1171.349976
2005-05-05,1175.650024,1178.619995,1166.77002,1172.630005,1997100000.0,1172.630005
2005-05-04,1161.170044,1176.01001,1161.170044,1175.650024,2306480000.0,1175.650024
2005-05-03,1162.160034,1166.890015,1156.709961,1161.170044,2167020000.0,1161.170044
2005-05-02,1156.849976,1162.869995,1154.709961,1162.160034,1980040000.0,1162.160034
2005-04-29,1143.219971,1156.969971,1139.189941,1156.849976,2362360000.0,1156.849976
2005-04-28,1156.380005,1156.380005,1143.219971,1143.219971,2182270000.0,1143.219971
2005-04-27,1151.73999,1159.869995,1144.420044,1156.380005,2151520000.0,1156.380005
2005-04-26,1162.099976,1164.800049,1151.829956,1151.829956,1959740000.0,1151.829956
2005-04-25,1152.119995,1164.050049,1152.119995,1162.099976,1795030000.0,1162.099976
2005-04-22,1159.949951,1159.949951,1142.949951,1152.119995,2045880000.0,1152.119995
2005-04-21,1137.5,1159.949951,1137.5,1159.949951,2308560000.0,1159.949951
2005-04-20,1152.780029,1155.5,1136.150024,1137.5,2217050000.0,1137.5
2005-04-19,1145.97998,1154.670044,1145.97998,1152.780029,2142700000.0,1152.780029
2005-04-18,1142.619995,1148.920044,1139.800049,1145.97998,2180670000.0,1145.97998
2005-04-15,1162.050049,1162.050049,1141.920044,1142.619995,2689960000.0,1142.619995
2005-04-14,1173.790039,1174.670044,1161.699951,1162.050049,2355040000.0,1162.050049
2005-04-13,1187.76001,1187.76001,1171.400024,1173.790039,2049740000.0,1173.790039
2005-04-12,1181.209961,1190.170044,1170.849976,1187.76001,1979830000.0,1187.76001
2005-04-11,1181.199951,1184.069946,1178.689941,1181.209961,1525310000.0,1181.209961
2005-04-08,1191.140015,1191.75,1181.130005,1181.199951,1661330000.0,1181.199951
2005-04-07,1184.069946,1191.880005,1183.810059,1191.140015,1900620000.0,1191.140015
2005-04-06,1181.390015,1189.339966,1181.390015,1184.069946,1797400000.0,1184.069946
2005-04-05,1176.119995,1183.560059,1176.119995,1181.390015,1870800000.0,1181.390015
2005-04-04,1172.790039,1178.609985,1167.719971,1176.119995,2079770000.0,1176.119995
2005-04-01,1180.589966,1189.800049,1169.910034,1172.920044,2168690000.0,1172.920044
2005-03-31,1181.410034,1184.530029,1179.48999,1180.589966,2214230000.0,1180.589966
2005-03-30,1165.359985,1181.540039,1165.359985,1181.410034,2097110000.0,1181.410034
2005-03-29,1174.280029,1179.390015,1163.689941,1165.359985,2223250000.0,1165.359985
2005-03-28,1171.420044,1179.910034,1171.420044,1174.280029,1746220000.0,1174.280029
2005-03-24,1172.530029,1180.109985,1171.420044,1171.420044,1721720000.0,1171.420044
2005-03-23,1171.709961,1176.26001,1168.699951,1172.530029,2246870000.0,1172.530029
2005-03-22,1183.780029,1189.589966,1171.630005,1171.709961,2114470000.0,1171.709961
2005-03-21,1189.650024,1189.650024,1178.819946,1183.780029,1819440000.0,1183.780029
2005-03-18,1190.209961,1191.97998,1182.780029,1189.650024,2344370000.0,1189.650024
2005-03-17,1188.069946,1193.280029,1186.339966,1190.209961,1581930000.0,1190.209961
2005-03-16,1197.75,1197.75,1185.609985,1188.069946,1653190000.0,1188.069946
2005-03-15,1206.829956,1210.540039,1197.75,1197.75,1513530000.0,1197.75
2005-03-14,1200.079956,1206.829956,1199.51001,1206.829956,1437430000.0,1206.829956
2005-03-11,1209.25,1213.040039,1198.150024,1200.079956,1449820000.0,1200.079956
2005-03-10,1207.01001,1211.22998,1201.410034,1209.25,1604020000.0,1209.25
2005-03-09,1219.430054,1219.430054,1206.660034,1207.01001,1704970000.0,1207.01001
2005-03-08,1225.310059,1225.689941,1218.569946,1219.430054,1523090000.0,1219.430054
2005-03-07,1222.119995,1229.109985,1222.119995,1225.310059,1488830000.0,1225.310059
2005-03-04,1210.469971,1224.76001,1210.469971,1222.119995,1636820000.0,1222.119995
2005-03-03,1210.079956,1215.719971,1204.449951,1210.469971,1616240000.0,1210.469971
2005-03-02,1210.410034,1215.790039,1204.219971,1210.079956,1568540000.0,1210.079956
2005-03-01,1203.599976,1212.25,1203.599976,1210.410034,1708060000.0,1210.410034
2005-02-28,1211.369995,1211.369995,1198.130005,1203.599976,1795480000.0,1203.599976
2005-02-25,1200.199951,1212.150024,1199.609985,1211.369995,1523680000.0,1211.369995
2005-02-24,1190.800049,1200.420044,1187.800049,1200.199951,1518750000.0,1200.199951
2005-02-23,1184.160034,1193.52002,1184.160034,1190.800049,1501090000.0,1190.800049
2005-02-22,1201.589966,1202.47998,1184.160034,1184.160034,1744940000.0,1184.160034
2005-02-18,1200.75,1202.920044,1197.349976,1201.589966,1551200000.0,1201.589966
2005-02-17,1210.339966,1211.329956,1200.73999,1200.75,1580120000.0,1200.75
2005-02-16,1210.119995,1212.439941,1205.060059,1210.339966,1490100000.0,1210.339966
2005-02-15,1206.140015,1212.439941,1205.52002,1210.119995,1527080000.0,1210.119995
2005-02-14,1205.300049,1206.930054,1203.589966,1206.140015,1290180000.0,1206.140015
2005-02-11,1197.01001,1208.380005,1193.280029,1205.300049,1562300000.0,1205.300049
2005-02-10,1191.98999,1198.75,1191.540039,1197.01001,1491670000.0,1197.01001
2005-02-09,1202.300049,1203.829956,1191.540039,1191.98999,1511040000.0,1191.98999
2005-02-08,1201.719971,1205.109985,1200.160034,1202.300049,1416170000.0,1202.300049
2005-02-07,1203.030029,1204.150024,1199.27002,1201.719971,1347270000.0,1201.719971
2005-02-04,1189.890015,1203.469971,1189.670044,1203.030029,1648160000.0,1203.030029
2005-02-03,1193.189941,1193.189941,1185.640015,1189.890015,1554460000.0,1189.890015
2005-02-02,1189.410034,1195.25,1188.920044,1193.189941,1561740000.0,1193.189941
2005-02-01,1181.27002,1190.390015,1180.949951,1189.410034,1681980000.0,1189.410034
2005-01-31,1171.359985,1182.069946,1171.359985,1181.27002,1679800000.0,1181.27002
2005-01-28,1174.550049,1175.609985,1166.25,1171.359985,1641800000.0,1171.359985
2005-01-27,1174.069946,1177.5,1170.150024,1174.550049,1600600000.0,1174.550049
2005-01-26,1168.410034,1175.959961,1168.410034,1174.069946,1635900000.0,1174.069946
2005-01-25,1163.75,1174.300049,1163.75,1168.410034,1610400000.0,1168.410034
2005-01-24,1167.869995,1173.030029,1163.75,1163.75,1494600000.0,1163.75
2005-01-21,1175.410034,1179.449951,1167.819946,1167.869995,1643500000.0,1167.869995
2005-01-20,1184.630005,1184.630005,1173.420044,1175.410034,1692000000.0,1175.410034
2005-01-19,1195.97998,1195.97998,1184.410034,1184.630005,1498700000.0,1184.630005
2005-01-18,1184.52002,1195.97998,1180.099976,1195.97998,1596800000.0,1195.97998
2005-01-14,1177.449951,1185.209961,1177.449951,1184.52002,1335400000.0,1184.52002
2005-01-13,1187.699951,1187.699951,1175.810059,1177.449951,1510300000.0,1177.449951
2005-01-12,1182.98999,1187.920044,1175.640015,1187.699951,1562100000.0,1187.699951
2005-01-11,1190.25,1190.25,1180.430054,1182.98999,1488800000.0,1182.98999
2005-01-10,1186.189941,1194.780029,1184.800049,1190.25,1490400000.0,1190.25
2005-01-07,1187.890015,1192.199951,1182.160034,1186.189941,1477900000.0,1186.189941
2005-01-06,1183.73999,1191.630005,1183.27002,1187.890015,1569100000.0,1187.890015
2005-01-05,1188.050049,1192.72998,1183.719971,1183.73999,1738900000.0,1183.73999
2005-01-04,1202.079956,1205.839966,1185.390015,1188.050049,1721000000.0,1188.050049
2005-01-03,1211.920044,1217.800049,1200.319946,1202.079956,1510800000.0,1202.079956
2004-12-31,1213.550049,1217.329956,1211.650024,1211.920044,786900000.0,1211.920044
2004-12-30,1213.449951,1216.469971,1213.410034,1213.550049,829800000.0,1213.550049
2004-12-29,1213.540039,1213.849976,1210.949951,1213.449951,925900000.0,1213.449951
2004-12-28,1204.920044,1213.540039,1204.920044,1213.540039,983000000.0,1213.540039
2004-12-27,1210.130005,1214.130005,1204.920044,1204.920044,922000000.0,1204.920044
2004-12-23,1209.569946,1213.660034,1208.709961,1210.130005,956100000.0,1210.130005
2004-12-22,1205.449951,1211.420044,1203.849976,1209.569946,1390800000.0,1209.569946
2004-12-21,1194.650024,1205.930054,1194.650024,1205.449951,1483700000.0,1205.449951
2004-12-20,1194.199951,1203.430054,1193.359985,1194.650024,1422800000.0,1194.650024
2004-12-17,1203.209961,1203.209961,1193.48999,1194.199951,2335000000.0,1194.199951
2004-12-16,1205.719971,1207.969971,1198.410034,1203.209961,1793900000.0,1203.209961
2004-12-15,1203.380005,1206.609985,1199.439941,1205.719971,1695800000.0,1205.719971
2004-12-14,1198.680054,1205.290039,1197.839966,1203.380005,1544400000.0,1203.380005
2004-12-13,1188.0,1198.73999,1188.0,1198.680054,1436100000.0,1198.680054
2004-12-10,1189.23999,1191.449951,1185.23999,1188.0,1443700000.0,1188.0
2004-12-09,1182.810059,1190.51001,1173.790039,1189.23999,1624700000.0,1189.23999
2004-12-08,1177.069946,1184.050049,1177.069946,1182.810059,1525200000.0,1182.810059
2004-12-07,1190.25,1192.170044,1177.069946,1177.069946,1533900000.0,1177.069946
2004-12-06,1191.170044,1192.410034,1185.180054,1190.25,1354400000.0,1190.25
2004-12-03,1190.329956,1197.459961,1187.709961,1191.170044,1566700000.0,1191.170044
2004-12-02,1191.369995,1194.800049,1186.719971,1190.329956,1774900000.0,1190.329956
2004-12-01,1173.780029,1191.369995,1173.780029,1191.369995,1772800000.0,1191.369995
2004-11-30,1178.569946,1178.660034,1173.810059,1173.819946,1553500000.0,1173.819946
2004-11-29,1182.650024,1186.939941,1172.369995,1178.569946,1378500000.0,1178.569946
2004-11-26,1181.76001,1186.619995,1181.079956,1182.650024,504580000.0,1182.650024
2004-11-24,1176.939941,1182.459961,1176.939941,1181.76001,1149600000.0,1181.76001
2004-11-23,1177.23999,1179.52002,1171.410034,1176.939941,1428300000.0,1176.939941
2004-11-22,1170.339966,1178.180054,1167.890015,1177.23999,1392700000.0,1177.23999
2004-11-19,1183.550049,1184.0,1169.189941,1170.339966,1526600000.0,1170.339966
2004-11-18,1181.939941,1184.900024,1180.150024,1183.550049,1456700000.0,1183.550049
2004-11-17,1175.430054,1188.459961,1175.430054,1181.939941,1684200000.0,1181.939941
2004-11-16,1183.810059,1183.810059,1175.319946,1175.430054,1364400000.0,1175.430054
2004-11-15,1184.170044,1184.47998,1179.849976,1183.810059,1453300000.0,1183.810059
2004-11-12,1173.47998,1184.170044,1171.430054,1184.170044,1531600000.0,1184.170044
2004-11-11,1162.910034,1174.800049,1162.910034,1173.47998,1393000000.0,1173.47998
2004-11-10,1164.079956,1169.25,1162.51001,1162.910034,1504300000.0,1162.910034
2004-11-09,1164.890015,1168.959961,1162.47998,1164.079956,1450800000.0,1164.079956
2004-11-08,1166.170044,1166.77002,1162.319946,1164.890015,1358700000.0,1164.890015
2004-11-05,1161.670044,1170.869995,1160.660034,1166.170044,1724400000.0,1166.170044
2004-11-04,1143.199951,1161.670044,1142.339966,1161.670044,1782700000.0,1161.670044
2004-11-03,1130.540039,1147.569946,1130.540039,1143.199951,1767500000.0,1143.199951
2004-11-02,1130.51001,1140.47998,1128.119995,1130.560059,1659000000.0,1130.560059
2004-11-01,1130.199951,1133.410034,1127.599976,1130.51001,1395900000.0,1130.51001
2004-10-29,1127.439941,1131.400024,1124.619995,1130.199951,1500800000.0,1130.199951
2004-10-28,1125.339966,1130.670044,1120.599976,1127.439941,1628200000.0,1127.439941
2004-10-27,1111.089966,1126.290039,1107.430054,1125.400024,1741900000.0,1125.400024
2004-10-26,1094.810059,1111.099976,1094.810059,1111.089966,1685400000.0,1111.089966
2004-10-25,1095.73999,1096.810059,1090.290039,1094.800049,1380500000.0,1094.800049
2004-10-22,1106.48999,1108.140015,1095.469971,1095.73999,1469600000.0,1095.73999
2004-10-21,1103.660034,1108.869995,1098.469971,1106.48999,1673000000.0,1106.48999
2004-10-20,1103.22998,1104.089966,1094.25,1103.660034,1685700000.0,1103.660034
2004-10-19,1114.02002,1117.959961,1103.150024,1103.22998,1737500000.0,1103.22998
2004-10-18,1108.199951,1114.459961,1103.329956,1114.02002,1373300000.0,1114.02002
2004-10-15,1103.290039,1113.170044,1102.140015,1108.199951,1645100000.0,1108.199951
2004-10-14,1113.650024,1114.959961,1102.060059,1103.290039,1489500000.0,1103.290039
2004-10-13,1121.839966,1127.01001,1109.630005,1113.650024,1546200000.0,1113.650024
2004-10-12,1124.390015,1124.390015,1115.77002,1121.839966,1320100000.0,1121.839966
2004-10-11,1122.140015,1126.199951,1122.140015,1124.390015,943800000.0,1124.390015
2004-10-08,1130.650024,1132.920044,1120.189941,1122.140015,1291600000.0,1122.140015
2004-10-07,1142.050049,1142.050049,1130.5,1130.650024,1447500000.0,1130.650024
2004-10-06,1134.47998,1142.050049,1132.939941,1142.050049,1416700000.0,1142.050049
2004-10-05,1135.170044,1137.869995,1132.030029,1134.47998,1418400000.0,1134.47998
2004-10-04,1131.5,1140.130005,1131.5,1135.170044,1534000000.0,1135.170044
2004-10-01,1114.579956,1131.640015,1114.579956,1131.5,1582200000.0,1131.5
2004-09-30,1114.800049,1116.310059,1109.680054,1114.579956,1748000000.0,1114.579956
2004-09-29,1110.060059,1114.800049,1107.420044,1114.800049,1402900000.0,1114.800049
2004-09-28,1103.52002,1111.77002,1101.290039,1110.060059,1396600000.0,1110.060059
2004-09-27,1110.109985,1110.109985,1103.23999,1103.52002,1263500000.0,1103.52002
2004-09-24,1108.359985,1113.810059,1108.359985,1110.109985,1255400000.0,1110.109985
2004-09-23,1113.560059,1113.609985,1108.050049,1108.359985,1286300000.0,1108.359985
2004-09-22,1129.300049,1129.300049,1112.670044,1113.560059,1379900000.0,1113.560059
2004-09-21,1122.199951,1131.540039,1122.199951,1129.300049,1325000000.0,1129.300049
2004-09-20,1128.550049,1128.550049,1120.339966,1122.199951,1197600000.0,1122.199951
2004-09-17,1123.5,1130.140015,1123.5,1128.550049,1422600000.0,1128.550049
2004-09-16,1120.369995,1126.060059,1120.369995,1123.5,1113900000.0,1123.5
2004-09-15,1128.329956,1128.329956,1119.819946,1120.369995,1256000000.0,1120.369995
2004-09-14,1125.819946,1129.459961,1124.719971,1128.329956,1204500000.0,1128.329956
2004-09-13,1123.920044,1129.780029,1123.349976,1125.819946,1299800000.0,1125.819946
2004-09-10,1118.380005,1125.26001,1114.390015,1123.920044,1261200000.0,1123.920044
2004-09-09,1116.27002,1121.300049,1113.619995,1118.380005,1371300000.0,1118.380005
