GOOGL.dat

Date,Open,High,Low,Close,Volume,ExDividend,SplitRatio,AdjOpen,AdjHigh,AdjLow,AdjClose,AdjVolume
2017-12-29,1055.49,1058.05,1052.7,1053.4,1156357.0,0.0,1.0,1055.49,1058.05,1052.7,1053.4,1156357.0
2017-12-28,1062.25,1064.84,1053.38,1055.95,982285.0,0.0,1.0,1062.25,1064.84,1053.38,1055.95,982285.0
2017-12-27,1066.6,1068.27,1058.38,1060.2,1027634.0,0.0,1.0,1066.6,1068.27,1058.38,1060.2,1027634.0
2017-12-26,1068.64,1068.86,1058.64,1065.85,914574.0,0.0,1.0,1068.64,1068.86,1058.64,1065.85,914574.0
2017-12-22,1070.0,1071.72,1067.64,1068.86,860800.0,0.0,1.0,1070.0,1071.72,1067.64,1068.86,860800.0
2017-12-21,1075.39,1077.52,1069.0,1070.85,1211012.0,0.0,1.0,1075.39,1077.52,1069.0,1070.85,1211012.0
2017-12-20,1080.92,1081.23,1068.6,1073.56,1429035.0,0.0,1.0,1080.92,1081.23,1068.6,1073.56,1429035.0
2017-12-19,1083.02,1084.97,1072.27,1079.78,1287930.0,0.0,1.0,1083.02,1084.97,1072.27,1079.78,1287930.0
2017-12-18,1076.45,1086.49,1070.37,1085.09,1482768.0,0.0,1.0,1076.45,1086.49,1070.37,1085.09,1482768.0
2017-12-15,1063.78,1075.25,1060.09,1072.0,3080738.0,0.0,1.0,1063.78,1075.25,1060.09,1072.0,3080738.0
2017-12-14,1055.49,1067.08,1053.6,1057.47,1531504.0,0.0,1.0,1055.49,1067.08,1053.6,1057.47,1531504.0
2017-12-13,1052.08,1055.48,1046.58,1051.39,1369580.0,0.0,1.0,1052.08,1055.48,1046.58,1051.39,1369580.0
2017-12-12,1050.0,1062.5,1044.87,1048.77,1684977.0,0.0,1.0,1050.0,1062.5,1044.87,1048.77,1684977.0
2017-12-11,1051.11,1056.0,1044.12,1051.97,1096997.0,0.0,1.0,1051.11,1056.0,1044.12,1051.97,1096997.0
2017-12-08,1051.81,1056.42,1045.86,1049.38,1479665.0,0.0,1.0,1051.81,1056.42,1045.86,1049.38,1479665.0
2017-12-07,1036.07,1048.92,1035.36,1044.57,1437448.0,0.0,1.0,1036.07,1048.92,1035.36,1044.57,1437448.0
2017-12-06,1016.52,1039.58,1015.31,1032.72,1369276.0,0.0,1.0,1016.52,1039.58,1015.31,1032.72,1369276.0
2017-12-05,1010.99,1036.68,1002.32,1019.6,1927802.0,0.0,1.0,1010.99,1036.68,1002.32,1019.6,1927802.0
2017-12-04,1027.8,1031.34,1009.22,1011.87,1896325.0,0.0,1.0,1027.8,1031.34,1009.22,1011.87,1896325.0
2017-12-01,1030.41,1037.24,1016.9,1025.07,1850541.0,0.0,1.0,1030.41,1037.24,1016.9,1025.07,1850541.0
2017-11-30,1039.94,1044.14,1030.07,1036.17,2190379.0,0.0,1.0,1039.94,1044.14,1030.07,1036.17,2190379.0
2017-11-29,1056.18,1058.77,1029.65,1037.38,2737664.0,0.0,1.0,1056.18,1058.77,1029.65,1037.38,2737664.0
2017-11-28,1073.99,1080.0,1054.54,1063.29,1694098.0,0.0,1.0,1073.99,1080.0,1054.54,1063.29,1694098.0
2017-11-27,1058.57,1073.04,1054.77,1072.01,1708195.0,0.0,1.0,1058.57,1073.04,1054.77,1072.01,1708195.0
2017-11-24,1054.39,1060.07,1051.92,1056.52,825342.0,0.0,1.0,1054.39,1060.07,1051.92,1056.52,825342.0
2017-11-22,1051.16,1055.43,1047.25,1051.92,721498.0,0.0,1.0,1051.16,1055.43,1047.25,1051.92,721498.0
2017-11-21,1040.04,1050.39,1039.14,1050.3,1075568.0,0.0,1.0,1040.04,1050.39,1039.14,1050.3,1075568.0
2017-11-20,1036.0,1038.7,1032.68,1034.66,850423.0,0.0,1.0,1036.0,1038.7,1032.68,1034.66,850423.0
2017-11-17,1049.8,1051.0,1033.73,1035.89,1286044.0,0.0,1.0,1049.8,1051.0,1033.73,1035.89,1286044.0
2017-11-16,1038.75,1051.76,1038.0,1048.47,1125995.0,0.0,1.0,1038.75,1051.76,1038.0,1048.47,1125995.0
2017-11-15,1035.0,1039.63,1030.76,1036.41,900695.0,0.0,1.0,1035.0,1039.63,1030.76,1036.41,900695.0
2017-11-14,1037.72,1042.3,1029.33,1041.64,982782.0,0.0,1.0,1037.72,1042.3,1029.33,1041.64,982782.0
2017-11-13,1040.8,1048.74,1039.26,1041.2,914852.0,0.0,1.0,1040.8,1048.74,1039.26,1041.2,914852.0
2017-11-10,1043.87,1046.63,1041.22,1044.15,955500.0,0.0,1.0,1043.87,1046.63,1041.22,1044.15,955500.0
2017-11-09,1048.0,1050.88,1035.85,1047.72,1776722.0,0.0,1.0,1048.0,1050.88,1035.85,1047.72,1776722.0
2017-11-07,1049.65,1053.41,1043.0,1052.39,1254965.0,0.0,1.0,1049.65,1053.41,1043.0,1052.39,1254965.0
2017-11-06,1049.1,1052.59,1042.0,1042.68,897897.0,0.0,1.0,1049.1,1052.59,1042.0,1042.68,897897.0
2017-11-03,1042.75,1050.66,1037.65,1049.99,1370874.0,0.0,1.0,1042.75,1050.66,1037.65,1049.99,1370874.0
2017-11-02,1039.99,1045.52,1028.66,1042.97,1233333.0,0.0,1.0,1039.99,1045.52,1028.66,1042.97,1233333.0
2017-11-01,1036.32,1047.86,1034.0,1042.6,2105729.0,0.0,1.0,1036.32,1047.86,1034.0,1042.6,2105729.0
2017-10-31,1033.0,1041.0,1026.3,1033.04,1490660.0,0.0,1.0,1033.0,1041.0,1026.3,1033.04,1490660.0
2017-10-30,1029.16,1039.83,1022.33,1033.13,2245352.0,0.0,1.0,1029.16,1039.83,1022.33,1033.13,2245352.0
2017-10-27,1030.99,1063.62,1026.85,1033.67,5139945.0,0.0,1.0,1030.99,1063.62,1026.85,1033.67,5139945.0
2017-10-26,998.47,1006.51,990.47,991.42,1827682.0,0.0,1.0,998.47,1006.51,990.47,991.42,1827682.0
2017-10-25,986.27,994.43,977.722,991.46,1368042.0,0.0,1.0,986.27,994.43,977.722,991.46,1368042.0
2017-10-24,986.5,989.26,977.08,988.49,1416283.0,0.0,1.0,986.5,989.26,977.08,988.49,1416283.0
2017-10-23,1005.18,1005.79,983.1,985.54,1623580.0,0.0,1.0,1005.18,1005.79,983.1,985.54,1623580.0
2017-10-20,1007.05,1008.65,1002.27,1005.07,1568454.0,0.0,1.0,1007.05,1008.65,1002.27,1005.07,1568454.0
2017-10-19,1004.75,1007.32,997.3,1001.84,1677021.0,0.0,1.0,1004.75,1007.32,997.3,1001.84,1677021.0
2017-10-18,1011.05,1016.31,1005.32,1012.74,1270218.0,0.0,1.0,1011.05,1016.31,1005.32,1012.74,1270218.0
2017-10-17,1007.44,1014.56,1006.05,1011.0,991412.0,0.0,1.0,1007.44,1014.56,1006.05,1011.0,991412.0
2017-10-16,1009.63,1012.0,1001.52,1009.35,1066744.0,0.0,1.0,1009.63,1012.0,1001.52,1009.35,1066744.0
2017-10-13,1009.11,1014.76,1007.06,1007.87,1308881.0,0.0,1.0,1009.11,1014.76,1007.06,1007.87,1308881.0
2017-10-12,1003.84,1011.54,1001.1,1005.65,1521137.0,0.0,1.0,1003.84,1011.54,1001.1,1005.65,1521137.0
2017-10-11,989.04,1007.56,987.94,1005.65,1748443.0,0.0,1.0,989.04,1007.56,987.94,1005.65,1748443.0
2017-10-10,995.3,997.47,981.11,987.8,1158864.0,0.0,1.0,995.3,997.47,981.11,987.8,1158864.0
2017-10-09,995.0,1000.46,991.5,992.31,1151035.0,0.0,1.0,995.0,1000.46,991.5,992.31,1151035.0
2017-10-06,980.0,994.26,978.51,993.64,1490744.0,0.0,1.0,980.0,994.26,978.51,993.64,1490744.0
2017-10-05,972.79,986.5085,970.27,985.19,1627255.0,0.0,1.0,972.79,986.5085,970.27,985.19,1627255.0
2017-10-04,971.76,974.4,965.61,966.78,896531.0,0.0,1.0,971.76,974.4,965.61,966.78,896531.0
2017-10-03,967.56,972.44,962.705,972.08,1080312.0,0.0,1.0,967.56,972.44,962.705,972.08,1080312.0
2017-10-02,975.65,977.74,961.95,967.47,1466444.0,0.0,1.0,975.65,977.74,961.95,967.47,1466444.0
2017-09-29,966.0,975.81,966.0,973.72,1906445.0,0.0,1.0,966.0,975.81,966.0,973.72,1906445.0
2017-09-28,956.25,966.18,955.55,964.81,1347750.0,0.0,1.0,956.25,966.18,955.55,964.81,1347750.0
2017-09-27,942.74,965.43,941.95,959.9,2313498.0,0.0,1.0,942.74,965.43,941.95,959.9,2313498.0
2017-09-26,936.69,944.08,935.12,937.43,1618182.0,0.0,1.0,936.69,944.08,935.12,937.43,1618182.0
2017-09-25,939.45,939.75,924.5101,934.28,1847436.0,0.0,1.0,939.45,939.75,924.5101,934.28,1847436.0
2017-09-22,942.77,950.0,940.835,943.26,1067617.0,0.0,1.0,942.77,950.0,940.835,943.26,1067617.0
2017-09-21,948.13,952.8,939.38,947.55,1302726.0,0.0,1.0,948.13,952.8,939.38,947.55,1302726.0
2017-09-20,937.73,950.0,937.5,947.54,1896919.0,0.0,1.0,937.73,950.0,937.5,947.54,1896919.0
2017-09-19,933.41,937.94,926.66,936.86,1217430.0,0.0,1.0,933.41,937.94,926.66,936.86,1217430.0
2017-09-18,935.01,936.86,925.4,929.75,1445532.0,0.0,1.0,935.01,936.86,925.4,929.75,1445532.0
2017-09-15,940.09,941.75,931.25,935.29,1940047.0,0.0,1.0,940.09,941.75,931.25,935.29,1940047.0
2017-09-14,946.0,948.03,938.3560000000001,940.13,1415168.0,0.0,1.0,946.0,948.03,938.3560000000001,940.13,1415168.0
2017-09-13,945.5,952.85,944.74,950.44,1092849.0,0.0,1.0,945.5,952.85,944.74,950.44,1092849.0
2017-09-12,946.92,948.085,937.5,946.65,1245767.0,0.0,1.0,946.92,948.085,937.5,946.65,1245767.0
2017-09-11,947.2,952.68,941.0,943.29,1317796.0,0.0,1.0,947.2,952.68,941.0,943.29,1317796.0
2017-09-08,949.7,950.7,940.01,941.41,996449.0,0.0,1.0,949.7,950.7,940.01,941.41,996449.0
2017-09-07,944.25,950.4965,937.53,949.89,1103286.0,0.0,1.0,944.25,950.4965,937.53,949.89,1103286.0
2017-09-06,943.87,944.5,932.68,942.02,1375952.0,0.0,1.0,943.87,944.5,932.68,942.02,1375952.0
2017-09-05,946.86,951.3854,935.6,941.48,1455058.0,0.0,1.0,946.86,951.3854,935.6,941.48,1455058.0
2017-09-01,957.47,958.33,950.28,951.99,1034769.0,0.0,1.0,957.47,958.33,950.28,951.99,1034769.0
2017-08-31,946.3,957.195,946.25,955.24,1672387.0,0.0,1.0,946.3,957.195,946.25,955.24,1672387.0
2017-08-30,935.67,945.86,934.05,943.63,1112814.0,0.0,1.0,935.67,945.86,934.05,943.63,1112814.0
2017-08-29,919.95,938.19,919.31,935.75,1144834.0,0.0,1.0,919.95,938.19,919.31,935.75,1144834.0
2017-08-28,931.88,934.85,926.11,928.13,1025199.0,0.0,1.0,931.88,934.85,926.11,928.13,1025199.0
2017-08-25,939.21,940.73,930.1,930.5,1169101.0,0.0,1.0,939.21,940.73,930.1,930.5,1169101.0
2017-08-24,943.71,946.31,930.74,936.89,1249098.0,0.0,1.0,943.71,946.31,930.74,936.89,1249098.0
2017-08-23,937.0,945.425,935.24,942.58,1126487.0,0.0,1.0,937.0,945.425,935.24,942.58,1126487.0
2017-08-22,926.96,941.9617,926.17,940.4,1711377.0,0.0,1.0,926.96,941.9617,926.17,940.4,1711377.0
2017-08-21,925.77,928.25,918.6,920.87,1292624.0,0.0,1.0,925.77,928.25,918.6,920.87,1292624.0
2017-08-18,926.98,931.02,923.45,926.18,1327288.0,0.0,1.0,926.98,931.02,923.45,926.18,1327288.0
2017-08-17,942.95,943.81,927.64,927.66,1653779.0,0.0,1.0,942.95,943.81,927.64,927.66,1653779.0
2017-08-16,941.25,949.9,940.0391,944.27,1329301.0,0.0,1.0,941.25,949.9,940.0391,944.27,1329301.0
2017-08-15,941.03,943.07,936.64,938.08,1006064.0,0.0,1.0,941.03,943.07,936.64,938.08,1006064.0
2017-08-14,939.07,941.04,934.485,938.93,1140212.0,0.0,1.0,939.07,941.04,934.485,938.93,1140212.0
2017-08-11,923.71,933.36,921.22,930.09,1589808.0,0.0,1.0,923.71,933.36,921.22,930.09,1589808.0
2017-08-10,935.0,936.3,921.7768,923.59,2657279.0,0.0,1.0,935.0,936.3,921.7768,923.59,2657279.0
2017-08-09,938.45,943.76,933.92,940.08,1360604.0,0.0,1.0,938.45,943.76,933.92,940.08,1360604.0
2017-08-08,944.29,952.49,942.48,944.19,1438418.0,0.0,1.0,944.29,952.49,942.48,944.19,1438418.0
2017-08-07,947.52,948.96,943.5,945.75,1405132.0,0.0,1.0,947.52,948.96,943.5,945.75,1405132.0
2017-08-04,943.95,947.54,939.795,945.79,1192871.0,0.0,1.0,943.95,947.54,939.795,945.79,1192871.0
2017-08-03,949.1,950.0,939.44,940.3,1028591.0,0.0,1.0,949.1,950.0,939.44,940.3,1028591.0
2017-08-02,948.37,949.1,932.5210000000001,947.64,2019979.0,0.0,1.0,948.37,949.1,932.5210000000001,947.64,2019979.0
2017-08-01,947.81,954.49,944.96,946.56,1205799.0,0.0,1.0,947.81,954.49,944.96,946.56,1205799.0
2017-07-31,960.0,961.1925,941.725,945.5,2268160.0,0.0,1.0,960.0,961.1925,941.725,945.5,2268160.0
2017-07-28,947.99,961.79,945.31,958.33,1795477.0,0.0,1.0,947.99,961.79,945.31,958.33,1795477.0
2017-07-27,969.18,969.52,937.06,952.51,3685905.0,0.0,1.0,969.18,969.52,937.06,952.51,3685905.0
2017-07-26,972.78,973.95,960.23,965.31,2166225.0,0.0,1.0,972.78,973.95,960.23,965.31,2166225.0
2017-07-25,970.7,976.73,963.8,969.03,5793414.0,0.0,1.0,970.7,976.73,963.8,969.03,5793414.0
2017-07-24,994.1,1006.19,990.2728,998.31,3053176.0,0.0,1.0,994.1,1006.19,990.2728,998.31,3053176.0
2017-07-21,989.0,995.11,984.17,993.84,1412108.0,0.0,1.0,989.0,995.11,984.17,993.84,1412108.0
2017-07-20,997.0,998.68,984.62,992.19,1410290.0,0.0,1.0,997.0,998.68,984.62,992.19,1410290.0
2017-07-19,990.01,995.6,987.01,992.77,1392709.0,0.0,1.0,990.01,995.6,987.01,992.77,1392709.0
2017-07-18,973.36,990.85,972.04,986.95,1398920.0,0.0,1.0,973.36,990.85,972.04,986.95,1398920.0
2017-07-17,976.32,983.35,970.8,975.96,1644618.0,0.0,1.0,976.32,983.35,970.8,975.96,1644618.0
2017-07-14,974.0,977.54,970.15,976.91,1048240.0,0.0,1.0,974.0,977.54,970.15,976.91,1048240.0
2017-07-13,970.8,978.7,964.8,968.7175,1519987.0,0.0,1.0,970.8,978.7,964.8,968.7175,1519987.0
2017-07-12,960.86,969.63,957.04,967.66,1589548.0,0.0,1.0,960.86,969.63,957.04,967.66,1589548.0
2017-07-11,950.52,954.89,945.12,953.53,1444540.0,0.0,1.0,950.52,954.89,945.12,953.53,1444540.0
2017-07-10,941.95,953.13,941.95,951.0,1409850.0,0.0,1.0,941.95,953.13,941.95,951.0,1409850.0
2017-07-07,930.985,944.66,929.79,940.81,1614080.0,0.0,1.0,930.985,944.66,929.79,940.81,1614080.0
2017-07-06,925.0,936.14,919.85,927.69,1941822.0,0.0,1.0,925.0,936.14,919.85,927.69,1941822.0
2017-07-05,924.2,936.29,918.6305,932.26,2054927.0,0.0,1.0,924.2,936.29,918.6305,932.26,2054927.0
2017-07-03,933.22,934.24,915.31,919.46,1694587.0,0.0,1.0,933.22,934.24,915.31,919.46,1694587.0
2017-06-30,943.99,944.9995,929.61,929.68,2185444.0,0.0,1.0,943.99,944.9995,929.61,929.68,2185444.0
2017-06-29,951.35,951.66,929.6,937.82,3182331.0,0.0,1.0,951.35,951.66,929.6,937.82,3182331.0
2017-06-28,950.66,963.24,936.16,961.01,2713366.0,0.0,1.0,950.66,963.24,936.16,961.01,2713366.0
2017-06-27,961.6,967.22,947.09,948.09,2428048.0,0.0,1.0,961.6,967.22,947.09,948.09,2428048.0
2017-06-26,990.0,993.99,970.33,972.09,1505655.0,0.0,1.0,990.0,993.99,970.33,972.09,1505655.0
2017-06-23,975.5,986.62,974.46,986.09,1439728.0,0.0,1.0,975.5,986.62,974.46,986.09,1439728.0
2017-06-22,976.87,980.5,973.3148,976.62,940086.0,0.0,1.0,976.87,980.5,973.3148,976.62,940086.0
2017-06-21,970.79,979.67,969.16,978.59,1141315.0,0.0,1.0,970.79,979.67,969.16,978.59,1141315.0
2017-06-20,975.31,980.79,968.2,968.99,1273013.0,0.0,1.0,975.31,980.79,968.2,968.99,1273013.0
2017-06-19,969.65,979.3,968.2,975.22,1449343.0,0.0,1.0,969.65,979.3,968.2,975.22,1449343.0
2017-06-16,957.91,959.95,948.7,958.62,2484914.0,0.0,1.0,957.91,959.95,948.7,958.62,2484914.0
2017-06-15,948.02,960.6775,940.37,960.18,2349212.0,0.0,1.0,948.02,960.6775,940.37,960.18,2349212.0
2017-06-14,975.5,979.7,959.5103,967.93,1489046.0,0.0,1.0,975.5,979.7,959.5103,967.93,1489046.0
2017-06-13,972.04,977.91,962.01,970.5,1992456.0,0.0,1.0,972.04,977.91,962.01,970.5,1992456.0
2017-06-12,958.72,968.0,936.795,961.81,4167184.0,0.0,1.0,958.72,968.0,936.795,961.81,4167184.0
2017-06-09,1005.49,1005.5,953.37,970.12,3613964.0,0.0,1.0,1005.49,1005.5,953.37,970.12,3613964.0
2017-06-08,1004.23,1005.6,996.62,1004.28,1657881.0,0.0,1.0,1004.23,1005.6,996.62,1004.28,1657881.0
2017-06-07,998.82,1003.91,995.81,1001.59,1348198.0,0.0,1.0,998.82,1003.91,995.81,1001.59,1348198.0
2017-06-06,1003.31,1008.61,994.8,996.68,1517356.0,0.0,1.0,1003.31,1008.61,994.8,996.68,1517356.0
2017-06-05,997.89,1007.4,995.45,1003.88,1353264.0,0.0,1.0,997.89,1007.4,995.45,1003.88,1353264.0
2017-06-02,988.59,996.48,987.07,996.12,1719720.0,0.0,1.0,988.59,996.48,987.07,996.12,1719720.0
2017-06-01,990.96,993.14,981.29,988.29,1295552.0,0.0,1.0,990.96,993.14,981.29,988.29,1295552.0
2017-05-31,996.21,999.6,981.68,987.09,1703990.0,0.0,1.0,996.21,999.6,981.68,987.09,1703990.0
2017-05-30,992.5,997.62,991.3601,996.17,1511472.0,0.0,1.0,992.5,997.62,991.3601,996.17,1511472.0
2017-05-26,992.0,996.39,987.36,993.27,1622807.0,0.0,1.0,992.0,996.39,987.36,993.27,1622807.0
2017-05-25,979.0,995.78,977.82,991.86,1951402.0,0.0,1.0,979.0,995.78,977.82,991.86,1951402.0
2017-05-24,975.26,978.115,971.6299,977.61,1128880.0,0.0,1.0,975.26,978.115,971.6299,977.61,1128880.0
2017-05-23,969.96,974.51,964.5,970.55,1529617.0,0.0,1.0,969.96,974.51,964.5,970.55,1529617.0
2017-05-22,957.0,964.82,956.56,964.07,1305246.0,0.0,1.0,957.0,964.82,956.56,964.07,1305246.0
2017-05-19,952.82,959.56,952.0,954.65,1327354.0,0.0,1.0,952.82,959.56,952.0,954.65,1327354.0
2017-05-18,943.2,954.18,941.27,950.5,1758452.0,0.0,1.0,943.2,954.18,941.27,950.5,1758452.0
2017-05-17,959.7,960.99,940.06,942.17,2414323.0,0.0,1.0,959.7,960.99,940.06,942.17,2414323.0
2017-05-16,963.55,965.8955,960.35,964.61,1069898.0,0.0,1.0,963.55,965.8955,960.35,964.61,1069898.0
2017-05-15,955.29,962.7,952.82,959.22,1314574.0,0.0,1.0,955.29,962.7,952.82,959.22,1314574.0
2017-05-12,957.85,957.98,952.06,955.14,1204133.0,0.0,1.0,957.85,957.98,952.06,955.14,1204133.0
2017-05-11,951.29,957.99,948.61,955.89,1016797.0,0.0,1.0,951.29,957.99,948.61,955.89,1016797.0
2017-05-10,956.22,956.71,949.84,954.84,1135809.0,0.0,1.0,956.22,956.71,949.84,954.84,1135809.0
2017-05-09,961.33,962.2,954.4,956.71,1633396.0,0.0,1.0,961.33,962.2,954.4,956.71,1633396.0
2017-05-08,947.45,960.99,947.395,958.69,1863198.0,0.0,1.0,947.45,960.99,947.395,958.69,1863198.0
2017-05-05,956.72,958.4395,948.0986,950.28,1593898.0,0.0,1.0,956.72,958.4395,948.0986,950.28,1593898.0
2017-05-04,950.29,959.14,947.37,954.72,1934652.0,0.0,1.0,950.29,959.14,947.37,954.72,1934652.0
2017-05-03,936.05,950.2,935.21,948.45,1792847.0,0.0,1.0,936.05,950.2,935.21,948.45,1792847.0
2017-05-02,933.27,942.985,931.0,937.09,1745453.0,0.0,1.0,933.27,942.985,931.0,937.09,1745453.0
2017-05-01,924.15,935.82,920.8,932.82,2294856.0,0.0,1.0,924.15,935.82,920.8,932.82,2294856.0
2017-04-28,929.0,935.9,923.22,924.52,3753169.0,0.0,1.0,929.0,935.9,923.22,924.52,3753169.0
2017-04-27,890.0,893.3774,887.18,891.44,1817740.0,0.0,1.0,890.0,893.3774,887.18,891.44,1817740.0
2017-04-26,891.39,892.99,885.15,889.14,1302032.0,0.0,1.0,891.39,892.99,885.15,889.14,1302032.0
2017-04-25,882.26,892.25,879.2801,888.84,2020460.0,0.0,1.0,882.26,892.25,879.2801,888.84,2020460.0
2017-04-24,868.44,879.96,866.11,878.93,1691896.0,0.0,1.0,868.44,879.96,866.11,878.93,1691896.0
2017-04-21,860.62,862.44,857.73,858.95,1172870.0,0.0,1.0,860.62,862.44,857.73,858.95,1172870.0
2017-04-20,859.74,863.93,857.5,860.08,1188843.0,0.0,1.0,859.74,863.93,857.5,860.08,1188843.0
2017-04-19,857.385,860.2,853.5275,856.51,1080336.0,0.0,1.0,857.385,860.2,853.5275,856.51,1080336.0
2017-04-18,852.54,857.39,851.25,853.99,936201.0,0.0,1.0,852.54,857.39,851.25,853.99,936201.0
2017-04-17,841.38,855.64,841.03,855.13,1049125.0,0.0,1.0,841.38,855.64,841.03,855.13,1049125.0
2017-04-13,841.04,843.73,837.8503,840.18,1073650.0,0.0,1.0,841.04,843.73,837.8503,840.18,1073650.0
2017-04-12,838.46,843.72,837.59,841.46,1135775.0,0.0,1.0,838.46,843.72,837.59,841.46,1135775.0
2017-04-11,841.7,844.63,834.6,839.88,974343.0,0.0,1.0,841.7,844.63,834.6,839.88,974343.0
2017-04-10,841.54,846.7372,840.79,841.7,1046215.0,0.0,1.0,841.54,846.7372,840.79,841.7,1046215.0
2017-04-07,845.0,845.88,837.3,842.1,1110404.0,0.0,1.0,845.0,845.88,837.3,842.1,1110404.0
2017-04-06,849.5,853.59,844.0,845.095,1533564.0,0.0,1.0,849.5,853.59,844.0,845.095,1533564.0
2017-04-05,854.71,860.59,847.52,848.91,1855153.0,0.0,1.0,854.71,860.59,847.52,848.91,1855153.0
2017-04-04,848.0,853.0,847.505,852.57,1348494.0,0.0,1.0,848.0,853.0,847.505,852.57,1348494.0
2017-04-03,848.75,859.0,847.5298,856.75,1969402.0,0.0,1.0,848.75,859.0,847.5298,856.75,1969402.0
2017-03-31,846.83,849.56,845.2445,847.8,1440982.0,0.0,1.0,846.83,849.56,845.2445,847.8,1440982.0
2017-03-30,851.98,852.0,846.77,849.48,949398.0,0.0,1.0,851.98,852.0,846.77,849.48,949398.0
2017-03-29,842.75,851.585,841.38,849.87,1457347.0,0.0,1.0,842.75,851.585,841.38,849.87,1457347.0
2017-03-28,839.69,845.4,832.265,840.63,1519202.0,0.0,1.0,839.69,845.4,832.265,840.63,1519202.0
2017-03-27,828.09,841.38,824.3,838.51,1935211.0,0.0,1.0,828.09,841.38,824.3,838.51,1935211.0
2017-03-24,842.0,844.0,829.1,835.14,2105682.0,0.0,1.0,842.0,844.0,829.1,835.14,2105682.0
2017-03-23,841.39,841.69,833.0,839.65,3287669.0,0.0,1.0,841.39,841.69,833.0,839.65,3287669.0
2017-03-22,849.48,855.35,847.0,849.8,1366749.0,0.0,1.0,849.48,855.35,847.0,849.8,1366749.0
2017-03-21,870.06,873.47,847.687,850.14,2537978.0,0.0,1.0,870.06,873.47,847.687,850.14,2537978.0
2017-03-20,869.48,870.34,864.665,867.91,1542199.0,0.0,1.0,869.48,870.34,864.665,867.91,1542199.0
2017-03-17,873.68,874.42,868.37,872.37,1868252.0,0.0,1.0,873.68,874.42,868.37,872.37,1868252.0
2017-03-16,870.53,872.71,867.52,870.0,1104452.0,0.0,1.0,870.53,872.71,867.52,870.0,1104452.0
2017-03-15,867.94,869.88,861.295,868.39,1332885.0,0.0,1.0,867.94,869.88,861.295,868.39,1332885.0
2017-03-14,863.75,867.58,860.13,865.91,1061692.0,0.0,1.0,863.75,867.58,860.13,865.91,1061692.0
2017-03-13,860.83,867.13,860.82,864.58,1166605.0,0.0,1.0,860.83,867.13,860.82,864.58,1166605.0
2017-03-10,862.7,864.2289999999999,857.61,861.405,1336585.0,0.0,1.0,862.7,864.2289999999999,857.61,861.405,1336585.0
2017-03-09,853.69,860.71,852.67,857.84,1347697.0,0.0,1.0,853.69,860.71,852.67,857.84,1347697.0
2017-03-08,853.12,856.93,851.25,853.64,1029834.0,0.0,1.0,853.12,856.93,851.25,853.64,1029834.0
2017-03-07,847.26,853.33,845.52,851.15,1038696.0,0.0,1.0,847.26,853.33,845.52,851.15,1038696.0
2017-03-06,846.86,848.94,841.17,847.27,1047872.0,0.0,1.0,846.86,848.94,841.17,847.27,1047872.0
2017-03-03,848.94,850.82,844.705,849.08,1006612.0,0.0,1.0,848.94,850.82,844.705,849.08,1006612.0
2017-03-02,856.31,856.49,848.72,849.85,1250938.0,0.0,1.0,856.31,856.49,848.72,849.85,1250938.0
2017-03-01,851.38,858.0,849.02,856.75,1818671.0,0.0,1.0,851.38,858.0,849.02,856.75,1818671.0
2017-02-28,847.35,848.83,841.4422,844.93,1383119.0,0.0,1.0,847.35,848.83,841.4422,844.93,1383119.0
2017-02-27,844.95,850.67,843.01,849.67,1010333.0,0.0,1.0,844.95,850.67,843.01,849.67,1010333.0
2017-02-24,847.65,848.36,842.9601,847.81,1346189.0,0.0,1.0,847.65,848.36,842.9601,847.81,1346189.0
2017-02-23,851.08,852.62,842.5,851.0,1386681.0,0.0,1.0,851.08,852.62,842.5,851.0,1386681.0
2017-02-22,848.0,853.79,846.7101,851.36,1224889.0,0.0,1.0,848.0,853.79,846.7101,851.36,1224889.0
2017-02-21,847.99,852.2,846.55,849.27,1261062.0,0.0,1.0,847.99,852.2,846.55,849.27,1261062.0
2017-02-17,841.31,846.94,839.78,846.55,1461210.0,0.0,1.0,841.31,846.94,839.78,846.55,1461210.0
2017-02-16,838.5,842.69,837.26,842.17,1005084.0,0.0,1.0,838.5,842.69,837.26,842.17,1005084.0
2017-02-15,838.81,841.7725,836.22,837.32,1357185.0,0.0,1.0,838.81,841.7725,836.22,837.32,1357185.0
2017-02-14,839.77,842.0,835.83,840.03,1363345.0,0.0,1.0,839.77,842.0,835.83,840.03,1363345.0
2017-02-13,837.7,841.735,836.2460000000001,838.96,1295708.0,0.0,1.0,837.7,841.735,836.2460000000001,838.96,1295708.0
2017-02-10,832.95,837.15,830.51,834.85,1415128.0,0.0,1.0,832.95,837.15,830.51,834.85,1415128.0
2017-02-09,831.73,831.98,826.5,830.06,1194238.0,0.0,1.0,831.73,831.98,826.5,830.06,1194238.0
2017-02-08,830.53,834.25,825.11,829.88,1302225.0,0.0,1.0,830.53,834.25,825.11,829.88,1302225.0
2017-02-07,825.5,831.92,823.2926,829.23,1666605.0,0.0,1.0,825.5,831.92,823.2926,829.23,1666605.0
2017-02-06,820.92,822.39,814.29,821.62,1350875.0,0.0,1.0,820.92,822.39,814.29,821.62,1350875.0
2017-02-03,823.13,826.13,819.35,820.13,1528095.0,0.0,1.0,823.13,826.13,819.35,820.13,1528095.0
2017-02-02,815.0,824.56,812.051,818.26,1689179.0,0.0,1.0,815.0,824.56,812.051,818.26,1689179.0
2017-02-01,824.0,824.0,812.25,815.24,2251047.0,0.0,1.0,824.0,824.0,812.25,815.24,2251047.0
2017-01-31,819.5,823.07,813.4,820.19,2020180.0,0.0,1.0,819.5,823.07,813.4,820.19,2020180.0
2017-01-30,837.06,837.23,821.03,823.83,3516933.0,0.0,1.0,837.06,837.23,821.03,823.83,3516933.0
2017-01-27,859.0,867.0,841.9,845.03,3752497.0,0.0,1.0,859.0,867.0,841.9,845.03,3752497.0
2017-01-26,859.05,861.0,850.5201,856.98,3493251.0,0.0,1.0,859.05,861.0,850.5201,856.98,3493251.0
2017-01-25,853.55,858.7936,849.74,858.45,1662148.0,0.0,1.0,853.55,858.7936,849.74,858.45,1662148.0
2017-01-24,846.98,851.52,842.28,849.53,1688375.0,0.0,1.0,846.98,851.52,842.28,849.53,1688375.0
2017-01-23,831.61,845.5428,828.7,844.43,2457377.0,0.0,1.0,831.61,845.5428,828.7,844.43,2457377.0
2017-01-20,829.09,829.24,824.6,828.17,1306183.0,0.0,1.0,829.09,829.24,824.6,828.17,1306183.0
2017-01-19,829.0,832.9999,823.96,824.37,1070454.0,0.0,1.0,829.0,832.9999,823.96,824.37,1070454.0
2017-01-18,829.8,829.81,824.08,829.02,1027698.0,0.0,1.0,829.8,829.81,824.08,829.02,1027698.0
2017-01-17,830.0,830.18,823.2001,827.46,1440905.0,0.0,1.0,830.0,830.18,823.2001,827.46,1440905.0
2017-01-13,831.0,834.65,829.52,830.94,1290182.0,0.0,1.0,831.0,834.65,829.52,830.94,1290182.0
2017-01-12,828.38,830.38,821.01,829.53,1350308.0,0.0,1.0,828.38,830.38,821.01,829.53,1350308.0
2017-01-11,826.62,829.9,821.47,829.86,1325394.0,0.0,1.0,826.62,829.9,821.47,829.86,1325394.0
2017-01-10,827.07,829.41,823.14,826.01,1197442.0,0.0,1.0,827.07,829.41,823.14,826.01,1197442.0
2017-01-09,826.37,830.43,821.62,827.18,1408924.0,0.0,1.0,826.37,830.43,821.62,827.18,1408924.0
2017-01-06,814.99,828.96,811.5,825.21,2017097.0,0.0,1.0,814.99,828.96,811.5,825.21,2017097.0
2017-01-05,807.5,813.74,805.92,813.02,1340535.0,0.0,1.0,807.5,813.74,805.92,813.02,1340535.0
2017-01-04,809.89,813.43,804.11,807.77,1515339.0,0.0,1.0,809.89,813.43,804.11,807.77,1515339.0
2017-01-03,800.62,811.435,796.89,808.01,1959033.0,0.0,1.0,800.62,811.435,796.89,808.01,1959033.0
2016-12-30,803.21,803.285,789.62,792.45,1735879.0,0.0,1.0,803.21,803.285,789.62,792.45,1735879.0
2016-12-29,802.33,805.75,798.1439999999999,802.88,1057392.0,0.0,1.0,802.33,805.75,798.1439999999999,802.88,1057392.0
2016-12-28,813.33,813.33,802.44,804.57,1214756.0,0.0,1.0,813.33,813.33,802.44,804.57,1214756.0
2016-12-27,808.68,816.0,805.8,809.93,975962.0,0.0,1.0,808.68,816.0,805.8,809.93,975962.0
2016-12-23,808.01,810.9696,805.11,807.8,765537.0,0.0,1.0,808.01,810.9696,805.11,807.8,765537.0
2016-12-22,809.1,811.07,806.03,809.68,1132119.0,0.0,1.0,809.1,811.07,806.03,809.68,1132119.0
2016-12-21,815.72,815.72,805.1,812.2,1459628.0,0.0,1.0,815.72,815.72,805.1,812.2,1459628.0
2016-12-20,813.37,816.49,811.0,815.2,1271883.0,0.0,1.0,813.37,816.49,811.0,815.2,1271883.0
2016-12-19,809.28,816.22,804.5,812.5,1263581.0,0.0,1.0,809.28,816.22,804.5,812.5,1263581.0
2016-12-16,818.31,819.2,808.12,809.84,2598866.0,0.0,1.0,818.31,819.2,808.12,809.84,2598866.0
2016-12-15,817.36,823.0,812.0,815.65,1769719.0,0.0,1.0,817.36,823.0,812.0,815.65,1769719.0
2016-12-14,815.92,824.26,812.78,817.89,1799654.0,0.0,1.0,815.92,824.26,812.78,817.89,1799654.0
2016-12-13,812.39,824.3,811.94,815.34,2128210.0,0.0,1.0,812.39,824.3,811.94,815.34,2128210.0
2016-12-12,804.82,811.35,804.5311,807.9,1628602.0,0.0,1.0,804.82,811.35,804.5311,807.9,1628602.0
2016-12-09,799.3,809.95,798.05,809.45,1904463.0,0.0,1.0,799.3,809.95,798.05,809.45,1904463.0
2016-12-08,792.95,799.0,787.905,795.17,1612531.0,0.0,1.0,792.95,799.0,787.905,795.17,1612531.0
2016-12-07,779.95,792.0,773.53,791.47,2029415.0,0.0,1.0,779.95,792.0,773.53,791.47,2029415.0
2016-12-06,780.19,785.28,773.32,776.18,1734099.0,0.0,1.0,780.19,785.28,773.32,776.18,1734099.0
2016-12-05,770.0,780.0,766.9686,778.22,1688473.0,0.0,1.0,770.0,780.0,766.9686,778.22,1688473.0
2016-12-02,761.9,770.5,759.0,764.46,1718846.0,0.0,1.0,761.9,770.5,759.0,764.46,1718846.0
2016-12-01,778.55,778.6,753.36,764.33,2867074.0,0.0,1.0,778.55,778.6,753.36,764.33,2867074.0
2016-11-30,789.1,791.51,773.145,775.88,2279054.0,0.0,1.0,789.1,791.51,773.145,775.88,2279054.0
2016-11-29,788.38,796.44,785.34,789.44,1561981.0,0.0,1.0,788.38,796.44,785.34,789.44,1561981.0
2016-11-28,778.35,799.74,778.1,785.79,2575432.0,0.0,1.0,778.35,799.74,778.1,785.79,2575432.0
2016-11-25,782.61,782.9,778.19,780.23,613549.0,0.0,1.0,782.61,782.9,778.19,780.23,613549.0
2016-11-23,789.52,789.52,772.65,779.0,1312981.0,0.0,1.0,789.52,789.52,772.65,779.0,1312981.0
2016-11-22,788.99,793.77,783.74,785.0,1394174.0,0.0,1.0,788.99,793.77,783.74,785.0,1394174.0
2016-11-21,778.1,786.55,776.3,784.8,1630835.0,0.0,1.0,778.1,786.55,776.3,784.8,1630835.0
2016-11-18,787.17,791.29,775.35,775.97,1806264.0,0.0,1.0,787.17,791.29,775.35,775.97,1806264.0
2016-11-17,782.5,788.9,779.85,786.16,1533679.0,0.0,1.0,782.5,788.9,779.85,786.16,1533679.0
2016-11-16,781.84,783.5,766.33,779.98,1798360.0,0.0,1.0,781.84,783.5,766.33,779.98,1798360.0
2016-11-15,765.47,780.2376,765.22,775.16,2943889.0,0.0,1.0,765.47,780.2376,765.22,775.16,2943889.0
2016-11-14,771.76,771.78,743.59,753.22,3688274.0,0.0,1.0,771.76,771.78,743.59,753.22,3688274.0
2016-11-11,776.81,777.29,765.54,771.75,3592641.0,0.0,1.0,776.81,777.29,765.54,771.75,3592641.0
2016-11-10,810.0,810.06,768.23,780.29,5909609.0,0.0,1.0,810.0,810.06,768.23,780.29,5909609.0
2016-11-09,801.83,811.71,792.035,805.59,3098510.0,0.0,1.0,801.83,811.71,792.035,805.59,3098510.0
2016-11-08,802.03,816.04,799.62,811.98,1769069.0,0.0,1.0,802.03,816.04,799.62,811.98,1769069.0
2016-11-07,794.95,805.0,792.9,802.03,1992570.0,0.0,1.0,794.95,805.0,792.9,802.03,1992570.0
2016-11-04,771.3,788.48,771.0043,781.1,1970603.0,0.0,1.0,771.3,788.48,771.0043,781.1,1970603.0
2016-11-03,784.5,790.0,778.63,782.19,2175216.0,0.0,1.0,784.5,790.0,778.63,782.19,2175216.0
2016-11-02,806.76,806.76,785.0,788.42,2350736.0,0.0,1.0,806.76,806.76,785.0,788.42,2350736.0
2016-11-01,810.87,813.96,798.26,805.48,2355890.0,0.0,1.0,810.87,813.96,798.26,805.48,2355890.0
2016-10-31,822.43,822.63,808.0,809.9,2242679.0,0.0,1.0,822.43,822.63,808.0,809.9,2242679.0
2016-10-28,829.94,839.0,817.0,819.56,4354884.0,0.0,1.0,829.94,839.0,817.0,819.56,4354884.0
2016-10-27,823.01,826.58,814.61,817.35,2973486.0,0.0,1.0,823.01,826.58,814.61,817.35,2973486.0
2016-10-26,827.12,827.71,816.35,822.1,1794868.0,0.0,1.0,827.12,827.71,816.35,822.1,1794868.0
2016-10-25,838.5,838.5,825.3005,828.55,1890712.0,0.0,1.0,838.5,838.5,825.3005,828.55,1890712.0
2016-10-24,830.09,837.94,829.04,835.74,1447616.0,0.0,1.0,830.09,837.94,829.04,835.74,1447616.0
2016-10-21,820.0,824.29,818.31,824.06,1615814.0,0.0,1.0,820.0,824.29,818.31,824.06,1615814.0
2016-10-20,827.56,828.465,820.55,821.63,1393870.0,0.0,1.0,827.56,828.465,820.55,821.63,1393870.0
2016-10-19,824.52,829.81,823.205,827.09,1500142.0,0.0,1.0,824.52,829.81,823.205,827.09,1500142.0
2016-10-18,814.21,828.81,813.33,821.49,2289265.0,0.0,1.0,814.21,828.81,813.33,821.49,2289265.0
2016-10-17,805.99,813.49,803.83,806.84,1056367.0,0.0,1.0,805.99,813.49,803.83,806.84,1056367.0
2016-10-14,807.45,810.09,802.32,804.6,1111934.0,0.0,1.0,807.45,810.09,802.32,804.6,1111934.0
2016-10-13,806.07,806.56,798.62,804.08,1368981.0,0.0,1.0,806.07,806.56,798.62,804.08,1368981.0
2016-10-12,811.96,814.5,808.5545,811.77,907876.0,0.0,1.0,811.96,814.5,808.5545,811.77,907876.0
2016-10-11,814.17,819.86,807.37,809.57,1721575.0,0.0,1.0,814.17,819.86,807.37,809.57,1721575.0
2016-10-10,803.93,817.38,802.24,814.17,1496115.0,0.0,1.0,803.93,817.38,802.24,814.17,1496115.0
2016-10-07,805.93,805.94,796.82,800.71,1163899.0,0.0,1.0,805.93,805.94,796.82,800.71,1163899.0
2016-10-06,804.08,806.945,800.51,803.08,1099909.0,0.0,1.0,804.08,806.945,800.51,803.08,1099909.0
2016-10-05,806.0,808.5,800.71,801.23,1213820.0,0.0,1.0,806.0,808.5,800.71,801.23,1213820.0
2016-10-04,805.0,806.5,799.67,802.79,1258706.0,0.0,1.0,805.0,806.5,799.67,802.79,1258706.0
2016-10-03,802.55,803.54,796.23,800.38,1489212.0,0.0,1.0,802.55,803.54,796.23,800.38,1489212.0
2016-09-30,803.6,808.09,801.5,804.06,1660201.0,0.0,1.0,803.6,808.09,801.5,804.06,1660201.0
2016-09-29,807.23,813.91,800.855,802.64,1349974.0,0.0,1.0,807.23,813.91,800.855,802.64,1349974.0
2016-09-28,804.08,810.25,802.7803,810.06,1470280.0,0.0,1.0,804.08,810.25,802.7803,810.06,1470280.0
2016-09-27,801.83,813.49,801.83,810.73,1367271.0,0.0,1.0,801.83,813.49,801.83,810.73,1367271.0
2016-09-26,809.82,810.08,800.45,802.65,1472732.0,0.0,1.0,809.82,810.08,800.45,802.65,1472732.0
2016-09-23,815.14,817.0,812.73,814.96,1411673.0,0.0,1.0,815.14,817.0,812.73,814.96,1411673.0
2016-09-22,810.0,819.06,807.71,815.95,1759290.0,0.0,1.0,810.0,819.06,807.71,815.95,1759290.0
2016-09-21,801.26,805.91,796.03,805.03,1348476.0,0.0,1.0,801.26,805.91,796.03,805.03,1348476.0
2016-09-20,800.0,802.75,798.26,799.78,1050041.0,0.0,1.0,800.0,802.75,798.26,799.78,1050041.0
2016-09-19,801.11,803.99,793.56,795.39,1149522.0,0.0,1.0,801.11,803.99,793.56,795.39,1149522.0
2016-09-16,799.02,799.02,793.62,797.97,2130571.0,0.0,1.0,799.02,799.02,793.62,797.97,2130571.0
2016-09-15,790.01,803.645,788.66,801.23,1566360.0,0.0,1.0,790.01,803.645,788.66,801.23,1566360.0
2016-09-14,787.53,796.33,787.53,790.46,1313912.0,0.0,1.0,787.53,796.33,787.53,790.46,1313912.0
2016-09-13,794.01,795.79,784.33,788.72,1809044.0,0.0,1.0,794.01,795.79,784.33,788.72,1809044.0
2016-09-12,784.52,800.17,783.5,798.82,1863737.0,0.0,1.0,784.52,800.17,783.5,798.82,1863737.0
2016-09-09,798.77,801.75,788.05,788.48,1887633.0,0.0,1.0,798.77,801.75,788.05,788.48,1887633.0
2016-09-08,805.22,808.42,801.0101,802.84,1177660.0,0.0,1.0,805.22,808.42,801.0101,802.84,1177660.0
2016-09-07,807.93,810.6,803.72,807.99,1145724.0,0.0,1.0,807.93,810.6,803.72,807.99,1145724.0
2016-09-06,798.39,810.89,795.43,808.02,1989537.0,0.0,1.0,798.39,810.89,795.43,808.02,1989537.0
2016-09-02,795.27,797.1,793.26,796.87,1349896.0,0.0,1.0,795.27,797.1,793.26,796.87,1349896.0
2016-09-01,791.98,792.89,786.33,791.4,1303460.0,0.0,1.0,791.98,792.89,786.33,791.4,1303460.0
2016-08-31,789.6,791.57,787.2,789.85,1071420.0,0.0,1.0,789.6,791.57,787.2,789.85,1071420.0
2016-08-30,792.88,798.0,789.47,791.92,1167413.0,0.0,1.0,792.88,798.0,789.47,791.92,1167413.0
2016-08-29,793.05,798.52,790.32,795.82,773698.0,0.0,1.0,793.05,798.52,790.32,795.82,773698.0
2016-08-26,792.49,799.4,789.4069,793.22,1248881.0,0.0,1.0,792.49,799.4,789.4069,793.22,1248881.0
2016-08-25,792.0,794.72,787.23,791.3,1202680.0,0.0,1.0,792.0,794.72,787.23,791.3,1202680.0
2016-08-24,796.86,798.46,790.76,793.6,1284437.0,0.0,1.0,796.86,798.46,790.76,793.6,1284437.0
2016-08-23,800.48,801.0,795.99,796.59,917513.0,0.0,1.0,800.48,801.0,795.99,796.59,917513.0
2016-08-22,798.51,799.3,794.33,796.95,853365.0,0.0,1.0,798.51,799.3,794.33,796.95,853365.0
2016-08-19,799.79,801.23,796.88,799.65,1120763.0,0.0,1.0,799.79,801.23,796.88,799.65,1120763.0
2016-08-18,805.36,808.0,801.63,802.75,865160.0,0.0,1.0,805.36,808.0,801.63,802.75,865160.0
2016-08-17,800.0,805.63,796.3,805.42,1066070.0,0.0,1.0,800.0,805.63,796.3,805.42,1066070.0
2016-08-16,803.5,804.26,797.0,801.19,1057897.0,0.0,1.0,803.5,804.26,797.0,801.19,1057897.0
2016-08-15,807.21,811.36,804.03,805.96,930074.0,0.0,1.0,807.21,811.36,804.03,805.96,930074.0
2016-08-12,805.09,807.19,803.64,807.05,897283.0,0.0,1.0,805.09,807.19,803.64,807.05,897283.0
2016-08-11,810.47,813.8789999999999,806.0,808.2,1282274.0,0.0,1.0,810.47,813.8789999999999,806.0,808.2,1282274.0
2016-08-10,807.05,810.8789999999999,806.49,808.49,918514.0,0.0,1.0,807.05,810.8789999999999,806.49,808.49,918514.0
2016-08-09,804.49,813.33,804.06,807.48,1607685.0,0.0,1.0,804.49,813.33,804.06,807.48,1607685.0
2016-08-08,806.0,807.6,801.69,805.23,1221609.0,0.0,1.0,806.0,807.6,801.69,805.23,1221609.0
2016-08-05,800.11,807.22,797.81,806.93,1807271.0,0.0,1.0,800.11,807.22,797.81,806.93,1807271.0
2016-08-04,798.24,800.2,793.92,797.25,1076031.0,0.0,1.0,798.24,800.2,793.92,797.25,1076031.0
2016-08-03,796.47,799.54,793.02,798.92,1461025.0,0.0,1.0,796.47,799.54,793.02,798.92,1461025.0
2016-08-02,797.33,802.32,794.53,800.12,1996354.0,0.0,1.0,797.33,802.32,794.53,800.12,1996354.0
2016-08-01,786.67,807.49,785.04,800.94,3029658.0,0.0,1.0,786.67,807.49,785.04,800.94,3029658.0
2016-07-29,797.71,803.94,790.0,791.34,5090527.0,0.0,1.0,797.71,803.94,790.0,791.34,5090527.0
2016-07-28,768.84,768.97,759.09,765.84,3673221.0,0.0,1.0,768.84,768.97,759.09,765.84,3673221.0
2016-07-27,758.97,764.45,755.93,761.97,1608589.0,0.0,1.0,758.97,764.45,755.93,761.97,1608589.0
2016-07-26,757.52,759.26,752.7503,757.65,1189573.0,0.0,1.0,757.52,759.26,752.7503,757.65,1189573.0
2016-07-25,757.68,759.8249,754.07,757.52,1073310.0,0.0,1.0,757.68,759.8249,754.07,757.52,1073310.0
2016-07-22,757.32,759.45,752.655,759.28,1046024.0,0.0,1.0,757.32,759.45,752.655,759.28,1046024.0
2016-07-21,757.0,758.15,751.52,754.41,953053.0,0.0,1.0,757.0,758.15,751.52,754.41,953053.0
2016-07-20,754.05,760.64,754.05,757.08,1125117.0,0.0,1.0,754.05,760.64,754.05,757.08,1125117.0
2016-07-19,749.87,756.59,748.4889999999999,753.41,1521795.0,0.0,1.0,749.87,756.59,748.4889999999999,753.41,1521795.0
2016-07-18,737.91,755.1369,736.51,753.2,1934900.0,0.0,1.0,737.91,755.1369,736.51,753.2,1934900.0
2016-07-15,741.0,741.0,734.64,735.63,1617087.0,0.0,1.0,741.0,741.0,734.64,735.63,1617087.0
2016-07-14,733.94,736.14,730.59,735.8,1070351.0,0.0,1.0,733.94,736.14,730.59,735.8,1070351.0
2016-07-13,735.52,735.52,729.02,729.48,1021827.0,0.0,1.0,735.52,735.52,729.02,729.48,1021827.0
2016-07-12,731.92,735.6,727.5,732.51,1328680.0,0.0,1.0,731.92,735.6,727.5,732.51,1328680.0
2016-07-11,719.42,728.9289,718.865,727.2,1441113.0,0.0,1.0,719.42,728.9289,718.865,727.2,1441113.0
2016-07-08,710.56,717.9,708.11,717.78,1497323.0,0.0,1.0,710.56,717.9,708.11,717.78,1497323.0
2016-07-07,710.11,710.17,700.67,707.26,1058698.0,0.0,1.0,710.11,710.17,700.67,707.26,1058698.0
2016-07-06,699.84,713.0,699.0,708.97,1445126.0,0.0,1.0,699.84,713.0,699.0,708.97,1445126.0
2016-07-05,705.01,708.12,699.13,704.89,1422028.0,0.0,1.0,705.01,708.12,699.13,704.89,1422028.0
2016-07-01,705.1,712.53,703.73,710.25,1549160.0,0.0,1.0,705.1,712.53,703.73,710.25,1549160.0
2016-06-30,697.65,703.77,694.9015,703.53,2112513.0,0.0,1.0,697.65,703.77,694.9015,703.53,2112513.0
2016-06-29,694.26,699.5,692.6834,695.19,2156218.0,0.0,1.0,694.26,699.5,692.6834,695.19,2156218.0
2016-06-28,691.37,692.7399,684.85,691.26,1912280.0,0.0,1.0,691.37,692.7399,684.85,691.26,1912280.0
2016-06-27,682.49,683.325,672.66,681.14,2919486.0,0.0,1.0,682.49,683.325,672.66,681.14,2919486.0
2016-06-24,690.17,705.0,684.91,685.2,4771780.0,0.0,1.0,690.17,705.0,684.91,685.2,4771780.0
2016-06-23,710.55,714.88,700.25,714.87,2125028.0,0.0,1.0,710.55,714.88,700.25,714.87,2125028.0
2016-06-22,714.05,714.21,705.88,710.47,1452884.0,0.0,1.0,714.05,714.21,705.88,710.47,1452884.0
2016-06-21,710.05,715.38,704.66,708.88,1515918.0,0.0,1.0,710.05,715.38,704.66,708.88,1515918.0
2016-06-20,710.31,715.87,705.41,706.13,2282725.0,0.0,1.0,710.31,715.87,705.41,706.13,2282725.0
2016-06-17,721.39,721.39,701.12,704.25,4113085.0,0.0,1.0,721.39,721.39,701.12,704.25,4113085.0
2016-06-16,727.96,730.39,715.54,724.25,2250083.0,0.0,1.0,727.96,730.39,715.54,724.25,2250083.0
2016-06-15,734.92,737.15,731.31,732.19,1161701.0,0.0,1.0,734.92,737.15,731.31,732.19,1161701.0
2016-06-14,729.31,736.0,726.5,733.25,1329176.0,0.0,1.0,729.31,736.0,726.5,733.25,1329176.0
2016-06-13,729.82,739.0,729.82,731.88,1167736.0,0.0,1.0,729.82,739.0,729.82,731.88,1167736.0
2016-06-10,735.95,739.64,730.51,733.19,1452456.0,0.0,1.0,735.95,739.64,730.51,733.19,1452456.0
2016-06-09,737.07,743.93,736.5,742.52,958963.0,0.0,1.0,737.07,743.93,736.5,742.52,958963.0
2016-06-08,739.5,743.81,735.765,742.93,1615727.0,0.0,1.0,739.5,743.81,735.765,742.93,1615727.0
2016-06-07,733.27,736.71,730.8,731.09,1215741.0,0.0,1.0,733.27,736.71,730.8,731.09,1215741.0
2016-06-06,738.5,738.5,728.29,730.06,1499648.0,0.0,1.0,738.5,738.5,728.29,730.06,1499648.0
2016-06-03,741.49,741.49,733.91,735.86,1230376.0,0.0,1.0,741.49,741.49,733.91,735.86,1230376.0
2016-06-02,746.1,747.3,737.0,744.27,1695824.0,0.0,1.0,746.1,747.3,737.0,744.27,1695824.0
2016-06-01,748.47,751.37,744.34,748.46,1039847.0,0.0,1.0,748.47,751.37,744.34,748.46,1039847.0
2016-05-31,748.76,753.48,745.57,748.85,2124248.0,0.0,1.0,748.76,753.48,745.57,748.85,2124248.0
2016-05-27,737.51,747.91,737.01,747.6,1740130.0,0.0,1.0,737.51,747.91,737.01,747.6,1740130.0
2016-05-26,736.0,741.1,733.0,736.93,1360119.0,0.0,1.0,736.0,741.1,733.0,736.93,1360119.0
2016-05-25,735.0,739.89,732.6,738.1,1616624.0,0.0,1.0,735.0,739.89,732.6,738.1,1616624.0
2016-05-24,719.85,734.2,719.645,733.03,1894161.0,0.0,1.0,719.85,734.2,719.645,733.03,1894161.0
2016-05-23,719.98,723.4999,716.94,717.25,1240826.0,0.0,1.0,719.98,723.4999,716.94,717.25,1240826.0
2016-05-20,716.46,727.7,715.01,721.71,1739895.0,0.0,1.0,716.46,727.7,715.01,721.71,1739895.0
2016-05-19,718.3,720.5,710.305,715.31,1529910.0,0.0,1.0,718.3,720.5,710.305,715.31,1529910.0
2016-05-18,718.5,725.57,715.02,721.78,1626800.0,0.0,1.0,718.5,725.57,715.02,721.78,1626800.0
2016-05-17,731.06,735.85,718.0,720.19,1670176.0,0.0,1.0,731.06,735.85,718.0,720.19,1670176.0
2016-05-16,724.32,732.68,720.0,730.3,1126862.0,0.0,1.0,724.32,732.68,720.0,730.3,1126862.0
2016-05-13,726.62,731.29,723.51,724.83,1262161.0,0.0,1.0,726.62,731.29,723.51,724.83,1262161.0
2016-05-12,732.0,735.37,724.27,728.07,1354717.0,0.0,1.0,732.0,735.37,724.27,728.07,1354717.0
2016-05-11,740.52,740.8,727.9025,730.55,1491746.0,0.0,1.0,740.52,740.8,727.9025,730.55,1491746.0
2016-05-10,734.96,740.0,731.61,739.38,1631714.0,0.0,1.0,734.96,740.0,731.61,739.38,1631714.0
2016-05-09,726.7,734.29,723.5,729.13,1903689.0,0.0,1.0,726.7,734.29,723.5,729.13,1903689.0
2016-05-06,712.2,725.99,711.95,725.18,1997628.0,0.0,1.0,712.2,725.99,711.95,725.18,1997628.0
2016-05-05,715.0,717.55,709.4501,714.71,1483357.0,0.0,1.0,715.0,717.55,709.4501,714.71,1483357.0
2016-05-04,706.77,715.05,704.05,711.37,1708609.0,0.0,1.0,706.77,715.05,704.05,711.37,1708609.0
2016-05-03,712.5,713.37,707.33,708.44,1931040.0,0.0,1.0,712.5,713.37,707.33,708.44,1931040.0
2016-05-02,711.92,715.41,706.36,714.41,1673820.0,0.0,1.0,711.92,715.41,706.36,714.41,1673820.0
2016-04-29,704.12,712.11,703.78,707.88,2913898.0,0.0,1.0,704.12,712.11,703.78,707.88,2913898.0
2016-04-28,723.29,729.26,703.2,705.06,3129502.0,0.0,1.0,723.29,729.26,703.2,705.06,3129502.0
2016-04-27,725.32,727.15,709.08,721.46,3313137.0,0.0,1.0,725.32,727.15,709.08,721.46,3313137.0
2016-04-26,744.42,745.59,720.32,725.37,2793210.0,0.0,1.0,744.42,745.59,720.32,725.37,2793210.0
2016-04-25,735.35,744.88,735.1,742.21,2472061.0,0.0,1.0,735.35,744.88,735.1,742.21,2472061.0
2016-04-22,743.91,753.92,730.37,737.77,7039948.0,0.0,1.0,743.91,753.92,730.37,737.77,7039948.0
2016-04-21,777.31,781.6799,771.55,780.0,3881420.0,0.0,1.0,777.31,781.6799,771.55,780.0,3881420.0
2016-04-20,779.16,779.66,771.27,774.92,1713088.0,0.0,1.0,779.16,779.66,771.27,774.92,1713088.0
2016-04-19,790.5,790.95,770.27,776.25,2197615.0,0.0,1.0,790.5,790.95,770.27,776.25,2197615.0
2016-04-18,780.19,788.55,777.61,787.68,1677015.0,0.0,1.0,780.19,788.55,777.61,787.68,1677015.0
2016-04-15,775.5,780.93,774.9301,780.0,1585584.0,0.0,1.0,775.5,780.93,774.9301,780.0,1585584.0
2016-04-14,775.36,779.61,773.22,775.39,1349610.0,0.0,1.0,775.36,779.61,773.22,775.39,1349610.0
2016-04-13,770.31,775.75,764.5908,771.91,1771308.0,0.0,1.0,770.31,775.75,764.5908,771.91,1771308.0
2016-04-12,758.43,764.92,751.565,764.32,1369358.0,0.0,1.0,758.43,764.92,751.565,764.32,1369358.0
2016-04-11,765.45,767.22,757.34,757.54,1588692.0,0.0,1.0,765.45,767.22,757.34,757.54,1588692.0