2004-09-08,1121.300049,1123.050049,1116.27002,1116.27002,1246300000.0,1116.27002
2004-09-07,1113.630005,1124.079956,1113.630005,1121.300049,1214400000.0,1121.300049
2004-09-03,1118.310059,1120.800049,1113.569946,1113.630005,924170000.0,1113.630005
2004-09-02,1105.910034,1119.109985,1105.599976,1118.310059,1118400000.0,1118.310059
2004-09-01,1104.23999,1109.23999,1099.180054,1105.910034,1142100000.0,1105.910034
2004-08-31,1099.150024,1104.23999,1094.719971,1104.23999,1138200000.0,1104.23999
2004-08-30,1107.77002,1107.77002,1099.150024,1099.150024,843100000.0,1099.150024
2004-08-27,1105.089966,1109.680054,1104.619995,1107.77002,845400000.0,1107.77002
2004-08-26,1104.959961,1106.780029,1102.459961,1105.089966,1023600000.0,1105.089966
2004-08-25,1096.189941,1106.290039,1093.23999,1104.959961,1192200000.0,1104.959961
2004-08-24,1095.680054,1100.939941,1092.819946,1096.189941,1092500000.0,1096.189941
2004-08-23,1098.349976,1101.400024,1094.72998,1095.680054,1021900000.0,1095.680054
2004-08-20,1091.22998,1100.26001,1089.569946,1098.349976,1199900000.0,1098.349976
2004-08-19,1095.170044,1095.170044,1086.280029,1091.22998,1249400000.0,1091.22998
2004-08-18,1081.709961,1095.170044,1078.930054,1095.170044,1282500000.0,1095.170044
2004-08-17,1079.339966,1086.780029,1079.339966,1081.709961,1267800000.0,1081.709961
2004-08-16,1064.800049,1080.660034,1064.800049,1079.339966,1206200000.0,1079.339966
2004-08-13,1063.22998,1067.579956,1060.719971,1064.800049,1175100000.0,1064.800049
2004-08-12,1075.790039,1075.790039,1062.819946,1063.22998,1405100000.0,1063.22998
2004-08-11,1079.040039,1079.040039,1065.920044,1075.790039,1410400000.0,1075.790039
2004-08-10,1065.219971,1079.040039,1065.219971,1079.040039,1245600000.0,1079.040039
2004-08-09,1063.969971,1069.459961,1063.969971,1065.219971,1086000000.0,1065.219971
2004-08-06,1080.699951,1080.699951,1062.22998,1063.969971,1521000000.0,1063.969971
2004-08-05,1098.630005,1098.790039,1079.97998,1080.699951,1397400000.0,1080.699951
2004-08-04,1099.689941,1102.449951,1092.400024,1098.630005,1369200000.0,1098.630005
2004-08-03,1106.619995,1106.619995,1099.26001,1099.689941,1338300000.0,1099.689941
2004-08-02,1101.719971,1108.599976,1097.339966,1106.619995,1276000000.0,1106.619995
2004-07-30,1100.430054,1103.72998,1096.959961,1101.719971,1298200000.0,1101.719971
2004-07-29,1095.420044,1103.51001,1095.420044,1100.430054,1530100000.0,1100.430054
2004-07-28,1094.829956,1098.839966,1082.170044,1095.420044,1554300000.0,1095.420044
2004-07-27,1084.069946,1096.650024,1084.069946,1094.829956,1610800000.0,1094.829956
2004-07-26,1086.199951,1089.819946,1078.780029,1084.069946,1413400000.0,1084.069946
2004-07-23,1096.839966,1096.839966,1083.560059,1086.199951,1337500000.0,1086.199951
2004-07-22,1093.880005,1099.660034,1084.160034,1096.839966,1680800000.0,1096.839966
2004-07-21,1108.670044,1116.27002,1093.880005,1093.880005,1679500000.0,1093.880005
2004-07-20,1100.900024,1108.880005,1099.099976,1108.670044,1445800000.0,1108.670044
2004-07-19,1101.390015,1105.52002,1096.550049,1100.900024,1319900000.0,1100.900024
2004-07-16,1106.689941,1112.170044,1101.069946,1101.390015,1450300000.0,1101.390015
2004-07-15,1111.469971,1114.630005,1106.670044,1106.689941,1408700000.0,1106.689941
2004-07-14,1115.140015,1119.599976,1107.829956,1111.469971,1462000000.0,1111.469971
2004-07-13,1114.349976,1116.300049,1112.98999,1115.140015,1199700000.0,1115.140015
2004-07-12,1112.810059,1116.109985,1106.709961,1114.349976,1114600000.0,1114.349976
2004-07-09,1109.109985,1115.569946,1109.109985,1112.810059,1186300000.0,1112.810059
2004-07-08,1118.329956,1119.119995,1108.719971,1109.109985,1401100000.0,1109.109985
2004-07-07,1116.209961,1122.369995,1114.920044,1118.329956,1328600000.0,1118.329956
2004-07-06,1125.380005,1125.380005,1113.209961,1116.209961,1283300000.0,1116.209961
2004-07-02,1128.939941,1129.150024,1123.26001,1125.380005,1085000000.0,1125.380005
2004-07-01,1140.839966,1140.839966,1123.060059,1128.939941,1495700000.0,1128.939941
2004-06-30,1136.199951,1144.199951,1133.619995,1140.839966,1473800000.0,1140.839966
2004-06-29,1133.349976,1138.26001,1131.810059,1136.199951,1375000000.0,1136.199951
2004-06-28,1134.430054,1142.599976,1131.719971,1133.349976,1354600000.0,1133.349976
2004-06-25,1140.650024,1145.969971,1134.23999,1134.430054,1812900000.0,1134.430054
2004-06-24,1144.060059,1146.339966,1139.939941,1140.650024,1394900000.0,1140.650024
2004-06-23,1134.410034,1145.150024,1131.72998,1144.060059,1444200000.0,1144.060059
2004-06-22,1130.300049,1135.050049,1124.369995,1134.410034,1382300000.0,1134.410034
2004-06-21,1135.02002,1138.050049,1129.640015,1130.300049,1123900000.0,1130.300049
2004-06-18,1132.050049,1138.959961,1129.829956,1135.02002,1500600000.0,1135.02002
2004-06-17,1133.560059,1133.560059,1126.890015,1132.050049,1296700000.0,1132.050049
2004-06-16,1132.01001,1135.280029,1130.550049,1133.560059,1168400000.0,1133.560059
2004-06-15,1125.290039,1137.359985,1125.290039,1132.01001,1345900000.0,1132.01001
2004-06-14,1136.469971,1136.469971,1122.160034,1125.290039,1179400000.0,1125.290039
2004-06-10,1131.329956,1136.469971,1131.329956,1136.469971,1160600000.0,1136.469971
2004-06-09,1142.180054,1142.180054,1131.170044,1131.329956,1276800000.0,1131.329956
2004-06-08,1140.420044,1142.180054,1135.449951,1142.180054,1190300000.0,1142.180054
2004-06-07,1122.5,1140.540039,1122.5,1140.420044,1211800000.0,1140.420044
2004-06-04,1116.640015,1129.170044,1116.640015,1122.5,1115300000.0,1122.5
2004-06-03,1124.98999,1125.310059,1116.569946,1116.640015,1232400000.0,1116.640015
2004-06-02,1121.199951,1128.099976,1118.640015,1124.98999,1251700000.0,1124.98999
2004-06-01,1120.680054,1122.699951,1113.319946,1121.199951,1238000000.0,1121.199951
2004-05-28,1121.280029,1122.689941,1118.099976,1120.680054,1172600000.0,1120.680054
2004-05-27,1114.939941,1123.949951,1114.859985,1121.280029,1447500000.0,1121.280029
2004-05-26,1113.050049,1116.709961,1109.910034,1114.939941,1369400000.0,1114.939941
2004-05-25,1095.410034,1113.800049,1090.73999,1113.050049,1545700000.0,1113.050049
2004-05-24,1093.560059,1101.280029,1091.77002,1095.410034,1227500000.0,1095.410034
2004-05-21,1089.189941,1099.640015,1089.189941,1093.560059,1258600000.0,1093.560059
2004-05-20,1088.680054,1092.619995,1085.430054,1089.189941,1211000000.0,1089.189941
2004-05-19,1091.48999,1105.930054,1088.48999,1088.680054,1548600000.0,1088.680054
2004-05-18,1084.099976,1094.099976,1084.099976,1091.48999,1353000000.0,1091.48999
2004-05-17,1095.699951,1095.699951,1079.359985,1084.099976,1430100000.0,1084.099976
2004-05-14,1096.439941,1102.099976,1088.23999,1095.699951,1335900000.0,1095.699951
2004-05-13,1097.280029,1102.77002,1091.76001,1096.439941,1411100000.0,1096.439941
2004-05-12,1095.449951,1097.550049,1076.319946,1097.280029,1697600000.0,1097.280029
2004-05-11,1087.119995,1095.689941,1087.119995,1095.449951,1533800000.0,1095.449951
2004-05-10,1098.699951,1098.699951,1079.630005,1087.119995,1918400000.0,1087.119995
2004-05-07,1113.98999,1117.300049,1098.630005,1098.699951,1653600000.0,1098.699951
2004-05-06,1121.530029,1121.530029,1106.300049,1113.98999,1509300000.0,1113.98999
2004-05-05,1119.550049,1125.069946,1117.900024,1121.530029,1469000000.0,1121.530029
2004-05-04,1117.48999,1127.73999,1112.890015,1119.550049,1662100000.0,1119.550049
2004-05-03,1107.300049,1118.719971,1107.300049,1117.48999,1571600000.0,1117.48999
2004-04-30,1113.890015,1119.26001,1107.22998,1107.300049,1634700000.0,1107.300049
2004-04-29,1122.410034,1128.800049,1108.040039,1113.890015,1859000000.0,1113.890015
2004-04-28,1138.109985,1138.109985,1121.699951,1122.410034,1855600000.0,1122.410034
2004-04-27,1135.530029,1146.560059,1135.530029,1138.109985,1518000000.0,1138.109985
2004-04-26,1140.599976,1145.079956,1132.910034,1135.530029,1290600000.0,1135.530029
2004-04-23,1139.930054,1141.920044,1134.810059,1140.599976,1396100000.0,1140.599976
2004-04-22,1124.089966,1142.77002,1121.949951,1139.930054,1826700000.0,1139.930054
2004-04-21,1118.150024,1125.719971,1116.030029,1124.089966,1738100000.0,1124.089966
2004-04-20,1135.819946,1139.26001,1118.089966,1118.150024,1508500000.0,1118.150024
2004-04-19,1134.560059,1136.180054,1129.839966,1135.819946,1194900000.0,1135.819946
2004-04-16,1128.839966,1136.800049,1126.900024,1134.609985,1487800000.0,1134.609985
2004-04-15,1128.170044,1134.079956,1120.75,1128.839966,1568700000.0,1128.839966
2004-04-14,1129.439941,1132.52002,1122.150024,1128.170044,1547700000.0,1128.170044
2004-04-13,1145.199951,1147.780029,1127.699951,1129.439941,1423200000.0,1129.439941
2004-04-12,1139.319946,1147.290039,1139.319946,1145.199951,1102400000.0,1145.199951
2004-04-08,1140.530029,1148.969971,1134.52002,1139.319946,1199800000.0,1139.319946
2004-04-07,1148.160034,1148.160034,1138.410034,1140.530029,1458800000.0,1140.530029
2004-04-06,1150.569946,1150.569946,1143.300049,1148.160034,1397700000.0,1148.160034
2004-04-05,1141.810059,1150.569946,1141.640015,1150.569946,1413700000.0,1150.569946
2004-04-02,1132.170044,1144.810059,1132.170044,1141.810059,1629200000.0,1141.810059
2004-04-01,1126.209961,1135.670044,1126.199951,1132.170044,1560700000.0,1132.170044
2004-03-31,1127.0,1130.829956,1121.459961,1126.209961,1560700000.0,1126.209961
2004-03-30,1122.469971,1127.599976,1119.660034,1127.0,1332400000.0,1127.0
2004-03-29,1108.060059,1124.369995,1108.060059,1122.469971,1405500000.0,1122.469971
2004-03-26,1109.189941,1115.27002,1106.130005,1108.060059,1319100000.0,1108.060059
2004-03-25,1091.329956,1110.380005,1091.329956,1109.189941,1471700000.0,1109.189941
2004-03-24,1093.949951,1098.319946,1087.160034,1091.329956,1527800000.0,1091.329956
2004-03-23,1095.400024,1101.52002,1091.569946,1093.949951,1458200000.0,1093.949951
2004-03-22,1109.780029,1109.780029,1089.540039,1095.400024,1452300000.0,1095.400024
2004-03-19,1122.319946,1122.719971,1109.689941,1109.780029,1457400000.0,1109.780029
2004-03-18,1123.75,1125.5,1113.25,1122.319946,1369200000.0,1122.319946
2004-03-17,1110.699951,1125.76001,1110.699951,1123.75,1490100000.0,1123.75
2004-03-16,1104.48999,1113.76001,1102.609985,1110.699951,1500700000.0,1110.699951
2004-03-15,1120.569946,1120.569946,1103.359985,1104.48999,1600600000.0,1104.48999
2004-03-12,1106.780029,1120.630005,1106.780029,1120.569946,1388500000.0,1120.569946
2004-03-11,1123.890015,1125.959961,1105.869995,1106.780029,1889900000.0,1106.780029
2004-03-10,1140.579956,1141.449951,1122.530029,1123.890015,1648400000.0,1123.890015
2004-03-09,1147.199951,1147.319946,1136.839966,1140.579956,1499400000.0,1140.579956
2004-03-08,1156.859985,1159.939941,1146.969971,1147.199951,1254400000.0,1147.199951
2004-03-05,1154.869995,1163.22998,1148.77002,1156.859985,1398200000.0,1156.859985
2004-03-04,1151.030029,1154.969971,1149.810059,1154.869995,1265800000.0,1154.869995
2004-03-03,1149.099976,1152.439941,1143.780029,1151.030029,1334500000.0,1151.030029
2004-03-02,1155.969971,1156.540039,1147.310059,1149.099976,1476000000.0,1149.099976
2004-03-01,1144.939941,1157.449951,1144.939941,1155.969971,1497100000.0,1155.969971
2004-02-27,1145.800049,1151.680054,1141.800049,1144.939941,1540400000.0,1144.939941
2004-02-26,1143.670044,1147.22998,1138.619995,1144.910034,1383900000.0,1144.910034
2004-02-25,1139.089966,1145.23999,1138.959961,1143.670044,1360700000.0,1143.670044
2004-02-24,1140.98999,1144.540039,1134.430054,1139.089966,1543600000.0,1139.089966
2004-02-23,1144.109985,1146.689941,1136.97998,1140.98999,1380400000.0,1140.98999
2004-02-20,1147.060059,1149.810059,1139.0,1144.109985,1479600000.0,1144.109985
2004-02-19,1151.819946,1158.569946,1146.849976,1147.060059,1562800000.0,1147.060059
2004-02-18,1156.98999,1157.400024,1149.540039,1151.819946,1382400000.0,1151.819946
2004-02-17,1145.810059,1158.97998,1145.810059,1156.98999,1396500000.0,1156.98999
2004-02-13,1152.109985,1156.880005,1143.23999,1145.810059,1329200000.0,1145.810059
2004-02-12,1157.76001,1157.76001,1151.439941,1152.109985,1464300000.0,1152.109985
2004-02-11,1145.540039,1158.890015,1142.329956,1157.76001,1699300000.0,1157.76001
2004-02-10,1139.810059,1147.02002,1138.699951,1145.540039,1403900000.0,1145.540039
2004-02-09,1142.76001,1144.459961,1139.209961,1139.810059,1303500000.0,1139.810059
2004-02-06,1128.589966,1142.790039,1128.390015,1142.76001,1477600000.0,1142.76001
2004-02-05,1126.52002,1131.170044,1124.439941,1128.589966,1566600000.0,1128.589966
2004-02-04,1136.030029,1136.030029,1124.73999,1126.52002,1634800000.0,1126.52002
2004-02-03,1135.26001,1137.439941,1131.329956,1136.030029,1476900000.0,1136.030029
2004-02-02,1131.130005,1142.449951,1127.869995,1135.26001,1599200000.0,1135.26001
2004-01-30,1134.109985,1134.170044,1127.72998,1131.130005,1635000000.0,1131.130005
2004-01-29,1128.47998,1134.390015,1122.380005,1134.109985,1921900000.0,1134.109985
2004-01-28,1144.050049,1149.140015,1126.5,1128.47998,1842000000.0,1128.47998
2004-01-27,1155.369995,1155.369995,1144.050049,1144.050049,1673100000.0,1144.050049
2004-01-26,1141.550049,1155.380005,1141.0,1155.369995,1480600000.0,1155.369995
2004-01-23,1143.939941,1150.310059,1136.849976,1141.550049,1561200000.0,1141.550049
2004-01-22,1147.619995,1150.51001,1143.01001,1143.939941,1693700000.0,1143.939941
2004-01-21,1138.77002,1149.209961,1134.619995,1147.619995,1757600000.0,1147.619995
2004-01-20,1139.829956,1142.930054,1135.400024,1138.77002,1698200000.0,1138.77002
2004-01-16,1132.050049,1139.829956,1132.050049,1139.829956,1721100000.0,1139.829956
2004-01-15,1130.52002,1137.109985,1124.540039,1132.050049,1695000000.0,1132.050049
2004-01-14,1121.219971,1130.75,1121.219971,1130.52002,1514600000.0,1130.52002
2004-01-13,1127.22998,1129.069946,1115.189941,1121.219971,1595900000.0,1121.219971
2004-01-12,1121.859985,1127.849976,1120.900024,1127.22998,1510200000.0,1127.22998
2004-01-09,1131.920044,1131.920044,1120.900024,1121.859985,1720700000.0,1121.859985
2004-01-08,1126.329956,1131.920044,1124.910034,1131.920044,1868400000.0,1131.920044
2004-01-07,1123.670044,1126.329956,1116.449951,1126.329956,1704900000.0,1126.329956
2004-01-06,1122.219971,1124.459961,1118.439941,1123.670044,1494500000.0,1123.670044
2004-01-05,1108.47998,1122.219971,1108.47998,1122.219971,1578200000.0,1122.219971
2004-01-02,1111.920044,1118.849976,1105.079956,1108.47998,1153200000.0,1108.47998
2003-12-31,1109.640015,1112.560059,1106.209961,1111.920044,1027500000.0,1111.920044
2003-12-30,1109.47998,1109.75,1106.410034,1109.640015,1012600000.0,1109.640015
2003-12-29,1095.890015,1109.47998,1095.890015,1109.47998,1058800000.0,1109.47998
2003-12-26,1094.040039,1098.469971,1094.040039,1095.890015,356070000.0,1095.890015
2003-12-24,1096.02002,1096.400024,1092.72998,1094.040039,518060000.0,1094.040039
2003-12-23,1092.939941,1096.949951,1091.72998,1096.02002,1145300000.0,1096.02002
2003-12-22,1088.660034,1092.939941,1086.140015,1092.939941,1251700000.0,1092.939941
2003-12-19,1089.180054,1091.060059,1084.189941,1088.660034,1657300000.0,1088.660034
2003-12-18,1076.47998,1089.5,1076.47998,1089.180054,1579900000.0,1089.180054
2003-12-17,1075.130005,1076.540039,1071.140015,1076.47998,1441700000.0,1076.47998
2003-12-16,1068.040039,1075.939941,1068.040039,1075.130005,1547900000.0,1075.130005
2003-12-15,1074.140015,1082.790039,1068.0,1068.040039,1520800000.0,1068.040039
2003-12-12,1071.209961,1074.76001,1067.640015,1074.140015,1223100000.0,1074.140015
2003-12-11,1059.050049,1073.630005,1059.050049,1071.209961,1441100000.0,1071.209961
2003-12-10,1060.180054,1063.02002,1053.410034,1059.050049,1444000000.0,1059.050049
2003-12-09,1069.300049,1071.939941,1059.160034,1060.180054,1465500000.0,1060.180054
2003-12-08,1061.5,1069.589966,1060.930054,1069.300049,1218900000.0,1069.300049
2003-12-05,1069.719971,1069.719971,1060.089966,1061.5,1265900000.0,1061.5
2003-12-04,1064.72998,1070.369995,1063.150024,1069.719971,1463100000.0,1069.719971
2003-12-03,1066.619995,1074.300049,1064.630005,1064.72998,1441700000.0,1064.72998
2003-12-02,1070.119995,1071.219971,1065.219971,1066.619995,1383200000.0,1066.619995
2003-12-01,1058.199951,1070.469971,1058.199951,1070.119995,1375000000.0,1070.119995
2003-11-28,1058.449951,1060.630005,1056.77002,1058.199951,487220000.0,1058.199951
2003-11-26,1053.890015,1058.449951,1048.280029,1058.449951,1097700000.0,1058.449951
2003-11-25,1052.079956,1058.050049,1049.310059,1053.890015,1333700000.0,1053.890015
2003-11-24,1035.280029,1052.079956,1035.280029,1052.079956,1302800000.0,1052.079956
2003-11-21,1033.650024,1037.569946,1031.199951,1035.280029,1273800000.0,1035.280029
2003-11-20,1042.439941,1046.47998,1033.420044,1033.650024,1326700000.0,1033.650024
2003-11-19,1034.150024,1043.949951,1034.150024,1042.439941,1326200000.0,1042.439941
2003-11-18,1043.630005,1048.77002,1034.0,1034.150024,1354300000.0,1034.150024
2003-11-17,1050.349976,1050.349976,1035.280029,1043.630005,1374300000.0,1043.630005
2003-11-14,1058.410034,1063.650024,1048.109985,1050.349976,1356100000.0,1050.349976
2003-11-13,1058.560059,1059.619995,1052.959961,1058.410034,1383000000.0,1058.410034
2003-11-12,1046.569946,1059.099976,1046.569946,1058.530029,1349300000.0,1058.530029
2003-11-11,1047.109985,1048.22998,1043.459961,1046.569946,1162500000.0,1046.569946
2003-11-10,1053.209961,1053.650024,1045.579956,1047.109985,1243600000.0,1047.109985
2003-11-07,1058.050049,1062.390015,1052.170044,1053.209961,1440500000.0,1053.209961
2003-11-06,1051.810059,1058.939941,1046.930054,1058.050049,1453900000.0,1058.050049
2003-11-05,1053.25,1054.540039,1044.880005,1051.810059,1401800000.0,1051.810059
2003-11-04,1059.02002,1059.02002,1051.699951,1053.25,1417600000.0,1053.25
2003-11-03,1050.709961,1061.439941,1050.709961,1059.02002,1378200000.0,1059.02002
2003-10-31,1046.939941,1053.089966,1046.939941,1050.709961,1498900000.0,1050.709961
2003-10-30,1048.109985,1052.810059,1043.819946,1046.939941,1629700000.0,1046.939941
2003-10-29,1046.790039,1049.829956,1043.349976,1048.109985,1562600000.0,1048.109985
2003-10-28,1031.130005,1046.790039,1031.130005,1046.790039,1629200000.0,1046.790039
2003-10-27,1028.910034,1037.75,1028.910034,1031.130005,1371800000.0,1031.130005
2003-10-24,1033.77002,1033.77002,1018.320007,1028.910034,1420300000.0,1028.910034
2003-10-23,1030.359985,1035.439941,1025.890015,1033.77002,1604300000.0,1033.77002
2003-10-22,1046.030029,1046.030029,1028.390015,1030.359985,1647200000.0,1030.359985
2003-10-21,1044.680054,1048.569946,1042.589966,1046.030029,1498000000.0,1046.030029
2003-10-20,1039.319946,1044.689941,1036.130005,1044.680054,1172600000.0,1044.680054
2003-10-17,1050.069946,1051.890015,1036.569946,1039.319946,1352000000.0,1039.319946
2003-10-16,1046.76001,1052.939941,1044.040039,1050.069946,1417700000.0,1050.069946
2003-10-15,1049.47998,1053.790039,1043.150024,1046.76001,1521100000.0,1046.76001
2003-10-14,1045.349976,1049.48999,1040.839966,1049.47998,1271900000.0,1049.47998
2003-10-13,1038.060059,1048.900024,1038.060059,1045.349976,1040500000.0,1045.349976
2003-10-10,1038.72998,1040.839966,1035.73999,1038.060059,1108100000.0,1038.060059
2003-10-09,1033.780029,1048.280029,1033.780029,1038.72998,1578700000.0,1038.72998
2003-10-08,1039.25,1040.060059,1030.959961,1033.780029,1262500000.0,1033.780029
2003-10-07,1034.349976,1039.25,1026.27002,1039.25,1279500000.0,1039.25
2003-10-06,1029.849976,1036.47998,1029.150024,1034.349976,1025800000.0,1034.349976
2003-10-03,1020.23999,1039.310059,1020.23999,1029.849976,1570500000.0,1029.849976
2003-10-02,1018.219971,1021.869995,1013.380005,1020.23999,1269300000.0,1020.23999
2003-10-01,995.969971,1018.219971,995.969971,1018.219971,1566300000.0,1018.219971
2003-09-30,1006.580017,1006.580017,990.359985,995.969971,1590500000.0,995.969971
2003-09-29,996.849976,1006.890015,995.309998,1006.580017,1366500000.0,1006.580017
2003-09-26,1003.27002,1003.450012,996.080017,996.849976,1472500000.0,996.849976
2003-09-25,1009.380005,1015.969971,1003.26001,1003.27002,1530000000.0,1003.27002
2003-09-24,1029.030029,1029.829956,1008.929993,1009.380005,1556000000.0,1009.380005
2003-09-23,1022.820007,1030.119995,1021.539978,1029.030029,1301700000.0,1029.030029
2003-09-22,1036.300049,1036.300049,1018.299988,1022.820007,1278800000.0,1022.820007
2003-09-19,1039.579956,1040.290039,1031.890015,1036.300049,1518600000.0,1036.300049
2003-09-18,1025.969971,1040.160034,1025.75,1039.579956,1498800000.0,1039.579956
2003-09-17,1029.319946,1031.339966,1024.530029,1025.969971,1338210000.0,1025.969971
2003-09-16,1014.809998,1029.660034,1014.809998,1029.319946,1403200000.0,1029.319946
2003-09-15,1018.630005,1019.789978,1013.590027,1014.809998,1151300000.0,1014.809998
2003-09-12,1016.419983,1019.650024,1007.710022,1018.630005,1236700000.0,1018.630005
2003-09-11,1010.919983,1020.880005,1010.919983,1016.419983,1335900000.0,1016.419983
2003-09-10,1023.169983,1023.169983,1009.73999,1010.919983,1582100000.0,1010.919983
2003-09-09,1031.640015,1031.640015,1021.140015,1023.169983,1414800000.0,1023.169983
2003-09-08,1021.390015,1032.410034,1021.390015,1031.640015,1299300000.0,1031.640015
2003-09-05,1027.969971,1029.209961,1018.190002,1021.390015,1465200000.0,1021.390015
2003-09-04,1026.27002,1029.170044,1022.190002,1027.969971,1453900000.0,1027.969971
2003-09-03,1021.98999,1029.339966,1021.98999,1026.27002,1675600000.0,1026.27002
2003-09-02,1008.01001,1022.590027,1005.72998,1021.98999,1470500000.0,1021.98999
2003-08-29,1002.840027,1008.849976,999.52002,1008.01001,945100000.0,1008.01001
2003-08-28,996.789978,1004.119995,991.419983,1002.840027,1165200000.0,1002.840027
2003-08-27,996.72998,998.049988,993.330017,996.789978,1051400000.0,996.789978
2003-08-26,993.710022,997.929993,983.570007,996.72998,1178700000.0,996.72998
2003-08-25,993.059998,993.710022,987.909973,993.710022,971700000.0,993.710022
2003-08-22,1003.27002,1011.01001,992.619995,993.059998,1308900000.0,993.059998
2003-08-21,1000.299988,1009.530029,999.330017,1003.27002,1407100000.0,1003.27002
2003-08-20,1002.349976,1003.539978,996.619995,1000.299988,1210800000.0,1000.299988
2003-08-19,999.73999,1003.299988,995.299988,1002.349976,1300600000.0,1002.349976
2003-08-18,990.669983,1000.349976,990.669983,999.73999,1127600000.0,999.73999
2003-08-15,990.51001,992.390015,987.099976,990.669983,636370000.0,990.669983
2003-08-14,984.030029,991.909973,980.359985,990.51001,1186800000.0,990.51001
2003-08-13,990.349976,992.5,980.849976,984.030029,1208800000.0,984.030029
2003-08-12,980.590027,990.409973,979.900024,990.349976,1132300000.0,990.349976
2003-08-11,977.590027,985.460022,974.210022,980.590027,1022200000.0,980.590027
2003-08-08,974.119995,980.570007,973.830017,977.590027,1086600000.0,977.590027
2003-08-07,967.080017,974.890015,963.820007,974.119995,1389300000.0,974.119995
2003-08-06,965.460022,975.73999,960.840027,967.080017,1491000000.0,967.080017
2003-08-05,982.820007,982.820007,964.969971,965.460022,1351700000.0,965.460022
2003-08-04,980.150024,985.75,966.789978,982.820007,1318700000.0,982.820007
2003-08-01,990.309998,990.309998,978.859985,980.150024,1390600000.0,980.150024
2003-07-31,987.48999,1004.590027,987.48999,990.309998,1608000000.0,990.309998
2003-07-30,989.280029,992.619995,985.960022,987.48999,1391900000.0,987.48999
2003-07-29,996.52002,998.640015,984.150024,989.280029,1508900000.0,989.280029
2003-07-28,998.679993,1000.679993,993.590027,996.52002,1328600000.0,996.52002
2003-07-25,981.599976,998.710022,977.48999,998.679993,1397500000.0,998.679993
2003-07-24,988.609985,998.890015,981.070007,981.599976,1559000000.0,981.599976
2003-07-23,988.109985,989.859985,979.789978,988.609985,1362700000.0,988.609985
2003-07-22,978.799988,990.289978,976.080017,988.109985,1439700000.0,988.109985
2003-07-21,993.320007,993.320007,975.630005,978.799988,1254200000.0,978.799988
2003-07-18,981.72998,994.25,981.710022,993.320007,1365200000.0,993.320007
2003-07-17,994.0,994.0,978.599976,981.72998,1661400000.0,981.72998
2003-07-16,1000.419983,1003.469971,989.299988,994.090027,1662000000.0,994.090027
2003-07-15,1003.859985,1009.609985,996.669983,1000.419983,1518600000.0,1000.419983
2003-07-14,998.140015,1015.409973,998.140015,1003.859985,1448900000.0,1003.859985
2003-07-11,988.700012,1000.859985,988.700012,998.140015,1212700000.0,998.140015
2003-07-10,1002.210022,1002.210022,983.630005,988.700012,1465700000.0,988.700012
2003-07-09,1007.840027,1010.429993,998.169983,1002.210022,1618000000.0,1002.210022
2003-07-08,1004.419983,1008.919983,998.72998,1007.840027,1565700000.0,1007.840027
2003-07-07,985.700012,1005.559998,985.700012,1004.419983,1429100000.0,1004.419983
2003-07-03,993.75,995.0,983.340027,985.700012,775900000.0,985.700012
2003-07-02,982.320007,993.780029,982.320007,993.75,1519300000.0,993.75
2003-07-01,974.5,983.26001,962.099976,982.320007,1460200000.0,982.320007
2003-06-30,976.219971,983.609985,973.599976,974.5,1587200000.0,974.5
2003-06-27,985.820007,988.880005,974.289978,976.219971,1267800000.0,976.219971
2003-06-26,975.320007,986.530029,973.799988,985.820007,1387400000.0,985.820007
2003-06-25,983.450012,991.640015,974.859985,975.320007,1459200000.0,975.320007
2003-06-24,981.640015,987.840027,979.080017,983.450012,1388300000.0,983.450012
2003-06-23,995.690002,995.690002,977.400024,981.640015,1398100000.0,981.640015
2003-06-20,994.700012,1002.090027,993.359985,995.690002,1698000000.0,995.690002
2003-06-19,1010.090027,1011.219971,993.080017,994.700012,1530100000.0,994.700012
2003-06-18,1011.659973,1015.119995,1004.609985,1010.090027,1488900000.0,1010.090027
2003-06-17,1010.73999,1015.330017,1007.039978,1011.659973,1479700000.0,1011.659973
2003-06-16,988.609985,1010.859985,988.609985,1010.73999,1345900000.0,1010.73999
2003-06-13,998.51001,1000.919983,984.27002,988.609985,1271600000.0,988.609985
2003-06-12,997.47998,1002.73999,991.27002,998.51001,1553100000.0,998.51001
2003-06-11,984.840027,997.47998,981.609985,997.47998,1520000000.0,997.47998
2003-06-10,975.929993,984.840027,975.929993,984.840027,1275400000.0,984.840027
2003-06-09,987.76001,987.76001,972.590027,975.929993,1307000000.0,975.929993
2003-06-06,990.140015,1007.690002,986.01001,987.76001,1837200000.0,987.76001
2003-06-05,986.23999,990.140015,978.130005,990.140015,1693100000.0,990.140015
2003-06-04,971.559998,987.849976,970.719971,986.23999,1618700000.0,986.23999
2003-06-03,967.0,973.02002,964.469971,971.559998,1450200000.0,971.559998
2003-06-02,963.590027,979.109985,963.590027,967.0,1662500000.0,967.0
2003-05-30,949.640015,965.380005,949.640015,963.590027,1688800000.0,963.590027
2003-05-29,953.219971,962.080017,946.22998,949.640015,1685800000.0,949.640015
2003-05-28,951.47998,959.390015,950.119995,953.219971,1559000000.0,953.219971
2003-05-27,933.219971,952.76001,927.330017,951.47998,1532000000.0,951.47998
2003-05-23,931.869995,935.200012,927.419983,933.219971,1201000000.0,933.219971
2003-05-22,923.419983,935.299988,922.539978,931.869995,1448500000.0,931.869995
2003-05-21,919.72998,923.849976,914.909973,923.419983,1457800000.0,923.419983
2003-05-20,920.77002,925.340027,912.049988,919.72998,1505300000.0,919.72998
2003-05-19,944.299988,944.299988,920.22998,920.77002,1375700000.0,920.77002
2003-05-16,946.669983,948.650024,938.599976,944.299988,1505500000.0,944.299988
2003-05-15,939.280029,948.22998,938.789978,946.669983,1508700000.0,946.669983
2003-05-14,942.299988,947.289978,935.23999,939.280029,1401800000.0,939.280029
2003-05-13,945.109985,947.51001,938.909973,942.299988,1418100000.0,942.299988