2016-04-08,765.87,767.13,755.77,759.47,1171867.0,0.0,1.0,765.87,767.13,755.77,759.47,1171867.0
2016-04-07,765.32,769.36,757.5,760.12,1274852.0,0.0,1.0,765.32,769.36,757.5,760.12,1274852.0
2016-04-06,757.84,768.42,756.3,768.07,1265577.0,0.0,1.0,757.84,768.42,756.3,768.07,1265577.0
2016-04-05,758.13,762.87,755.6,758.57,1223905.0,0.0,1.0,758.13,762.87,755.6,758.57,1223905.0
2016-04-04,769.51,772.44,761.785,765.12,1346424.0,0.0,1.0,769.51,772.44,761.785,765.12,1346424.0
2016-04-01,757.16,770.04,755.2,769.67,1583698.0,0.0,1.0,757.16,770.04,755.2,769.67,1583698.0
2016-03-31,768.34,769.0842,758.25,762.9,1627669.0,0.0,1.0,768.34,769.0842,758.25,762.9,1627669.0
2016-03-30,768.21,777.31,767.58,768.34,2019755.0,0.0,1.0,768.21,777.31,767.58,768.34,2019755.0
2016-03-29,753.68,767.18,748.29,765.89,2003061.0,0.0,1.0,753.68,767.18,748.29,765.89,2003061.0
2016-03-28,756.17,758.3,752.04,753.28,1083823.0,0.0,1.0,756.17,758.3,752.04,753.28,1083823.0
2016-03-24,751.2,757.555,750.5,754.84,1555844.0,0.0,1.0,751.2,757.555,750.5,754.84,1555844.0
2016-03-23,763.35,765.39,756.03,757.56,1233854.0,0.0,1.0,763.35,765.39,756.03,757.56,1233854.0
2016-03-22,758.44,765.0,757.875,760.05,1104784.0,0.0,1.0,758.44,765.0,757.875,760.05,1104784.0
2016-03-21,753.91,763.34,751.27,762.16,1438658.0,0.0,1.0,753.91,763.34,751.27,762.16,1438658.0
2016-03-18,761.63,762.14,751.82,755.41,2811518.0,0.0,1.0,761.63,762.14,751.82,755.41,2811518.0
2016-03-17,757.65,765.34,757.36,758.48,2228244.0,0.0,1.0,757.65,765.34,757.36,758.48,2228244.0
2016-03-16,749.05,759.0,746.5,757.36,1465285.0,0.0,1.0,749.05,759.0,746.5,757.36,1465285.0
2016-03-15,746.02,753.01,742.84,750.57,1491578.0,0.0,1.0,746.02,753.01,742.84,750.57,1491578.0
2016-03-14,744.97,754.26,743.6625,750.24,1641189.0,0.0,1.0,744.97,754.26,743.6625,750.24,1641189.0
2016-03-11,739.95,744.9,736.7,744.87,1768995.0,0.0,1.0,739.95,744.9,736.7,744.87,1768995.0
2016-03-10,727.79,736.54,723.29,732.17,2230811.0,0.0,1.0,727.79,736.54,723.29,732.17,2230811.0
2016-03-09,715.165,726.24,712.66,725.41,1977169.0,0.0,1.0,715.165,726.24,712.66,725.41,1977169.0
2016-03-08,708.39,722.25,704.0,713.53,2521688.0,0.0,1.0,708.39,722.25,704.0,713.53,2521688.0
2016-03-07,725.15,727.21,705.14,712.8,3088278.0,0.0,1.0,725.15,727.21,705.14,712.8,3088278.0
2016-03-04,734.8,735.0,725.62,730.22,2425750.0,0.0,1.0,734.8,735.0,725.62,730.22,2425750.0
2016-03-03,739.48,741.0,729.63,731.59,2026700.0,0.0,1.0,739.48,741.0,729.63,731.59,2026700.0
2016-03-02,742.87,743.1210000000001,733.25,739.48,1814643.0,0.0,1.0,742.87,743.1210000000001,733.25,739.48,1814643.0
2016-03-01,721.3,742.33,718.64,742.17,3005553.0,0.0,1.0,721.3,742.33,718.64,742.17,3005553.0
2016-02-29,721.0,730.6,716.84,717.22,2253426.0,0.0,1.0,721.0,730.6,716.84,717.22,2253426.0
2016-02-26,733.6,736.16,721.9392,724.86,2123690.0,0.0,1.0,733.6,736.16,721.9392,724.86,2123690.0
2016-02-25,722.93,729.51,713.23,729.12,1807258.0,0.0,1.0,722.93,729.51,713.23,729.12,1807258.0
2016-02-24,710.61,721.22,702.02,720.9,1854612.0,0.0,1.0,710.61,721.22,702.02,720.9,1854612.0
2016-02-23,726.1,730.9,715.67,717.29,2066566.0,0.0,1.0,726.1,730.9,715.67,717.29,2066566.0
2016-02-22,729.51,734.845,723.45,729.05,1875824.0,0.0,1.0,729.51,734.845,723.45,729.05,1875824.0
2016-02-19,715.9,724.03,713.12,722.11,1745940.0,0.0,1.0,715.9,724.03,713.12,722.11,1745940.0
2016-02-18,733.96,736.0,715.55,717.51,2363846.0,0.0,1.0,733.96,736.0,715.55,717.51,2363846.0
2016-02-17,727.0,733.76,716.61,731.97,2457715.0,0.0,1.0,727.0,733.76,716.61,731.97,2457715.0
2016-02-16,718.65,722.8789,710.18,717.64,2172213.0,0.0,1.0,718.65,722.8789,710.18,717.64,2172213.0
2016-02-12,712.21,716.0,701.58,706.89,2326889.0,0.0,1.0,712.21,716.0,701.58,706.89,2326889.0
2016-02-11,696.34,712.315,691.19,706.36,3250206.0,0.0,1.0,696.34,712.315,691.19,706.36,3250206.0
2016-02-10,711.79,723.22,705.39,706.85,3015733.0,0.0,1.0,711.79,723.22,705.39,706.85,3015733.0
2016-02-09,692.95,720.96,688.5,701.02,4214950.0,0.0,1.0,692.95,720.96,688.5,701.02,4214950.0
2016-02-08,687.68,704.52,682.01,704.16,4470514.0,0.0,1.0,687.68,704.52,682.01,704.16,4470514.0
2016-02-05,725.5,726.72,700.14,703.76,5477821.0,0.0,1.0,725.5,726.72,700.14,703.76,5477821.0
2016-02-04,744.59,745.24,722.6001,730.03,5246123.0,0.0,1.0,744.59,745.24,722.6001,730.03,5246123.0
2016-02-03,786.28,791.43,736.26,749.38,6555731.0,0.0,1.0,786.28,791.43,736.26,749.38,6555731.0
2016-02-02,800.5,810.35,780.6,780.91,6792331.0,0.0,1.0,800.5,810.35,780.6,780.91,6792331.0
2016-02-01,771.26,777.59,761.38,770.77,5576089.0,0.0,1.0,771.26,777.59,761.38,770.77,5576089.0
2016-01-29,748.96,765.105,744.2,761.35,3790395.0,0.0,1.0,748.96,765.105,744.2,761.35,3790395.0
2016-01-28,738.19,751.16,730.6,748.3,3105222.0,0.0,1.0,738.19,751.16,730.6,748.3,3105222.0
2016-01-27,735.89,735.89,713.45,717.58,2121434.0,0.0,1.0,735.89,735.89,713.45,717.58,2121434.0
2016-01-26,735.21,739.46,726.97,733.79,1547049.0,0.0,1.0,735.21,739.46,726.97,733.79,1547049.0
2016-01-25,743.84,752.46,732.5010000000001,733.62,2267031.0,0.0,1.0,743.84,752.46,732.5010000000001,733.62,2267031.0
2016-01-22,742.0,748.56,740.5,745.46,2357315.0,0.0,1.0,742.0,748.56,740.5,745.46,2357315.0
2016-01-21,720.17,737.67,711.11,726.67,2596916.0,0.0,1.0,720.17,737.67,711.11,726.67,2596916.0
2016-01-20,705.9,726.95,687.78,718.56,4122010.0,0.0,1.0,705.9,726.95,687.78,718.56,4122010.0
2016-01-19,720.15,725.35,709.85,719.08,2436220.0,0.0,1.0,720.15,725.35,709.85,719.08,2436220.0
2016-01-15,709.99,724.158,701.51,710.49,3833751.0,0.0,1.0,709.99,724.158,701.51,710.49,3833751.0
2016-01-14,724.44,739.89,705.0,731.39,2777868.0,0.0,1.0,724.44,739.89,705.0,731.39,2777868.0
2016-01-13,749.34,753.0,716.78,719.57,2586395.0,0.0,1.0,749.34,753.0,716.78,719.57,2586395.0
2016-01-12,740.75,748.34,736.43,745.34,2340753.0,0.0,1.0,740.75,748.34,736.43,745.34,2340753.0
2016-01-11,731.95,735.08,719.56,733.07,2544806.0,0.0,1.0,731.95,735.08,719.56,733.07,2544806.0
2016-01-08,747.8,750.12,728.9201,730.91,2375348.0,0.0,1.0,747.8,750.12,728.9201,730.91,2375348.0
2016-01-07,746.49,755.31,735.28,741.0,3156563.0,0.0,1.0,746.49,755.31,735.28,741.0,3156563.0
2016-01-06,750.37,765.73,748.0,759.33,2410301.0,0.0,1.0,750.37,765.73,748.0,759.33,2410301.0
2016-01-05,764.1,769.2,755.65,761.53,2260795.0,0.0,1.0,764.1,769.2,755.65,761.53,2260795.0
2016-01-04,762.2,762.2,747.54,759.44,3369068.0,0.0,1.0,762.2,762.2,747.54,759.44,3369068.0
2015-12-31,787.82,788.33,777.32,778.01,1637561.0,0.0,1.0,787.82,788.33,777.32,778.01,1637561.0
2015-12-30,793.96,796.455,787.2,790.3,1428280.0,0.0,1.0,793.96,796.455,787.2,790.3,1428280.0
2015-12-29,786.99,798.69,786.202,793.96,1921480.0,0.0,1.0,786.99,798.69,786.202,793.96,1921480.0
2015-12-28,770.0,782.815,767.73,782.24,1557755.0,0.0,1.0,770.0,782.815,767.73,782.24,1557755.0
2015-12-24,768.52,769.2,764.39,765.84,521141.0,0.0,1.0,768.52,769.2,764.39,765.84,521141.0
2015-12-23,770.69,771.9,757.65,768.51,1529742.0,0.0,1.0,770.69,771.9,757.65,768.51,1529742.0
2015-12-22,764.27,770.34,761.2,767.13,1816935.0,0.0,1.0,764.27,770.34,761.2,767.13,1816935.0
2015-12-21,763.05,766.35,754.15,760.8,1742368.0,0.0,1.0,763.05,766.35,754.15,760.8,1742368.0
2015-12-18,767.23,774.14,756.59,756.85,3389702.0,0.0,1.0,767.23,774.14,756.59,756.85,3389702.0
2015-12-17,781.16,781.59,769.3,769.83,1825538.0,0.0,1.0,781.16,781.59,769.3,769.83,1825538.0
2015-12-16,766.57,781.5,757.045,776.59,2656010.0,0.0,1.0,766.57,781.5,757.045,776.59,2656010.0
2015-12-15,767.79,774.75,758.0,760.09,2469319.0,0.0,1.0,767.79,774.75,758.0,760.09,2469319.0
2015-12-14,751.26,764.15,736.26,762.54,2708520.0,0.0,1.0,751.26,764.15,736.26,762.54,2708520.0
2015-12-11,749.0,757.44,748.65,750.42,2159164.0,0.0,1.0,749.0,757.44,748.65,750.42,2159164.0
2015-12-10,763.59,766.0655,755.0,760.04,1622940.0,0.0,1.0,763.59,766.0655,755.0,760.04,1622940.0
2015-12-09,771.1,776.0926,752.0066,762.55,2327471.0,0.0,1.0,771.1,776.0926,752.0066,762.55,2327471.0
2015-12-08,764.5,778.65,762.52,775.14,1554121.0,0.0,1.0,764.5,778.65,762.52,775.14,1554121.0
2015-12-07,780.06,781.0,766.72,772.99,1831287.0,0.0,1.0,780.06,781.0,766.72,772.99,1831287.0
2015-12-04,769.71,782.42,765.51,779.21,2489998.0,0.0,1.0,769.71,782.42,765.51,779.21,2489998.0
2015-12-03,780.56,784.48,762.45,768.2,2097494.0,0.0,1.0,780.56,784.48,762.45,768.2,2097494.0
2015-12-02,785.25,793.0475,776.43,777.85,2343841.0,0.0,1.0,785.25,793.0475,776.43,777.85,2343841.0
2015-12-01,766.94,785.0,765.95,783.79,2019864.0,0.0,1.0,766.94,785.0,765.95,783.79,2019864.0
2015-11-30,771.87,775.03,761.12,762.85,1679349.0,0.0,1.0,771.87,775.03,761.12,762.85,1679349.0
2015-11-27,769.16,774.0,767.0001,771.97,722320.0,0.0,1.0,769.16,774.0,767.0001,771.97,722320.0
2015-11-25,771.69,773.0,766.53,769.26,1180643.0,0.0,1.0,771.69,773.0,766.53,769.26,1180643.0
2015-11-24,772.96,775.99,758.11,769.63,2394010.0,0.0,1.0,772.96,775.99,758.11,769.63,2394010.0
2015-11-23,777.47,782.9,773.51,776.7,1732400.0,0.0,1.0,777.47,782.9,773.51,776.7,1732400.0
2015-11-20,769.3,779.318,764.1,777.0,2773944.0,0.0,1.0,769.3,779.318,764.1,777.0,2773944.0
2015-11-19,759.78,763.23,757.23,759.94,1403913.0,0.0,1.0,759.78,763.23,757.23,759.94,1403913.0
2015-11-18,749.57,761.1,747.39,760.01,1813336.0,0.0,1.0,749.57,761.1,747.39,760.01,1813336.0
2015-11-17,752.47,754.95,744.05,745.98,1939934.0,0.0,1.0,752.47,754.95,744.05,745.98,1939934.0
2015-11-16,740.21,751.71,734.33,750.42,2535198.0,0.0,1.0,740.21,751.71,734.33,750.42,2535198.0
2015-11-13,754.04,755.33,739.47,740.07,2409363.0,0.0,1.0,754.04,755.33,739.47,740.07,2409363.0
2015-11-12,760.18,765.799,755.86,756.53,1772555.0,0.0,1.0,760.18,765.799,755.86,756.53,1772555.0
2015-11-11,762.38,769.08,759.75,765.25,2095922.0,0.0,1.0,762.38,769.08,759.75,765.25,2095922.0
2015-11-10,753.48,760.6,748.41,758.26,1489929.0,0.0,1.0,753.48,760.6,748.41,758.26,1489929.0
2015-11-09,758.52,763.3,749.11,754.77,1776861.0,0.0,1.0,758.52,763.3,749.11,754.77,1776861.0
2015-11-06,759.39,763.0219999999999,755.03,761.6,1677199.0,0.0,1.0,759.39,763.0219999999999,755.03,761.6,1677199.0
2015-11-05,758.81,766.35,757.47,760.67,2274314.0,0.0,1.0,758.81,766.35,757.47,760.67,2274314.0
2015-11-04,749.9,759.9,749.2,755.31,2091999.0,0.0,1.0,749.9,759.9,749.2,755.31,2091999.0
2015-11-03,745.43,751.698,741.16,748.82,1815300.0,0.0,1.0,745.43,751.698,741.16,748.82,1815300.0
2015-11-02,737.88,748.18,731.45,747.74,1995708.0,0.0,1.0,737.88,748.18,731.45,747.74,1995708.0
2015-10-30,745.56,746.31,736.53,737.39,1999161.0,0.0,1.0,745.56,746.31,736.53,737.39,1999161.0
2015-10-29,736.63,746.79,735.16,744.85,1825957.0,0.0,1.0,736.63,746.79,735.16,744.85,1825957.0
2015-10-28,733.0,737.37,727.27,736.92,1980154.0,0.0,1.0,733.0,737.37,727.27,736.92,1980154.0
2015-10-27,726.57,735.9642,724.135,732.82,1938916.0,0.0,1.0,726.57,735.9642,724.135,732.82,1938916.0
2015-10-26,720.02,734.95,720.02,731.12,2438847.0,0.0,1.0,720.02,734.95,720.02,731.12,2438847.0
2015-10-23,750.06,752.5,717.94,719.33,6336319.0,0.0,1.0,750.06,752.5,717.94,719.33,6336319.0
2015-10-22,675.44,688.0499,671.7,681.14,4431595.0,0.0,1.0,675.44,688.0499,671.7,681.14,4431595.0
2015-10-21,683.21,684.9,670.7,671.8,1608436.0,0.0,1.0,683.21,684.9,670.7,671.8,1608436.0
2015-10-20,697.89,698.0,673.68,680.0,2621719.0,0.0,1.0,697.89,698.0,673.68,680.0,2621719.0
2015-10-19,694.0,700.2397,692.21,699.95,1508585.0,0.0,1.0,694.0,700.2397,692.21,699.95,1508585.0
2015-10-16,695.4,696.22,689.1,695.32,1815759.0,0.0,1.0,695.4,696.22,689.1,695.32,1815759.0
2015-10-15,685.25,694.16,684.39,693.02,2357829.0,0.0,1.0,685.25,694.16,684.39,693.02,2357829.0
2015-10-14,683.73,690.04,678.9,680.41,1564582.0,0.0,1.0,683.73,690.04,678.9,680.41,1564582.0
2015-10-13,674.26,688.46,673.1080000000001,683.17,2122338.0,0.0,1.0,674.26,688.46,673.1080000000001,683.17,2122338.0
2015-10-12,669.19,677.98,667.24,676.43,1334225.0,0.0,1.0,669.19,677.98,667.24,676.43,1334225.0
2015-10-09,667.49,674.085,662.36,671.24,1606178.0,0.0,1.0,667.49,674.085,662.36,671.24,1606178.0
2015-10-08,669.45,671.89,654.49,667.0,1965397.0,0.0,1.0,669.45,671.89,654.49,667.0,1965397.0
2015-10-07,677.4,678.74,658.11,670.0,2217672.0,0.0,1.0,677.4,678.74,658.11,670.0,2217672.0
2015-10-06,669.35,678.8,663.0823,671.64,2157409.0,0.0,1.0,669.35,678.8,663.0823,671.64,2157409.0
2015-10-05,661.6,673.0275,655.87,671.68,1898012.0,0.0,1.0,661.6,673.0275,655.87,671.68,1898012.0
2015-10-02,638.01,658.2555,633.5,656.99,2439435.0,0.0,1.0,638.01,658.2555,633.5,656.99,2439435.0
2015-10-01,637.94,643.84,631.115,642.0,2125315.0,0.0,1.0,637.94,643.84,631.115,642.0,2125315.0
2015-09-30,631.83,639.31,629.15,637.2,2549938.0,0.0,1.0,631.83,639.31,629.15,637.2,2549938.0
2015-09-29,625.5,634.68,618.03,622.61,2106466.0,0.0,1.0,625.5,634.68,618.03,622.61,2106466.0
2015-09-28,639.05,642.85,617.84,624.25,2361393.0,0.0,1.0,639.05,642.85,617.84,624.25,2361393.0
2015-09-25,658.58,658.58,639.655,640.15,2423992.0,0.0,1.0,658.58,658.58,639.655,640.15,2423992.0
2015-09-24,648.97,656.7699,642.165,654.91,1934639.0,0.0,1.0,648.97,656.7699,642.165,654.91,1934639.0
2015-09-23,652.9,660.28,650.7301,653.29,1457995.0,0.0,1.0,652.9,660.28,650.7301,653.29,1457995.0
2015-09-22,657.47,658.82,645.03,653.2,2718081.0,0.0,1.0,657.47,658.82,645.03,653.2,2718081.0
2015-09-21,665.51,669.0,658.0,666.98,1954667.0,0.0,1.0,665.51,669.0,658.0,666.98,1954667.0
2015-09-18,665.06,669.84,660.03,660.92,3627210.0,0.0,1.0,665.06,669.84,660.03,660.92,3627210.0
2015-09-17,667.49,681.99,665.0,671.67,2387605.0,0.0,1.0,667.49,681.99,665.0,671.67,2387605.0
2015-09-16,665.55,668.0699,662.2,665.52,1312598.0,0.0,1.0,665.55,668.0699,662.2,665.52,1312598.0
2015-09-15,656.71,668.85,653.34,665.07,1777320.0,0.0,1.0,656.71,668.85,653.34,665.07,1777320.0
2015-09-14,655.63,655.92,649.501,652.47,1497627.0,0.0,1.0,655.63,655.92,649.501,652.47,1497627.0
2015-09-11,650.21,655.31,647.41,655.3,1744615.0,0.0,1.0,650.21,655.31,647.41,655.3,1744615.0
2015-09-10,643.9,654.9,641.7,651.08,1392481.0,0.0,1.0,643.9,654.9,641.7,651.08,1392481.0
2015-09-09,651.88,657.36,640.9,643.41,2048908.0,0.0,1.0,651.88,657.36,640.9,643.41,2048908.0
2015-09-08,641.0,645.04,632.9,643.88,1954648.0,0.0,1.0,641.0,645.04,632.9,643.88,1954648.0
2015-09-04,629.7,634.5,626.5,628.96,2024990.0,0.0,1.0,629.7,634.5,626.5,628.96,2024990.0
2015-09-03,647.93,651.25,633.8073,637.05,1728562.0,0.0,1.0,647.93,651.25,633.8073,637.05,1728562.0
2015-09-02,638.64,645.057,630.64,644.91,1881489.0,0.0,1.0,638.64,645.057,630.64,644.91,1881489.0
2015-09-01,633.66,644.44,625.06,629.56,2572884.0,0.0,1.0,633.66,644.44,625.06,629.56,2572884.0
2015-08-31,656.26,664.41,646.35,647.82,1946844.0,0.0,1.0,656.26,664.41,646.35,647.82,1946844.0
2015-08-28,665.11,667.0,653.75,659.69,1941833.0,0.0,1.0,665.11,667.0,653.75,659.69,1941833.0
2015-08-27,672.0,673.9799,651.1,667.96,2948736.0,0.0,1.0,672.0,673.9799,651.1,667.96,2948736.0
2015-08-26,643.1,662.48,630.37,659.74,4386985.0,0.0,1.0,643.1,662.48,630.37,659.74,4386985.0
2015-08-25,646.4675,647.0,611.67,612.47,3571469.0,0.0,1.0,646.4675,647.0,611.67,612.47,3571469.0
2015-08-24,600.6,644.33,593.09,618.11,6489430.0,0.0,1.0,600.6,644.33,593.09,618.11,6489430.0
2015-08-21,671.04,672.89,643.104,644.03,4593970.0,0.0,1.0,671.04,672.89,643.104,644.03,4593970.0
2015-08-20,689.1,696.16,675.2801,679.48,2889877.0,0.0,1.0,689.1,696.16,675.2801,679.48,2889877.0
2015-08-19,690.11,700.2,686.8,694.04,2509697.0,0.0,1.0,690.11,700.2,686.8,694.04,2509697.0
2015-08-18,691.07,695.7568,685.32,688.73,1385544.0,0.0,1.0,691.07,695.7568,685.32,688.73,1385544.0
2015-08-17,688.04,694.74,683.06,694.11,1233951.0,0.0,1.0,688.04,694.74,683.06,694.11,1233951.0
2015-08-14,684.04,692.26,682.9,689.37,1379855.0,0.0,1.0,684.04,692.26,682.9,689.37,1379855.0
2015-08-13,689.2,694.03,682.18,686.51,1817748.0,0.0,1.0,689.2,694.03,682.18,686.51,1817748.0
2015-08-12,694.49,696.0,680.51,691.47,2932328.0,0.0,1.0,694.49,696.0,680.51,691.47,2932328.0
2015-08-11,699.58,704.0,684.32,690.3,5494011.0,0.0,1.0,699.58,704.0,684.32,690.3,5494011.0
2015-08-10,667.09,671.62,660.23,663.14,1722915.0,0.0,1.0,667.09,671.62,660.23,663.14,1722915.0
2015-08-07,667.78,668.795,658.87,664.39,1377152.0,0.0,1.0,667.78,668.795,658.87,664.39,1377152.0
2015-08-06,673.99,674.75,660.73,670.15,2032984.0,0.0,1.0,673.99,674.75,660.73,670.15,2032984.0
2015-08-05,665.75,679.91,665.5827,673.29,1812589.0,0.0,1.0,665.75,679.91,665.5827,673.29,1812589.0
2015-08-04,664.34,668.0,660.51,661.28,1309410.0,0.0,1.0,664.34,668.0,660.51,661.28,1309410.0
2015-08-03,657.66,666.67,657.66,664.72,1567407.0,0.0,1.0,657.66,666.67,657.66,664.72,1567407.0
2015-07-31,664.7,664.9999,657.2,657.5,1746094.0,0.0,1.0,664.7,664.9999,657.2,657.5,1746094.0
2015-07-30,657.44,668.05,651.69,664.56,1980345.0,0.0,1.0,657.44,668.05,651.69,664.56,1980345.0
2015-07-29,662.26,663.33,652.84,661.43,1837805.0,0.0,1.0,662.26,663.33,652.84,661.43,1837805.0
2015-07-28,661.76,664.1,653.41,659.66,1718193.0,0.0,1.0,661.76,664.1,653.41,659.66,1718193.0
2015-07-27,651.57,667.07,651.55,658.27,2919110.0,0.0,1.0,651.57,667.07,651.55,658.27,2919110.0
2015-07-24,676.77,677.79,653.18,654.77,4131137.0,0.0,1.0,676.77,677.79,653.18,654.77,4131137.0
2015-07-23,691.85,696.07,671.59,674.73,3811598.0,0.0,1.0,691.85,696.07,671.59,674.73,3811598.0
2015-07-22,694.02,713.33,691.62,695.1,4154987.0,0.0,1.0,694.02,713.33,691.62,695.1,4154987.0
2015-07-21,684.88,705.6,684.15,695.35,3780230.0,0.0,1.0,684.88,705.6,684.15,695.35,3780230.0
2015-07-20,688.98,697.8,681.77,692.84,5121752.0,0.0,1.0,688.98,697.8,681.77,692.84,5121752.0
2015-07-17,680.0,703.0,678.0,699.62,12858136.0,0.0,1.0,680.0,703.0,678.0,699.62,12858136.0
2015-07-16,589.5,604.5,587.92,601.78,5632054.0,0.0,1.0,589.5,604.5,587.92,601.78,5632054.0
2015-07-15,583.74,588.69,580.21,583.96,2073330.0,0.0,1.0,583.74,588.69,580.21,583.96,2073330.0
2015-07-14,574.5,589.7087,574.17,584.18,3741583.0,0.0,1.0,574.5,589.7087,574.17,584.18,3741583.0
2015-07-13,559.51,572.85,558.7,571.73,2089641.0,0.0,1.0,559.51,572.85,558.7,571.73,2089641.0
2015-07-10,553.71,559.29,552.0,556.11,2171750.0,0.0,1.0,553.71,559.29,552.0,556.11,2171750.0
2015-07-09,548.65,548.88,544.62,544.65,1488324.0,0.0,1.0,548.65,548.88,544.62,544.65,1488324.0
2015-07-08,545.6,548.28,541.2,541.7,1383065.0,0.0,1.0,545.6,548.28,541.2,541.7,1383065.0
2015-07-07,547.43,551.0,539.85,550.03,1679759.0,0.0,1.0,547.43,551.0,539.85,550.03,1679759.0
2015-07-06,542.25,548.58,542.095,545.62,1280687.0,0.0,1.0,542.25,548.58,542.095,545.62,1280687.0
2015-07-02,544.74,548.0,543.57,547.34,1406213.0,0.0,1.0,544.74,548.0,543.57,547.34,1406213.0
2015-07-01,543.66,545.81,539.76,543.3,1537973.0,0.0,1.0,543.66,545.81,539.76,543.3,1537973.0
2015-06-30,545.09,545.9,539.54,540.04,1725464.0,0.0,1.0,545.09,545.9,539.54,540.04,1725464.0
2015-06-29,546.75,550.9,540.24,541.25,1887816.0,0.0,1.0,546.75,550.9,540.24,541.25,1887816.0
2015-06-26,559.71,560.0,551.85,553.06,2183753.0,0.0,1.0,559.71,560.0,551.85,553.06,2183753.0
2015-06-25,560.3,563.14,557.455,557.95,1335270.0,0.0,1.0,560.3,563.14,557.455,557.95,1335270.0
2015-06-24,562.48,562.64,556.81,558.57,1446156.0,0.0,1.0,562.48,562.64,556.81,558.57,1446156.0
2015-06-23,559.79,564.9,557.15,563.39,1569808.0,0.0,1.0,559.79,564.9,557.15,563.39,1569808.0
2015-06-22,559.41,565.61,558.91,559.68,1737569.0,0.0,1.0,559.41,565.61,558.91,559.68,1737569.0
2015-06-19,556.52,557.91,552.258,557.52,2964489.0,0.0,1.0,556.52,557.91,552.258,557.52,2964489.0
2015-06-18,548.0,557.25,548.0,556.18,2059603.0,0.0,1.0,548.0,557.25,548.0,556.18,2059603.0
2015-06-17,545.42,548.36,541.81,546.6,1222049.0,0.0,1.0,545.42,548.36,541.81,546.6,1222049.0
2015-06-16,544.48,546.69,541.5724,544.87,1626349.0,0.0,1.0,544.48,546.69,541.5724,544.87,1626349.0
2015-06-15,542.73,544.05,539.21,543.0,1357481.0,0.0,1.0,542.73,544.05,539.21,543.0,1357481.0
2015-06-12,547.15,548.85,545.63,547.47,1273383.0,0.0,1.0,547.15,548.85,545.63,547.47,1273383.0
2015-06-11,554.49,554.83,549.17,550.04,1293560.0,0.0,1.0,554.49,554.83,549.17,550.04,1293560.0
2015-06-10,545.7,554.78,545.11,552.6,1515805.0,0.0,1.0,545.7,554.78,545.11,552.6,1515805.0
2015-06-09,543.42,544.84,538.8506,542.16,1500846.0,0.0,1.0,543.42,544.84,538.8506,542.16,1500846.0
2015-06-08,549.61,549.87,542.95,543.48,1366816.0,0.0,1.0,549.61,549.87,542.95,543.48,1366816.0
2015-06-05,552.0,553.33,547.384,549.53,1219841.0,0.0,1.0,552.0,553.33,547.384,549.53,1219841.0
2015-06-04,552.18,555.96,549.12,551.69,1343317.0,0.0,1.0,552.18,555.96,549.12,551.69,1343317.0
2015-06-03,555.1,557.99,552.15,555.29,1335479.0,0.0,1.0,555.1,557.99,552.15,555.29,1335479.0
2015-06-02,547.43,558.79,546.55,553.95,1592828.0,0.0,1.0,547.43,558.79,546.55,553.95,1592828.0
2015-06-01,548.73,550.57,543.58,549.21,1660500.0,0.0,1.0,548.73,550.57,543.58,549.21,1660500.0
2015-05-29,553.2,553.94,545.04,545.32,2172282.0,0.0,1.0,553.2,553.94,545.04,545.32,2172282.0
2015-05-28,553.79,555.76,550.8,554.18,1177318.0,0.0,1.0,553.79,555.76,550.8,554.18,1177318.0
2015-05-27,548.68,555.29,546.5813,554.25,1742237.0,0.0,1.0,548.68,555.29,546.5813,554.25,1742237.0