2003-05-12,933.409973,946.840027,929.299988,945.109985,1378800000.0,945.109985
2003-05-09,920.27002,933.77002,920.27002,933.409973,1326100000.0,933.409973
2003-05-08,929.619995,929.619995,919.719971,920.27002,1379600000.0,920.27002
2003-05-07,934.390015,937.219971,926.409973,929.619995,1531900000.0,929.619995
2003-05-06,926.549988,939.609985,926.380005,934.390015,1649600000.0,934.390015
2003-05-05,930.080017,933.880005,924.549988,926.549988,1446300000.0,926.549988
2003-05-02,916.299988,930.559998,912.349976,930.080017,1554300000.0,930.080017
2003-05-01,916.919983,919.679993,902.830017,916.299988,1397500000.0,916.299988
2003-04-30,917.840027,922.01001,911.700012,916.919983,1788510000.0,916.919983
2003-04-29,914.840027,924.23999,911.099976,917.840027,1525600000.0,917.840027
2003-04-28,898.809998,918.150024,898.809998,914.840027,1273000000.0,914.840027
2003-04-25,911.429993,911.429993,897.52002,898.809998,1335800000.0,898.809998
2003-04-24,919.02002,919.02002,906.690002,911.429993,1648100000.0,911.429993
2003-04-23,911.369995,919.73999,909.890015,919.02002,1667200000.0,919.02002
2003-04-22,892.01001,911.73999,886.700012,911.369995,1631200000.0,911.369995
2003-04-21,893.580017,898.01001,888.169983,892.01001,1118700000.0,892.01001
2003-04-17,879.909973,893.830017,879.200012,893.580017,1430600000.0,893.580017
2003-04-16,890.809998,896.77002,877.929993,879.909973,1587600000.0,879.909973
2003-04-15,885.22998,891.27002,881.849976,890.809998,1460200000.0,890.809998
2003-04-14,868.299988,885.26001,868.299988,885.22998,1131000000.0,885.22998
2003-04-11,871.580017,883.340027,865.919983,868.299988,1141600000.0,868.299988
2003-04-10,865.98999,871.780029,862.76001,871.580017,1275300000.0,871.580017
2003-04-09,878.289978,887.349976,865.719971,865.98999,1293700000.0,865.98999
2003-04-08,879.929993,883.109985,874.679993,878.289978,1235400000.0,878.289978
2003-04-07,878.849976,904.890015,878.849976,879.929993,1494000000.0,879.929993
2003-04-04,876.450012,882.72998,874.22998,878.849976,1241200000.0,878.849976
2003-04-03,880.900024,885.890015,876.119995,876.450012,1339500000.0,876.450012
2003-04-02,858.47998,884.570007,858.47998,880.900024,1589800000.0,880.900024
2003-04-01,848.179993,861.280029,847.849976,858.47998,1461600000.0,858.47998
2003-03-31,863.5,863.5,843.679993,848.179993,1495500000.0,848.179993
2003-03-28,868.52002,869.880005,860.830017,863.5,1227000000.0,863.5
2003-03-27,869.950012,874.150024,858.090027,868.52002,1232900000.0,868.52002
2003-03-26,874.73999,875.799988,866.469971,869.950012,1319700000.0,869.950012
2003-03-25,864.22998,879.869995,862.590027,874.73999,1333400000.0,874.73999
2003-03-24,895.789978,895.789978,862.02002,864.22998,1293000000.0,864.22998
2003-03-21,875.840027,895.900024,875.840027,895.789978,1883710000.0,895.789978
2003-03-20,874.02002,879.599976,859.01001,875.669983,1439100000.0,875.669983
2003-03-19,866.450012,874.98999,861.210022,874.02002,1473400000.0,874.02002
2003-03-18,862.789978,866.940002,857.359985,866.450012,1555100000.0,866.450012
2003-03-17,833.27002,862.789978,827.169983,862.789978,1700420000.0,862.789978
2003-03-14,831.890015,841.390015,828.26001,833.27002,1541900000.0,833.27002
2003-03-13,804.190002,832.02002,804.190002,831.900024,1816300000.0,831.900024
2003-03-12,800.72998,804.190002,788.900024,804.190002,1620000000.0,804.190002
2003-03-11,807.47998,814.25,800.299988,800.72998,1427700000.0,800.72998
2003-03-10,828.890015,828.890015,806.570007,807.47998,1255000000.0,807.47998
2003-03-07,822.099976,829.549988,811.22998,828.890015,1368500000.0,828.890015
2003-03-06,829.849976,829.849976,819.849976,822.099976,1299200000.0,822.099976
2003-03-05,821.98999,829.869995,819.0,829.849976,1332700000.0,829.849976
2003-03-04,834.809998,835.429993,821.960022,821.98999,1256600000.0,821.98999
2003-03-03,841.150024,852.340027,832.73999,834.809998,1208900000.0,834.809998
2003-02-28,837.280029,847.0,837.280029,841.150024,1373300000.0,841.150024
2003-02-27,827.549988,842.190002,827.549988,837.280029,1287800000.0,837.280029
2003-02-26,838.570007,840.099976,826.679993,827.549988,1374400000.0,827.549988
2003-02-25,832.580017,839.549988,818.539978,838.570007,1483700000.0,838.570007
2003-02-24,848.169983,848.169983,832.159973,832.580017,1229200000.0,832.580017
2003-02-21,837.099976,852.280029,831.47998,848.169983,1398200000.0,848.169983
2003-02-20,845.130005,849.369995,836.559998,837.099976,1194100000.0,837.099976
2003-02-19,851.169983,851.169983,838.789978,845.130005,1075600000.0,845.130005
2003-02-18,834.890015,852.869995,834.890015,851.169983,1250800000.0,851.169983
2003-02-14,817.369995,834.890015,815.030029,834.890015,1404600000.0,834.890015
2003-02-13,818.679993,821.25,806.289978,817.369995,1489300000.0,817.369995
2003-02-12,829.200012,832.119995,818.48999,818.679993,1260500000.0,818.679993
2003-02-11,835.969971,843.02002,825.090027,829.200012,1307000000.0,829.200012
2003-02-10,829.690002,837.159973,823.530029,835.969971,1238200000.0,835.969971
2003-02-07,838.150024,845.72998,826.700012,829.690002,1276800000.0,829.690002
2003-02-06,843.590027,844.22998,833.25,838.150024,1430900000.0,838.150024
2003-02-05,848.200012,861.630005,842.109985,843.590027,1450800000.0,843.590027
2003-02-04,860.320007,860.320007,840.190002,848.200012,1451600000.0,848.200012
2003-02-03,855.700012,864.640015,855.700012,860.320007,1258500000.0,860.320007
2003-01-31,844.609985,858.330017,840.340027,855.700012,1578530000.0,855.700012
2003-01-30,864.359985,865.47998,843.73999,844.609985,1510300000.0,844.609985
2003-01-29,858.539978,868.719971,845.859985,864.359985,1595400000.0,864.359985
2003-01-28,847.47998,860.76001,847.47998,858.539978,1459100000.0,858.539978
2003-01-27,861.400024,863.950012,844.25,847.47998,1435900000.0,847.47998
2003-01-24,887.340027,887.340027,859.710022,861.400024,1574800000.0,861.400024
2003-01-23,878.359985,890.25,876.890015,887.340027,1744550000.0,887.340027
2003-01-22,887.619995,889.73999,877.640015,878.359985,1560800000.0,878.359985
2003-01-21,901.780029,906.0,887.619995,887.619995,1335200000.0,887.619995
2003-01-17,914.599976,914.599976,899.02002,901.780029,1358200000.0,901.780029
2003-01-16,918.219971,926.030029,911.97998,914.599976,1534600000.0,914.599976
2003-01-15,931.659973,932.590027,916.700012,918.219971,1432100000.0,918.219971
2003-01-14,926.26001,931.659973,921.719971,931.659973,1379400000.0,931.659973
2003-01-13,927.570007,935.049988,922.049988,926.26001,1396300000.0,926.26001
2003-01-10,927.580017,932.890015,917.659973,927.570007,1485400000.0,927.570007
2003-01-09,909.929993,928.309998,909.929993,927.570007,1560300000.0,927.570007
2003-01-08,922.929993,922.929993,908.320007,909.929993,1467600000.0,909.929993
2003-01-07,929.01001,930.809998,919.929993,922.929993,1545200000.0,922.929993
2003-01-06,908.590027,931.77002,908.590027,929.01001,1435900000.0,929.01001
2003-01-03,909.030029,911.25,903.070007,908.590027,1130800000.0,908.590027
2003-01-02,879.820007,909.030029,879.820007,909.030029,1229200000.0,909.030029
2002-12-31,879.390015,881.929993,869.450012,879.820007,1088500000.0,879.820007
2002-12-30,875.400024,882.099976,870.22998,879.390015,1057800000.0,879.390015
2002-12-27,889.659973,890.460022,873.619995,875.400024,758400000.0,875.400024
2002-12-26,892.469971,903.890015,887.47998,889.659973,721100000.0,889.659973
2002-12-24,897.380005,897.380005,892.289978,892.469971,458310000.0,892.469971
2002-12-23,895.73999,902.429993,892.26001,897.380005,1112100000.0,897.380005
2002-12-20,884.25,897.789978,884.25,895.76001,1782730000.0,895.76001
2002-12-19,890.02002,899.190002,880.320007,884.25,1385900000.0,884.25
2002-12-18,902.98999,902.98999,887.820007,891.119995,1446200000.0,891.119995
2002-12-17,910.400024,911.219971,901.73999,902.98999,1251800000.0,902.98999
2002-12-16,889.47998,910.419983,889.47998,910.400024,1271600000.0,910.400024
2002-12-13,901.580017,901.580017,888.47998,889.47998,1330800000.0,889.47998
2002-12-12,904.960022,908.369995,897.0,901.580017,1255300000.0,901.580017
2002-12-11,904.450012,909.940002,896.47998,904.960022,1285100000.0,904.960022
2002-12-10,892.0,904.950012,892.0,904.450012,1286600000.0,904.450012
2002-12-09,912.22998,912.22998,891.969971,892.0,1320800000.0,892.0
2002-12-06,906.549988,915.47998,895.960022,912.22998,1241100000.0,912.22998
2002-12-05,917.580017,921.48999,905.900024,906.549988,1250200000.0,906.549988
2002-12-04,920.75,925.25,909.51001,917.580017,1588900000.0,917.580017
2002-12-03,934.530029,934.530029,918.72998,920.75,1488400000.0,920.75
2002-12-02,936.309998,954.280029,927.719971,934.530029,1612000000.0,934.530029
2002-11-29,938.869995,941.820007,935.580017,936.309998,643460000.0,936.309998
2002-11-27,913.309998,940.409973,913.309998,938.869995,1350300000.0,938.869995
2002-11-26,932.869995,932.869995,912.099976,913.309998,1543600000.0,913.309998
2002-11-25,930.549988,937.150024,923.309998,932.869995,1574000000.0,932.869995
2002-11-22,933.76001,937.280029,928.409973,930.549988,1626800000.0,930.549988
2002-11-21,914.150024,935.130005,914.150024,933.76001,2415100000.0,933.76001
2002-11-20,896.73999,915.01001,894.929993,914.150024,1517300000.0,914.150024
2002-11-19,900.359985,905.450012,893.090027,896.73999,1337400000.0,896.73999
2002-11-18,909.830017,915.909973,899.47998,900.359985,1282600000.0,900.359985
2002-11-15,904.27002,910.210022,895.349976,909.830017,1400100000.0,909.830017
2002-11-14,882.530029,904.27002,882.530029,904.27002,1519000000.0,904.27002
2002-11-13,882.950012,892.51001,872.049988,882.530029,1463400000.0,882.530029
2002-11-12,876.190002,894.299988,876.190002,882.950012,1377100000.0,882.950012
2002-11-11,894.73999,894.73999,874.630005,876.190002,1113000000.0,876.190002
2002-11-08,902.650024,910.109985,891.619995,894.73999,1446500000.0,894.73999
2002-11-07,923.76001,923.76001,898.679993,902.650024,1466900000.0,902.650024
2002-11-06,915.390015,925.659973,905.0,923.76001,1674000000.0,923.76001
2002-11-05,908.349976,915.830017,904.909973,915.390015,1354100000.0,915.390015
2002-11-04,900.960022,924.580017,900.960022,908.349976,1645900000.0,908.349976
2002-11-01,885.76001,903.419983,877.710022,900.960022,1450400000.0,900.960022
2002-10-31,890.710022,898.830017,879.75,885.76001,1641300000.0,885.76001
2002-10-30,882.150024,895.280029,879.190002,890.710022,1422300000.0,890.710022
2002-10-29,890.22998,890.640015,867.909973,882.150024,1529700000.0,882.150024
2002-10-28,897.650024,907.440002,886.150024,890.22998,1382600000.0,890.22998
2002-10-25,882.5,897.710022,877.030029,897.650024,1340400000.0,897.650024
2002-10-24,896.140015,902.940002,879.0,882.5,1700570000.0,882.5
2002-10-23,890.159973,896.140015,873.820007,896.140015,1593900000.0,896.140015
2002-10-22,899.719971,899.719971,882.400024,890.159973,1549200000.0,890.159973
2002-10-21,884.390015,900.690002,873.059998,899.719971,1447000000.0,899.719971
2002-10-18,879.200012,886.679993,866.580017,884.390015,1423100000.0,884.390015
2002-10-17,860.02002,885.349976,860.02002,879.200012,1780390000.0,879.200012
2002-10-16,881.27002,881.27002,856.280029,860.02002,1585000000.0,860.02002
2002-10-15,841.440002,881.27002,841.440002,881.27002,1956000000.0,881.27002
2002-10-14,835.320007,844.390015,828.369995,841.440002,1200300000.0,841.440002
2002-10-11,803.919983,843.27002,803.919983,835.320007,1854130000.0,835.320007
2002-10-10,776.76001,806.51001,768.630005,803.919983,2090230000.0,803.919983
2002-10-09,798.549988,798.549988,775.799988,776.76001,1885030000.0,776.76001
2002-10-08,785.280029,808.859985,779.5,798.549988,1938430000.0,798.549988
2002-10-07,800.580017,808.210022,782.960022,785.280029,1576500000.0,785.280029
2002-10-04,818.950012,825.900024,794.099976,800.580017,1835930000.0,800.580017
2002-10-03,827.909973,840.02002,817.25,818.950012,1674500000.0,818.950012
2002-10-02,843.77002,851.929993,826.5,827.909973,1668900000.0,827.909973
2002-10-01,815.280029,847.929993,812.820007,847.909973,1780900000.0,847.909973
2002-09-30,827.369995,827.369995,800.200012,815.280029,1721870000.0,815.280029
2002-09-27,854.950012,854.950012,826.840027,827.369995,1507300000.0,827.369995
2002-09-26,839.659973,856.599976,839.659973,854.950012,1650000000.0,854.950012
2002-09-25,819.27002,844.219971,818.460022,839.659973,1651500000.0,839.659973
2002-09-24,833.700012,833.700012,817.380005,819.289978,1670240000.0,819.289978
2002-09-23,845.390015,845.390015,825.76001,833.700012,1381100000.0,833.700012
2002-09-20,843.320007,849.320007,839.090027,845.390015,1792800000.0,845.390015
2002-09-19,869.460022,869.460022,843.090027,843.320007,1524000000.0,843.320007
2002-09-18,873.52002,878.450012,857.390015,869.460022,1501000000.0,869.460022
2002-09-17,891.099976,902.679993,872.380005,873.52002,1448600000.0,873.52002
2002-09-16,889.809998,891.840027,878.909973,891.099976,1001400000.0,891.099976
2002-09-13,886.909973,892.75,877.049988,889.809998,1271000000.0,889.809998
2002-09-12,909.450012,909.450012,884.840027,886.909973,1191600000.0,886.909973
2002-09-11,910.630005,924.02002,908.469971,909.450012,846600000.0,909.450012
2002-09-10,902.960022,909.890015,900.5,909.580017,1186400000.0,909.580017
2002-09-09,893.919983,907.340027,882.919983,902.960022,1130600000.0,902.960022
2002-09-06,879.150024,899.070007,879.150024,893.919983,1184500000.0,893.919983
2002-09-05,893.400024,893.400024,870.5,879.150024,1401300000.0,879.150024
2002-09-04,878.02002,896.099976,875.72998,893.400024,1372100000.0,893.400024
2002-09-03,916.070007,916.070007,877.51001,878.02002,1289800000.0,878.02002
2002-08-30,917.799988,928.150024,910.169983,916.070007,929900000.0,916.070007
2002-08-29,917.869995,924.590027,903.330017,917.799988,1271100000.0,917.799988
2002-08-28,934.820007,934.820007,913.210022,917.869995,1146600000.0,917.869995
2002-08-27,947.950012,955.820007,930.359985,934.820007,1307700000.0,934.820007
2002-08-26,940.859985,950.799988,930.419983,947.950012,1016900000.0,947.950012
2002-08-23,962.700012,962.700012,937.169983,940.859985,1071500000.0,940.859985
2002-08-22,949.359985,965.0,946.429993,962.700012,1373000000.0,962.700012
2002-08-21,937.429993,951.590027,931.320007,949.359985,1353100000.0,949.359985
2002-08-20,950.700012,950.700012,931.859985,937.429993,1308500000.0,937.429993
2002-08-19,928.77002,951.169983,927.210022,950.700012,1299800000.0,950.700012
2002-08-16,930.25,935.380005,916.210022,928.77002,1265300000.0,928.77002
2002-08-15,919.619995,933.289978,918.169983,930.25,1505100000.0,930.25
2002-08-14,884.210022,920.210022,876.200012,919.619995,1533800000.0,919.619995
2002-08-13,903.799988,911.710022,883.619995,884.210022,1297700000.0,884.210022
2002-08-12,908.640015,908.640015,892.380005,903.799988,1036500000.0,903.799988
2002-08-09,898.72998,913.950012,890.77002,908.640015,1294900000.0,908.640015
2002-08-08,876.77002,905.840027,875.169983,905.460022,1646700000.0,905.460022
2002-08-07,859.570007,878.73999,854.150024,876.77002,1490400000.0,876.77002
2002-08-06,834.599976,874.440002,834.599976,859.570007,1514100000.0,859.570007
2002-08-05,864.23999,864.23999,833.440002,834.599976,1425500000.0,834.599976
2002-08-02,884.400024,884.719971,853.950012,864.23999,1538100000.0,864.23999
2002-08-01,911.619995,911.619995,882.47998,884.659973,1672200000.0,884.659973
2002-07-31,902.780029,911.640015,889.880005,911.619995,2049360000.0,911.619995
2002-07-30,898.960022,909.809998,884.700012,902.780029,1826090000.0,902.780029
2002-07-29,852.840027,898.960022,852.840027,898.960022,1778650000.0,898.960022
2002-07-26,838.679993,852.849976,835.919983,852.840027,1796100000.0,852.840027
2002-07-25,843.419983,853.830017,816.109985,838.679993,2424700000.0,838.679993
2002-07-24,797.710022,844.320007,775.679993,843.429993,2775560000.0,843.429993
2002-07-23,819.849976,827.690002,796.130005,797.700012,2441020000.0,797.700012
2002-07-22,847.76001,854.130005,813.26001,819.849976,2248060000.0,819.849976
2002-07-19,881.559998,881.559998,842.070007,847.75,2654100000.0,847.75
2002-07-18,905.450012,907.799988,880.599976,881.559998,1736300000.0,881.559998
2002-07-17,901.049988,926.52002,895.030029,906.039978,2566500000.0,906.039978
2002-07-16,917.929993,918.650024,897.130005,900.940002,1843700000.0,900.940002
2002-07-15,921.390015,921.390015,876.460022,917.929993,2574800000.0,917.929993
2002-07-12,927.369995,934.309998,913.710022,921.390015,1607400000.0,921.390015
2002-07-11,920.469971,929.159973,900.940002,927.369995,2080480000.0,927.369995
2002-07-10,952.830017,956.340027,920.289978,920.469971,1816900000.0,920.469971
2002-07-09,976.97998,979.630005,951.710022,952.830017,1348900000.0,952.830017
2002-07-08,989.030029,993.559998,972.909973,976.97998,1184400000.0,976.97998
2002-07-05,953.98999,989.070007,953.98999,989.030029,699400000.0,989.030029
2002-07-03,948.090027,954.299988,934.869995,953.98999,1527800000.0,953.98999
2002-07-02,968.650024,968.650024,945.539978,948.090027,1823000000.0,948.090027
2002-07-01,989.820007,994.460022,967.429993,968.650024,1425500000.0,968.650024
2002-06-28,990.640015,1001.789978,988.309998,989.820007,2117000000.0,989.820007
2002-06-27,973.530029,990.669983,963.73999,990.640015,1908600000.0,990.640015
2002-06-26,976.140015,977.429993,952.919983,973.530029,2014290000.0,973.530029
2002-06-25,992.719971,1005.880005,974.210022,976.140015,1513700000.0,976.140015
2002-06-24,989.140015,1002.109985,970.849976,992.719971,1552600000.0,992.719971
2002-06-21,1006.289978,1006.289978,985.650024,989.140015,1497200000.0,989.140015
2002-06-20,1019.98999,1023.330017,1004.590027,1006.289978,1389700000.0,1006.289978
2002-06-19,1037.140015,1037.609985,1017.880005,1019.98999,1336100000.0,1019.98999
2002-06-18,1036.170044,1040.829956,1030.920044,1037.140015,1193100000.0,1037.140015
2002-06-17,1007.27002,1036.170044,1007.27002,1036.170044,1236600000.0,1036.170044
2002-06-14,1009.559998,1009.559998,981.630005,1007.27002,1549000000.0,1007.27002
2002-06-13,1020.26001,1023.469971,1008.119995,1009.559998,1405500000.0,1009.559998
2002-06-12,1013.26001,1021.849976,1002.580017,1020.26001,1795720000.0,1020.26001
2002-06-11,1030.73999,1039.040039,1012.940002,1013.599976,1212400000.0,1013.599976
2002-06-10,1027.530029,1038.180054,1025.449951,1030.73999,1226200000.0,1030.73999
2002-06-07,1029.150024,1033.02002,1012.48999,1027.530029,1341300000.0,1027.530029
2002-06-06,1049.900024,1049.900024,1026.910034,1029.150024,1601500000.0,1029.150024
2002-06-05,1040.689941,1050.109985,1038.839966,1049.900024,1300100000.0,1049.900024
2002-06-04,1040.680054,1046.060059,1030.52002,1040.689941,1466600000.0,1040.689941
2002-06-03,1067.140015,1070.73999,1039.900024,1040.680054,1324300000.0,1040.680054
2002-05-31,1064.660034,1079.930054,1064.660034,1067.140015,1277300000.0,1067.140015
2002-05-30,1067.660034,1069.5,1054.26001,1064.660034,1286600000.0,1064.660034
2002-05-29,1074.550049,1074.829956,1067.660034,1067.660034,1081800000.0,1067.660034
2002-05-28,1083.819946,1085.97998,1070.310059,1074.550049,996500000.0,1074.550049
2002-05-24,1097.079956,1097.079956,1082.189941,1083.819946,885400000.0,1083.819946
2002-05-23,1086.02002,1097.099976,1080.550049,1097.079956,1192900000.0,1097.079956
2002-05-22,1079.880005,1086.02002,1075.640015,1086.02002,1136300000.0,1086.02002
2002-05-21,1091.880005,1099.550049,1079.079956,1079.880005,1200500000.0,1079.880005
2002-05-20,1106.589966,1106.589966,1090.609985,1091.880005,989800000.0,1091.880005
2002-05-17,1098.22998,1106.589966,1096.77002,1106.589966,1274400000.0,1106.589966
2002-05-16,1091.069946,1099.290039,1089.170044,1098.22998,1256600000.0,1098.22998
2002-05-15,1097.280029,1104.22998,1088.939941,1091.069946,1420200000.0,1091.069946
2002-05-14,1074.560059,1097.709961,1074.560059,1097.280029,1414500000.0,1097.280029
2002-05-13,1054.98999,1074.839966,1053.900024,1074.560059,1088600000.0,1074.560059
2002-05-10,1073.01001,1075.430054,1053.930054,1054.98999,1171900000.0,1054.98999
2002-05-09,1088.849976,1088.849976,1072.22998,1073.01001,1153000000.0,1073.01001
2002-05-08,1049.48999,1088.920044,1049.48999,1088.849976,1502000000.0,1088.849976
2002-05-07,1052.670044,1058.670044,1048.959961,1049.48999,1354700000.0,1049.48999
2002-05-06,1073.430054,1075.959961,1052.650024,1052.670044,1122600000.0,1052.670044
2002-05-03,1084.560059,1084.560059,1068.890015,1073.430054,1284500000.0,1073.430054
2002-05-02,1086.459961,1091.420044,1079.459961,1084.560059,1364000000.0,1084.560059
2002-05-01,1076.920044,1088.319946,1065.290039,1086.459961,1451400000.0,1086.459961
2002-04-30,1065.449951,1082.619995,1063.459961,1076.920044,1628600000.0,1076.920044
2002-04-29,1076.319946,1078.949951,1063.619995,1065.449951,1314700000.0,1065.449951
2002-04-26,1091.47998,1096.77002,1076.310059,1076.319946,1374200000.0,1076.319946
2002-04-25,1093.140015,1094.359985,1084.810059,1091.47998,1517400000.0,1091.47998
2002-04-24,1100.959961,1108.459961,1092.51001,1093.140015,1373200000.0,1093.140015
2002-04-23,1107.829956,1111.170044,1098.939941,1100.959961,1388500000.0,1100.959961
2002-04-22,1125.170044,1125.170044,1105.619995,1107.829956,1181800000.0,1107.829956
2002-04-19,1124.469971,1128.819946,1122.589966,1125.170044,1185000000.0,1125.170044
2002-04-18,1126.069946,1130.48999,1109.290039,1124.469971,1359300000.0,1124.469971
2002-04-17,1128.369995,1133.0,1123.369995,1126.069946,1376900000.0,1126.069946
2002-04-16,1102.550049,1129.400024,1102.550049,1128.369995,1341300000.0,1128.369995
2002-04-15,1111.01001,1114.859985,1099.410034,1102.550049,1120400000.0,1102.550049
2002-04-12,1103.689941,1112.77002,1102.73999,1111.01001,1282100000.0,1111.01001
2002-04-11,1130.469971,1130.469971,1102.420044,1103.689941,1505600000.0,1103.689941
2002-04-10,1117.800049,1131.76001,1117.800049,1130.469971,1447900000.0,1130.469971
2002-04-09,1125.290039,1128.290039,1116.72998,1117.800049,1235400000.0,1117.800049
2002-04-08,1122.72998,1125.410034,1111.790039,1125.290039,1095300000.0,1125.290039
2002-04-05,1126.339966,1133.310059,1119.48999,1122.72998,1110200000.0,1122.72998
2002-04-04,1125.400024,1130.449951,1120.060059,1126.339966,1283800000.0,1126.339966
2002-04-03,1136.76001,1138.849976,1119.680054,1125.400024,1219700000.0,1125.400024
2002-04-02,1146.540039,1146.540039,1135.709961,1136.76001,1176700000.0,1136.76001
2002-04-01,1147.390015,1147.839966,1132.869995,1146.540039,1050900000.0,1146.540039
2002-03-28,1144.579956,1154.449951,1144.579956,1147.390015,1147600000.0,1147.390015
2002-03-27,1138.48999,1146.949951,1135.329956,1144.579956,1180100000.0,1144.579956
2002-03-26,1131.869995,1147.0,1131.609985,1138.48999,1223600000.0,1138.48999
2002-03-25,1148.699951,1151.040039,1131.869995,1131.869995,1057900000.0,1131.869995
2002-03-22,1153.589966,1156.48999,1144.599976,1148.699951,1243300000.0,1148.699951
2002-03-21,1151.849976,1155.099976,1139.47998,1153.589966,1339200000.0,1153.589966
2002-03-20,1170.290039,1170.290039,1151.609985,1151.849976,1304900000.0,1151.849976
2002-03-19,1165.550049,1173.939941,1165.550049,1170.290039,1255000000.0,1170.290039
2002-03-18,1166.160034,1172.72998,1159.140015,1165.550049,1169500000.0,1165.550049
2002-03-15,1153.040039,1166.47998,1153.040039,1166.160034,1493900000.0,1166.160034
2002-03-14,1154.089966,1157.829956,1151.079956,1153.040039,1208800000.0,1153.040039
2002-03-13,1165.579956,1165.579956,1151.01001,1154.089966,1354000000.0,1154.089966
2002-03-12,1168.26001,1168.26001,1154.339966,1165.579956,1304400000.0,1165.579956
2002-03-11,1164.310059,1173.030029,1159.579956,1168.26001,1210200000.0,1168.26001
2002-03-08,1157.540039,1172.76001,1157.540039,1164.310059,1412000000.0,1164.310059
2002-03-07,1162.77002,1167.939941,1150.689941,1157.540039,1517400000.0,1157.540039
2002-03-06,1146.140015,1165.290039,1145.109985,1162.77002,1541300000.0,1162.77002
2002-03-05,1153.839966,1157.73999,1144.780029,1146.140015,1549300000.0,1146.140015
2002-03-04,1131.780029,1153.839966,1130.930054,1153.839966,1594300000.0,1153.839966
2002-03-01,1106.72998,1131.790039,1106.72998,1131.780029,1456500000.0,1131.780029
2002-02-28,1109.890015,1121.569946,1106.72998,1106.72998,1392200000.0,1106.72998
2002-02-27,1109.380005,1123.060059,1102.26001,1109.890015,1393800000.0,1109.890015
2002-02-26,1109.430054,1115.050049,1101.719971,1109.380005,1309200000.0,1109.380005
2002-02-25,1089.839966,1112.709961,1089.839966,1109.430054,1367400000.0,1109.430054
2002-02-22,1080.949951,1093.930054,1074.390015,1089.839966,1411000000.0,1089.839966
2002-02-21,1097.97998,1101.5,1080.23999,1080.949951,1381600000.0,1080.949951
2002-02-20,1083.339966,1098.319946,1074.359985,1097.97998,1438900000.0,1097.97998
2002-02-19,1104.180054,1104.180054,1082.23999,1083.339966,1189900000.0,1083.339966
2002-02-15,1116.47998,1117.089966,1103.22998,1104.180054,1359200000.0,1104.180054
2002-02-14,1118.51001,1124.719971,1112.300049,1116.47998,1272500000.0,1116.47998
2002-02-13,1107.5,1120.560059,1107.5,1118.51001,1215900000.0,1118.51001
2002-02-12,1111.939941,1112.680054,1102.97998,1107.5,1094200000.0,1107.5
2002-02-11,1096.219971,1112.01001,1094.680054,1111.939941,1159400000.0,1111.939941
2002-02-08,1080.170044,1096.300049,1079.910034,1096.219971,1371900000.0,1096.219971
2002-02-07,1083.51001,1094.030029,1078.439941,1080.170044,1441600000.0,1080.170044
2002-02-06,1090.02002,1093.579956,1077.780029,1083.51001,1665800000.0,1083.51001
2002-02-05,1094.439941,1100.959961,1082.579956,1090.02002,1778300000.0,1090.02002
2002-02-04,1122.199951,1122.199951,1092.25,1094.439941,1437600000.0,1094.439941
2002-02-01,1130.199951,1130.199951,1118.51001,1122.199951,1367200000.0,1122.199951
2002-01-31,1113.569946,1130.209961,1113.300049,1130.199951,1557000000.0,1130.199951
2002-01-30,1100.640015,1113.790039,1081.660034,1113.569946,2019600000.0,1113.569946
2002-01-29,1133.060059,1137.469971,1098.73999,1100.640015,1812000000.0,1100.640015
2002-01-28,1133.280029,1138.630005,1126.660034,1133.060059,1186800000.0,1133.060059
2002-01-25,1132.150024,1138.310059,1127.819946,1133.280029,1345100000.0,1133.280029
2002-01-24,1128.180054,1139.5,1128.180054,1132.150024,1552800000.0,1132.150024
2002-01-23,1119.310059,1131.939941,1117.430054,1128.180054,1479200000.0,1128.180054
2002-01-22,1127.579956,1135.26001,1117.910034,1119.310059,1311600000.0,1119.310059
2002-01-18,1138.880005,1138.880005,1124.449951,1127.579956,1333300000.0,1127.579956
2002-01-17,1127.569946,1139.27002,1127.569946,1138.880005,1380100000.0,1138.880005
2002-01-16,1146.189941,1146.189941,1127.48999,1127.569946,1482500000.0,1127.569946
2002-01-15,1138.410034,1148.810059,1136.880005,1146.189941,1386900000.0,1146.189941
2002-01-14,1145.599976,1145.599976,1138.150024,1138.410034,1286400000.0,1138.410034
2002-01-11,1156.550049,1159.410034,1145.449951,1145.599976,1211900000.0,1145.599976
2002-01-10,1155.140015,1159.930054,1150.849976,1156.550049,1299000000.0,1156.550049
2002-01-09,1160.709961,1174.26001,1151.890015,1155.140015,1452000000.0,1155.140015
2002-01-08,1164.890015,1167.599976,1157.459961,1160.709961,1258800000.0,1160.709961
2002-01-07,1172.51001,1176.969971,1163.550049,1164.890015,1308300000.0,1164.890015
2002-01-04,1165.27002,1176.550049,1163.420044,1172.51001,1513000000.0,1172.51001
2002-01-03,1154.670044,1165.27002,1154.01001,1165.27002,1398900000.0,1165.27002
2002-01-02,1148.079956,1154.670044,1136.22998,1154.670044,1171000000.0,1154.670044
2001-12-31,1161.02002,1161.160034,1148.040039,1148.079956,943600000.0,1148.079956
2001-12-28,1157.130005,1164.640015,1157.130005,1161.02002,917400000.0,1161.02002