2015-05-26,552.58,553.3305,542.97,547.19,1873709.0,0.0,1.0,552.58,553.3305,542.97,547.19,1873709.0
2015-05-22,554.46,558.24,553.62,554.52,1213288.0,0.0,1.0,554.46,558.24,553.62,554.52,1213288.0
2015-05-21,550.2,557.61,549.3009999999999,556.81,1708512.0,0.0,1.0,550.2,557.61,549.3009999999999,556.81,1708512.0
2015-05-20,550.92,556.065,545.1,552.51,1541962.0,0.0,1.0,550.92,556.065,545.1,552.51,1541962.0
2015-05-19,548.0,553.4,547.12,549.28,2356274.0,0.0,1.0,548.0,553.4,547.12,549.28,2356274.0
2015-05-18,543.82,548.34,542.25,546.67,1335256.0,0.0,1.0,543.82,548.34,542.25,546.67,1335256.0
2015-05-15,550.39,550.6,542.5,546.49,1671977.0,0.0,1.0,550.39,550.6,542.5,546.49,1671977.0
2015-05-14,543.97,549.69,542.5,549.2,1586833.0,0.0,1.0,543.97,549.69,542.5,549.2,1586833.0
2015-05-13,540.47,543.84,538.98,539.49,1211920.0,0.0,1.0,540.47,543.84,538.98,539.49,1211920.0
2015-05-12,542.81,542.961,535.0,538.73,1764123.0,0.0,1.0,542.81,542.961,535.0,538.73,1764123.0
2015-05-11,548.49,553.3699,545.6,545.78,1092923.0,0.0,1.0,548.49,553.3699,545.6,545.78,1092923.0
2015-05-08,548.87,552.8,548.03,548.95,1411264.0,0.0,1.0,548.87,552.8,548.03,548.95,1411264.0
2015-05-07,535.9,545.2,533.45,542.04,1592220.0,0.0,1.0,535.9,545.2,533.45,542.04,1592220.0
2015-05-06,542.64,543.93,532.235,535.08,1951728.0,0.0,1.0,542.64,543.93,532.235,535.08,1951728.0
2015-05-05,550.16,552.61,542.37,543.045,1426417.0,0.0,1.0,550.16,552.61,542.37,543.045,1426417.0
2015-05-04,550.99,556.69,547.39,552.84,1762952.0,0.0,1.0,550.99,556.69,547.39,552.84,1762952.0
2015-05-01,550.51,551.22,543.85,551.16,1828566.0,0.0,1.0,550.51,551.22,543.85,551.16,1828566.0
2015-04-30,558.56,561.11,546.72,548.77,2362024.0,0.0,1.0,558.56,561.11,546.72,548.77,2362024.0
2015-04-29,560.51,565.84,559.0,561.39,1681064.0,0.0,1.0,560.51,565.84,559.0,561.39,1681064.0
2015-04-28,564.32,567.83,560.96,564.37,1859787.0,0.0,1.0,564.32,567.83,560.96,564.37,1859787.0
2015-04-27,572.77,575.52,562.3,566.12,2403105.0,0.0,1.0,572.77,575.52,562.3,566.12,2403105.0
2015-04-24,580.05,584.7,568.35,573.66,4608403.0,0.0,1.0,580.05,584.7,568.35,573.66,4608403.0
2015-04-23,550.41,561.17,550.08,557.46,3909155.0,0.0,1.0,550.41,561.17,550.08,557.46,3909155.0
2015-04-22,543.06,551.0,541.32,549.18,1590320.0,0.0,1.0,543.06,551.0,541.32,549.18,1590320.0
2015-04-21,546.31,547.7745,542.21,542.925,1456387.0,0.0,1.0,546.31,547.7745,542.21,542.925,1456387.0
2015-04-20,533.75,545.8,533.35,544.53,1926064.0,0.0,1.0,533.75,545.8,533.35,544.53,1926064.0
2015-04-17,537.31,539.8,529.0,532.74,2461698.0,0.0,1.0,537.31,539.8,529.0,532.74,2461698.0
2015-04-16,538.35,545.229,538.1,543.52,1586088.0,0.0,1.0,538.35,545.229,538.1,543.52,1586088.0
2015-04-15,537.96,543.19,532.37,541.04,2348087.0,0.0,1.0,537.96,543.19,532.37,541.04,2348087.0
2015-04-14,546.57,546.57,535.74,539.78,2360329.0,0.0,1.0,546.57,546.57,535.74,539.78,2360329.0
2015-04-13,547.05,553.27,546.3,548.64,1466277.0,0.0,1.0,547.05,553.27,546.3,548.64,1466277.0
2015-04-10,549.57,549.85,544.98,548.54,1305219.0,0.0,1.0,549.57,549.85,544.98,548.54,1305219.0
2015-04-09,549.21,549.37,541.951,548.02,1618299.0,0.0,1.0,549.21,549.37,541.951,548.02,1618299.0
2015-04-08,546.0,551.5,546.0,548.84,1419316.0,0.0,1.0,546.0,551.5,546.0,548.84,1419316.0
2015-04-07,544.99,550.16,543.585,544.86,1365916.0,0.0,1.0,544.99,550.16,543.585,544.86,1365916.0
2015-04-06,538.84,545.54,535.7,543.95,1685894.0,0.0,1.0,538.84,545.54,535.7,543.95,1685894.0
2015-04-02,547.41,548.0,540.44,541.31,2388019.0,0.0,1.0,547.41,548.0,540.44,541.31,2388019.0
2015-04-01,554.83,558.5,546.03,549.49,1945090.0,0.0,1.0,554.83,558.5,546.03,549.49,1945090.0
2015-03-31,557.94,562.45,554.67,554.7,1746622.0,0.0,1.0,557.94,562.45,554.67,554.7,1746622.0
2015-03-30,560.25,562.16,556.79,561.135,1239350.0,0.0,1.0,560.25,562.16,556.79,561.135,1239350.0
2015-03-27,561.83,564.066,556.93,557.55,1727629.0,0.0,1.0,561.83,564.066,556.93,557.55,1727629.0
2015-03-26,564.65,567.19,558.31,563.64,2492141.0,0.0,1.0,564.65,567.19,558.31,563.64,2492141.0
2015-03-25,577.57,580.07,567.0,567.0,2653451.0,0.0,1.0,577.57,580.07,567.0,567.0,2653451.0
2015-03-24,568.54,581.88,568.09,577.54,3957844.0,0.0,1.0,568.54,581.88,568.09,577.54,3957844.0
2015-03-23,566.0,569.6399,563.06,565.37,1511686.0,0.0,1.0,566.0,569.6399,563.06,565.37,1511686.0
2015-03-20,566.71,567.1,564.48,564.95,2216038.0,0.0,1.0,566.71,567.1,564.48,564.95,2216038.0
2015-03-19,564.52,566.96,562.12,563.67,1232969.0,0.0,1.0,564.52,566.96,562.12,563.67,1232969.0
2015-03-18,557.73,566.51,553.5,566.16,1766221.0,0.0,1.0,557.73,566.51,553.5,566.16,1766221.0
2015-03-17,558.29,560.64,554.41,557.61,1444560.0,0.0,1.0,558.29,560.64,554.41,557.61,1444560.0
2015-03-16,556.93,563.75,551.32,561.64,1842754.0,0.0,1.0,556.93,563.75,551.32,561.64,1842754.0
2015-03-13,559.23,564.36,550.33,553.0,1771354.0,0.0,1.0,559.23,564.36,550.33,553.0,1771354.0
2015-03-12,558.48,561.84,555.53,561.17,1780057.0,0.0,1.0,558.48,561.84,555.53,561.17,1780057.0
2015-03-11,559.8,564.18,555.41,555.69,2026158.0,0.0,1.0,559.8,564.18,555.41,555.69,2026158.0
2015-03-10,568.475,569.762,559.82,559.85,2004024.0,0.0,1.0,568.475,569.762,559.82,559.85,2004024.0
2015-03-09,570.92,575.45,569.05,574.1,1174244.0,0.0,1.0,570.92,575.45,569.05,574.1,1174244.0
2015-03-06,582.0,582.78,572.06,572.9,1879619.0,0.0,1.0,582.0,582.78,572.06,572.9,1879619.0
2015-03-05,579.62,583.2,578.23,581.435,1795889.0,0.0,1.0,579.62,583.2,578.23,581.435,1795889.0
2015-03-04,576.97,581.63,572.52,578.33,1898150.0,0.0,1.0,576.97,581.63,572.52,578.33,1898150.0
2015-03-03,576.35,580.85,570.5,578.795,2526280.0,0.0,1.0,576.35,580.85,570.5,578.795,2526280.0
2015-03-02,567.0,575.99,563.15,575.02,2520304.0,0.0,1.0,567.0,575.99,563.15,575.02,2520304.0
2015-02-27,558.15,569.42,557.03,562.63,3416445.0,0.0,1.0,558.15,569.42,557.03,562.63,3416445.0
2015-02-26,545.74,560.1299,545.09,559.29,2701584.0,0.0,1.0,545.74,560.1299,545.09,559.29,2701584.0
2015-02-25,538.44,549.57,538.01,547.33,2041827.0,0.0,1.0,538.44,549.57,538.01,547.33,2041827.0
2015-02-24,531.55,539.4,531.0,538.65,1421373.0,0.0,1.0,531.55,539.4,531.0,538.65,1421373.0
2015-02-23,539.0,539.3,532.0,535.0,1645276.0,0.0,1.0,539.0,539.3,532.0,535.0,1645276.0
2015-02-20,547.58,547.58,538.1,541.8,1911732.0,0.0,1.0,547.58,547.58,538.1,541.8,1911732.0
2015-02-19,542.47,546.86,540.75,546.45,1541669.0,0.0,1.0,542.47,546.86,540.75,546.45,1541669.0
2015-02-18,543.82,547.55,539.55,542.65,1558153.0,0.0,1.0,543.82,547.55,539.55,542.65,1558153.0
2015-02-17,551.16,553.0,543.26,545.01,1958679.0,0.0,1.0,551.16,553.0,543.26,545.01,1958679.0
2015-02-13,547.51,552.54,546.6,551.16,2369115.0,0.0,1.0,547.51,552.54,546.6,551.16,2369115.0
2015-02-12,539.66,548.34,537.0,546.01,2429520.0,0.0,1.0,539.66,548.34,537.0,546.01,2429520.0
2015-02-11,539.73,541.95,536.0,538.0,1915336.0,0.0,1.0,539.73,541.95,536.0,538.0,1915336.0
2015-02-10,532.15,541.0,529.1725,540.16,2371468.0,0.0,1.0,532.15,541.0,529.1725,540.16,2371468.0
2015-02-09,531.06,533.88,527.55,529.28,1515687.0,0.0,1.0,531.06,533.88,527.55,529.28,1515687.0
2015-02-06,531.01,540.215,528.65,533.875,2146922.0,0.0,1.0,531.01,540.215,528.65,533.875,2146922.0
2015-02-05,527.93,530.69,525.64,529.83,1658751.0,0.0,1.0,527.93,530.69,525.64,529.83,1658751.0
2015-02-04,533.14,536.746,525.03,526.1,1694832.0,0.0,1.0,533.14,536.746,525.03,526.1,1694832.0
2015-02-03,529.94,537.45,526.81,533.3,2353096.0,0.0,1.0,529.94,537.45,526.81,533.3,2353096.0
2015-02-02,534.32,536.5,521.72,532.2,3768861.0,0.0,1.0,534.32,536.5,521.72,532.2,3768861.0
2015-01-30,519.0,543.1,518.18,537.55,6055445.0,0.0,1.0,519.0,543.1,518.18,537.55,6055445.0
2015-01-29,512.9,515.19,503.48,513.23,3950857.0,0.0,1.0,512.9,515.19,503.48,513.23,3950857.0
2015-01-28,525.0,525.69,512.35,512.43,1791077.0,0.0,1.0,525.0,525.69,512.35,512.43,1791077.0
2015-01-27,531.4,532.78,520.8612,521.19,1957440.0,0.0,1.0,531.4,532.78,520.8612,521.19,1957440.0
2015-01-26,541.5,541.5,532.07,536.72,1546563.0,0.0,1.0,541.5,541.5,532.07,536.72,1546563.0
2015-01-23,538.03,545.41,535.7508,541.95,2298290.0,0.0,1.0,538.03,545.41,535.7508,541.95,2298290.0
2015-01-22,523.0,538.84,521.91,537.3,2803401.0,0.0,1.0,523.0,538.84,521.91,537.3,2803401.0
2015-01-21,510.84,521.851,509.59,520.39,2317789.0,0.0,1.0,510.84,521.851,509.59,520.39,2317789.0
2015-01-20,512.77,515.61,509.37,509.94,2343612.0,0.0,1.0,512.77,515.61,509.37,509.94,2343612.0
2015-01-16,503.15,510.85,503.09,510.455,2482858.0,0.0,1.0,503.15,510.85,503.09,510.455,2482858.0
2015-01-15,508.89,509.75,502.01,504.01,2556682.0,0.0,1.0,508.89,509.75,502.01,504.01,2556682.0
2015-01-14,500.42,508.26,498.16,505.93,2639959.0,0.0,1.0,500.42,508.26,498.16,505.93,2639959.0
2015-01-13,502.57,508.6,497.26,501.8,3050295.0,0.0,1.0,502.57,508.6,497.26,501.8,3050295.0
2015-01-12,499.24,500.28,490.91,497.06,2856938.0,0.0,1.0,499.24,500.28,490.91,497.06,2856938.0
2015-01-09,508.18,508.6,498.65,500.72,2065403.0,0.0,1.0,508.18,508.6,498.65,500.72,2065403.0
2015-01-08,501.51,507.5,495.02,506.91,3662224.0,0.0,1.0,501.51,507.5,495.02,506.91,3662224.0
2015-01-07,510.95,511.49,503.65,505.15,2345875.0,0.0,1.0,510.95,511.49,503.65,505.15,2345875.0
2015-01-06,520.5,521.21,505.55,506.64,2731813.0,0.0,1.0,520.5,521.21,505.55,506.64,2731813.0
2015-01-05,527.15,527.9899,517.75,519.46,2059119.0,0.0,1.0,527.15,527.9899,517.75,519.46,2059119.0
2015-01-02,532.6,535.8,527.88,529.55,1327870.0,0.0,1.0,532.6,535.8,527.88,529.55,1327870.0
2014-12-31,537.74,538.4,530.2,530.66,1236445.0,0.0,1.0,537.74,538.4,530.2,530.66,1236445.0
2014-12-30,534.96,537.84,533.61,535.28,1048631.0,0.0,1.0,534.96,537.84,533.61,535.28,1048631.0
2014-12-29,540.5,543.93,537.16,537.31,2218632.0,0.0,1.0,540.5,543.93,537.16,537.31,2218632.0
2014-12-26,536.93,543.25,535.49,541.52,1113464.0,0.0,1.0,536.93,543.25,535.49,541.52,1113464.0
2014-12-24,538.82,540.29,535.1,536.93,737848.0,0.0,1.0,538.82,540.29,535.1,536.93,737848.0
2014-12-23,534.51,542.3,533.72,538.77,2877222.0,0.0,1.0,534.51,542.3,533.72,538.77,2877222.0
2014-12-22,520.61,532.97,520.59,532.3,3319461.0,0.0,1.0,520.61,532.97,520.59,532.3,3319461.0
2014-12-19,516.99,520.81,508.86,520.04,4872059.0,0.0,1.0,516.99,520.81,508.86,520.04,4872059.0
2014-12-18,515.99,516.25,506.56,514.62,3876732.0,0.0,1.0,515.99,516.25,506.56,514.62,3876732.0
2014-12-17,499.86,509.07,499.11,506.45,3639437.0,0.0,1.0,499.86,509.07,499.11,506.45,3639437.0
2014-12-16,513.6,515.58,497.19,498.16,4349882.0,0.0,1.0,513.6,515.58,497.19,498.16,4349882.0
2014-12-15,523.76,525.37,515.3969999999999,515.84,2621977.0,0.0,1.0,523.76,525.37,515.3969999999999,515.84,2621977.0
2014-12-12,527.44,532.24,521.46,521.51,2371543.0,0.0,1.0,527.44,532.24,521.46,521.51,2371543.0
2014-12-11,530.01,537.04,529.16,532.11,2073290.0,0.0,1.0,530.01,537.04,529.16,532.11,2073290.0
2014-12-10,535.9,539.36,527.49,528.04,2316204.0,0.0,1.0,535.9,539.36,527.49,528.04,2316204.0
2014-12-09,525.875,536.65,523.41,536.11,2168813.0,0.0,1.0,525.875,536.65,523.41,536.11,2168813.0
2014-12-08,529.22,533.815,527.0,530.73,3231818.0,0.0,1.0,529.22,533.815,527.0,530.73,3231818.0
2014-12-05,536.7,538.2,527.26,528.08,3070118.0,0.0,1.0,536.7,538.2,527.26,528.08,3070118.0
2014-12-04,537.64,542.69,534.89,542.58,1633688.0,0.0,1.0,537.64,542.69,534.89,542.58,1633688.0
2014-12-03,537.5,541.405,535.21,536.97,1623977.0,0.0,1.0,537.5,541.405,535.21,536.97,1623977.0
2014-12-02,539.45,541.85,534.6569999999999,538.59,2073974.0,0.0,1.0,539.45,541.85,534.6569999999999,538.59,2073974.0
2014-12-01,545.09,548.79,538.62,539.65,1994399.0,0.0,1.0,545.09,548.79,538.62,539.65,1994399.0
2014-11-28,547.0,549.6,544.4801,549.08,1210061.0,0.0,1.0,547.0,549.6,544.4801,549.08,1210061.0
2014-11-26,549.23,549.88,545.23,547.73,1480294.0,0.0,1.0,549.23,549.88,545.23,547.73,1480294.0
2014-11-25,547.21,552.5,546.91,549.23,1903589.0,0.0,1.0,547.21,552.5,546.91,549.23,1903589.0
2014-11-24,546.57,551.19,544.15,547.48,1653773.0,0.0,1.0,546.57,551.19,544.15,547.48,1653773.0
2014-11-21,551.04,551.04,545.0,545.89,2505988.0,0.0,1.0,551.04,551.04,545.0,545.89,2505988.0
2014-11-20,542.09,545.38,541.5,543.76,1750758.0,0.0,1.0,542.09,545.38,541.5,543.76,1750758.0
2014-11-19,544.75,548.22,539.19,547.2,1517286.0,0.0,1.0,544.75,548.22,539.19,547.2,1517286.0
2014-11-18,547.93,552.79,543.8,544.51,1822166.0,0.0,1.0,547.93,552.79,543.8,544.51,1822166.0
2014-11-17,555.19,555.19,544.44,546.64,1680621.0,0.0,1.0,555.19,555.19,544.44,546.64,1680621.0
2014-11-14,558.0,558.0,552.51,555.19,1425060.0,0.0,1.0,558.0,558.0,552.51,555.19,1425060.0
2014-11-13,560.81,560.8199,554.09,556.44,1510989.0,0.0,1.0,560.81,560.8199,554.09,556.44,1510989.0
2014-11-12,561.15,561.25,555.5,558.25,1094114.0,0.0,1.0,561.15,561.25,555.5,558.25,1094114.0
2014-11-11,558.52,562.5,556.2419,561.29,1100179.0,0.0,1.0,558.52,562.5,556.2419,561.29,1100179.0
2014-11-10,552.4,560.63,551.62,558.23,1304481.0,0.0,1.0,552.4,560.63,551.62,558.23,1304481.0
2014-11-07,555.6,555.6,549.35,551.82,1589131.0,0.0,1.0,555.6,555.6,549.35,551.82,1589131.0
2014-11-06,555.5,556.799,550.58,551.69,1650721.0,0.0,1.0,555.5,556.799,550.58,551.69,1650721.0
2014-11-05,566.79,566.9,554.15,555.95,1645264.0,0.0,1.0,566.79,566.9,554.15,555.95,1645264.0
2014-11-04,561.16,564.79,558.3,564.19,1386509.0,0.0,1.0,561.16,564.79,558.3,564.19,1386509.0
2014-11-03,563.53,567.15,561.63,563.77,1544338.0,0.0,1.0,563.53,567.15,561.63,563.77,1544338.0
2014-10-31,568.3,568.73,564.81,567.87,2341539.0,0.0,1.0,568.3,568.73,564.81,567.87,2341539.0
2014-10-30,558.25,562.5,552.13,560.27,1612469.0,0.0,1.0,558.25,562.5,552.13,560.27,1612469.0
2014-10-29,560.85,564.97,555.98,558.45,2053355.0,0.0,1.0,560.85,564.97,555.98,558.45,2053355.0
2014-10-28,551.71,559.2,550.43,558.94,1739666.0,0.0,1.0,551.71,559.2,550.43,558.94,1739666.0
2014-10-27,547.76,554.0,547.2,549.88,1598409.0,0.0,1.0,547.76,554.0,547.2,549.88,1598409.0
2014-10-24,554.98,555.0,545.16,548.9,2175767.0,0.0,1.0,554.98,555.0,545.16,548.9,2175767.0
2014-10-23,548.28,557.4,545.5,553.65,2153678.0,0.0,1.0,548.28,557.4,545.5,553.65,2153678.0
2014-10-22,541.05,550.76,540.23,542.69,2974550.0,0.0,1.0,541.05,550.76,540.23,542.69,2974550.0
2014-10-21,537.27,538.77,530.2,538.03,2460140.0,0.0,1.0,537.27,538.77,530.2,538.03,2460140.0
2014-10-20,520.45,533.16,519.14,532.38,2749830.0,0.0,1.0,520.45,533.16,519.14,532.38,2749830.0
2014-10-17,540.45,543.45,518.41,522.97,5998740.0,0.0,1.0,540.45,543.45,518.41,522.97,5998740.0
2014-10-16,527.0,540.99,524.95,536.92,3805046.0,0.0,1.0,527.0,540.99,524.95,536.92,3805046.0
2014-10-15,542.08,543.915,528.422,540.73,3836222.0,0.0,1.0,542.08,543.915,528.422,540.73,3836222.0
2014-10-14,550.14,558.63,544.5,548.69,2610033.0,0.0,1.0,550.14,558.63,544.5,548.69,2610033.0
2014-10-13,555.13,560.875,544.43,544.75,2756508.0,0.0,1.0,555.13,560.875,544.43,544.75,2756508.0
2014-10-10,567.47,575.23,555.01,555.19,2979673.0,0.0,1.0,567.47,575.23,555.01,555.19,2979673.0
2014-10-09,581.61,582.53,569.03,570.81,2413453.0,0.0,1.0,581.61,582.53,569.03,570.81,2413453.0
2014-10-08,574.79,584.69,567.64,583.74,2210360.0,0.0,1.0,574.79,584.69,567.64,583.74,2210360.0
2014-10-07,584.9,585.85,574.1,574.1,1546228.0,0.0,1.0,584.9,585.85,574.1,574.1,1546228.0
2014-10-06,589.95,592.4,585.4,587.78,1286130.0,0.0,1.0,589.95,592.4,585.4,587.78,1286130.0
2014-10-03,584.1,588.29,583.5,586.25,1214593.0,0.0,1.0,584.1,588.29,583.5,586.25,1214593.0
2014-10-02,578.0,583.24,574.05,580.88,1536935.0,0.0,1.0,578.0,583.24,574.05,580.88,1536935.0
2014-10-01,586.8,588.72,578.02,579.63,1449686.0,0.0,1.0,586.8,588.72,578.02,579.63,1449686.0
2014-09-30,587.49,591.0,584.5,588.41,1571688.0,0.0,1.0,587.49,591.0,584.5,588.41,1571688.0
2014-09-29,581.83,589.31,581.57,587.81,1144982.0,0.0,1.0,581.83,589.31,581.57,587.81,1144982.0
2014-09-26,585.93,589.5739,585.0,587.9,1289090.0,0.0,1.0,585.93,589.5739,585.0,587.9,1289090.0
2014-09-25,596.99,598.07,584.74,585.25,1663317.0,0.0,1.0,596.99,598.07,584.74,585.25,1663317.0
2014-09-24,591.57,600.11,590.3,598.42,1754676.0,0.0,1.0,591.57,600.11,590.3,598.42,1754676.0
2014-09-23,595.0,596.65,590.24,591.18,1398949.0,0.0,1.0,595.0,596.65,590.24,591.18,1398949.0
2014-09-22,602.5,603.8,593.12,597.27,1785101.0,0.0,1.0,602.5,603.8,593.12,597.27,1785101.0
2014-09-19,599.49,605.4,597.76,605.4,4191600.0,0.0,1.0,599.49,605.4,597.76,605.4,4191600.0
2014-09-18,595.05,597.56,593.02,597.27,1494500.0,0.0,1.0,595.05,597.56,593.02,597.27,1494500.0
2014-09-17,589.51,596.07,587.12,593.29,1719500.0,0.0,1.0,589.51,596.07,587.12,593.29,1719500.0
2014-09-16,580.95,590.15,580.95,588.78,1579600.0,0.0,1.0,580.95,590.15,580.95,588.78,1579600.0
2014-09-15,582.24,583.92,577.01,581.64,1545400.0,0.0,1.0,582.24,583.92,577.01,581.64,1545400.0
2014-09-12,590.39,591.48,583.28,584.9,1851500.0,0.0,1.0,590.39,591.48,583.28,584.9,1851500.0
2014-09-11,590.0,591.945,586.04,591.11,1501400.0,0.0,1.0,590.0,591.945,586.04,591.11,1501400.0
2014-09-10,591.74,593.72,587.14,593.42,1160100.0,0.0,1.0,591.74,593.72,587.14,593.42,1160100.0
2014-09-09,600.27,600.6,590.48,591.97,1571200.0,0.0,1.0,600.27,600.6,590.48,591.97,1571200.0
2014-09-08,599.14,603.52,598.0231,601.63,1599200.0,0.0,1.0,599.14,603.52,598.0231,601.63,1599200.0
2014-09-05,595.13,598.5,593.55,597.78,1799100.0,0.0,1.0,595.13,598.5,593.55,597.78,1799100.0
2014-09-04,592.13,598.0,590.6,593.14,1630800.0,0.0,1.0,592.13,598.0,590.6,593.14,1630800.0
2014-09-03,591.73,594.49,586.5,589.52,1579000.0,0.0,1.0,591.73,594.49,586.5,589.52,1579000.0
2014-09-02,582.95,589.3,582.4,588.63,1583000.0,0.0,1.0,582.95,589.3,582.4,588.63,1583000.0
2014-08-29,582.35,582.8999,578.24,582.36,1206100.0,0.0,1.0,582.35,582.8999,578.24,582.36,1206100.0
2014-08-28,580.02,584.71,577.88,580.32,1405800.0,0.0,1.0,580.02,584.71,577.88,580.32,1405800.0
2014-08-27,587.81,589.37,580.9,583.0,1364600.0,0.0,1.0,587.81,589.37,580.9,583.0,1364600.0
2014-08-26,592.0,592.05,587.45,588.12,1471700.0,0.0,1.0,592.0,592.05,587.45,588.12,1471700.0
2014-08-25,594.77,595.58,589.26,590.57,1295600.0,0.0,1.0,594.77,595.58,589.26,590.57,1295600.0
2014-08-22,593.27,594.99,589.8,592.54,877200.0,0.0,1.0,593.27,594.99,589.8,592.54,877200.0
2014-08-21,594.9,595.25,591.101,592.42,1132000.0,0.0,1.0,594.9,595.25,591.101,592.42,1132000.0
2014-08-20,596.95,596.99,593.001,595.41,967300.0,0.0,1.0,596.95,596.99,593.001,595.41,967300.0
2014-08-19,595.59,597.81,594.44,597.11,1043200.0,0.0,1.0,595.59,597.81,594.44,597.11,1043200.0
2014-08-18,587.1,595.05,586.55,592.7,1466000.0,0.0,1.0,587.1,595.05,586.55,592.7,1466000.0
2014-08-15,587.5,589.47,580.76,583.71,1723400.0,0.0,1.0,587.5,589.47,580.76,583.71,1723400.0
2014-08-14,586.69,587.8,580.92,584.65,1272900.0,0.0,1.0,586.69,587.8,580.92,584.65,1272900.0
2014-08-13,576.45,586.125,575.2,584.56,1899400.0,0.0,1.0,576.45,586.125,575.2,584.56,1899400.0
2014-08-12,575.0,575.9,569.91,572.12,1394500.0,0.0,1.0,575.0,575.9,569.91,572.12,1394500.0
2014-08-11,579.0,579.69,575.298,577.25,1171300.0,0.0,1.0,579.0,579.69,575.298,577.25,1171300.0
2014-08-08,572.02,579.5639,569.02,577.94,1493300.0,0.0,1.0,572.02,579.5639,569.02,577.94,1493300.0
2014-08-07,576.05,578.31,569.43,571.81,1163000.0,0.0,1.0,576.05,578.31,569.43,571.81,1163000.0
2014-08-06,569.5,578.644,567.45,574.49,1322800.0,0.0,1.0,569.5,578.644,567.45,574.49,1322800.0
2014-08-05,579.38,580.2,570.31,573.14,1643800.0,0.0,1.0,579.38,580.2,570.31,573.14,1643800.0
2014-08-04,576.51,583.82,572.26,582.27,1519400.0,0.0,1.0,576.51,583.82,572.26,582.27,1519400.0
2014-08-01,578.555,583.43,570.3,573.6,2213300.0,0.0,1.0,578.555,583.43,570.3,573.6,2213300.0
2014-07-31,588.96,591.9899,577.68,579.55,2309500.0,0.0,1.0,588.96,591.9899,577.68,579.55,2309500.0
2014-07-30,595.81,598.45,592.7,595.44,1215100.0,0.0,1.0,595.81,598.45,592.7,595.44,1215100.0
2014-07-29,597.7,598.49,592.17,593.95,1366600.0,0.0,1.0,597.7,598.49,592.17,593.95,1366600.0
2014-07-28,597.75,601.0980000000001,592.59,599.02,1358100.0,0.0,1.0,597.75,601.0980000000001,592.59,599.02,1358100.0
2014-07-25,599.25,601.0,595.75,598.08,1360000.0,0.0,1.0,599.25,601.0,595.75,598.08,1360000.0
2014-07-24,605.53,608.91,601.0,603.01,1355000.0,0.0,1.0,605.53,608.91,601.0,603.01,1355000.0
2014-07-23,602.05,607.05,601.35,605.19,1106000.0,0.0,1.0,602.05,607.05,601.35,605.19,1106000.0
2014-07-22,599.7,608.89,599.2576,603.57,1881600.0,0.0,1.0,599.7,608.89,599.2576,603.57,1881600.0
2014-07-21,601.35,604.16,594.45,598.44,2237900.0,0.0,1.0,601.35,604.16,594.45,598.44,2237900.0
2014-07-18,603.01,606.7,590.92,605.11,4871600.0,0.0,1.0,603.01,606.7,590.92,605.11,4871600.0
2014-07-17,588.97,589.5,576.85,580.82,2935300.0,0.0,1.0,588.97,589.5,576.85,580.82,2935300.0
2014-07-16,596.89,597.0,590.25,590.62,1440800.0,0.0,1.0,596.89,597.0,590.25,590.62,1440800.0
2014-07-15,595.15,595.2999,585.31,593.06,1673800.0,0.0,1.0,595.15,595.2999,585.31,593.06,1673800.0
2014-07-14,590.6,594.86,586.693,594.26,1951600.0,0.0,1.0,590.6,594.86,586.693,594.26,1951600.0
2014-07-11,581.0,588.23,580.575,586.65,1511600.0,0.0,1.0,581.0,588.23,580.575,586.65,1511600.0
2014-07-10,573.0,585.25,572.1001,580.04,1436200.0,0.0,1.0,573.0,585.25,572.1001,580.04,1436200.0