2001-12-27,1149.369995,1157.130005,1149.369995,1157.130005,876300000.0,1157.130005
2001-12-26,1144.650024,1159.180054,1144.650024,1149.369995,791100000.0,1149.369995
2001-12-24,1144.890015,1147.829956,1144.619995,1144.650024,439670000.0,1144.650024
2001-12-21,1139.930054,1147.459961,1139.930054,1144.890015,1694000000.0,1144.890015
2001-12-20,1149.560059,1151.420044,1139.930054,1139.930054,1490500000.0,1139.930054
2001-12-19,1142.920044,1152.439941,1134.75,1149.560059,1484900000.0,1149.560059
2001-12-18,1134.359985,1145.099976,1134.359985,1142.920044,1354000000.0,1142.920044
2001-12-17,1123.089966,1137.300049,1122.660034,1134.359985,1260400000.0,1134.359985
2001-12-14,1119.380005,1128.280029,1114.530029,1123.089966,1306800000.0,1123.089966
2001-12-13,1137.069946,1137.069946,1117.849976,1119.380005,1511500000.0,1119.380005
2001-12-12,1136.76001,1141.579956,1126.01001,1137.069946,1449700000.0,1137.069946
2001-12-11,1139.930054,1150.890015,1134.319946,1136.76001,1367200000.0,1136.76001
2001-12-10,1158.310059,1158.310059,1139.660034,1139.930054,1218700000.0,1139.930054
2001-12-07,1167.099976,1167.099976,1152.660034,1158.310059,1248200000.0,1158.310059
2001-12-06,1170.349976,1173.349976,1164.430054,1167.099976,1487900000.0,1167.099976
2001-12-05,1143.77002,1173.619995,1143.77002,1170.349976,1765300000.0,1170.349976
2001-12-04,1129.900024,1144.800049,1128.859985,1144.800049,1318500000.0,1144.800049
2001-12-03,1139.449951,1139.449951,1125.780029,1129.900024,1202900000.0,1129.900024
2001-11-30,1140.199951,1143.569946,1135.890015,1139.449951,1343600000.0,1139.449951
2001-11-29,1128.52002,1140.400024,1125.51001,1140.199951,1375700000.0,1140.199951
2001-11-28,1149.5,1149.5,1128.290039,1128.52002,1423700000.0,1128.52002
2001-11-27,1157.420044,1163.380005,1140.810059,1149.5,1288000000.0,1149.5
2001-11-26,1150.339966,1157.880005,1146.170044,1157.420044,1129800000.0,1157.420044
2001-11-23,1137.030029,1151.050049,1135.900024,1150.339966,410300000.0,1150.339966
2001-11-21,1142.660034,1142.660034,1129.780029,1137.030029,1029300000.0,1137.030029
2001-11-20,1151.060059,1152.449951,1142.170044,1142.660034,1330200000.0,1142.660034
2001-11-19,1138.650024,1151.060059,1138.650024,1151.060059,1316800000.0,1151.060059
2001-11-16,1142.23999,1143.52002,1129.920044,1138.650024,1337400000.0,1138.650024
2001-11-15,1141.209961,1146.459961,1135.060059,1142.23999,1454500000.0,1142.23999
2001-11-14,1139.089966,1148.280029,1132.869995,1141.209961,1443400000.0,1141.209961
2001-11-13,1118.329956,1139.140015,1118.329956,1139.089966,1370100000.0,1139.089966
2001-11-12,1120.310059,1121.709961,1098.319946,1118.329956,991600000.0,1118.329956
2001-11-09,1118.540039,1123.02002,1111.130005,1120.310059,1093800000.0,1120.310059
2001-11-08,1115.800049,1135.75,1115.420044,1118.540039,1517500000.0,1118.540039
2001-11-07,1118.859985,1126.619995,1112.97998,1115.800049,1411300000.0,1115.800049
2001-11-06,1102.839966,1119.72998,1095.359985,1118.859985,1356000000.0,1118.859985
2001-11-05,1087.199951,1106.719971,1087.199951,1102.839966,1267700000.0,1102.839966
2001-11-02,1084.099976,1089.630005,1075.579956,1087.199951,1121900000.0,1087.199951
2001-11-01,1059.780029,1085.609985,1054.310059,1084.099976,1317400000.0,1084.099976
2001-10-31,1059.790039,1074.790039,1057.550049,1059.780029,1352500000.0,1059.780029
2001-10-30,1078.300049,1078.300049,1053.609985,1059.790039,1297400000.0,1059.790039
2001-10-29,1104.609985,1104.609985,1078.300049,1078.300049,1106100000.0,1078.300049
2001-10-26,1100.089966,1110.609985,1094.23999,1104.609985,1244500000.0,1104.609985
2001-10-25,1085.199951,1100.089966,1065.640015,1100.089966,1364400000.0,1100.089966
2001-10-24,1084.780029,1090.26001,1079.97998,1085.199951,1336200000.0,1085.199951
2001-10-23,1089.900024,1098.98999,1081.530029,1084.780029,1317300000.0,1084.780029
2001-10-22,1073.47998,1090.569946,1070.790039,1089.900024,1105700000.0,1089.900024
2001-10-19,1068.609985,1075.52002,1057.23999,1073.47998,1294900000.0,1073.47998
2001-10-18,1077.089966,1077.939941,1064.540039,1068.609985,1262900000.0,1068.609985
2001-10-17,1097.540039,1107.119995,1076.569946,1077.089966,1452200000.0,1077.089966
2001-10-16,1089.97998,1101.660034,1087.130005,1097.540039,1210500000.0,1097.540039
2001-10-15,1091.650024,1091.650024,1078.189941,1089.97998,1024700000.0,1089.97998
2001-10-12,1097.430054,1097.430054,1072.150024,1091.650024,1331400000.0,1091.650024
2001-10-11,1080.98999,1099.160034,1080.98999,1097.430054,1704580000.0,1097.430054
2001-10-10,1056.75,1081.619995,1052.76001,1080.98999,1312400000.0,1080.98999
2001-10-09,1062.439941,1063.369995,1053.829956,1056.75,1227800000.0,1056.75
2001-10-08,1071.369995,1071.369995,1056.880005,1062.439941,979000000.0,1062.439941
2001-10-05,1069.619995,1072.349976,1053.5,1071.380005,1301700000.0,1071.380005
2001-10-04,1072.280029,1084.119995,1067.819946,1069.630005,1609100000.0,1069.630005
2001-10-03,1051.329956,1075.380005,1041.47998,1072.280029,1650600000.0,1072.280029
2001-10-02,1038.550049,1051.329956,1034.469971,1051.329956,1289800000.0,1051.329956
2001-10-01,1040.939941,1040.939941,1026.76001,1038.550049,1175600000.0,1038.550049
2001-09-28,1018.609985,1040.939941,1018.609985,1040.939941,1631500000.0,1040.939941
2001-09-27,1007.039978,1018.919983,998.23999,1018.609985,1467000000.0,1018.609985
2001-09-26,1012.27002,1020.289978,1002.619995,1007.039978,1519100000.0,1007.039978
2001-09-25,1003.450012,1017.140015,998.330017,1012.27002,1613800000.0,1012.27002
2001-09-24,965.799988,1008.440002,965.799988,1003.450012,1746600000.0,1003.450012
2001-09-21,984.539978,984.539978,944.75,965.799988,2317300000.0,965.799988
2001-09-20,1016.099976,1016.099976,984.48999,984.539978,2004800000.0,984.539978
2001-09-19,1032.73999,1038.910034,984.619995,1016.099976,2120550000.0,1016.099976
2001-09-18,1038.77002,1046.420044,1029.25,1032.73999,1650410000.0,1032.73999
2001-09-17,1092.540039,1092.540039,1037.459961,1038.77002,2330830000.0,1038.77002
2001-09-10,1085.780029,1096.939941,1073.150024,1092.540039,1276600000.0,1092.540039
2001-09-07,1106.400024,1106.400024,1082.119995,1085.780029,1424300000.0,1085.780029
2001-09-06,1131.73999,1131.73999,1105.829956,1106.400024,1359700000.0,1106.400024
2001-09-05,1132.939941,1135.52002,1114.859985,1131.73999,1384500000.0,1131.73999
2001-09-04,1133.579956,1155.400024,1129.060059,1132.939941,1178300000.0,1132.939941
2001-08-31,1129.030029,1141.829956,1126.380005,1133.579956,920100000.0,1133.579956
2001-08-30,1148.599976,1151.75,1124.869995,1129.030029,1157000000.0,1129.030029
2001-08-29,1161.51001,1166.969971,1147.380005,1148.560059,963700000.0,1148.560059
2001-08-28,1179.209961,1179.660034,1161.170044,1161.51001,987100000.0,1161.51001
2001-08-27,1184.930054,1186.849976,1178.069946,1179.209961,842600000.0,1179.209961
2001-08-24,1162.089966,1185.150024,1162.089966,1184.930054,1043600000.0,1184.930054
2001-08-23,1165.310059,1169.859985,1160.959961,1162.089966,986200000.0,1162.089966
2001-08-22,1157.26001,1168.560059,1153.339966,1165.310059,1110800000.0,1165.310059
2001-08-21,1171.410034,1179.849976,1156.560059,1157.26001,1041600000.0,1157.26001
2001-08-20,1161.969971,1171.410034,1160.939941,1171.410034,897100000.0,1171.410034
2001-08-17,1181.660034,1181.660034,1156.069946,1161.969971,974300000.0,1161.969971
2001-08-16,1178.02002,1181.800049,1166.079956,1181.660034,1055400000.0,1181.660034
2001-08-15,1186.72998,1191.209961,1177.609985,1178.02002,1065600000.0,1178.02002
2001-08-14,1191.290039,1198.790039,1184.26001,1186.72998,964600000.0,1186.72998
2001-08-13,1190.160034,1193.819946,1185.119995,1191.290039,837600000.0,1191.290039
2001-08-10,1183.430054,1193.329956,1169.550049,1190.160034,960900000.0,1190.160034
2001-08-09,1183.530029,1184.709961,1174.680054,1183.430054,1104200000.0,1183.430054
2001-08-08,1204.400024,1206.790039,1181.27002,1183.530029,1124600000.0,1183.530029
2001-08-07,1200.469971,1207.560059,1195.640015,1204.400024,1012000000.0,1204.400024
2001-08-06,1214.349976,1214.349976,1197.349976,1200.47998,811700000.0,1200.47998
2001-08-03,1220.75,1220.75,1205.310059,1214.349976,939900000.0,1214.349976
2001-08-02,1215.930054,1226.27002,1215.310059,1220.75,1218300000.0,1220.75
2001-08-01,1211.22998,1223.040039,1211.22998,1215.930054,1340300000.0,1215.930054
2001-07-31,1204.52002,1222.73999,1204.52002,1211.22998,1129200000.0,1211.22998
2001-07-30,1205.819946,1209.050049,1200.410034,1204.52002,909100000.0,1204.52002
2001-07-27,1202.930054,1209.26001,1195.98999,1205.819946,1015300000.0,1205.819946
2001-07-26,1190.48999,1204.180054,1182.650024,1202.930054,1213900000.0,1202.930054
2001-07-25,1171.650024,1190.52002,1171.280029,1190.48999,1280700000.0,1190.48999
2001-07-24,1191.030029,1191.030029,1165.540039,1171.650024,1198700000.0,1171.650024
2001-07-23,1210.849976,1215.219971,1190.5,1191.030029,986900000.0,1191.030029
2001-07-20,1215.02002,1215.689941,1207.040039,1210.849976,1170900000.0,1210.849976
2001-07-19,1207.709961,1225.040039,1205.800049,1215.02002,1343500000.0,1215.02002
2001-07-18,1214.439941,1214.439941,1198.329956,1207.709961,1316300000.0,1207.709961
2001-07-17,1202.449951,1215.359985,1196.140015,1214.439941,1238100000.0,1214.439941
2001-07-16,1215.680054,1219.630005,1200.050049,1202.449951,1039800000.0,1202.449951
2001-07-13,1208.140015,1218.540039,1203.609985,1215.680054,1121700000.0,1215.680054
2001-07-12,1180.180054,1210.25,1180.180054,1208.140015,1394000000.0,1208.140015
2001-07-11,1181.52002,1184.930054,1168.459961,1180.180054,1384100000.0,1180.180054
2001-07-10,1198.780029,1203.430054,1179.930054,1181.52002,1263800000.0,1181.52002
2001-07-09,1190.589966,1201.76001,1189.75,1198.780029,1045700000.0,1198.780029
2001-07-06,1219.23999,1219.23999,1188.73999,1190.589966,1056700000.0,1190.589966
2001-07-05,1234.449951,1234.449951,1219.150024,1219.23999,934900000.0,1219.23999
2001-07-03,1236.709961,1236.709961,1229.430054,1234.449951,622110000.0,1234.449951
2001-07-02,1224.420044,1239.780029,1224.030029,1236.719971,1128300000.0,1236.719971
2001-06-29,1226.199951,1237.290039,1221.140015,1224.380005,1832360000.0,1224.380005
2001-06-28,1211.069946,1234.439941,1211.069946,1226.199951,1327300000.0,1226.199951
2001-06-27,1216.76001,1219.920044,1207.290039,1211.069946,1162100000.0,1211.069946
2001-06-26,1218.599976,1220.699951,1204.640015,1216.76001,1198900000.0,1216.76001
2001-06-25,1225.349976,1231.5,1213.599976,1218.599976,1050100000.0,1218.599976
2001-06-22,1237.040039,1237.72998,1221.410034,1225.349976,1189200000.0,1225.349976
2001-06-21,1223.140015,1240.23999,1220.25,1237.040039,1546820000.0,1237.040039
2001-06-20,1212.579956,1225.609985,1210.069946,1223.140015,1350100000.0,1223.140015
2001-06-19,1208.430054,1226.109985,1207.709961,1212.579956,1184900000.0,1212.579956
2001-06-18,1214.359985,1221.22998,1208.329956,1208.430054,1111600000.0,1208.430054
2001-06-15,1219.869995,1221.5,1203.030029,1214.359985,1635550000.0,1214.359985
2001-06-14,1241.599976,1241.599976,1218.900024,1219.869995,1242900000.0,1219.869995
2001-06-13,1255.849976,1259.75,1241.589966,1241.599976,1063600000.0,1241.599976
2001-06-12,1254.390015,1261.0,1235.75,1255.849976,1136500000.0,1255.849976
2001-06-11,1264.959961,1264.959961,1249.22998,1254.390015,870100000.0,1254.390015
2001-06-08,1276.959961,1277.109985,1259.98999,1264.959961,726200000.0,1264.959961
2001-06-07,1270.030029,1277.079956,1265.079956,1276.959961,1089600000.0,1276.959961
2001-06-06,1283.569946,1283.849976,1269.01001,1270.030029,1061900000.0,1270.030029
2001-06-05,1267.109985,1286.619995,1267.109985,1283.569946,1116800000.0,1283.569946
2001-06-04,1260.670044,1267.170044,1256.359985,1267.109985,836500000.0,1267.109985
2001-06-01,1255.819946,1265.339966,1246.880005,1260.670044,1015000000.0,1260.670044
2001-05-31,1248.079956,1261.910034,1248.069946,1255.819946,1226600000.0,1255.819946
2001-05-30,1267.930054,1267.930054,1245.959961,1248.079956,1158600000.0,1248.079956
2001-05-29,1277.890015,1278.420044,1265.410034,1267.930054,1026000000.0,1267.930054
2001-05-25,1293.170044,1293.170044,1276.420044,1277.890015,828100000.0,1277.890015
2001-05-24,1289.050049,1295.040039,1281.219971,1293.170044,1100700000.0,1293.170044
2001-05-23,1309.380005,1309.380005,1288.699951,1289.050049,1134800000.0,1289.050049
2001-05-22,1312.829956,1315.930054,1306.890015,1309.380005,1260400000.0,1309.380005
2001-05-21,1291.959961,1312.949951,1287.869995,1312.829956,1174900000.0,1312.829956
2001-05-18,1288.48999,1292.060059,1281.150024,1291.959961,1130800000.0,1291.959961
2001-05-17,1284.98999,1296.47998,1282.650024,1288.48999,1355600000.0,1288.48999
2001-05-16,1249.439941,1286.390015,1243.02002,1284.98999,1405300000.0,1284.98999
2001-05-15,1248.920044,1257.449951,1245.359985,1249.439941,1071800000.0,1249.439941
2001-05-14,1245.670044,1249.680054,1241.02002,1248.920044,858200000.0,1248.920044
2001-05-11,1255.180054,1259.839966,1240.790039,1245.670044,906200000.0,1245.670044
2001-05-10,1255.540039,1268.140015,1254.560059,1255.180054,1056700000.0,1255.180054
2001-05-09,1261.199951,1261.650024,1247.829956,1255.540039,1132400000.0,1255.540039
2001-05-08,1266.709961,1267.01001,1253.0,1261.199951,1006300000.0,1261.199951
2001-05-07,1266.609985,1270.0,1259.189941,1263.51001,949000000.0,1263.51001
2001-05-04,1248.579956,1267.51001,1232.0,1266.609985,1082100000.0,1266.609985
2001-05-03,1267.430054,1267.430054,1239.880005,1248.579956,1137900000.0,1248.579956
2001-05-02,1266.439941,1272.930054,1257.699951,1267.430054,1342200000.0,1267.430054
2001-05-01,1249.459961,1266.469971,1243.550049,1266.439941,1181300000.0,1266.439941
2001-04-30,1253.050049,1269.300049,1243.98999,1249.459961,1266800000.0,1249.459961
2001-04-27,1234.52002,1253.069946,1234.52002,1253.050049,1091300000.0,1253.050049
2001-04-26,1228.75,1248.300049,1228.75,1234.52002,1345200000.0,1234.52002
2001-04-25,1209.469971,1232.359985,1207.380005,1228.75,1203600000.0,1228.75
2001-04-24,1224.359985,1233.540039,1208.890015,1209.469971,1216500000.0,1209.469971
2001-04-23,1242.97998,1242.97998,1217.469971,1224.359985,1012600000.0,1224.359985
2001-04-20,1253.699951,1253.699951,1234.410034,1242.97998,1338700000.0,1242.97998
2001-04-19,1238.160034,1253.709961,1233.390015,1253.689941,1486800000.0,1253.689941
2001-04-18,1191.810059,1248.420044,1191.810059,1238.160034,1918900000.0,1238.160034
2001-04-17,1179.680054,1192.25,1168.900024,1191.810059,1109600000.0,1191.810059
2001-04-16,1183.5,1184.640015,1167.380005,1179.680054,913900000.0,1179.680054
2001-04-12,1165.890015,1183.51001,1157.72998,1183.5,1102000000.0,1183.5
2001-04-11,1168.380005,1182.23999,1160.26001,1165.890015,1290300000.0,1165.890015
2001-04-10,1137.589966,1173.920044,1137.589966,1168.380005,1349600000.0,1168.380005
2001-04-09,1128.430054,1146.130005,1126.380005,1137.589966,1062800000.0,1137.589966
2001-04-06,1151.439941,1151.439941,1119.290039,1128.430054,1266800000.0,1128.430054
2001-04-05,1103.25,1151.469971,1103.25,1151.439941,1368000000.0,1151.439941
2001-04-04,1106.459961,1117.5,1091.98999,1103.25,1425590000.0,1103.25
2001-04-03,1145.869995,1145.869995,1100.189941,1106.459961,1386100000.0,1106.459961
2001-04-02,1160.329956,1169.51001,1137.51001,1145.869995,1254900000.0,1145.869995
2001-03-30,1147.949951,1162.800049,1143.829956,1160.329956,1280800000.0,1160.329956
2001-03-29,1153.290039,1161.689941,1136.26001,1147.949951,1234500000.0,1147.949951
2001-03-28,1182.170044,1182.170044,1147.829956,1153.290039,1333400000.0,1153.290039
2001-03-27,1152.689941,1183.349976,1150.959961,1182.170044,1314200000.0,1182.170044
2001-03-26,1139.829956,1160.02002,1139.829956,1152.689941,1114000000.0,1152.689941
2001-03-23,1117.579956,1141.829956,1117.579956,1139.829956,1364900000.0,1139.829956
2001-03-22,1122.140015,1124.27002,1081.189941,1117.579956,1723950000.0,1117.579956
2001-03-21,1142.619995,1149.390015,1118.73999,1122.140015,1346300000.0,1122.140015
2001-03-20,1170.810059,1180.560059,1142.189941,1142.619995,1235900000.0,1142.619995
2001-03-19,1150.530029,1173.5,1147.180054,1170.810059,1126200000.0,1170.810059
2001-03-16,1173.560059,1173.560059,1148.640015,1150.530029,1543560000.0,1150.530029
2001-03-15,1166.709961,1182.040039,1166.709961,1173.560059,1259500000.0,1173.560059
2001-03-14,1197.660034,1197.660034,1155.349976,1166.709961,1397400000.0,1166.709961
2001-03-13,1180.160034,1197.829956,1171.5,1197.660034,1360900000.0,1197.660034
2001-03-12,1233.420044,1233.420044,1176.780029,1180.160034,1229000000.0,1180.160034
2001-03-09,1264.73999,1264.73999,1228.420044,1233.420044,1085900000.0,1233.420044
2001-03-08,1261.890015,1266.5,1257.599976,1264.73999,1114100000.0,1264.73999
2001-03-07,1253.800049,1263.859985,1253.800049,1261.890015,1132200000.0,1261.890015
2001-03-06,1241.410034,1267.420044,1241.410034,1253.800049,1091800000.0,1253.800049
2001-03-05,1234.180054,1242.550049,1234.040039,1241.410034,929200000.0,1241.410034
2001-03-02,1241.22998,1251.01001,1219.73999,1234.180054,1294000000.0,1234.180054
2001-03-01,1239.939941,1241.359985,1214.5,1241.22998,1294900000.0,1241.22998
2001-02-28,1257.939941,1263.469971,1229.650024,1239.939941,1225300000.0,1239.939941
2001-02-27,1267.650024,1272.76001,1252.26001,1257.939941,1114100000.0,1257.939941
2001-02-26,1245.859985,1267.689941,1241.709961,1267.650024,1130800000.0,1267.650024
2001-02-23,1252.819946,1252.819946,1215.439941,1245.859985,1231300000.0,1245.859985
2001-02-22,1255.27002,1259.939941,1228.329956,1252.819946,1365900000.0,1252.819946
2001-02-21,1278.939941,1282.969971,1253.160034,1255.27002,1208500000.0,1255.27002
2001-02-20,1301.530029,1307.160034,1278.439941,1278.939941,1112200000.0,1278.939941
2001-02-16,1326.609985,1326.609985,1293.180054,1301.530029,1257200000.0,1301.530029
2001-02-15,1315.920044,1331.290039,1315.920044,1326.609985,1153700000.0,1326.609985
2001-02-14,1318.800049,1320.72998,1304.719971,1315.920044,1150300000.0,1315.920044
2001-02-13,1330.310059,1336.619995,1317.51001,1318.800049,1075200000.0,1318.800049
2001-02-12,1314.76001,1330.959961,1313.640015,1330.310059,1039100000.0,1330.310059
2001-02-09,1332.530029,1332.530029,1309.97998,1314.76001,1075500000.0,1314.76001
2001-02-08,1341.099976,1350.319946,1332.420044,1332.530029,1107200000.0,1332.530029
2001-02-07,1352.26001,1352.26001,1334.26001,1340.890015,1158300000.0,1340.890015
2001-02-06,1354.310059,1363.550049,1350.040039,1352.26001,1059600000.0,1352.26001
2001-02-05,1349.469971,1354.560059,1344.47998,1354.310059,1013000000.0,1354.310059
2001-02-02,1373.469971,1376.380005,1348.719971,1349.469971,1048400000.0,1349.469971
2001-02-01,1366.01001,1373.5,1359.339966,1373.469971,1118800000.0,1373.469971
2001-01-31,1373.72998,1383.369995,1364.660034,1366.01001,1295300000.0,1366.01001
2001-01-30,1364.170044,1375.680054,1356.199951,1373.72998,1149800000.0,1373.72998
2001-01-29,1354.920044,1365.540039,1350.359985,1364.170044,1053100000.0,1364.170044
2001-01-26,1357.51001,1357.51001,1342.75,1354.949951,1098000000.0,1354.949951
2001-01-25,1364.300049,1367.349976,1354.630005,1357.51001,1258000000.0,1357.51001
2001-01-24,1360.400024,1369.75,1357.280029,1364.300049,1309000000.0,1364.300049
2001-01-23,1342.900024,1362.900024,1339.630005,1360.400024,1232600000.0,1360.400024
2001-01-22,1342.540039,1353.619995,1333.839966,1342.900024,1164000000.0,1342.900024
2001-01-19,1347.969971,1354.550049,1336.73999,1342.540039,1407800000.0,1342.540039
2001-01-18,1329.890015,1352.709961,1327.410034,1347.969971,1445000000.0,1347.969971
2001-01-17,1326.650024,1346.920044,1325.410034,1329.469971,1349100000.0,1329.469971
2001-01-16,1318.319946,1327.810059,1313.329956,1326.650024,1205700000.0,1326.650024
2001-01-12,1326.819946,1333.209961,1311.589966,1318.550049,1276000000.0,1318.550049
2001-01-11,1313.27002,1332.189941,1309.719971,1326.819946,1411200000.0,1326.819946
2001-01-10,1300.800049,1313.76001,1287.280029,1313.27002,1296500000.0,1313.27002
2001-01-09,1295.859985,1311.719971,1295.140015,1300.800049,1191300000.0,1300.800049
2001-01-08,1298.349976,1298.349976,1276.290039,1295.859985,1115500000.0,1295.859985
2001-01-05,1333.339966,1334.77002,1294.949951,1298.349976,1430800000.0,1298.349976
2001-01-04,1347.560059,1350.23999,1329.140015,1333.339966,2131000000.0,1333.339966
2001-01-03,1283.27002,1347.76001,1274.619995,1347.560059,1880700000.0,1347.560059
2001-01-02,1320.280029,1320.280029,1276.050049,1283.27002,1129400000.0,1283.27002
2000-12-29,1334.219971,1340.099976,1317.51001,1320.280029,1035500000.0,1320.280029
2000-12-28,1328.920044,1335.930054,1325.780029,1334.219971,1015300000.0,1334.219971
2000-12-27,1315.189941,1332.030029,1310.959961,1328.920044,1092700000.0,1328.920044
2000-12-26,1305.969971,1315.939941,1301.640015,1315.189941,806500000.0,1315.189941
2000-12-22,1274.859985,1305.969971,1274.859985,1305.949951,1087100000.0,1305.949951
2000-12-21,1264.73999,1285.310059,1254.069946,1274.859985,1449900000.0,1274.859985
2000-12-20,1305.599976,1305.599976,1261.160034,1264.73999,1421600000.0,1264.73999
2000-12-19,1322.959961,1346.439941,1305.199951,1305.599976,1324900000.0,1305.599976
2000-12-18,1312.150024,1332.319946,1312.150024,1322.73999,1189900000.0,1322.73999
2000-12-15,1340.930054,1340.930054,1305.380005,1312.150024,1561100000.0,1312.150024
2000-12-14,1359.98999,1359.98999,1340.47998,1340.930054,1061300000.0,1340.930054
2000-12-13,1371.180054,1385.819946,1358.47998,1359.98999,1195100000.0,1359.98999
2000-12-12,1380.199951,1380.27002,1370.27002,1371.180054,1083400000.0,1371.180054
2000-12-11,1369.890015,1389.050049,1364.140015,1380.199951,1202400000.0,1380.199951
2000-12-08,1343.550049,1380.329956,1343.550049,1369.890015,1358300000.0,1369.890015
2000-12-07,1351.459961,1353.5,1339.26001,1343.550049,1128000000.0,1343.550049
2000-12-06,1376.540039,1376.540039,1346.150024,1351.459961,1399300000.0,1351.459961
2000-12-05,1324.969971,1376.560059,1324.969971,1376.540039,900300000.0,1376.540039
2000-12-04,1315.180054,1332.060059,1310.22998,1324.969971,1103000000.0,1324.969971
2000-12-01,1314.949951,1334.670044,1307.02002,1315.22998,1195200000.0,1315.22998
2000-11-30,1341.910034,1341.910034,1294.900024,1314.949951,1186530000.0,1314.949951
2000-11-29,1336.089966,1352.380005,1329.280029,1341.930054,402100000.0,1341.930054
2000-11-28,1348.969971,1358.810059,1334.969971,1336.089966,1028200000.0,1336.089966
2000-11-27,1341.77002,1362.5,1341.77002,1348.969971,946100000.0,1348.969971
2000-11-24,1322.359985,1343.829956,1322.359985,1341.77002,404870000.0,1341.77002
2000-11-22,1347.349976,1347.349976,1321.890015,1322.359985,963200000.0,1322.359985
2000-11-21,1342.619995,1355.869995,1333.619995,1347.349976,1137100000.0,1347.349976
2000-11-20,1367.719971,1367.719971,1341.670044,1342.619995,955800000.0,1342.619995
2000-11-17,1372.319946,1384.849976,1355.550049,1367.719971,1070400000.0,1367.719971
2000-11-16,1389.810059,1394.76001,1370.390015,1372.319946,956300000.0,1372.319946
2000-11-15,1382.949951,1395.959961,1374.75,1389.810059,1066800000.0,1389.810059
2000-11-14,1351.26001,1390.060059,1351.26001,1382.949951,1118800000.0,1382.949951
2000-11-13,1365.97998,1365.97998,1328.619995,1351.26001,1129300000.0,1351.26001
2000-11-10,1400.140015,1400.140015,1365.969971,1365.97998,962500000.0,1365.97998
2000-11-09,1409.280029,1409.280029,1369.680054,1400.140015,1111000000.0,1400.140015
2000-11-08,1431.869995,1437.280029,1408.780029,1409.280029,909300000.0,1409.280029
2000-11-07,1432.189941,1436.219971,1423.26001,1431.869995,880900000.0,1431.869995
2000-11-06,1428.76001,1438.459961,1427.719971,1432.189941,930900000.0,1432.189941
2000-11-03,1428.319946,1433.209961,1420.920044,1426.689941,997700000.0,1426.689941
2000-11-02,1421.219971,1433.400024,1421.219971,1428.319946,1167700000.0,1428.319946
2000-11-01,1429.400024,1429.599976,1410.449951,1421.219971,1206800000.0,1421.219971
2000-10-31,1398.660034,1432.219971,1398.660034,1429.400024,1366400000.0,1429.400024
2000-10-30,1379.579956,1406.359985,1376.859985,1398.660034,1186500000.0,1398.660034
2000-10-27,1364.439941,1384.569946,1364.130005,1379.579956,1086300000.0,1379.579956
2000-10-26,1364.900024,1372.719971,1337.810059,1364.439941,1303800000.0,1364.439941
2000-10-25,1398.130005,1398.130005,1362.209961,1364.900024,1315600000.0,1364.900024
2000-10-24,1395.780029,1415.640015,1388.130005,1398.130005,1158600000.0,1398.130005
2000-10-23,1396.930054,1406.959961,1387.75,1395.780029,1046800000.0,1395.780029
2000-10-20,1388.76001,1408.469971,1382.189941,1396.930054,1177400000.0,1396.930054
2000-10-19,1342.130005,1389.930054,1342.130005,1388.76001,1297900000.0,1388.76001
2000-10-18,1349.969971,1356.650024,1305.790039,1342.130005,1441700000.0,1342.130005
2000-10-17,1374.619995,1380.98999,1342.339966,1349.969971,1161500000.0,1349.969971
2000-10-16,1374.170044,1379.47998,1365.060059,1374.619995,1005400000.0,1374.619995
2000-10-13,1329.780029,1374.170044,1327.079956,1374.170044,1223900000.0,1374.170044
2000-10-12,1364.589966,1374.930054,1328.060059,1329.780029,1388600000.0,1329.780029
2000-10-11,1387.02002,1387.02002,1349.670044,1364.589966,1387500000.0,1364.589966
2000-10-10,1402.030029,1408.829956,1383.849976,1387.02002,1044000000.0,1387.02002
2000-10-09,1408.98999,1409.689941,1392.47998,1402.030029,716600000.0,1402.030029
2000-10-06,1436.280029,1443.300049,1397.060059,1408.98999,1150100000.0,1408.98999
2000-10-05,1434.319946,1444.170044,1431.800049,1436.280029,1176100000.0,1436.280029
2000-10-04,1426.459961,1439.98999,1416.310059,1434.319946,1167400000.0,1434.319946
2000-10-03,1436.22998,1454.819946,1425.280029,1426.459961,1098100000.0,1426.459961
2000-10-02,1436.52002,1445.599976,1429.829956,1436.22998,1051200000.0,1436.22998
2000-09-29,1458.290039,1458.290039,1436.290039,1436.51001,1197100000.0,1436.51001
2000-09-28,1426.569946,1461.689941,1425.780029,1458.290039,1206200000.0,1458.290039
2000-09-27,1427.209961,1437.219971,1419.439941,1426.569946,1174700000.0,1426.569946
2000-09-26,1439.030029,1448.040039,1425.25,1427.209961,1106600000.0,1427.209961
2000-09-25,1448.719971,1457.420044,1435.930054,1439.030029,982400000.0,1439.030029
2000-09-22,1449.050049,1449.050049,1421.880005,1448.719971,1185500000.0,1448.719971
2000-09-21,1451.339966,1452.77002,1436.300049,1449.050049,1105400000.0,1449.050049
2000-09-20,1459.900024,1460.48999,1430.949951,1451.339966,1104000000.0,1451.339966
2000-09-19,1444.51001,1461.160034,1444.51001,1459.900024,1024900000.0,1459.900024
2000-09-18,1465.810059,1467.77002,1441.920044,1444.51001,962500000.0,1444.51001
2000-09-15,1480.869995,1480.959961,1460.219971,1465.810059,1268400000.0,1465.810059
2000-09-14,1484.910034,1494.160034,1476.72998,1480.869995,1014000000.0,1480.869995
2000-09-13,1481.98999,1487.449951,1473.609985,1484.910034,1068300000.0,1484.910034
2000-09-12,1489.26001,1496.930054,1479.670044,1481.98999,991200000.0,1481.98999
2000-09-11,1494.5,1506.76001,1483.01001,1489.26001,899300000.0,1489.26001
2000-09-08,1502.51001,1502.51001,1489.880005,1494.5,961000000.0,1494.5
2000-09-07,1492.25,1505.339966,1492.25,1502.51001,985500000.0,1502.51001
2000-09-06,1507.079956,1512.609985,1492.119995,1492.25,995100000.0,1492.25
2000-09-05,1520.77002,1520.77002,1504.209961,1507.079956,838500000.0,1507.079956
2000-09-01,1517.680054,1530.089966,1515.530029,1520.77002,767700000.0,1520.77002
2000-08-31,1502.589966,1525.209961,1502.589966,1517.680054,1056600000.0,1517.680054
2000-08-30,1509.839966,1510.48999,1500.089966,1502.589966,818400000.0,1502.589966
2000-08-29,1514.089966,1514.810059,1505.459961,1509.839966,795600000.0,1509.839966