2014-07-09,578.95,584.1,577.0,583.36,1372800.0,0.0,1.0,578.95,584.1,577.0,583.36,1372800.0
2014-07-08,586.365,587.97,574.0,578.4,2125200.0,0.0,1.0,586.365,587.97,574.0,578.4,2125200.0
2014-07-07,593.51,595.645,587.94,590.76,1336700.0,0.0,1.0,593.51,595.645,587.94,590.76,1336700.0
2014-07-03,591.7,594.25,589.0,593.08,898900.0,0.0,1.0,591.7,594.25,589.0,593.08,898900.0
2014-07-02,592.26,594.15,589.11,590.78,1195800.0,0.0,1.0,592.26,594.15,589.11,590.78,1195800.0
2014-07-01,587.65,593.66,586.29,591.49,1643200.0,0.0,1.0,587.65,593.66,586.29,591.49,1643200.0
2014-06-30,586.76,587.71,583.29,584.67,1478900.0,0.0,1.0,586.76,587.71,583.29,584.67,1478900.0
2014-06-27,585.45,587.88,582.62,585.69,2021300.0,0.0,1.0,585.45,587.88,582.62,585.69,2021300.0
2014-06-26,589.3,589.6,579.6,584.77,2002300.0,0.0,1.0,589.3,589.6,579.6,584.77,2002300.0
2014-06-25,573.55,587.3,573.26,585.93,2114700.0,0.0,1.0,573.55,587.3,573.26,585.93,2114700.0
2014-06-24,574.22,582.25,569.16,572.54,2844300.0,0.0,1.0,574.22,582.25,569.16,572.54,2844300.0
2014-06-23,564.35,574.44,563.5,574.29,1722800.0,0.0,1.0,564.35,574.44,563.5,574.29,1722800.0
2014-06-20,566.45,566.77,559.37,566.52,3160600.0,0.0,1.0,566.45,566.77,559.37,566.52,3160600.0
2014-06-19,561.15,565.0,556.6679,564.99,2627400.0,0.0,1.0,561.15,565.0,556.6679,564.99,2627400.0
2014-06-18,552.8,561.4,551.58,560.66,2060600.0,0.0,1.0,552.8,561.4,551.58,560.66,2060600.0
2014-06-17,552.36,553.74,547.47,550.615,1477600.0,0.0,1.0,552.36,553.74,547.47,550.615,1477600.0
2014-06-16,557.25,557.99,550.0,552.3,1938500.0,0.0,1.0,557.25,557.99,550.0,552.3,1938500.0
2014-06-13,560.08,560.65,553.72,560.35,1353300.0,0.0,1.0,560.08,560.65,553.72,560.35,1353300.0
2014-06-12,567.0,567.0,557.15,559.5,1546500.0,0.0,1.0,567.0,567.0,557.15,559.5,1546500.0
2014-06-11,565.92,568.97,563.68,567.5,1129000.0,0.0,1.0,565.92,568.97,563.68,567.5,1129000.0
2014-06-10,568.78,572.0,566.13,568.3,1483800.0,0.0,1.0,568.78,572.0,566.13,568.3,1483800.0
2014-06-09,566.75,572.0,565.22,570.73,1529700.0,0.0,1.0,566.75,572.0,565.22,570.73,1529700.0
2014-06-06,568.16,568.7999,559.58,566.03,1740200.0,0.0,1.0,568.16,568.7999,559.58,566.03,1740200.0
2014-06-05,557.11,565.0,555.05,564.93,1793400.0,0.0,1.0,557.11,565.0,555.05,564.93,1793400.0
2014-06-04,551.52,558.58,548.56,553.76,1729100.0,0.0,1.0,551.52,558.58,548.56,553.76,1729100.0
2014-06-03,560.9,562.4,552.5275,554.51,2031300.0,0.0,1.0,560.9,562.4,552.5275,554.51,2031300.0
2014-06-02,569.75,570.41,556.7,564.34,1660500.0,0.0,1.0,569.75,570.41,556.7,564.34,1660500.0
2014-05-30,571.64,572.58,565.79,571.65,1871700.0,0.0,1.0,571.64,572.58,565.79,571.65,1871700.0
2014-05-29,573.39,573.48,568.4525,570.56,1411100.0,0.0,1.0,573.39,573.48,568.4525,570.56,1411100.0
2014-05-28,574.57,577.66,569.952,570.45,1581600.0,0.0,1.0,574.57,577.66,569.952,570.45,1581600.0
2014-05-27,567.78,574.87,564.15,574.87,2185800.0,0.0,1.0,567.78,574.87,564.15,574.87,2185800.0
2014-05-23,558.13,565.0,554.17,563.8,2672500.0,0.0,1.0,558.13,565.0,554.17,563.8,2672500.0
2014-05-22,552.2,557.96,551.0,555.45,2149700.0,0.0,1.0,552.2,557.96,551.0,555.45,2149700.0
2014-05-21,542.9,549.75,542.11,549.7,1564700.0,0.0,1.0,542.9,549.75,542.11,549.7,1564700.0
2014-05-20,540.0,546.35,536.57,540.39,2425300.0,0.0,1.0,540.0,546.35,536.57,540.39,2425300.0
2014-05-19,528.88,539.35,525.66,538.83,1976500.0,0.0,1.0,528.88,539.35,525.66,538.83,1976500.0
2014-05-16,529.6,530.84,523.57,528.3,1907700.0,0.0,1.0,529.6,530.84,523.57,528.3,1907700.0
2014-05-15,533.14,533.9999,525.31,529.12,1832900.0,0.0,1.0,533.14,533.9999,525.31,529.12,1832900.0
2014-05-14,541.82,541.82,533.11,534.41,1280900.0,0.0,1.0,541.82,541.82,533.11,534.41,1280900.0
2014-05-13,539.58,543.99,537.9,541.54,2012000.0,0.0,1.0,539.58,543.99,537.9,541.54,2012000.0
2014-05-12,531.84,538.75,527.51,538.43,1948400.0,0.0,1.0,531.84,538.75,527.51,538.43,1948400.0
2014-05-09,518.65,527.35,514.28,526.62,2261200.0,0.0,1.0,518.65,527.35,514.28,526.62,2261200.0
2014-05-08,515.72,527.35,514.46,520.17,2452000.0,0.0,1.0,515.72,527.35,514.46,520.17,2452000.0
2014-05-07,523.25,524.43,511.09,518.0,3074300.0,0.0,1.0,523.25,524.43,511.09,518.0,3074300.0
2014-05-06,533.41,534.548,522.2601,522.57,1835000.0,0.0,1.0,533.41,534.548,522.2601,522.57,1835000.0
2014-05-05,530.24,535.72,527.58,535.33,1228400.0,0.0,1.0,530.24,535.72,527.58,535.33,1228400.0
2014-05-02,541.44,542.4,533.27,533.87,1780800.0,0.0,1.0,541.44,542.4,533.27,533.87,1780800.0
2014-05-01,534.25,539.91,532.86,538.53,2004300.0,0.0,1.0,534.25,539.91,532.86,538.53,2004300.0
2014-04-30,535.12,536.34,529.09,534.88,2038500.0,0.0,1.0,535.12,536.34,529.09,534.88,2038500.0
2014-04-29,523.89,537.76,523.0,536.33,2535200.0,0.0,1.0,523.89,537.76,523.0,536.33,2535200.0
2014-04-28,525.8,525.9,511.0,522.98,3752800.0,0.0,1.0,525.8,525.9,511.0,522.98,3752800.0
2014-04-25,532.26,533.86,522.5,523.1,2370000.0,0.0,1.0,532.26,533.86,522.5,523.1,2370000.0
2014-04-24,541.69,542.5,531.0,534.44,2067400.0,0.0,1.0,541.69,542.5,531.0,534.44,2067400.0
2014-04-23,543.67,544.8,528.1277,537.51,1955700.0,0.0,1.0,543.67,544.8,528.1277,537.51,1955700.0
2014-04-22,536.0,547.995,536.0,545.5,2331100.0,0.0,1.0,536.0,547.995,536.0,545.5,2331100.0
2014-04-21,544.0,544.0,534.0,539.37,2425100.0,0.0,1.0,544.0,544.0,534.0,539.37,2425100.0
2014-04-17,556.32,557.0,539.4,543.34,5614700.0,0.0,1.0,556.32,557.0,539.4,543.34,5614700.0
2014-04-16,557.7,564.0,553.1,563.9,4582200.0,0.0,1.0,557.7,564.0,553.1,563.9,4582200.0
2014-04-15,551.0,552.89,530.64,548.7,3997800.0,0.0,1.0,551.0,552.89,530.64,548.7,3997800.0
2014-04-14,543.66,553.02,540.52,545.2,2541200.0,0.0,1.0,543.66,553.02,540.52,545.2,2541200.0
2014-04-11,537.94,547.59,533.4,537.76,3174700.0,0.0,1.0,537.94,547.59,533.4,537.76,3174700.0
2014-04-10,568.0,568.21,545.5,546.69,3294500.0,0.0,1.0,568.0,568.21,545.5,546.69,3294500.0
2014-04-09,565.84,567.8,555.38,567.04,3031600.0,0.0,1.0,565.84,567.8,555.38,567.04,3031600.0
2014-04-08,545.05,559.88,544.7,557.51,3482500.0,0.0,1.0,545.05,559.88,544.7,557.51,3482500.0
2014-04-07,544.79,549.85,530.53,540.63,3961600.0,0.0,1.0,544.79,549.85,530.53,540.63,3961600.0
2014-04-04,578.55,579.7173,544.494,545.25,5363700.0,0.0,1.0,578.55,579.7173,544.494,545.25,5363700.0
2014-04-03,573.39,588.3,566.01,571.5,4018300.0,567.9716684978813,1.0,573.39,588.3,566.01,571.5,4018300.0
2014-04-02,1141.9,1144.8,1124.0,1135.1,4168000.0,0.0,1.0,572.7179253700011,574.1724152408942,563.7402120289703,569.307397396872,4168000.0
2014-04-01,1120.27,1137.5,1118.0,1134.89,2181000.0,0.0,1.0,561.8694371260627,570.5111131520939,560.7309226409153,569.2020722682903,2181000.0
2014-03-31,1130.4,1135.0,1112.85,1114.51,3880700.0,0.0,1.0,566.9501207095624,569.2572425737377,558.1479492495014,558.98051931353,3880700.0
2014-03-28,1119.0,1133.19,1117.77,1120.15,4513200.0,0.0,1.0,561.2324708722576,568.3494402750079,560.6155665477065,561.8092513383017,4513200.0
2014-03-27,1130.85,1131.94,1102.1,1114.28,7636700.0,0.0,1.0,567.1758174136662,567.7225049858298,552.7563057625695,558.8651632203212,7636700.0
2014-03-26,1162.01,1171.57,1131.5,1131.97,5154800.0,0.0,1.0,582.8040603022987,587.598861393933,567.501823764039,567.73755143277,5154800.0
2014-03-25,1166.0,1169.84,1147.0,1158.72,4815500.0,0.0,1.0,584.8052377453553,586.7311829537105,575.2758213498477,581.1539666211819,4815500.0
2014-03-24,1184.19,1184.9,1145.95,1157.93,6068100.0,0.0,1.0,593.9284000734754,594.2844993177288,574.7491957069383,580.7577435184212,6068100.0
2014-03-21,1206.31,1209.63,1182.45,1183.04,6410500.0,0.0,1.0,605.0226469507714,606.6877870788287,593.0557061509395,593.3516196074315,6410500.0
2014-03-20,1199.95,1209.61,1195.36,1197.16,3366000.0,0.0,1.0,601.8328001994332,606.6777561142018,599.5306938175711,600.4334806339876,3366000.0
2014-03-19,1211.8,1211.99,1194.41,1199.25,3222500.0,0.0,1.0,607.7761467408418,607.8714409047969,599.0542229977957,601.4817164374933,3222500.0
2014-03-18,1194.67,1211.53,1193.06,1211.26,3626300.0,0.0,1.0,599.1846255379447,607.6407287183794,598.3771328854832,607.5053106959167,3626300.0
2014-03-17,1179.25,1197.07,1178.11,1192.1,4319800.0,0.0,1.0,591.4507518106434,600.3883412931667,590.878986826913,597.8956465833945,4319800.0
2014-03-14,1181.99,1190.87,1172.53,1172.8,4583200.0,0.0,1.0,592.8249939645218,597.2787422588432,588.0803476960217,588.2157657184842,4583200.0
2014-03-13,1207.95,1210.5,1184.76,1189.06,4686500.0,0.0,1.0,605.8451860501733,607.1241340400966,594.2142825653407,596.3709399601132,4686500.0
2014-03-12,1196.4,1207.85,1184.19,1207.3,3924600.0,0.0,1.0,600.0523039781673,605.7950312270389,593.9284000734754,605.5191796998006,3924600.0
2014-03-11,1213.77,1214.32,1196.64,1199.99,3422500.0,0.0,1.0,608.7641967565866,609.0400482838247,600.1726755536896,601.8528621286869,3422500.0
2014-03-10,1215.69,1217.64,1204.09,1211.57,2426700.0,0.0,1.0,609.7271693607643,610.7051884118821,603.9092098771912,607.660790647633,2426700.0
2014-03-07,1226.8,1226.99,1211.44,1214.79,3027100.0,0.0,1.0,615.2993702109792,615.3946643749345,607.5955893775586,609.2757759525558,3027100.0
2014-03-06,1222.28,1226.14,1218.6,1219.61,2533600.0,0.0,1.0,613.0323722053113,614.9683483782932,611.1866747139708,611.6932384276267,2533600.0
2014-03-05,1215.05,1223.08,1211.41,1218.26,2468100.0,0.0,1.0,609.406178492705,613.4336107903853,607.5805429306183,611.0161483153144,2468100.0
2014-03-04,1215.0,1216.0,1209.5,1214.91,2932400.0,0.0,1.0,609.3811010811378,609.8826493124802,606.6225858087539,609.3359617403172,2932400.0
2014-03-03,1206.75,1207.84,1192.14,1202.69,4205300.0,0.0,1.0,605.2433281725622,605.7900157447255,597.9157085126483,603.2070423533116,4205300.0
2014-02-28,1220.34,1224.19,1206.22,1215.65,4622500.0,0.0,1.0,612.0593686365067,613.9903293271756,604.9775076099506,609.7071074315105,4622500.0
2014-02-27,1218.39,1224.24,1217.01,1219.21,2517400.0,0.0,1.0,611.0813495853889,614.0154067387425,610.3892130261362,611.4926191350897,2517400.0
2014-02-26,1224.0,1228.88,1213.76,1220.17,3960400.0,0.0,1.0,613.8950351632202,616.3425905321718,608.7591812742731,611.9741054371785,3960400.0
2014-02-25,1215.94,1224.5,1210.42,1220.0,2874500.0,0.0,1.0,609.8525564185998,614.1458092788915,607.0840101815893,611.8888422378502,2874500.0
2014-02-24,1205.36,1220.16,1205.1,1212.51,3345200.0,0.0,1.0,604.5461761309961,611.9690899548651,604.415773590847,608.132245985095,3345200.0
2014-02-21,1207.81,1209.87,1202.84,1203.79,3720800.0,0.0,1.0,605.7749692977852,606.8081586543508,603.282274588013,603.7587454077884,3720800.0
2014-02-20,1203.14,1206.88,1200.22,1204.11,3398100.0,0.0,1.0,603.4327390574158,605.3085294426368,601.9682182218958,603.9192408418179,3398100.0
2014-02-19,1205.3,1209.22,1197.5,1202.34,4202900.0,0.0,1.0,604.5160832371156,606.4821523039783,600.6040070326441,603.0315004723418,4202900.0
2014-02-18,1201.41,1212.87,1200.0,1210.88,4213500.0,0.0,1.0,602.5650606171932,608.3128033483782,601.8578776110002,607.3147223680068,4213500.0
2014-02-14,1195.61,1204.39,1192.8,1202.8,4369000.0,0.0,1.0,599.6560808754067,604.059674346594,598.2467303453343,603.2622126587593,4369000.0
2014-02-13,1180.75,1199.9,1179.66,1199.9,3669100.0,0.0,1.0,592.2030741576573,601.8077227878659,591.6563865854938,601.8077227878659,3669100.0
2014-02-12,1189.0,1190.0,1181.38,1186.69,3445500.0,0.0,1.0,596.3408470662328,596.8423952975752,592.5190495434031,595.1822706518317,3445500.0
2014-02-11,1180.17,1191.87,1172.21,1190.18,4097400.0,0.0,1.0,591.9121761834787,597.7802904901857,587.9198522619922,596.932673979217,4097400.0
2014-02-10,1171.8,1182.4,1169.02,1172.93,3886500.0,0.0,1.0,587.7142174871417,593.0306287393722,586.3199134040096,588.2809669885587,3886500.0
2014-02-07,1167.63,1177.9,1160.56,1177.44,5267100.0,0.0,1.0,585.6227613624436,590.7736616983311,582.0768153668521,590.5429495119135,5267100.0
2014-02-06,1151.13,1160.16,1147.55,1159.96,3889300.0,0.0,1.0,577.3472155452923,581.8761960743151,575.5516728770863,581.7758864280466,3889300.0
2014-02-05,1143.38,1150.77,1128.02,1143.2,4784200.0,0.0,1.0,573.460216752388,577.166658182009,565.7564359189671,573.3699380707462,4784200.0
2014-02-04,1137.99,1155.0,1137.01,1138.16,5618100.0,0.0,1.0,570.7568717854517,579.2882072005877,570.2653545187362,570.8421349847803,5618100.0
2014-02-03,1179.2,1181.72,1132.0,1133.43,9129000.0,0.0,1.0,591.4256743990762,592.6895759420594,567.7525978797103,568.46981185053,9129000.0
2014-01-31,1171.35,1186.54,1151.13,1180.97,11121400.0,0.0,1.0,587.4885207830376,595.1070384171303,577.3472155452923,592.3134147685524,11121400.0
2014-01-30,1145.0,1152.49,1127.25,1135.39,10172600.0,0.0,1.0,574.2727248871628,578.0293211399181,565.3702437808333,569.4528463839614,10172600.0
2014-01-29,1119.12,1121.75,1099.42,1106.92,4755000.0,0.0,1.0,561.2926566600188,562.6117285084497,551.4121565025716,555.1737682376404,4755000.0
2014-01-28,1110.32,1125.75,1109.94,1123.01,4415900.0,0.0,1.0,556.8790322242048,564.6179214338198,556.6884438962948,563.2436792799413,4415900.0
2014-01-27,1126.1,1126.5,1082.27,1101.23,8698400.0,0.0,1.0,564.7934633147895,564.9940826073265,542.8106043350476,552.3199588013016,8698400.0
2014-01-24,1151.01,1153.54,1123.0,1123.83,7777200.0,0.0,1.0,577.2870297575313,578.5559467828277,563.2386637976277,563.6549488296421,7777200.0
2014-01-23,1160.0,1162.49,1154.37,1160.1,3894300.0,0.0,1.0,581.7959483573003,583.0448034533431,578.972231814842,581.8461031804345,3894300.0
2014-01-22,1166.61,1167.89,1158.86,1165.02,3139600.0,0.0,1.0,585.1111821664742,585.7531639025926,581.2241833735698,584.3137204786398,3139600.0
2014-01-21,1160.93,1164.0,1151.3,1163.7,3955800.0,0.0,1.0,582.2623882124489,583.8021412826703,577.4324787446205,583.6516768132676,3955800.0
2014-01-17,1156.85,1160.63,1144.2,1150.53,5397100.0,0.0,1.0,580.2160714285714,582.1119237430461,573.8714863020888,577.0462866064868,5397100.0
2014-01-16,1149.1,1157.93,1148.0,1156.22,3364400.0,0.0,1.0,576.329072635667,580.7577435184212,575.7773695811902,579.9000960428258,3364400.0
2014-01-15,1152.99,1155.0,1143.79,1148.62,3896400.0,0.0,1.0,578.2800952555892,579.2882072005877,573.6658515272384,576.0883294846227,3896400.0
2014-01-14,1137.95,1151.0,1128.09,1149.4,4960200.0,0.0,1.0,570.7368098561983,577.2820142752178,565.7915442951611,576.4795371050699,4960200.0
2014-01-13,1126.47,1146.91,1117.17,1122.98,4832900.0,0.0,1.0,564.9790361603863,575.2306820090271,560.3146376089012,563.2286328330009,4832900.0
2014-01-10,1139.08,1139.08,1122.25,1130.18,4282700.0,0.0,1.0,571.3035593576153,571.3035593576153,562.8625026241209,566.839780098667,4282700.0
2014-01-09,1143.44,1144.22,1125.56,1130.24,4164800.0,0.0,1.0,573.4903096462684,573.8815172667157,564.5226272698645,566.8698729925476,4164800.0
2014-01-08,1146.0,1147.32,1133.29,1141.23,4480500.0,0.0,1.0,574.7742731185052,575.4363167838774,568.3995950981421,572.3818880550016,4480500.0
2014-01-07,1125.0,1139.69,1121.16,1138.86,5100000.0,0.0,1.0,564.2417602603127,571.6095037787343,562.3158150519577,571.1932187467197,5100000.0
2014-01-06,1113.01,1118.86,1106.44,1117.32,3535000.0,0.0,1.0,558.2281969665162,561.1622541198699,554.933025086596,560.3898698436024,3535000.0
2014-01-03,1115.0,1116.93,1104.93,1105.0,3330000.0,0.0,1.0,559.2262779468878,560.1942660333789,554.1756872572688,554.2107956334628,3330000.0
2014-01-02,1115.46,1117.75,1108.26,1113.12,3639100.0,0.0,1.0,559.4569901333052,560.6055355830797,555.8458428676394,558.2833672719638,3639100.0
2013-12-31,1112.24,1121.0,1106.26,1120.71,2713000.0,0.0,1.0,557.8420048283825,562.2355673349427,554.8427464049544,562.0901183478535,2713000.0
2013-12-30,1120.34,1120.5,1109.02,1109.46,2469700.0,0.0,1.0,561.9045455022567,561.9847932192715,556.2270195234596,556.4477007452504,2469700.0
2013-12-27,1120.0,1120.28,1112.94,1118.4,3136200.0,0.0,1.0,561.7340191036003,561.8744526083761,558.1930885903223,560.9315419334523,3136200.0
2013-12-26,1114.01,1119.0,1108.69,1117.46,2672900.0,0.0,1.0,558.7297451978586,561.2324708722576,556.0615086071166,560.4600865959903,2672900.0
2013-12-24,1114.97,1115.24,1108.1,1111.84,1466900.0,0.0,1.0,559.2112314999475,559.34664952241,555.7655951506243,557.6413855358453,1466900.0
2013-12-23,1107.84,1115.8,1105.12,1115.1,3439700.0,0.0,1.0,555.6351926104754,559.6275165319619,554.2709814212238,559.276432770022,3439700.0
2013-12-20,1088.3,1101.17,1088.0,1100.62,6516600.0,0.0,1.0,545.8349401700431,552.289865907421,545.6844757006403,552.0140143801826,6516600.0
2013-12-19,1080.77,1091.99,1079.08,1086.22,3328000.0,0.0,1.0,542.058281988034,547.6856531436969,541.2106654770652,544.7917198488507,3328000.0
2013-12-18,1071.85,1084.95,1059.04,1084.75,4416100.0,0.0,1.0,537.5844717644588,544.1547535950457,531.1596389209616,544.0544439487771,4416100.0
2013-12-17,1072.82,1080.76,1068.38,1069.86,3068300.0,0.0,1.0,538.070973548861,542.0532665057206,535.8440994017005,536.5863907840873,3068300.0
2013-12-16,1064.0,1074.69,1062.01,1072.98,3200700.0,0.0,1.0,533.6473181484204,539.0088687414716,532.6492371680487,538.151221265876,3200700.0
2013-12-13,1075.4,1076.29,1057.88,1060.79,4320400.0,0.0,1.0,539.3649679857248,539.8113459116197,530.5778429726042,532.0373483258109,4320400.0
2013-12-12,1079.57,1082.94,1069.0,1069.96,3189800.0,0.0,1.0,541.456424110423,543.1466416500473,536.1550593051328,536.6365456072216,3189800.0
2013-12-11,1087.4,1091.32,1075.17,1077.29,3420100.0,0.0,1.0,545.3835467618349,547.3496158286973,539.249611892516,540.3128941429621,3420100.0
2013-12-10,1076.15,1092.31,1075.65,1084.66,3704000.0,0.0,1.0,539.7411291592317,547.8461485777265,539.4903550435605,544.0093046079563,3704000.0
2013-12-09,1070.99,1082.31,1068.02,1078.14,2962200.0,0.0,1.0,537.1531402855044,542.8306662643014,535.6635420384172,540.7392101396033,2962200.0
2013-12-06,1069.79,1070.0,1060.08,1069.87,2854700.0,0.0,1.0,536.5512824078934,536.6566075364752,531.6812490815577,536.5914062664007,2854700.0
2013-12-05,1057.2,1059.66,1051.09,1057.34,2265100.0,0.0,1.0,530.2367901752913,531.4705988243938,527.1723304817884,530.3070069276791,2265100.0
2013-12-04,1051.37,1063.98,1050.0,1058.18,2380800.0,0.0,1.0,527.3127639865644,533.6372871837934,526.6256429096253,530.728307442007,2380800.0
2013-12-03,1050.95,1063.44,1049.02,1053.26,3348800.0,0.0,1.0,527.1021137294007,533.3664511388685,526.1341256429096,528.2606901438019,3348800.0
2013-12-02,1063.51,1066.35,1050.76,1054.48,2743600.0,0.0,1.0,533.4015595150624,534.8259564920751,527.0068195654454,528.8725789860397,2743600.0
2013-11-29,1062.16,1066.62,1059.45,1059.59,2383200.0,0.0,1.0,532.7244694027502,534.9613745145376,531.3652736958119,531.4354904481999,2383200.0
2013-11-27,1062.03,1068.0,1060.0,1063.11,2244900.0,0.0,1.0,532.6592681326755,535.6535110737902,531.6411252230503,533.2009402225254,2244900.0
2013-11-26,1048.6,1061.5,1042.94,1058.41,4568000.0,0.0,1.0,525.9234753857457,532.393447570064,523.0847123963473,530.8436635352158,4568000.0
2013-11-25,1037.16,1053.19,1035.02,1045.93,3222700.0,0.0,1.0,520.1857636191876,528.2255817676079,519.1124504041146,524.5843416080613,3222700.0
2013-11-22,1033.42,1036.17,1029.22,1031.89,2505800.0,0.0,1.0,518.3099732339666,519.6892308701587,516.2034706623282,517.5426044400126,2505800.0
2013-11-21,1027.0,1038.31,1026.0,1034.07,2181400.0,0.0,1.0,515.0900335887478,520.7625440852314,514.5884853574054,518.6359795843392,2181400.0
2013-11-20,1029.95,1033.36,1020.36,1022.31,1925400.0,0.0,1.0,516.5696008712082,518.279880340086,511.7597533326336,512.7377723837516,1925400.0
2013-11-19,1031.72,1034.75,1023.05,1025.2,2260900.0,0.0,1.0,517.4573412406844,518.9770323816522,513.1089180749449,514.1872467723313,2260900.0
2013-11-18,1035.75,1048.74,1029.24,1031.55,3515800.0,0.0,1.0,519.4785806129946,525.9936921381337,516.213501626955,517.3720780413561,3515800.0
2013-11-15,1034.87,1038.0,1030.31,1033.56,2550000.0,0.0,1.0,519.0372181694132,520.6070641335152,516.7501582344913,518.3801899863546,2550000.0
2013-11-14,1033.92,1039.75,1030.35,1035.23,2331000.0,0.0,1.0,518.560747349638,521.4847735383646,516.7702201637451,519.2177755326966,2331000.0
2013-11-13,1006.75,1032.85,1006.5,1032.47,3155600.0,0.0,1.0,504.9336819040622,518.0240907421013,504.8082948462265,517.8335024141912,3155600.0
2013-11-12,1007.7,1017.56,1005.0,1011.78,2433700.0,0.0,1.0,505.41015272383765,510.3554182848745,504.05597249921277,507.45646950771487,2433700.0
2013-11-11,1009.51,1015.93,1008.0,1010.59,2222900.0,0.0,1.0,506.31795502256745,509.5378946677863,505.56061719324026,506.85962711241723,2222900.0
2013-11-08,1008.75,1018.5,1008.5,1016.03,2579000.0,0.0,1.0,505.9367783667472,510.8268736223365,505.81139130891154,509.58804949092047,2579000.0
2013-11-07,1022.61,1023.93,1007.64,1007.95,3355800.0,0.0,1.0,512.8882368531542,513.5502805185263,505.38005982995696,505.5355397816732,3355800.0
2013-11-06,1025.6,1027.0,1015.37,1022.75,1823900.0,0.0,1.0,514.3878660648683,515.0900335887478,509.2570276582345,512.9584536055421,1823900.0
2013-11-05,1020.35,1031.65,1017.42,1021.52,2360400.0,0.0,1.0,511.7547378503202,517.4222328644904,510.28520153248667,512.3415492809909,2360400.0
2013-11-04,1031.5,1032.37,1022.03,1026.11,2275300.0,0.0,1.0,517.347000629789,517.7833475910569,512.5973388789755,514.6436556628529,2275300.0
2013-11-01,1031.79,1036.0,1025.1,1027.04,2564000.0,0.0,1.0,517.4924496168783,519.6039676708301,514.1370919491968,515.1100955180015,2564000.0
2013-10-31,1028.93,1041.52,1023.97,1030.58,3276700.0,0.0,1.0,516.0580216752388,522.3725139078408,513.57034244778,516.8855762569539,3276700.0
2013-10-30,1037.43,1037.51,1026.0,1030.42,2645500.0,0.0,1.0,520.3211816416501,520.3613055001574,514.5884853574054,516.8053285399392,2645500.0
2013-10-29,1019.1,1036.94,1013.5,1036.24,3206700.0,0.0,1.0,511.12780256114195,520.0754230082922,508.319132465624,519.7243392463524,3206700.0
2013-10-28,1015.2,1023.43,1012.98,1015.0,2315000.0,0.0,1.0,509.17176445890635,513.2995064028552,508.05832738532587,509.0714548126378,2315000.0
2013-10-25,1028.82,1028.82,1010.74,1015.2,4056900.0,0.0,1.0,516.0028513697911,516.0028513697911,506.93485934711873,509.17176445890635,4056900.0
2013-10-24,1031.87,1040.57,1024.8,1025.55,4180000.0,0.0,1.0,517.5325734753857,521.8960430880653,513.9866274797943,514.3627886533012,4180000.0
2013-10-23,1001.0,1034.75,1000.63,1031.41,5321000.0,0.0,1.0,502.04977957384284,518.9770323816522,501.864206728246,517.3018612889682,5321000.0
2013-10-22,1005.0,1013.0,995.791,1007.0,4412700.0,0.0,1.0,504.05597249921277,508.06835834995286,499.43721483677973,505.0590689618977,4412700.0
2013-10-21,1011.46,1019.0,999.55,1003.3,7249300.0,0.0,1.0,507.2959740736852,511.07764773800784,501.3225346383961,503.2033405059305,7249300.0
2013-10-18,976.58,1015.46,974.0,1011.41,23109600.0,0.0,1.0,489.80197176445887,509.3021669990553,488.5079773275952,507.2708966621182,23109600.0
2013-10-17,892.99,896.9,885.73,888.794,8504600.0,0.0,1.0,447.8775551065393,449.8386086910885,444.2363149469928,445.77305872782614,8504600.0
2013-10-16,885.87,898.33,884.01,898.029,4011100.0,0.0,1.0,444.30653169938074,450.55582266190834,443.3736519890837,450.4048566442742,4011100.0
2013-10-15,875.76,885.63,874.0,882.01,3180600.0,0.0,1.0,439.23587908050797,444.1861601238585,438.3531541933452,442.3705555263987,3180600.0
2013-10-14,866.66,876.25,865.39,876.11,2484700.0,0.0,1.0,434.6717901752913,439.4816377138657,434.0348239214863,439.4114209614779,2484700.0
2013-10-11,866.03,873.48,865.3,871.99,2814900.0,0.0,1.0,434.3558147895455,438.0923491130471,433.98968458066537,437.3450422483468,2814900.0
2013-10-10,863.84,868.83,860.21,868.24,4506000.0,0.0,1.0,433.2574241629055,435.76014983730454,431.4368040831322,435.4642363808125,4506000.0
2013-10-09,856.28,862.65,842.98,855.86,5297200.0,0.0,1.0,429.4657195339561,432.6605817676078,422.7951280571009,429.2550692767922,5297200.0
2013-10-08,865.32,865.98,851.63,853.67,3883500.0,0.0,1.0,433.99971554529236,434.3307373779784,427.1335202582135,428.15667865015223,3883500.0
2013-10-07,867.45,873.99,864.11,865.74,2584600.0,0.0,1.0,435.0680132780519,438.3481387110318,433.3928421853679,434.2103658024562,2584600.0
2013-10-04,875.0,877.5099,870.0,872.35,2713200.0,0.0,1.0,438.8547024246877,440.1135383305343,436.34696126797525,437.52559961163007,2713200.0
2013-10-03,888.0,894.1,872.1,876.09,4229700.0,0.0,1.0,445.3748294321403,448.43427364332945,437.40021255379446,439.4013899968511,4229700.0
2013-10-02,882.73,889.355,877.82,887.99,2987600.0,0.0,1.0,442.73167025296533,446.0544272856093,440.2690684370736,445.36981394982683,2987600.0
2013-10-01,880.25,887.67,880.05,887.0039999999999,3366200.0,0.0,1.0,441.4878306392358,445.2093185157972,441.3875209929673,444.87528739372317,3366200.0
2013-09-30,869.08,880.84,868.31,875.91,3441300.0,0.0,1.0,435.88553689514015,441.783744095728,435.4993447570064,439.31111131520936,3441300.0
2013-09-27,874.82,877.52,871.31,876.39,2515000.0,0.0,1.0,438.7644237430461,440.1186039676708,437.0039894510339,439.5518544662538,2515000.0
2013-09-26,878.3,882.75,875.0,878.17,2517200.0,0.0,1.0,440.5098115881179,442.74170121759215,438.8547024246877,440.4446103180434,2517200.0
2013-09-25,886.55,886.55,875.6,877.23,3294700.0,0.0,1.0,444.64758449669364,444.64758449669364,439.15563136349317,439.9731549805815,3294700.0
2013-09-24,886.5,890.1,881.4,886.84,2970600.0,0.0,1.0,444.6225070851265,446.4280807179595,442.0646111052797,444.79303348378295,2970600.0
2013-09-23,896.15,901.59,885.2,886.5,3551200.0,0.0,1.0,449.4624475175816,452.1908698960849,443.97049438438125,444.6225070851265,3551200.0
2013-09-20,898.39,904.13,895.62,903.11,8681900.0,0.0,1.0,450.5859155557888,453.4648024036948,449.1966269549701,452.95322320772544,8681900.0
2013-09-19,905.99,905.99,895.4,898.39,3192600.0,0.0,1.0,454.3976821139918,454.3976821139918,449.0862863440747,450.5859155557888,3192600.0
2013-09-18,886.35,903.97,883.0701,903.32,3865500.0,0.0,1.0,444.5472748504251,453.38455468668,442.90224680644485,453.05854833630735,3865500.0
2013-09-17,887.41,888.395,881.0,886.11,2516200.0,0.0,1.0,445.0789159756482,445.5729409835205,441.8639918127427,444.4269032749029,2516200.0
2013-09-16,896.2,897.0,884.87,887.76,2670300.0,0.0,1.0,449.4875249291488,449.8887635142227,443.8049834680382,445.25445785661805,2670300.0
2013-09-13,894.5,895.68,884.84,889.068,2648100.0,0.0,1.0,448.63489293586645,449.2267198488506,443.789937021098,445.91048294321405,2648100.0
2013-09-12,897.4,897.9,890.01,893.064,2188800.0,0.0,1.0,450.0893828067597,450.34015692243105,446.3829413771386,447.9146696756587,2188800.0
2013-09-11,888.54,896.97,886.08,896.19,3217900.0,0.0,1.0,445.6456654770652,449.8737170672825,444.41185682796265,449.4825094468353,3217900.0
2013-09-10,890.02,892.0,884.0001,888.67,2572600.0,0.0,1.0,446.38795685945206,447.38102235751023,443.3686866615934,445.7108667471397,2572600.0
2013-09-09,883.73,889.75,882.42,888.054,2466700.0,0.0,1.0,443.23321848430777,446.2525388369896,442.57619030124914,445.40191303663266,2466700.0
2013-09-06,882.44,883.78,873.74,879.58,3120000.0,0.0,1.0,442.586221265876,443.2582958958749,438.22275165319616,441.1517933242364,3120000.0
2013-09-05,873.5,879.88,871.61,879.56,2580000.0,0.0,1.0,438.102380077674,441.30225779363917,437.15445392043677,441.1417623596095,2580000.0
2013-09-04,860.35,873.5,855.17,871.6339999999999,4078300.0,0.0,1.0,431.5070208355201,438.102380077674,428.909000997166,437.1664910779889,4078300.0
2013-09-03,854.36,866.19,853.95,860.38,4091100.0,0.0,1.0,428.5027469297786,434.43606250656035,428.2971121549281,431.5220672824604,4091100.0
2013-08-30,855.76,858.04,845.56,846.9,3719400.0,0.0,1.0,429.204914453658,430.34844442111887,424.08912249396445,424.7611971239635,3719400.0
2013-08-29,849.07,860.38,848.59,855.43,2954000.0,0.0,1.0,425.8495567859768,431.5220672824604,425.60881363493235,429.0394035373149,2954000.0
2013-08-28,850.25,855.41,847.77,848.55,2657100.0,0.0,1.0,426.44138369896086,429.0293725726882,425.1975440852314,425.58875170567865,2657100.0
2013-08-27,859.62,863.73,847.9,850.15,3464700.0,0.0,1.0,431.1408906266401,433.20225385745783,425.26274535530604,426.39122887582664,3464700.0
2013-08-26,870.0,874.9,866.05,866.39,2102800.0,0.0,1.0,436.34696126797525,438.8045476015535,434.3658457541723,434.53637215282885,2102800.0
2013-08-23,877.83,878.0,869.75,870.21,2152000.0,0.0,1.0,440.27408391938695,440.3593471187152,436.22157421013964,436.45228639655716,2152000.0
2013-08-22,872.7,874.75,870.25,873.71,1738000.0,0.0,1.0,437.7011414926,438.7293153668521,436.47234832581086,438.20770520625587,1738000.0
2013-08-21,870.65,876.909,866.5,869.33,3511000.0,0.0,1.0,436.6729676183479,439.81215799832063,434.59154245827654,436.01092395297576,3511000.0
2013-08-20,868.35,872.11,863.54,865.42,2463500.0,0.0,1.0,435.5194066862602,437.40522803610787,433.1069596935026,434.0498703684266,2463500.0
2013-08-19,857.71,872.0,857.45,865.65,3618100.0,0.0,1.0,430.18293350477586,437.3500577306602,430.05253096462684,434.16522646163526,3618100.0
2013-08-16,861.28,862.44,856.54,856.908,3346800.0,0.0,1.0,431.9734606906686,432.555256639026,429.5961220741052,429.78069182323924,3346800.0
2013-08-15,864.44,864.92,858.0,859.66,3734600.0,0.0,1.0,433.55835310171096,433.7990962527553,430.32838249186517,431.1609525558938,3734600.0
2013-08-14,878.37,880.23,867.16,869.81,4160200.0,0.0,1.0,440.54491996431193,441.477799674609,434.9225642909625,436.25166710402016,4160200.0
2013-08-13,886.83,888.5,876.2,881.25,2836700.0,0.0,1.0,444.78801800146965,445.6256035478114,439.45656030229867,441.9893788705784,2836700.0
2013-08-12,886.9,887.0,881.65,885.51,2751200.0,0.0,1.0,444.8231263776634,444.87328120079775,442.1899981631153,444.1259743360974,2751200.0
2013-08-09,890.56,895.52,890.0,890.41,2644700.0,0.0,1.0,446.658792904377,449.14647213183576,446.3779258948253,446.58356066967565,2644700.0
2013-08-08,895.49,895.84,885.295,892.66,2973000.0,0.0,1.0,449.13142568489565,449.3069675658655,444.01814146635877,447.71204419019625,2973000.0
2013-08-07,895.04,898.45,889.09,890.65,2755600.0,0.0,1.0,448.9057289807914,450.6160084496693,445.9215170043036,446.70393224519785,2755600.0
2013-08-06,904.69,909.709,895.73,896.57,3009100.0,0.0,1.0,453.7456694132466,456.2629399863545,449.2517972604178,449.6730977747455,3009100.0
2013-08-05,905.39,905.525,899.2,905.0,2616700.0,0.0,1.0,454.09675317518634,454.1644621864176,450.99216962317627,453.90114936496286,2616700.0
2013-08-02,903.44,907.0,900.82,906.57,3424300.0,0.0,1.0,453.1187341240685,454.9042458276477,451.80467775795114,454.68858008817045,3424300.0
2013-08-01,895.0,904.55,895.0,904.22,4272500.0,0.0,1.0,448.8856670515377,453.67545266085864,448.8856670515377,453.50994174451563,4272500.0
2013-07-31,892.99,896.5089999999999,886.18,887.75,4342600.0,0.0,1.0,447.8775551065393,449.64250333263357,444.4620116510969,445.24944237430464,4342600.0
2013-07-30,885.46,895.61,880.87,890.92,3507600.0,0.0,1.0,444.10089692453033,449.1916114726567,441.79879054266814,446.8393502676603,3507600.0
2013-07-29,884.9,894.82,880.89,882.27,3780000.0,0.0,1.0,443.8200299149785,448.7953883698961,441.808821507295,442.5009580665477,3780000.0
2013-07-26,886.99,889.99,882.0,885.35,3551800.0,0.0,1.0,444.86826571848434,446.3729104125118,442.36554004408515,444.0457266190826,3551800.0
2013-07-25,893.87,896.85,886.08,887.7,5996100.0,0.0,1.0,448.3189175501207,449.8135312795214,444.41185682796265,445.2243649627375,5996100.0
2013-07-24,907.26,910.3,900.7,902.9,4152800.0,0.0,1.0,455.03464836779676,456.559354991078,451.74449197019004,452.84789807914353,4152800.0
2013-07-23,910.7,913.0,899.57,903.8,4087300.0,0.0,1.0,456.759974283615,457.91353521570267,451.177742468773,453.2992914873517,4087300.0
2013-07-22,902.0,912.67,897.0,910.7,5800500.0,0.0,1.0,452.3965046709353,457.74802429935966,449.8887635142227,456.759974283615,5800500.0
2013-07-19,886.61,902.95,875.61,896.5980000000001,14703800.0,0.0,1.0,444.67767739057416,452.87297549071053,439.1606468458066,449.6871411252231,14703800.0
2013-07-18,918.99,920.0,903.19,910.68,7261700.0,0.0,1.0,460.9178091214443,461.42437283510026,452.99334706623284,456.749943318988,7261700.0
2013-07-17,921.0,926.86,916.3,918.55,3009100.0,0.0,1.0,461.9259210664428,464.8649937021098,459.568644379133,460.69712789965365,3009100.0
2013-07-16,927.13,927.97,913.9,919.6080000000001,3962000.0,0.0,1.0,465.00041172457225,465.4217122389,458.364928623911,461.22776592841393,3962000.0
2013-07-15,924.3,928.0,916.36,924.69,3917000.0,0.0,1.0,463.58103022987297,465.43675868584023,459.5987372730136,463.7766340400966,3917000.0
2013-07-12,920.0,923.0,915.24,923.0,5131200.0,0.0,1.0,461.42437283510026,462.92901752912775,459.0370032539099,462.92901752912775,5131200.0
2013-07-11,913.0,920.81,908.52,920.24,5163200.0,0.0,1.0,457.91353521570267,461.8306269024877,455.66659913928834,461.54474441062246,5163200.0
2013-07-10,903.45,911.135,900.38,905.99,3413300.0,0.0,1.0,453.12374960638186,456.97814776424894,451.5839965361603,454.3976821139918,3413300.0
2013-07-09,911.0,912.95,897.98,905.24,3954800.0,0.0,1.0,456.9104387530177,457.8884578041356,450.38028078093834,454.02152094048495,3954800.0
2013-07-08,899.21,906.27,897.084,905.09,3935000.0,0.0,1.0,450.9971851054897,454.5381156187677,449.93089356565554,453.9462887057836,3935000.0
2013-07-05,890.01,895.41,887.34,893.49,3400300.0,0.0,1.0,446.3829413771386,449.0913018263881,445.04380759945417,448.12832922221054,3400300.0
2013-07-03,880.02,889.17,878.5,886.43,2091900.0,0.0,1.0,441.37247454602715,445.96164086281095,440.6101212343865,444.5873987089325,2091900.0
2013-07-02,890.2,891.0,877.27,882.31,3779200.0,0.0,1.0,446.47823554109374,446.8794741261677,439.9932169098352,442.5210199958014,3779200.0
2013-07-01,886.45,892.08,885.0,887.88,3446100.0,0.0,1.0,444.59742967355936,447.42114621601763,443.8701847381128,445.3146436443792,3446100.0
2013-06-28,874.9,881.84,874.191,880.37,4693900.0,0.0,1.0,438.8045476015535,442.28529232707047,438.4489499055317,441.548016426997,4693900.0
2013-06-27,878.8,884.69,876.65,877.07,3849100.0,0.0,1.0,440.7605857037892,443.71470478639657,439.6822570064029,439.89290726356666,3849100.0
2013-06-26,873.75,878.0,870.5701,873.65,3659100.0,0.0,1.0,438.2277671355096,440.3593471187152,436.6328939146636,438.1776123123754,3659100.0
2013-06-25,877.26,879.68,864.51,866.2,5101200.0,0.0,1.0,439.9882014275218,441.2019481473706,433.5934614779049,434.44107798887376,5101200.0
2013-06-24,871.88,876.32,863.25,869.79,6027700.0,0.0,1.0,437.2898719428992,439.5167460900598,432.9615107064133,436.24163613939334,6027700.0
2013-06-21,888.34,889.88,873.07,880.93,7956600.0,0.0,1.0,445.54535583079667,446.3177401070642,437.8867143381967,441.82888343654867,7956600.0
2013-06-20,893.99,901.0,883.31,884.74,6737200.0,0.0,1.0,448.37910333788176,451.8949564395928,443.02256822714384,443.73978219796373,6737200.0
2013-06-19,901.37,910.84,897.5,900.68,5825900.0,0.0,1.0,452.0805292851895,456.8301910360029,450.13953762989405,451.7344610055631,5825900.0
2013-06-18,888.65,901.0,888.35,900.62,4329400.0,0.0,1.0,445.7008357825129,451.8949564395928,445.55037131311,451.70436811168264,4329400.0
2013-06-17,879.23,889.43,878.28,886.25,4288300.0,0.0,1.0,440.9762514432665,446.09204340296,440.4997806234911,444.49712002729086,4288300.0
2013-06-14,880.1,884.7,874.13,875.04,4485500.0,0.0,1.0,441.41259840453455,443.7197202687099,438.41835546341974,438.87476435394143,4485500.0
2013-06-13,868.98,879.66,865.5,877.0,4135600.0,0.0,1.0,435.83538207200587,441.1919171827437,434.089994226934,439.85779888737267,4135600.0
2013-06-12,885.46,886.0,869.65,871.98,4405100.0,0.0,1.0,444.10089692453033,444.37173296945525,436.1714193870054,437.3400267660334,4405100.0
2013-06-11,883.97,887.0,879.52,879.81,3511600.0,0.0,1.0,443.35359005983,444.87328120079775,441.1217004303558,441.2671494174451,3511600.0
2013-06-10,882.1,891.0,880.0901,890.22,4670900.0,0.0,1.0,442.4156948672195,446.8794741261677,441.40763307704424,446.4882665057206,4670900.0
2013-06-07,870.42,880.0,865.32,879.73,5343800.0,0.0,1.0,436.5576115251392,441.3624435814002,433.99971554529236,441.22702555893784,5343800.0
2013-06-06,864.3,866.33,847.22,864.64,5153000.0,0.0,1.0,433.4881363493229,434.50627925894827,424.9216925579931,433.65866274797935,5153000.0
2013-06-05,862.51,869.45,857.13,859.7,4209300.0,0.0,1.0,432.5903650152199,436.07110974073686,429.89203553059724,431.1810144851475,4209300.0
2013-06-04,867.85,870.59,854.07,859.1,3733400.0,0.0,1.0,435.2686325705889,436.6428747244672,428.35729794268923,430.880085546342,3733400.0
2013-06-03,873.0,873.9699,855.02,867.63,4946400.0,0.0,1.0,437.85160596200274,438.33805759158173,428.8337687624646,435.15829195969354,4946400.0
2013-05-31,868.12,877.0,867.52,871.2180000000001,3934800.0,0.0,1.0,435.40405059305135,439.85779888737267,435.10312165424585,436.9578470137504,3934800.0
2013-05-30,869.92,878.9,866.41,870.76,4237100.0,0.0,1.0,436.30683740946785,440.8107405269235,434.5464031174556,436.7281379237955,4237100.0
2013-05-29,875.71,877.99,864.29,868.31,4022700.0,0.0,1.0,439.21080166894086,440.3543316364018,433.4831208670095,435.4993447570064,4022700.0
2013-05-28,883.5,892.14,880.4,881.27,4510400.0,0.0,1.0,443.11786239109904,447.4512391098982,441.5630628739372,441.99940983520514,4510400.0
2013-05-24,875.26,878.82,871.01,873.32,4589000.0,0.0,1.0,438.9851049648368,440.77061666841615,436.85352498163115,438.01210139603234,4589000.0
2013-05-23,877.0,889.96,874.0,882.79,4545600.0,0.0,1.0,439.85779888737267,446.35786396557154,438.3531541933452,442.7617631468458,4545600.0
2013-05-22,902.56,909.31,886.88,889.42,5116000.0,0.0,1.0,452.677371680487,456.06282224204887,444.8130954130367,446.0870279206466,5116000.0
2013-05-21,908.02,911.66,897.61,906.97,3962000.0,0.0,1.0,455.4158250236171,457.24146058570375,450.19470793534174,454.88919938070745,3962000.0
2013-05-20,905.0,920.6,905.0,908.53,4540800.0,0.0,1.0,453.90114936496286,461.7253017739057,453.90114936496286,455.6716146216017,4540800.0
2013-05-17,910.02,913.4889999999999,900.52,909.18,5578400.0,0.0,1.0,456.41892148630205,458.15879230082925,451.6542132885483,455.9976209719744,5578400.0
2013-05-16,919.0,919.9799,902.01,903.87,6412700.0,0.0,1.0,460.92282460375776,461.41429171565034,452.4015201532487,453.33439986354574,6412700.0
2013-05-15,895.5001,916.38,894.02,915.89,7963800.0,0.0,1.0,449.1364913220321,459.6087682376404,448.3941497848221,459.3630096042826,7963800.0
2013-05-14,877.5,888.69,877.14,887.1,3155400.0,0.0,1.0,440.108573003044,445.72089771176667,439.9280156397606,444.923436023932,3155400.0
2013-05-13,878.89,882.4699,873.3810000000001,877.53,2894100.0,0.0,1.0,440.80572504460997,442.6012175579931,438.04269583814414,440.12361944998423,2894100.0
2013-05-10,875.31,880.54,872.16,880.23,3791600.0,0.0,1.0,439.010182376404,441.63327962632513,437.4303054476751,441.477799674609,3791600.0
2013-05-09,870.84,879.66,868.23,871.48,4396700.0,0.0,1.0,436.76826178230283,441.1919171827437,435.459220898499,437.0892526503621,4396700.0
2013-05-08,857.0,873.88,852.91,873.63,4931600.0,0.0,1.0,429.8268342605228,438.292968405584,427.7755019943319,438.16758134774847,4931600.0
2013-05-07,863.01,863.8699,850.67,857.23,3914000.0,0.0,1.0,432.8411391308911,433.27242045502265,426.65203395612474,429.9421903537315,3914000.0
2013-05-06,848.26,861.85,848.26,861.55,4278300.0,0.0,1.0,425.44330271858934,432.2593431825339,425.44330271858934,432.1088787131311,4278300.0
2013-05-03,836.96,846.8,836.0,845.72,5020100.0,0.0,1.0,419.7758077044191,424.71104230082915,419.29432140233024,424.1693702109793,5020100.0
2013-05-02,820.1,834.55,819.05,829.61,4032500.0,0.0,1.0,411.3197045239845,418.56707646688363,410.79307888107485,416.08942820405167,4032500.0
2013-05-01,823.26,824.72,816.36,820.43,2907000.0,0.0,1.0,412.9045969350268,413.63685735278676,409.44391413876366,411.48521544032747,2907000.0
2013-04-30,819.0,827.64,817.68,824.57,4608700.0,0.0,1.0,410.7680014695077,415.1013781883069,410.1059578041356,413.5616251180855,4608700.0
2013-04-29,803.25,822.7,803.0,819.06,4596900.0,0.0,1.0,402.86861682586334,412.623729925475,402.74322976802773,410.7980943633882,4596900.0
2013-04-26,807.6,807.74,796.58,801.42,4970400.0,0.0,1.0,405.0503516322032,405.1205683845912,399.5232901228088,401.95078356250656,4970400.0
2013-04-25,816.25,816.47,807.63,809.1,3980400.0,0.0,1.0,409.38874383331597,409.4990844442112,405.0653980791435,405.802673979217,3980400.0
2013-04-24,808.11,818.0,808.0,813.454,3654500.0,0.0,1.0,405.3061412301879,410.2664532381653,405.2509709247402,407.98641497848223,3654500.0
2013-04-23,801.0,815.5,800.36,807.9,4580000.0,0.0,1.0,401.74013330534274,409.01258265980897,401.4191424372835,405.20081610160594,4580000.0
2013-04-22,800.6,803.9580000000001,775.0,800.1139999999999,5761000.0,0.0,1.0,401.5395140128058,403.2237129736538,388.6998792904377,401.2957615723733,5761000.0
2013-04-19,769.16,803.44,766.26,799.87,11594700.0,0.0,1.0,385.7708376193975,402.9639109898183,384.31634774850426,401.17338380392573,11594700.0
2013-04-18,785.35,785.8,761.2601,765.914,6638300.0,0.0,1.0,393.8909034848326,394.1166001889367,381.8086567466148,384.1428120604597,6638300.0
2013-04-17,786.75,790.845,778.1,782.56,4069900.0,0.0,1.0,394.59307100871206,396.6469110160596,390.2546788075995,392.491583919387,4069900.0
2013-04-16,786.59,796.0,783.92,793.37,3480500.0,0.0,1.0,394.5128232916973,399.2323921486302,393.17368951401284,397.91332030019936,3480500.0
2013-04-15,785.95,797.0,777.02,781.93,4901200.0,0.0,1.0,394.1918324236382,399.7339403799727,389.71300671774947,392.1756085336412,4901200.0
2013-04-12,791.99,792.102,782.93,790.05,3270100.0,0.0,1.0,397.2211837409468,397.2773571428571,392.6771567649837,396.2481801721423,3270100.0
2013-04-11,792.88,793.1,784.06,790.39,4053300.0,0.0,1.0,397.66756166684166,397.777902277737,393.2439062664007,396.4187065707988,4053300.0
2013-04-10,782.92,792.35,776.0,790.18,3953200.0,0.0,1.0,392.6721412826703,397.4017411042301,389.20142752178015,396.3133814422168,3953200.0
2013-04-09,775.5,783.75,773.11,777.65,4310200.0,0.0,1.0,388.95065340610887,393.0884263146845,387.7519531332004,390.0289821034953,4310200.0
2013-04-08,778.75,779.55,768.4,774.85,5658500.0,0.0,1.0,390.5806851579721,390.98192374304614,385.38966096357717,388.6246470557363,5658500.0