2000-08-28,1506.449951,1523.949951,1506.449951,1514.089966,733600000.0,1514.089966
2000-08-25,1508.310059,1513.469971,1505.089966,1506.449951,685600000.0,1506.449951
2000-08-24,1505.969971,1511.160034,1501.25,1508.310059,837100000.0,1508.310059
2000-08-23,1498.130005,1507.199951,1489.52002,1505.969971,871000000.0,1505.969971
2000-08-22,1499.47998,1508.449951,1497.420044,1498.130005,818800000.0,1498.130005
2000-08-21,1491.719971,1502.839966,1491.130005,1499.47998,731600000.0,1499.47998
2000-08-18,1496.069946,1499.469971,1488.98999,1491.719971,821400000.0,1491.719971
2000-08-17,1479.849976,1499.319946,1479.849976,1496.069946,922400000.0,1496.069946
2000-08-16,1484.430054,1496.089966,1475.73999,1479.849976,929800000.0,1479.849976
2000-08-15,1491.560059,1493.119995,1482.73999,1484.430054,895900000.0,1484.430054
2000-08-14,1471.839966,1491.640015,1468.560059,1491.560059,783800000.0,1491.560059
2000-08-11,1460.25,1475.719971,1453.060059,1471.839966,835500000.0,1471.839966
2000-08-10,1472.869995,1475.150024,1459.890015,1460.25,940800000.0,1460.25
2000-08-09,1482.800049,1490.329956,1471.160034,1472.869995,1054000000.0,1472.869995
2000-08-08,1479.319946,1484.52002,1472.609985,1482.800049,992200000.0,1482.800049
2000-08-07,1462.930054,1480.800049,1460.719971,1479.319946,854800000.0,1479.319946
2000-08-04,1452.560059,1462.930054,1451.310059,1462.930054,956000000.0,1462.930054
2000-08-03,1438.699951,1454.189941,1425.430054,1452.560059,1095600000.0,1452.560059
2000-08-02,1438.099976,1451.589966,1433.48999,1438.699951,994500000.0,1438.699951
2000-08-01,1430.829956,1443.540039,1428.959961,1438.099976,938700000.0,1438.099976
2000-07-31,1419.890015,1437.650024,1418.709961,1430.829956,952600000.0,1430.829956
2000-07-28,1449.619995,1456.680054,1413.890015,1419.890015,980000000.0,1419.890015
2000-07-27,1452.420044,1464.910034,1445.329956,1449.619995,1156400000.0,1449.619995
2000-07-26,1474.469971,1474.469971,1452.420044,1452.420044,1235800000.0,1452.420044
2000-07-25,1464.290039,1476.22998,1464.290039,1474.469971,969400000.0,1474.469971
2000-07-24,1480.189941,1485.880005,1463.800049,1464.290039,880300000.0,1464.290039
2000-07-21,1495.569946,1495.569946,1477.910034,1480.189941,968300000.0,1480.189941
2000-07-20,1481.959961,1501.920044,1481.959961,1495.569946,1064600000.0,1495.569946
2000-07-19,1493.73999,1495.630005,1479.920044,1481.959961,909400000.0,1481.959961
2000-07-18,1510.48999,1510.48999,1491.349976,1493.73999,908300000.0,1493.73999
2000-07-17,1509.97998,1517.319946,1505.26001,1510.48999,906000000.0,1510.48999
2000-07-14,1495.839966,1509.98999,1494.560059,1509.97998,960600000.0,1509.97998
2000-07-13,1492.920044,1501.390015,1489.650024,1495.839966,1026800000.0,1495.839966
2000-07-12,1480.880005,1497.689941,1480.880005,1492.920044,1001200000.0,1492.920044
2000-07-11,1475.619995,1488.77002,1470.47998,1480.880005,980500000.0,1480.880005
2000-07-10,1478.900024,1486.560059,1474.76001,1475.619995,838700000.0,1475.619995
2000-07-07,1456.670044,1484.119995,1456.670044,1478.900024,931700000.0,1478.900024
2000-07-06,1446.22998,1461.650024,1439.560059,1456.670044,947300000.0,1456.670044
2000-07-05,1469.540039,1469.540039,1442.449951,1446.22998,1019300000.0,1446.22998
2000-07-03,1454.599976,1469.579956,1450.849976,1469.540039,451900000.0,1469.540039
2000-06-30,1442.390015,1454.680054,1438.709961,1454.599976,1459700000.0,1454.599976
2000-06-29,1454.819946,1455.140015,1434.630005,1442.390015,1110900000.0,1442.390015
2000-06-28,1450.550049,1467.630005,1450.550049,1454.819946,1095100000.0,1454.819946
2000-06-27,1455.310059,1463.349976,1450.550049,1450.550049,1042500000.0,1450.550049
2000-06-26,1441.47998,1459.660034,1441.47998,1455.310059,889000000.0,1455.310059
2000-06-23,1452.180054,1459.939941,1438.310059,1441.47998,847600000.0,1441.47998
2000-06-22,1479.130005,1479.130005,1448.030029,1452.180054,1022700000.0,1452.180054
2000-06-21,1475.949951,1482.189941,1468.0,1479.130005,1009600000.0,1479.130005
2000-06-20,1486.0,1487.319946,1470.180054,1475.949951,1031500000.0,1475.949951
2000-06-19,1464.459961,1488.930054,1459.050049,1486.0,921700000.0,1486.0
2000-06-16,1478.72998,1480.77002,1460.420044,1464.459961,1250800000.0,1464.459961
2000-06-15,1470.540039,1482.040039,1464.619995,1478.72998,1011400000.0,1478.72998
2000-06-14,1469.439941,1483.619995,1467.709961,1470.540039,929700000.0,1470.540039
2000-06-13,1446.0,1470.420044,1442.380005,1469.439941,935900000.0,1469.439941
2000-06-12,1456.949951,1462.930054,1445.98999,1446.0,774100000.0,1446.0
2000-06-09,1461.670044,1472.670044,1454.959961,1456.949951,786000000.0,1456.949951
2000-06-08,1471.359985,1475.650024,1456.48999,1461.670044,854300000.0,1461.670044
2000-06-07,1457.839966,1474.640015,1455.060059,1471.359985,854600000.0,1471.359985
2000-06-06,1467.630005,1471.359985,1454.73999,1457.839966,950100000.0,1457.839966
2000-06-05,1477.26001,1477.280029,1464.680054,1467.630005,838600000.0,1467.630005
2000-06-02,1448.810059,1483.22998,1448.810059,1477.26001,1162400000.0,1477.26001
2000-06-01,1420.599976,1448.810059,1420.599976,1448.810059,960100000.0,1448.810059
2000-05-31,1422.439941,1434.48999,1415.5,1420.599976,960500000.0,1420.599976
2000-05-30,1378.02002,1422.449951,1378.02002,1422.449951,844200000.0,1422.449951
2000-05-26,1381.52002,1391.420044,1369.75,1378.02002,722600000.0,1378.02002
2000-05-25,1399.050049,1411.650024,1373.930054,1381.52002,984500000.0,1381.52002
2000-05-24,1373.859985,1401.75,1361.089966,1399.050049,1152300000.0,1399.050049
2000-05-23,1400.719971,1403.77002,1373.430054,1373.859985,869900000.0,1373.859985
2000-05-22,1406.949951,1410.550049,1368.72998,1400.719971,869000000.0,1400.719971
2000-05-19,1437.209961,1437.209961,1401.73999,1406.949951,853700000.0,1406.949951
2000-05-18,1447.800049,1458.040039,1436.589966,1437.209961,807900000.0,1437.209961
2000-05-17,1466.040039,1466.040039,1441.670044,1447.800049,820500000.0,1447.800049
2000-05-16,1452.359985,1470.400024,1450.76001,1466.040039,955500000.0,1466.040039
2000-05-15,1420.959961,1452.390015,1416.540039,1452.359985,854600000.0,1452.359985
2000-05-12,1407.810059,1430.130005,1407.810059,1420.959961,858200000.0,1420.959961
2000-05-11,1383.050049,1410.26001,1383.050049,1407.810059,953600000.0,1407.810059
2000-05-10,1412.140015,1412.140015,1375.140015,1383.050049,1006400000.0,1383.050049
2000-05-09,1424.170044,1430.280029,1401.849976,1412.140015,896600000.0,1412.140015
2000-05-08,1432.630005,1432.630005,1417.050049,1424.170044,787600000.0,1424.170044
2000-05-05,1409.569946,1436.030029,1405.079956,1432.630005,805500000.0,1432.630005
2000-05-04,1415.099976,1420.98999,1404.939941,1409.569946,925800000.0,1409.569946
2000-05-03,1446.290039,1446.290039,1398.359985,1415.099976,991600000.0,1415.099976
2000-05-02,1468.25,1468.25,1445.219971,1446.290039,1011500000.0,1446.290039
2000-05-01,1452.430054,1481.51001,1452.430054,1468.25,966300000.0,1468.25
2000-04-28,1464.920044,1473.619995,1448.150024,1452.430054,984600000.0,1452.430054
2000-04-27,1460.98999,1469.209961,1434.810059,1464.920044,1111000000.0,1464.920044
2000-04-26,1477.439941,1482.939941,1456.97998,1460.98999,999600000.0,1460.98999
2000-04-25,1429.859985,1477.670044,1429.859985,1477.439941,1071100000.0,1477.439941
2000-04-24,1434.540039,1434.540039,1407.130005,1429.859985,868700000.0,1429.859985
2000-04-20,1427.469971,1435.48999,1422.079956,1434.540039,896200000.0,1434.540039
2000-04-19,1441.609985,1447.689941,1424.26001,1427.469971,1001400000.0,1427.469971
2000-04-18,1401.439941,1441.609985,1397.810059,1441.609985,1109400000.0,1441.609985
2000-04-17,1356.560059,1401.530029,1346.5,1401.439941,1204700000.0,1401.439941
2000-04-14,1440.51001,1440.51001,1339.400024,1356.560059,1279700000.0,1356.560059
2000-04-13,1467.170044,1477.52002,1439.339966,1440.51001,1032000000.0,1440.51001
2000-04-12,1500.589966,1509.079956,1466.150024,1467.170044,1175900000.0,1467.170044
2000-04-11,1504.459961,1512.800049,1486.780029,1500.589966,971400000.0,1500.589966
2000-04-10,1516.349976,1527.189941,1503.349976,1504.459961,853700000.0,1504.459961
2000-04-07,1501.339966,1518.680054,1501.339966,1516.349976,891600000.0,1516.349976
2000-04-06,1487.369995,1511.76001,1487.369995,1501.339966,1008000000.0,1501.339966
2000-04-05,1494.72998,1506.550049,1478.050049,1487.369995,1110300000.0,1487.369995
2000-04-04,1505.97998,1526.449951,1416.410034,1494.72998,1515460000.0,1494.72998
2000-04-03,1498.579956,1507.189941,1486.959961,1505.969971,1021700000.0,1505.969971
2000-03-31,1487.920044,1519.810059,1484.380005,1498.579956,1227400000.0,1498.579956
2000-03-30,1508.52002,1517.380005,1474.630005,1487.920044,1193400000.0,1487.920044
2000-03-29,1507.72998,1521.449951,1497.449951,1508.52002,1061900000.0,1508.52002
2000-03-28,1523.859985,1527.359985,1507.089966,1507.72998,959100000.0,1507.72998
2000-03-27,1527.459961,1534.630005,1518.459961,1523.859985,901000000.0,1523.859985
2000-03-24,1527.349976,1552.869995,1516.829956,1527.459961,1052200000.0,1527.459961
2000-03-23,1500.640015,1532.5,1492.390015,1527.349976,1078300000.0,1527.349976
2000-03-22,1493.869995,1505.079956,1487.329956,1500.640015,1075000000.0,1500.640015
2000-03-21,1456.630005,1493.920044,1446.060059,1493.869995,1065900000.0,1493.869995
2000-03-20,1464.469971,1470.300049,1448.48999,1456.630005,920800000.0,1456.630005
2000-03-17,1458.469971,1477.329956,1453.319946,1464.469971,1295100000.0,1464.469971
2000-03-16,1392.150024,1458.469971,1392.150024,1458.469971,1482300000.0,1458.469971
2000-03-15,1359.150024,1397.98999,1356.98999,1392.140015,1302800000.0,1392.140015
2000-03-14,1383.619995,1395.150024,1359.150024,1359.150024,1094000000.0,1359.150024
2000-03-13,1395.069946,1398.390015,1364.839966,1383.619995,1016100000.0,1383.619995
2000-03-10,1401.689941,1413.459961,1392.069946,1395.069946,1138800000.0,1395.069946
2000-03-09,1366.699951,1401.819946,1357.880005,1401.689941,1123000000.0,1401.689941
2000-03-08,1355.619995,1373.790039,1346.619995,1366.699951,1203000000.0,1366.699951
2000-03-07,1391.280029,1399.209961,1349.98999,1355.619995,1314100000.0,1355.619995
2000-03-06,1409.170044,1409.73999,1384.75,1391.280029,1029000000.0,1391.280029
2000-03-03,1381.76001,1410.880005,1381.76001,1409.170044,1150300000.0,1409.170044
2000-03-02,1379.189941,1386.560059,1370.349976,1381.76001,1198600000.0,1381.76001
2000-03-01,1366.420044,1383.459961,1366.420044,1379.189941,1274100000.0,1379.189941
2000-02-29,1348.050049,1369.630005,1348.050049,1366.420044,1204300000.0,1366.420044
2000-02-28,1333.359985,1360.819946,1325.069946,1348.050049,1026500000.0,1348.050049
2000-02-25,1353.430054,1362.140015,1329.150024,1333.359985,1065200000.0,1333.359985
2000-02-24,1360.689941,1364.800049,1329.880005,1353.430054,1215000000.0,1353.430054
2000-02-23,1352.170044,1370.109985,1342.439941,1360.689941,993700000.0,1360.689941
2000-02-22,1346.089966,1358.109985,1331.880005,1352.170044,980000000.0,1352.170044
2000-02-18,1388.26001,1388.589966,1345.319946,1346.089966,1042300000.0,1346.089966
2000-02-17,1387.670044,1399.880005,1380.069946,1388.26001,1034800000.0,1388.26001
2000-02-16,1402.050049,1404.550049,1385.579956,1387.670044,1018800000.0,1387.670044
2000-02-15,1389.939941,1407.719971,1376.25,1402.050049,1092100000.0,1402.050049
2000-02-14,1387.119995,1394.930054,1380.530029,1389.939941,927300000.0,1389.939941
2000-02-11,1416.829956,1416.829956,1378.890015,1387.119995,1025700000.0,1387.119995
2000-02-10,1411.699951,1422.099976,1406.430054,1416.829956,1058800000.0,1416.829956
2000-02-09,1441.719971,1444.550049,1411.650024,1411.709961,1050500000.0,1411.709961
2000-02-08,1424.23999,1441.829956,1424.23999,1441.719971,1047700000.0,1441.719971
2000-02-07,1424.369995,1427.150024,1413.329956,1424.23999,918100000.0,1424.23999
2000-02-04,1424.969971,1435.910034,1420.630005,1424.369995,1045100000.0,1424.369995
2000-02-03,1409.119995,1425.780029,1398.52002,1424.969971,1146500000.0,1424.969971
2000-02-02,1409.280029,1420.609985,1403.48999,1409.119995,1038600000.0,1409.119995
2000-02-01,1394.459961,1412.48999,1384.790039,1409.280029,981000000.0,1409.280029
2000-01-31,1360.160034,1394.47998,1350.140015,1394.459961,993800000.0,1394.459961
2000-01-28,1398.560059,1398.560059,1356.199951,1360.160034,1095800000.0,1360.160034
2000-01-27,1404.089966,1418.859985,1370.98999,1398.560059,1129500000.0,1398.560059
2000-01-26,1410.030029,1412.72998,1400.160034,1404.089966,1117300000.0,1404.089966
2000-01-25,1401.530029,1414.26001,1388.48999,1410.030029,1073700000.0,1410.030029
2000-01-24,1441.359985,1454.089966,1395.420044,1401.530029,1115800000.0,1401.530029
2000-01-21,1445.569946,1453.180054,1439.599976,1441.359985,1209800000.0,1441.359985
2000-01-20,1455.900024,1465.709961,1438.540039,1445.569946,1100700000.0,1445.569946
2000-01-19,1455.140015,1461.390015,1448.680054,1455.900024,1087800000.0,1455.900024
2000-01-18,1465.150024,1465.150024,1451.300049,1455.140015,1056700000.0,1455.140015
2000-01-14,1449.680054,1473.0,1449.680054,1465.150024,1085900000.0,1465.150024
2000-01-13,1432.25,1454.199951,1432.25,1449.680054,1030400000.0,1449.680054
2000-01-12,1438.560059,1442.599976,1427.079956,1432.25,974600000.0,1432.25
2000-01-11,1457.599976,1458.660034,1434.420044,1438.560059,1014000000.0,1438.560059
2000-01-10,1441.469971,1464.359985,1441.469971,1457.599976,1064800000.0,1457.599976
2000-01-07,1403.449951,1441.469971,1400.72998,1441.469971,1225200000.0,1441.469971
2000-01-06,1402.109985,1411.900024,1392.099976,1403.449951,1092300000.0,1403.449951
2000-01-05,1399.420044,1413.27002,1377.680054,1402.109985,1085500000.0,1402.109985
2000-01-04,1455.219971,1455.219971,1397.430054,1399.420044,1009000000.0,1399.420044
2000-01-03,1469.25,1478.0,1438.359985,1455.219971,931800000.0,1455.219971