2013-04-05,786.06,786.99,776.4,783.05,6860900.0,0.0,1.0,394.24700272908575,394.7134425842343,389.40204681431715,392.73734255274485,6860900.0
2013-04-04,804.25,805.75,791.3,795.07,4890300.0,0.0,1.0,403.3701650572057,404.1224874042196,396.8751154613203,398.7659522934817,4890300.0
2013-04-03,813.46,814.2,800.668,806.202,3473500.0,0.0,1.0,407.98942426787033,408.3605699590637,401.573619292537,404.3491872047864,3473500.0
2013-04-02,804.54,814.83,804.0,813.04,4078900.0,0.0,1.0,403.5156140442952,408.6765453448095,403.24477799937017,407.7787740107064,4078900.0
2013-04-01,795.01,802.25,793.25,801.19,3610900.0,0.0,1.0,398.7358593996011,402.3670685945208,397.85313451243826,401.83542746929777,3610900.0
2013-03-28,803.99,805.37,793.3,794.188,4571000.0,0.0,1.0,403.2397625170568,403.93189907630943,397.87821192400537,398.32358675343767,4571000.0
2013-03-27,806.68,807.0,801.33,802.66,4322000.0,0.0,1.0,404.58892725936806,404.74942269339766,401.9056442216857,402.57270336937125,4322000.0
2013-03-26,813.5,813.9999,807.79,812.42,2381400.0,0.0,1.0,408.00948619712403,408.2602101579721,405.1456457961583,407.467814107274,2381400.0
2013-03-25,812.41,819.23,806.82,809.64,3420500.0,0.0,1.0,407.4627986249606,410.8833575627165,404.65914401175615,406.07351002414185,3420500.0
2013-03-22,814.74,815.24,809.64,810.31,2973400.0,0.0,1.0,408.63140600398873,408.8821801196599,406.07351002414185,406.4095473391412,2973400.0
2013-03-21,811.29,816.9173,809.85,811.26,2952200.0,0.0,1.0,406.901064605857,409.7234269680907,406.1788351527238,406.8860181589168,2952200.0
2013-03-20,816.83,817.51,811.44,814.7080000000001,2924600.0,0.0,1.0,409.67964180749453,410.0206946048074,406.97629684055846,408.6153564605857,2924600.0
2013-03-19,811.24,819.25,806.45,811.32,4192200.0,0.0,1.0,406.87598719428985,410.89338852734335,404.4735711661593,406.9161110527974,4192200.0
2013-03-18,805.0,812.76,801.47,807.79,3672900.0,0.0,1.0,403.74632623071267,407.6383405059305,401.9758609740737,405.1456457961583,3672900.0
2013-03-15,818.5,820.3,813.34,814.302,6193200.0,0.0,1.0,410.5172273538365,411.4200141702529,407.9292384801092,408.4117278786607,6193200.0
2013-03-14,826.99,826.99,817.39,821.54,3299000.0,0.0,1.0,414.77537183793436,414.77537183793436,409.9605088170463,412.0419339771177,3299000.0
2013-03-13,827.9,830.69,822.31,825.31,3279300.0,0.0,1.0,415.231780728456,416.63110029390157,412.4281261152514,413.93277080927885,3279300.0
2013-03-12,830.71,831.89,823.67,827.61,4012500.0,0.0,1.0,416.6411312585284,417.2329581715125,413.11023170987716,415.0863317413667,4012500.0
2013-03-11,831.69,839.7,831.5,834.82,3186200.0,0.0,1.0,417.13264852524406,421.1500498582975,417.037354361289,418.70249448934607,3186200.0
2013-03-08,834.5,834.9199,825.05,831.52,5817900.0,0.0,1.0,418.54199905531647,418.7525991576572,413.8023682691297,417.04738532591585,5817900.0
2013-03-07,834.06,836.62,829.58,832.596,4101200.0,0.0,1.0,418.32131783352577,419.60528130576256,416.0743817571114,417.58705122284033,4101200.0
2013-03-06,841.025,844.0,828.81,831.38,5740200.0,0.0,1.0,421.81460126482625,423.3067072530702,415.6881896189777,416.97716857352793,5740200.0
2013-03-05,828.93,840.1499,828.9,838.6039999999999,8080100.0,0.0,1.0,415.74837540673866,421.3756964075785,415.73332895979837,420.60035299674615,8080100.0
2013-03-04,805.3,822.84,805.0,821.5039999999999,5545600.0,0.0,1.0,403.89679070011545,412.69394667786287,403.74632623071267,412.0238782407893,5545600.0
2013-03-01,797.8,807.14,796.15,806.19,4346400.0,0.0,1.0,400.1351789650467,404.8196394457856,399.3076243833316,404.3431686260103,4346400.0
2013-02-28,801.1,806.99,801.03,801.2,4527000.0,0.0,1.0,401.79028812847696,404.7444072110843,401.75517975228297,401.8404429516112,4527000.0
2013-02-27,794.8,804.75,791.11,799.78,4048100.0,0.0,1.0,398.6305342710192,403.62093917287706,396.77982129736534,401.12824446310486,4048100.0
2013-02-26,795.0,795.9499,784.4,790.13,4400500.0,0.0,1.0,398.7308439172877,399.20726458223993,393.41443266505723,396.2883040306497,4400500.0
2013-02-25,802.3,808.41,790.49,790.77,4603100.0,0.0,1.0,402.392146006088,405.4566056995906,396.468861393933,396.60929489870887,4603100.0
2013-02-22,799.26,801.25,793.8,799.71,4103600.0,0.0,1.0,400.86743938280677,401.8655203631784,398.12898603967665,401.0931360869109,4103600.0
2013-02-21,798.0,805.45,791.22,795.53,7005700.0,0.0,1.0,400.23548861131513,403.97202293481683,396.8349916028131,398.9966644798992,7005700.0
2013-02-20,805.3,808.97,791.794,792.46,5522800.0,0.0,1.0,403.89679070011545,405.73747270914237,397.12288028760366,397.4569114096778,5522800.0
2013-02-19,795.99,807.0,795.28,806.85,5857700.0,0.0,1.0,399.22737666631684,404.74942269339766,398.8712774220636,404.6741904586963,5857700.0
2013-02-15,787.4,793.26,787.07,792.89,5454100.0,0.0,1.0,394.9190773590848,397.85814999475167,394.7535664427417,397.67257714915496,5454100.0
2013-02-14,779.73,788.74,777.77,787.82,3467100.0,0.0,1.0,391.0722024246877,395.5911519890837,390.0891678912564,395.1297276162486,3467100.0
2013-02-13,780.13,785.35,779.97,782.86,2394000.0,0.0,1.0,391.27282171722464,393.8909034848326,391.19257400021,392.64204838878976,2394000.0
2013-02-12,781.75,787.9,779.37,780.7,3714200.0,0.0,1.0,392.0853298519996,395.169851474756,390.89164506140435,391.55870420908997,3714200.0
2013-02-11,778.4,783.0,773.75,782.42,4331200.0,0.0,1.0,390.4051432770022,392.7122651411777,388.0729440012596,392.4213671669991,4331200.0
2013-02-08,780.13,786.67,779.56,785.37,6034100.0,0.0,1.0,391.27282171722464,394.5529471502048,390.9869392253595,393.9009344494594,6034100.0
2013-02-07,769.7,778.8099,765.5,773.95,5674700.0,0.0,1.0,386.0416736643225,390.6107278970295,383.935171092684,388.17325364752816,5674700.0
2013-02-06,759.07,772.96,758.5,770.17,4152000.0,0.0,1.0,380.7102159651517,387.676720898499,380.42433347328637,386.27740133305343,4152000.0
2013-02-05,761.13,771.11,759.465,765.74,3737600.0,0.0,1.0,381.7434053217172,386.74885667051535,380.908327516532,384.05554266820616,3737600.0
2013-02-04,767.69,770.4739999999999,758.27,759.02,6074900.0,0.0,1.0,385.03356171932404,386.42987199538163,380.3089773800777,380.6851385535845,6074900.0
2013-02-01,758.2,776.6,758.1,775.6,7484700.0,0.0,1.0,380.27386900388365,389.5023564605857,380.22371418074954,389.00080822924315,7484700.0
2013-01-31,750.51,757.62,750.25,755.69,3265100.0,0.0,1.0,376.4169631048599,379.98297102970497,376.28656056471084,379.014982943214,3265100.0
2013-01-30,753.74,760.95,752.91,753.83,3462500.0,0.0,1.0,378.0369638920962,381.6531266400756,377.6206788600818,378.082103232917,3462500.0
2013-01-29,746.75,756.95,746.54,753.68,3490700.0,0.0,1.0,374.53114175501213,379.64693371470565,374.4258166264301,378.0068709982156,3490700.0
2013-01-28,751.76,755.6,747.89,750.73,3250900.0,0.0,1.0,377.043898394038,378.9698436023932,375.10290673874255,376.5273037157552,3250900.0
2013-01-25,750.77,758.48,750.25,753.67,4447300.0,0.0,1.0,376.54736564500894,380.4143025086596,376.28656056471084,378.00185551590215,4447300.0
2013-01-24,741.24,756.8298,740.5089999999999,753.83,6758600.0,0.0,1.0,371.76761100031484,379.5866476172982,371.40097924320366,378.082103232917,6758600.0
2013-01-23,735.99,749.0,735.79,741.5,11806300.0,0.0,1.0,369.1344827857668,375.6596252755327,369.0341731394983,371.89801354046386,11806300.0
2013-01-22,704.66,705.335,695.52,702.87,7577200.0,0.0,1.0,353.42097669780617,353.7595217539624,348.8368258633358,352.52320536370314,7577200.0
2013-01-18,709.43,712.77,701.33,704.51,6447100.0,0.0,1.0,355.81336176130986,357.4885328539939,351.75082108743567,353.3457444631048,6447100.0
2013-01-17,717.71,719.6389999999999,711.02,711.32,4418500.0,0.0,1.0,359.96618111682585,360.9336676550856,356.6108234491445,356.7612879185473,4418500.0
2013-01-16,722.4,724.34,713.67,715.19,4042700.0,0.0,1.0,362.3184423218222,363.2914458906267,357.9399262622022,358.7022795738429,4042700.0
2013-01-15,719.33,735.0,712.1,724.93,7847500.0,0.0,1.0,360.7786892516007,368.63795003673766,357.1524955389945,363.5873593471187,7847500.0
2013-01-14,737.0,742.2,722.35,723.25,5722000.0,0.0,1.0,369.64104649942266,372.2490973024037,362.29336491025515,362.7447583184633,5722000.0
2013-01-11,742.0,742.4264,736.3,739.99,2567800.0,0.0,1.0,372.1487876561352,372.3626478219797,369.28996273748294,371.1406757111368,2567800.0
2013-01-10,742.83,745.0,733.5,741.48,3667700.0,0.0,1.0,372.5650726881495,373.65343235016263,367.88562768972395,371.8879825758371,3667700.0
2013-01-09,732.27,738.35,728.6,738.118,4045300.0,0.0,1.0,367.2687233651727,370.31813661173516,365.4280413561457,370.20177742206357,4045300.0
2013-01-08,735.54,736.2999,724.43,733.3,3348800.0,0.0,1.0,368.9087860816626,369.28991258265984,363.3365852314474,367.78531804345533,3348800.0
2013-01-07,735.45,739.38,730.58,734.75,3308000.0,0.0,1.0,368.8636467408418,370.83473129001777,366.42110685420397,368.51256297890205,3308000.0
2013-01-04,729.34,741.47,727.6801,737.97,5521400.0,0.0,1.0,365.79918704733916,371.8829670935237,364.9666671381338,370.12754828382486,5521400.0
2013-01-03,724.93,731.93,720.72,723.67,4631700.0,0.0,1.0,363.5873593471187,367.0981969665162,361.4758412931668,362.95540857562713,4631700.0
2013-01-02,719.42,727.0,716.55,723.25,5077500.0,0.0,1.0,360.8238285924215,364.6255641859977,359.3843851684685,362.7447583184633,5077500.0
2012-12-31,700.0,710.57,696.0,707.38,3990800.0,0.0,1.0,351.0837619397502,356.38512674504045,349.0775690143802,354.7851878870578,3990800.0
2012-12-28,701.69,706.91,700.01,700.01,2801100.0,0.0,1.0,351.93137845071897,354.5494602183268,351.0887774220636,351.0887774220636,2801100.0
2012-12-27,707.14,708.84,698.61,706.29,3291500.0,0.0,1.0,354.6648163115356,355.5174483048179,350.38660989818413,354.2385003148945,3291500.0
2012-12-26,708.07,712.88,702.41,708.87,2362400.0,0.0,1.0,355.1312561666842,357.5437031594416,352.2924931772856,355.5324947517582,2362400.0
2012-12-24,714.51,715.18,707.47,709.5,1680100.0,0.0,1.0,358.36122677652986,358.6972640915293,354.83032722787874,355.8484701375039,1680100.0
2012-12-21,713.97,718.819,710.52,715.63,7044900.0,0.0,1.0,358.09039073160494,360.5223981053847,356.3600493334733,358.92296079563346,7044900.0
2012-12-20,723.26,724.65,716.9715,722.36,3310600.0,0.0,1.0,362.74977380077667,363.4469258423428,359.59578774797944,362.2983803925685,3310600.0
2012-12-19,720.71,723.0,716.68,720.11,3833300.0,0.0,1.0,361.47082581085334,362.61937126062764,359.44958643854307,361.1698968720478,3833300.0
2012-12-18,716.6,729.1,715.05,721.07,6003700.0,0.0,1.0,359.4094625800357,365.67881547181696,358.63206282145484,361.65138317413664,6003700.0
2012-12-17,705.5,738.28,704.02,720.78,6064700.0,0.0,1.0,353.84227721213387,370.28302823554105,353.099985829747,361.5059341870473,6064700.0
2012-12-14,699.17,707.82,698.43,701.9632,4255900.0,0.0,1.0,350.6674769077359,355.00586910884863,350.2963312165425,352.0684014275218,4255900.0
2012-12-13,715.92,716.475,699.55,702.7,6882900.0,0.0,1.0,359.06840978272277,359.3467690511178,350.85806523564605,352.43794216437493,6882900.0
2012-12-12,699.23,703.51,693.48,697.56,4847100.0,0.0,1.0,350.69756980161645,352.8441962317624,347.8136674713971,349.8599842552745,4847100.0
2012-12-11,690.0,701.92,687.72,696.88,5369800.0,0.0,1.0,346.06827962632514,352.04673454392776,344.9247496588643,349.5189314579616,5369800.0
2012-12-10,685.39,691.65,683.79,685.42,2730600.0,0.0,1.0,343.7561422798363,346.8958342080403,342.95366510968825,343.77118872677653,2730600.0
2012-12-07,695.0,696.88,682.419,684.21,3834700.0,0.0,1.0,348.57602078303773,349.5189314579616,342.2660424845177,343.1643153668521,3834700.0
2012-12-06,687.59,695.61,684.51,691.13,2921600.0,0.0,1.0,344.85954838878985,348.88196520415664,343.3147798362548,346.63502912774214,2921600.0
2012-12-05,692.15,694.5,682.3301,687.82,3721000.0,0.0,1.0,347.14660832371146,348.3252466673665,342.2214548467513,344.9749044819986,3721000.0
2012-12-04,695.0,695.51,685.7,691.03,3979400.0,0.0,1.0,348.57602078303773,348.83181038102236,343.91162223155237,346.58487430460787,3979400.0
2012-12-03,702.24,705.89,694.1110000000001,695.25,4380600.0,0.0,1.0,352.20722997795735,354.0378810223575,348.1301444053742,348.70140784087334,4380600.0
2012-11-30,691.31,699.22,685.69,698.37,6320800.0,0.0,1.0,346.7253078093839,350.69255431930304,343.90660674923896,350.266238322662,6320800.0
2012-11-29,687.78,693.9,682.0,691.89,5547400.0,0.0,1.0,344.9548425527448,348.02431772856085,342.05589377558516,347.0162057835625,5547400.0
2012-11-28,668.01,684.91,663.89,683.67,6077900.0,0.0,1.0,335.0392340191036,343.5153991287918,332.97285530597253,342.8934793219272,6077900.0
2012-11-27,660.17,675.0,658.0,670.71,5012300.0,0.0,1.0,331.1070958853784,338.5450561561877,330.0187362233652,336.3934142437284,5012300.0
2012-11-26,666.44,667.0,659.02,661.15,4404700.0,0.0,1.0,334.25180329589585,334.5326703054476,330.5303154193345,331.59861315209406,4404700.0
2012-11-23,669.97,670.0,666.1,667.97,1843100.0,0.0,1.0,336.02226855253485,336.0373149994752,334.08127689723943,335.0191720898499,1843100.0
2012-11-21,668.99,669.8,660.4,665.87,4220100.0,0.0,1.0,335.53075128581924,335.93700535320664,331.2224519785872,333.9659208040306,4220100.0
2012-11-20,669.51,678.0,664.57,669.97,4173200.0,0.0,1.0,335.79155636611733,340.0497008502152,333.31390810328537,336.02226855253485,4173200.0
2012-11-19,655.7,668.92,655.53,668.21,4731600.0,0.0,1.0,328.8651752912775,335.49564290962525,328.7799120919492,335.1395436653721,4731600.0
2012-11-16,645.99,653.015,636.0,647.18,6869500.0,0.0,1.0,323.99514196494175,327.5185182901228,318.9846751338302,324.5919843602393,6869500.0
2012-11-15,650.0,660.0,643.896,647.26,3694100.0,0.0,1.0,326.0063503726252,331.0218326860502,322.9448999685105,324.63210821874674,3694100.0
2012-11-14,660.66,662.18,650.5,652.55,3333400.0,0.0,1.0,331.3528545187362,332.1152078303768,326.25712448829637,327.2852983625485,3333400.0
2012-11-13,663.0,667.6,658.23,659.0532,3185200.0,0.0,1.0,332.5264773800777,334.8335992442532,330.13409231657397,330.54696682061507,3185200.0
2012-11-12,663.75,669.8,660.87,665.9,2808900.0,0.0,1.0,332.9026385535845,335.93700535320664,331.4581796473182,333.98096725097093,2808900.0
2012-11-09,654.65,668.34,650.3,663.03,6221900.0,0.0,1.0,328.3385496483678,335.2047449354466,326.15681484202787,332.54152382701795,6221900.0
2012-11-08,670.2,671.49,651.23,652.29,5188800.0,0.0,1.0,336.1376246457437,336.7846218641755,326.62325469717644,327.15489582239945,5188800.0
2012-11-07,675.0,678.232,666.49,667.12,4460100.0,0.0,1.0,338.5450561561877,340.16606003988664,334.276880707463,334.59285609320875,4460100.0
2012-11-06,685.48,686.5,677.55,681.72,3162400.0,0.0,1.0,343.8012816206571,344.31286081662637,339.824004146111,341.9154602708093,3162400.0
2012-11-05,684.5,686.86,675.56,682.96,3268500.0,0.0,1.0,343.30976435394143,344.49341817990967,338.82592316573937,342.537380077674,3268500.0
2012-11-02,694.79,695.55,687.37,687.918,4644100.0,0.0,1.0,348.4706956544557,348.851872310276,344.74920777789436,345.0240562086701,4644100.0
2012-11-01,679.5,690.9,678.72,687.59,4096000.0,0.0,1.0,340.80202319722895,346.5196730345334,340.41081557678183,344.85954838878985,4096000.0
2012-10-31,679.86,681.0,675.0,680.2976,3070900.0,0.0,1.0,340.98258056051225,341.5543455442426,338.5450561561877,341.2020580665477,3070900.0
2012-10-26,676.5,683.03,671.2,675.15,3897600.0,0.0,1.0,339.29737850320134,342.57248845386795,336.6391728770862,338.620288390889,3897600.0
2012-10-25,680.0,682.0,673.51,677.76,4797300.0,0.0,1.0,341.0527973129002,342.05589377558516,337.7977492914873,339.929329274693,4797300.0
2012-10-24,686.8,687.0,675.27,677.3022,4988000.0,0.0,1.0,344.4633252860292,344.56363493229765,338.6804741786501,339.6997204943844,4988000.0
2012-10-23,672.01,687.33,672.0,680.35,5827300.0,0.0,1.0,337.0454269444736,344.72914584864066,337.0404114621602,341.22833919387006,5827300.0
2012-10-22,681.45,684.63,669.7,678.67,8103000.0,0.0,1.0,341.78004224834683,343.37496562401594,335.88685053007237,340.3857381652146,8103000.0
2012-10-19,705.58,706.7,672.0,681.79,22941400.0,0.0,1.0,353.8824010706414,354.44413508974503,337.0404114621602,341.95056864700325,22941400.0
2012-10-18,755.54,759.425,676.0,695.0,24859900.0,0.0,1.0,378.93975070851263,380.8882655872782,339.0466043875302,348.57602078303773,24859900.0
2012-10-17,743.95,756.34,740.26,755.49,4581200.0,0.0,1.0,373.12680670725314,379.34098929358663,371.27609373359917,378.9146732969455,4581200.0
2012-10-16,740.13,746.99,736.4601,744.7,4112200.0,0.0,1.0,371.2108924635247,374.65151333053427,369.3702606093209,373.50296788075997,4112200.0
2012-10-15,741.94,743.83,730.701,740.98,6032100.0,0.0,1.0,372.11869476225473,373.06662091949204,366.4817941901963,371.6372084601659,6032100.0
2012-10-12,751.85,754.87,744.1,744.75,4803500.0,0.0,1.0,377.0890377348588,378.6037133935132,373.20203894195447,373.52804529232714,4803500.0
2012-10-11,752.9,758.5,750.29,751.48,4763000.0,0.0,1.0,377.6156633777685,380.42433347328637,376.3066224939645,376.9034648892622,4763000.0
2012-10-10,741.86,747.528,738.29,744.56,4075700.0,0.0,1.0,372.07857090374733,374.92134627899657,370.2880437178545,373.432751128372,4075700.0
2012-10-09,759.67,761.319,742.53,744.09,6000300.0,0.0,1.0,381.01114490395713,381.83819793744095,372.4146082187467,373.19702345964106,6000300.0
2012-10-08,761.0,763.58,754.15,757.84,3913200.0,0.0,1.0,381.6782040516427,382.9721984885064,378.24259866694655,380.09331164060035,3913200.0
2012-10-05,770.71,774.38,765.005,767.65,5466300.0,0.0,1.0,386.54823737797835,388.3889193870052,383.6869047181694,385.01349979007034,5466300.0
2012-10-04,762.75,769.89,759.4,768.05,4903400.0,0.0,1.0,382.55591345649214,386.13696782827753,380.8757268814947,385.21411908260734,4903400.0
2012-10-03,755.72,763.92,752.2,762.5,4412100.0,0.0,1.0,379.03002939015437,383.1427248871628,377.2645796158287,382.43052639865647,4412100.0
2012-10-02,765.2,765.99,750.27,756.99,5574800.0,0.0,1.0,383.78470662328124,384.1809297260417,376.2965915293377,379.66699564395935,5574800.0
2012-10-01,759.05,765.0,756.21,761.78,6329600.0,0.0,1.0,380.7001850005248,383.68439697701274,379.2757880235121,382.06941167208987,6329600.0
2012-09-28,754.15,759.3,751.15,754.5,5561400.0,0.0,1.0,378.24259866694655,380.82557205836036,376.7379539729192,378.4181405479165,5561400.0
2012-09-27,759.95,762.84,751.65,756.5,7854300.0,0.0,1.0,381.15157840873314,382.60105279731283,376.9887280885904,379.42123701060143,7854300.0
2012-09-26,749.85,761.24,741.0,753.46,11334400.0,0.0,1.0,376.0859412721738,381.79857562716484,371.6472394247927,377.8965303873202,11334400.0
2012-09-25,753.05,764.89,747.66,749.16,12104800.0,0.0,1.0,377.6908956124698,383.629226671565,374.9875506455337,375.73987299254753,12104800.0
2012-09-24,731.0,750.04,730.25,749.38,7120400.0,0.0,1.0,366.63175711136773,376.1812354361289,366.2555959378608,375.85021360344285,7120400.0
2012-09-21,732.21,734.92,730.12,733.99,12705400.0,0.0,1.0,367.2386304712922,368.59782617823026,366.19039466778634,368.13138632308176,12705400.0
2012-09-20,724.47,731.38,721.22,728.1166,5808900.0,0.0,1.0,363.35664716070124,366.8223454392778,361.726615408838,365.18559294111463,5808900.0
2012-09-19,717.5,728.56,716.41,727.5,6190400.0,0.0,1.0,359.86085598824394,365.40797942689204,359.31416841608063,364.8763383016689,6190400.0
2012-09-18,707.78,718.66,706.78,718.28,4129400.0,0.0,1.0,354.9858071795948,360.44265193660124,354.4842589482523,360.252063608691,4129400.0
2012-09-17,708.11,712.88,705.0,709.98,3013500.0,0.0,1.0,355.1513180959379,357.5437031594416,353.5915030964627,356.08921328854836,3013500.0
2012-09-14,709.6,713.0,707.01,709.68,5231700.0,0.0,1.0,355.8986249606382,357.6038889472027,354.5996150414611,355.93874881914564,5231700.0
2012-09-13,693.09,709.0,690.54,706.04,5312600.0,0.0,1.0,347.6180636611735,355.59769602183263,346.33911567125017,354.1131132570588,5312600.0
2012-09-12,689.41,694.909,680.88,690.88,5279300.0,0.0,1.0,345.77236616983316,348.5303798939855,341.4941597564816,346.5096420699066,5279300.0
2012-09-11,697.96,700.65,691.0,692.19,3743800.0,0.0,1.0,350.0606035478115,351.4097682901228,346.5698278576677,347.16667025296533,3743800.0
2012-09-10,709.76,712.81,698.39,700.77,5114800.0,0.0,1.0,355.978872677653,357.5085947832476,350.2762692872888,351.4699540778839,5114800.0
2012-09-07,700.0,712.25,697.67,706.15,6459500.0,0.0,1.0,351.0837619397502,357.22772777369585,349.9151545607222,354.1682835625065,6459500.0
2012-09-06,685.96,699.89,684.7302,699.4,6080900.0,0.0,1.0,344.0420247717015,351.02859163430253,343.4252207567965,350.7828330009446,6080900.0
2012-09-05,680.0,686.5,679.14,680.72,3412900.0,0.0,1.0,341.0527973129002,344.31286081662637,340.6214658339456,341.4139120394668,3412900.0
2012-09-04,684.55,685.0,673.5,681.04,3775400.0,0.0,1.0,343.3348417655085,343.5605384696126,337.7927338091739,341.57440747349636,3775400.0
2012-08-31,684.0,688.58,680.04,685.09,4249900.0,0.0,1.0,343.0589902382702,345.35608113781893,341.07285924215387,343.6056778104335,4249900.0
2012-08-30,684.24,687.39,680.18,681.68,3250500.0,0.0,1.0,343.17936181379235,344.7592387425213,341.1430759945418,341.8953983415556,3250500.0
2012-08-29,677.37,688.99,676.15,688.01,5974600.0,0.0,1.0,339.7337254644694,345.5617159126693,339.12183662223146,345.0701986459536,5974600.0
2012-08-28,665.0,677.62,664.74,677.25,4113000.0,0.0,1.0,333.52957384276266,339.85911252230505,333.39917130261364,339.6735396767083,4113000.0
2012-08-27,662.99,672.0,659.24,669.22,5222100.0,0.0,1.0,332.52146189776425,337.0404114621602,330.6406560302299,335.646107379028,5222100.0
2012-08-24,675.6,680.45,674.08,678.63,2850300.0,0.0,1.0,338.8459850949932,341.27849401700433,338.08363178335264,340.3656762359609,2850300.0
2012-08-23,674.27,680.48,671.0,676.8,3564800.0,0.0,1.0,338.1789259473076,341.29354046394457,336.5388632308177,339.4478429726042,3564800.0
2012-08-22,667.38,680.6,666.698,677.18,3814500.0,0.0,1.0,334.72325863335783,341.3537262517057,334.38120273958225,339.6384313005143,3814500.0
2012-08-21,673.11,678.0,662.168,669.51,4439900.0,0.0,1.0,337.5971299989504,340.0497008502152,332.1091892516007,335.79155636611733,4439900.0
2012-08-20,675.5,678.87,672.66,675.54,3512600.0,0.0,1.0,338.79583027185885,340.4860478114832,337.3714332948462,338.81589220111266,3512600.0
2012-08-17,674.12,677.25,671.7,677.14,4351000.0,0.0,1.0,338.10369371260634,339.6735396767083,336.8899469927575,339.61836937126066,4351000.0
2012-08-16,667.51,674.64,667.08,672.87,3431900.0,0.0,1.0,334.7884599034324,338.3644987929044,334.5727941639551,337.4767584234282,3431900.0
2012-08-15,670.28,674.25,664.1,667.54,4816500.0,0.0,1.0,336.17774850425104,338.1688949826808,333.07818043455444,334.80350635037263,4816500.0
2012-08-14,659.25,672.85,659.0,668.66,7316000.0,0.0,1.0,330.6456715125433,337.4667274588013,330.5202844547077,335.3652403694762,7316000.0
2012-08-13,647.42,660.15,646.68,660.01,6529200.0,0.0,1.0,324.7123559357615,331.0970649207516,324.34121024456806,331.0268481683636,6529200.0
2012-08-10,638.59,642.24,636.13,642.0,2866300.0,0.0,1.0,320.28368505300733,322.1143360974074,319.0498764039047,321.9939645218852,2866300.0
2012-08-09,644.51,646.37,641.5202,642.35,2138400.0,0.0,1.0,323.2528505825549,324.1857302928519,321.75332168048703,322.16950640285506,2138400.0
2012-08-08,639.05,645.87,638.5,642.23,2641700.0,0.0,1.0,320.5143972394248,323.93495617718065,320.2385457121864,322.109320615094,2641700.0
2012-08-07,641.79,644.26,636.47,640.54,3959600.0,0.0,1.0,321.8886393933032,323.1274635247192,319.2204028025612,321.26170410412516,3959600.0
2012-08-06,639.61,649.38,639.22,642.82,3561200.0,0.0,1.0,320.79526424897665,325.69539046919283,320.599660438753,322.40523407158605,3561200.0
2012-08-03,640.0,643.72,636.14,641.33,3790400.0,0.0,1.0,320.9908680592002,322.8566274797942,319.0548918862181,321.6579272068857,3790400.0
2012-08-02,625.51,638.03,623.41,628.75,3951400.0,0.0,1.0,313.72343418704736,320.00281804345536,312.67018290122815,315.34845045659705,3951400.0
2012-08-01,637.3,639.5084,631.38,632.68,3685500.0,0.0,1.0,319.6366878345754,320.7443069486722,316.66752230502783,317.31953500577305,3685500.0
2012-07-31,628.26,636.5,628.22,632.97,3727400.0,0.0,1.0,315.1026918232392,319.23544924950136,315.08262989398554,317.46498399286236,3727400.0
2012-07-30,636.05,642.6,629.5,632.3,4369000.0,0.0,1.0,319.00975254539725,322.2948934606907,315.72461163010394,317.12894667786287,4369000.0
2012-07-27,618.89,635.0,617.5,634.96,7092300.0,0.0,1.0,310.40318489556,318.48312690248764,309.70603285399386,318.463064973234,7092300.0
2012-07-26,615.0,616.87,610.03,613.36,3367000.0,0.0,1.0,308.45216227563765,309.39005746824813,305.95946756586534,307.6296231762359,3367000.0
2012-07-25,608.32,613.38,605.37,607.99,3642300.0,0.0,1.0,305.1018200902697,307.63965414086283,303.6222528078094,304.9363091739268,3642300.0
2012-07-24,615.0,617.93,604.34,607.57,4014700.0,0.0,1.0,308.45216227563765,309.9216985934712,303.10565812952666,304.7256589167629,4014700.0
2012-07-23,600.48,618.35,598.25,615.51,7116200.0,0.0,1.0,301.1696819565446,310.13234885063497,300.05122940065075,308.70795187362233,7116200.0
2012-07-20,608.76,612.94,598.18,610.82,12914400.0,0.0,1.0,305.3225013120605,307.41897291907213,300.0161210244568,306.35569066862604,12914400.0
2012-07-19,586.14,598.48,586.0,593.06,9340000.0,0.0,1.0,293.9774803190931,300.16658549385954,293.9072635667051,297.4481940799832,9340000.0
2012-07-18,576.98,583.69,576.13,580.76,3093300.0,0.0,1.0,289.3832985199958,292.748687152304,288.95698252335467,291.27915083447044,3093300.0
2012-07-17,578.43,580.67,568.4,576.73,3356800.0,0.0,1.0,290.1105434554424,291.23401149364963,285.0800146950771,289.25791146216017,3356800.0
2012-07-16,576.37,579.19,571.7808,574.92,2922200.0,0.0,1.0,289.07735409887687,290.49172011126274,286.7756489555999,288.35010916343015,2922200.0
2012-07-13,572.15,579.1482,568.55,576.52,3948000.0,0.0,1.0,286.9608205626115,290.47075539519267,285.1552469297785,289.15258633357826,3948000.0
2012-07-12,567.12,571.93,562.09,570.48,4614900.0,0.0,1.0,284.43803295895873,286.8504799517161,281.915245355306,286.12323501626963,4614900.0
2012-07-11,576.3,577.85,564.94,571.19,6991600.0,0.0,1.0,289.0422457226829,289.8196454812637,283.3446578146321,286.4793342605228,6991600.0
2012-07-10,590.19,592.43,578.74,581.7,3842300.0,0.0,1.0,296.00875065603026,297.13221869423734,290.2660234071586,291.75060617193236,3842300.0
2012-07-09,584.95,588.6,581.25,586.01,3426700.0,0.0,1.0,293.38063792379563,295.2112889681957,291.52490946782825,293.91227904901865,3426700.0
2012-07-06,592.45,593.52,582.82,585.98,4319200.0,0.0,1.0,297.1422496588644,297.6789062664008,292.312340191036,293.8972326020783,4319200.0
2012-07-05,588.76,600.06,588.54,595.92,4687100.0,0.0,1.0,295.2915366852105,300.9590316993806,295.1811960743151,298.88262202162275,4687100.0
2012-07-03,580.01,588.41,578.0,587.83,2376600.0,0.0,1.0,290.9029896609636,295.1159948042406,289.8948777159652,294.82509683006197,2376600.0
2012-07-02,581.82,582.9998,576.5,580.47,3307600.0,0.0,1.0,291.81079195969346,292.40251856303144,289.1425553689514,291.1337018473812,3307600.0
2012-06-29,574.96,580.13,572.2,580.07,5033900.0,0.0,1.0,288.37017109268396,290.96317544872466,286.98589797417867,290.93308255484413,5033900.0
2012-06-28,565.9,566.23,557.21,564.31,3837900.0,0.0,1.0,283.8261441167209,283.99165503306386,279.46768998635457,283.02868242888627,3837900.0
2012-06-27,567.7,573.988,566.02,569.3,3381200.0,0.0,1.0,284.72893093313735,287.88266621181907,283.886329904482,285.53140810328534,3381200.0
2012-06-26,562.76,566.6,559.48,564.68,2697600.0,0.0,1.0,282.25128267030544,284.1772278786607,280.60620447150205,283.2142552744831,2697600.0
2012-06-25,567.33,568.0925,557.35,560.7,3160000.0,0.0,1.0,284.5433580875407,284.92578861393935,279.53790673874255,281.21809331373987,3160000.0
2012-06-22,568.0,571.48,565.82,571.48,4451300.0,0.0,1.0,284.8793954025401,286.62478324761213,283.7860202582135,286.62478324761213,4451300.0
2012-06-21,579.84,579.84,563.73,565.21,4018500.0,0.0,1.0,290.81772646163535,290.81772646163535,282.7377844547077,283.4800758370946,4018500.0
2012-06-20,579.81,580.0,573.51,577.51,4688700.0,0.0,1.0,290.80268001469506,290.89797417865014,287.6429261572373,289.6491190826073,4688700.0
2012-06-19,573.59,584.28,573.1201,581.53,4148200.0,0.0,1.0,287.68305001574475,293.0446006087961,287.44737250183687,291.66534297260415,4148200.0
2012-06-18,562.62,574.21,559.25,570.85,4988800.0,0.0,1.0,282.1810659179175,287.99400991917713,280.49084837829326,286.3088078618663,4988800.0
2012-06-15,560.34,564.52,557.09,564.51,5996300.0,0.0,1.0,281.03753595045663,283.13400755746824,279.4075041985935,283.1289920751548,5996300.0
2012-06-14,561.3,565.07,556.5201,559.05,4685100.0,0.0,1.0,281.51902225254537,283.4098590847066,279.12167186155136,280.3905387320248,4685100.0
2012-06-13,561.72,567.0,558.68,561.09,3904400.0,0.0,1.0,281.72967250970925,284.37784717119763,280.204965886428,281.4136971239635,3904400.0
2012-06-12,569.77,570.3,558.58,565.1,6441900.0,0.0,1.0,285.7671357720164,286.0329563346279,280.15481106329383,283.42490553164686,6441900.0
2012-06-11,584.21,585.3175,566.69,568.5,5316800.0,0.0,1.0,293.0094922326021,293.5649568988139,284.2223672194815,285.13016951821135,5316800.0
2012-06-08,575.85,581.0,574.58,580.45,2817900.0,0.0,1.0,288.81654901857877,291.39952240999264,288.17958276477384,291.1236708827543,2817900.0
2012-06-07,587.6,587.89,577.25,578.23,3513400.0,0.0,1.0,294.7097407368532,294.8551897239425,289.51871654245826,290.01023380917394,3513400.0
2012-06-06,576.48,581.97,573.61,580.57,4187400.0,0.0,1.0,289.13252440432456,291.88602419439485,287.69308098037163,291.18385667051535,4187400.0
2012-06-05,575.45,578.13,566.47,570.41,4675100.0,0.0,1.0,288.61592972604177,289.9600789860397,284.1120266085861,286.0881266400756,4675100.0
2012-06-04,570.22,580.49,570.01,578.59,4860500.0,0.0,1.0,285.9928324761205,291.14373281200795,285.88750734753864,290.19079117245724,4860500.0
2012-06-01,571.79,572.65,568.35,570.98,6109600.0,0.0,1.0,286.7802631993282,287.21159467828284,285.05493728351,286.3740091319408,6109600.0
2012-05-31,588.72,590.0,579.0,580.86,5930600.0,0.0,1.0,295.2714747559568,295.91345649207517,290.39642594730765,291.32930565760466,5930600.0
2012-05-30,588.16,591.9,583.53,588.23,3809500.0,0.0,1.0,294.99060774640486,296.8663981316259,292.6684394352892,295.02571612259896,3809500.0
2012-05-29,595.81,599.13,588.32,594.34,5206100.0,0.0,1.0,298.82745171617506,300.49259184423215,295.0708554634198,298.09017581610163,5206100.0
2012-05-25,601.0,601.73,588.28,591.53,7156600.0,0.0,1.0,301.43048703684264,301.7966172457227,295.050793534166,296.68082528602923,7156600.0
2012-05-24,609.16,611.92,598.868,603.66,3778800.0,0.0,1.0,305.5231206045975,306.9073937231028,300.36118620762045,302.76460533221365,3778800.0
2012-05-23,601.65,609.6,597.12,609.46,6349800.0,0.0,1.0,301.75649338721524,305.7438018263882,299.48447989923375,305.67358507400024,6349800.0
2012-05-22,613.44,613.81,596.0,600.8,6097600.0,0.0,1.0,307.6697470347434,307.85531988034006,298.9227458801301,301.33017739057414,6097600.0
2012-05-21,600.51,615.694,600.0,614.11,6144600.0,0.0,1.0,301.1847284034848,308.8002367481893,300.9289388055001,308.00578434974284,6144600.0
2012-05-18,625.1,632.42,596.7,600.4,11935000.0,0.0,1.0,313.51779941219695,317.189132465624,299.27382964206987,301.1295580980372,11935000.0
2012-05-17,633.83,637.85,621.23,623.05,6700800.0,0.0,1.0,317.89631547181693,319.9125393618138,311.57680775690153,312.4896255379448,6700800.0
2012-05-16,617.96,630.1,615.94,628.93,9660500.0,0.0,1.0,309.9367450404115,316.02554056890943,308.9236176130996,315.43872913823867,9660500.0
2012-05-15,605.35,615.0,603.75,611.11,4199900.0,0.0,1.0,303.61222184318257,308.45216227563765,302.8097446730345,306.5011396557153,4199900.0
2012-05-14,600.78,608.5,600.58,604.0,3645100.0,0.0,1.0,301.3201464259473,305.1920987719114,301.2198367796788,302.9351317308702,3645100.0
2012-05-11,610.35,614.55,604.77,605.23,4194600.0,0.0,1.0,306.11996299989505,308.22646557153354,303.3213238690039,303.55203605542147,4194600.0
2012-05-10,612.96,616.19,610.23,613.66,3068700.0,0.0,1.0,307.4290038836989,309.04900467093535,306.05977721213395,307.7800876456387,3068700.0
2012-05-09,606.82,616.38,601.81,609.15,4652900.0,0.0,1.0,304.34949774325605,309.1442988348903,301.8367411042301,305.518105122284,4652900.0
2012-05-08,605.53,616.9,600.7,612.79,5349200.0,0.0,1.0,303.7025005248242,309.40510391518836,301.28002256743986,307.34374068437074,5349200.0
2012-05-07,595.0,610.57,595.0,607.55,3985000.0,0.0,1.0,298.4211976487876,306.23030361079043,298.4211976487876,304.715627952136,3985000.0
2012-05-04,605.92,607.8885,596.81,596.97,4410300.0,0.0,1.0,303.89810433504766,304.8854020284455,299.3289999475176,299.40924766453236,4410300.0
2012-05-03,609.62,614.83,608.95,611.02,3732200.0,0.0,1.0,305.75383279101504,308.36689907630944,305.4177954760156,306.4560003148945,3732200.0
2012-05-02,601.2,608.11,600.61,607.26,3219700.0,0.0,1.0,301.5307966831112,304.9964949616878,301.2348832266191,304.5701789650467,3219700.0
2012-05-01,603.79,611.6,600.19,604.43,4000500.0,0.0,1.0,302.82980660228816,306.74689828907316,301.0242329694553,303.15079747034736,4000500.0
2012-04-30,612.99,616.082,600.61,604.85,4809700.0,0.0,1.0,307.44405033063924,308.99483746195017,301.2348832266191,303.36144772751135,4809700.0
2012-04-27,615.02,616.74,610.6,614.98,3269500.0,0.0,1.0,308.4621932402645,309.3248561981736,306.24535005773066,308.4421313110108,3269500.0
2012-04-26,610.91,618.0,609.7,615.47,4180800.0,0.0,1.0,306.40083000944685,309.9568069696652,305.79395664952244,308.68788994436864,4180800.0
2012-04-25,604.0,611.35,602.88,609.72,3638500.0,0.0,1.0,302.9351317308702,306.62151123123755,302.37339771176653,305.80398761414926,3638500.0
2012-04-24,598.24,606.63,597.32,601.27,3854300.0,0.0,1.0,300.04621391833734,304.2542035793009,299.5847895455023,301.5659050593051,3854300.0
2012-04-23,592.9,598.45,590.2,597.6,4391200.0,0.0,1.0,297.3679463629684,300.1515390469193,296.01376613834367,299.72522305027815,4391200.0
2012-04-20,604.25,608.85,595.83,596.06,6110600.0,0.0,1.0,303.06051878870585,305.36764065288133,298.83748268080194,298.9528387740107,6110600.0
2012-04-19,605.69,616.26,599.0,599.3,6582600.0,0.0,1.0,303.782748241839,309.08411304712916,300.42739057415764,300.57785504356036,6582600.0
2012-04-18,608.05,612.8,602.81,607.45,5333600.0,0.0,1.0,304.96640206780734,307.3487561666841,302.3382893355725,304.6654731290018,5333600.0
2012-04-17,608.56,617.69,607.01,609.57,6041700.0,0.0,1.0,305.2221916657919,309.801327017949,304.44479190721114,305.72875537944793,6041700.0
2012-04-16,623.0,623.81,601.66,606.07,11372800.0,0.0,1.0,312.4645481263777,312.8708021937651,301.7615088695287,303.97333656974916,11372800.0
2012-04-13,647.55,648.99,623.54,624.6,16302200.0,0.0,1.0,324.77755720583605,325.49978665896924,312.73538417130266,313.2670252965257,16302200.0
2012-04-12,642.35,653.14,640.26,651.01,11501600.0,0.0,1.0,322.16950640285506,327.5812118190406,321.1212705993492,326.5129140862811,11501600.0
2012-04-11,633.97,636.0,631.3,635.96,4393600.0,0.0,1.0,317.96653222420485,318.9846751338302,316.6273984465204,318.9646132045765,4393600.0
2012-04-10,633.52,634.5,624.55,626.86,4959000.0,0.0,1.0,317.74083552010075,318.23235278681636,313.2419478849585,314.40052429935974,4959000.0
2012-04-09,628.48,635.33,625.29,630.84,4361000.0,0.0,1.0,315.21303243413456,318.6486378188307,313.613093576152,316.3966862601028,4361000.0
2012-04-05,632.24,636.43,628.57,632.32,4632700.0,0.0,1.0,317.0988537839824,319.20034087330737,315.25817177495543,317.1389776424898,4632700.0
2012-04-04,638.45,639.0,631.1,635.15,3251900.0,0.0,1.0,320.2134683006193,320.4893198278577,316.52708880025193,318.5583591371891,3251900.0
2012-04-03,645.41,647.95,638.64,642.62,4085700.0,0.0,1.0,323.70424399076313,324.97817649837305,320.30876246457433,322.3049244253175,4085700.0
2012-04-02,640.77,647.5,634.84,646.92,4563800.0,0.0,1.0,321.3770601973339,324.75247979426894,318.4028791854729,324.46158182009026,4563800.0
2012-03-30,651.75,653.49,641.0,641.24,4616700.0,0.0,1.0,326.88405977747453,327.7567537000105,321.4924162905427,321.6127878660649,4616700.0
2012-03-29,653.44,656.59,644.3,648.41,3844700.0,0.0,1.0,327.7316762884434,329.31155321717233,323.1475254539729,325.20888868479057,3844700.0
2012-03-28,652.03,658.5889999999999,651.08,655.76,5072700.0,0.0,1.0,327.02449328225043,330.31414813162587,326.5480224624751,328.895268185158,5072700.0
2012-03-27,647.03,653.5,644.8,647.02,4010300.0,0.0,1.0,324.51675212553795,327.76176918232386,323.3982995696442,324.5117366432245,4010300.0
2012-03-26,645.0,649.49,639.54,649.33,3634700.0,0.0,1.0,323.4986092159127,325.7505607746405,320.7601558727826,325.6703130576257,3634700.0
2012-03-23,646.6,648.5,640.9,642.59,3876500.0,0.0,1.0,324.30108638606066,325.25402802561143,321.44226146740834,322.28987797837726,3876500.0
2012-03-22,638.5,648.8,631.0,646.05,4815500.0,0.0,1.0,320.2385457121864,325.4044924950141,316.4769339771176,324.02523485882233,4815500.0
2012-03-21,634.61,647.39,632.51,639.98,4934200.0,0.0,1.0,318.2875230922641,324.69730948882125,317.23427180644484,320.9808370945733,4934200.0
2012-03-20,630.92,636.06,627.27,633.49,3077900.0,0.0,1.0,316.43681011861025,319.01476802771066,314.60615907421015,317.7257890731605,3077900.0
2012-03-19,623.12,637.27,621.241,633.98,4341200.0,0.0,1.0,312.5247339141388,319.6216413876351,311.58232478744617,317.9715477065183,4341200.0
2012-03-16,620.89,625.908,620.05,625.04,6094800.0,0.0,1.0,311.406281358245,313.9230503831217,310.98498084391724,313.4877065183164,6094800.0
2012-03-15,616.6,623.5,614.83,621.13,4865300.0,0.0,1.0,309.2546394457857,312.7153222420489,308.36689907630944,311.5266529337672,4865300.0
2012-03-14,615.0,622.78,613.46,615.99,5867900.0,0.0,1.0,308.45216227563765,312.35420751548236,307.67977799937023,308.94869502466673,5867900.0
2012-03-13,608.75,617.85,605.552,617.78,4487100.0,0.0,1.0,305.31748582974706,309.8815747349638,303.71353458591375,309.8464663587698,4487100.0
2012-03-12,600.0,607.0,599.26,605.15,3334600.0,0.0,1.0,300.9289388055001,304.4397764248977,300.55779311430666,303.511912196914,3334600.0
2012-03-09,607.95,611.9,600.0,600.25,5335800.0,0.0,1.0,304.91624724467306,306.8973627584759,300.9289388055001,301.0543258633358,5335800.0
2012-03-08,610.04,611.5,606.35,607.14,2688300.0,0.0,1.0,305.96448304817886,306.69674346593894,304.11377007452506,304.5099931772856,2688300.0
2012-03-07,609.05,611.1878,605.86,606.8,2526400.0,0.0,1.0,305.46795029914983,306.5401601081138,303.8680114411672,304.3394667786291,2526400.0
2012-03-06,608.05,608.81,593.84,604.96,6342400.0,0.0,1.0,304.96640206780734,305.34757872362763,297.83940170043036,303.416618032959,6342400.0
2012-03-05,620.43,622.49,611.38,614.25,3183400.0,0.0,1.0,311.1755691718274,312.208758528393,306.6365576781778,308.0760011021308,3183400.0
2012-03-02,622.0,624.0,620.32,621.25,3143400.0,0.0,1.0,311.9629998950352,312.9660963577202,311.1203988663798,311.5868387215283,3143400.0
2012-03-01,622.26,625.7,618.15,622.4,4470900.0,0.0,1.0,312.09340243518415,313.81872835100245,310.03203920436647,312.1636191875721,4470900.0
2012-02-29,618.6,625.6,615.5,618.25,6267500.0,0.0,1.0,310.2577359084707,313.76857352786817,308.70293639130887,310.0821940275008,6267500.0
2012-02-28,610.0,619.77,607.68,618.39,5689500.0,0.0,1.0,305.94442111892516,310.8445473391414,304.7808292222105,310.15241077988867,5689500.0
2012-02-27,606.59,612.36,605.06,609.31,3624100.0,0.0,1.0,304.23414165004726,307.12807494489346,303.4667728560932,305.5983528392988,3624100.0
2012-02-24,607.35,611.65,605.51,609.9,3867300.0,0.0,1.0,304.6153183058676,306.77197570064027,303.6924695601973,305.8942662957909,3867300.0
2012-02-23,605.6512,607.94,600.35,606.11,4105800.0,0.0,1.0,303.7632881704629,304.9112317623596,301.10448068647,303.99339849900286,4105800.0
2012-02-22,611.96,616.78,606.71,607.94,3930000.0,0.0,1.0,306.9274556523565,309.3449181274273,304.29432743780836,304.9112317623596,3930000.0
2012-02-21,603.87,617.88,602.88,614.0,4956600.0,0.0,1.0,302.8699304607956,309.8966211819041,302.37339771176653,307.9506140442952,4956600.0
2012-02-17,604.97,607.63,602.4,604.64,4893300.0,0.0,1.0,303.4216335152724,304.7557518106434,302.13265456072213,303.2561225989293,4893300.0
2012-02-16,602.82,608.81,597.73,606.52,5056700.0,0.0,1.0,302.343304817886,305.34757872362763,299.79042432035266,304.1990332738533,5056700.0
2012-02-15,612.93,612.93,602.56,605.56,4846900.0,0.0,1.0,307.4139574367586,307.4139574367586,302.21290227773693,303.71754697176436,4846900.0
2012-02-14,611.54,612.0,604.76,609.76,3603700.0,0.0,1.0,306.71680539519264,306.94751758161016,303.3163083866905,305.82404954340296,3603700.0
2012-02-13,610.5,613.8385,610.02,612.2,3628900.0,0.0,1.0,306.1951952345964,307.86961400493334,305.95445208355204,307.0478272278786,3628900.0
2012-02-10,607.88,608.13,604.0,605.91,4645700.0,0.0,1.0,304.88113886847907,305.0065259263147,302.9351317308702,303.8930888527343,4645700.0
2012-02-09,612.02,614.5,609.0,611.46,4524800.0,0.0,1.0,306.957548546237,308.20138815996637,305.4428728875827,306.67668153668524,4524800.0
2012-02-08,608.64,611.35,604.7417,609.85,3669100.0,0.0,1.0,305.26231552429937,306.62151123123755,303.30713005405687,305.86918888422383,3669100.0
2012-02-07,607.15,609.39,603.7622,606.77,4180000.0,0.0,1.0,304.515008659599,305.63847669780625,302.81586356145687,304.3244203316889,4180000.0
2012-02-06,595.01,610.83,594.01,609.09,7351800.0,0.0,1.0,298.42621313110106,306.36070615093945,297.92466489975857,305.48801222840353,7351800.0
2012-02-03,590.66,597.07,588.05,596.33,6330600.0,0.0,1.0,296.2444783247612,299.45940248766664,294.9354374409573,299.0882567964732,6330600.0
2012-02-02,584.87,586.41,582.08,585.11,4824500.0,0.0,1.0,293.3405140652881,294.11289834155554,291.94119449984265,293.4608856408103,4824500.0
2012-02-01,584.94,585.5,579.14,580.83,4636700.0,0.0,1.0,293.3756224414821,293.65648945103385,290.4666426996956,291.31425921066443,4636700.0
2012-01-31,583.0,584.0,575.15,580.11,4280500.0,0.0,1.0,292.40261887267764,292.90416710402013,288.465465256639,290.95314448409783,4280500.0
2012-01-30,578.05,580.0,573.4,577.69,4656300.0,0.0,1.0,289.91995512753226,290.89797417865014,287.5877558517897,289.739397764249,4656300.0
2012-01-27,570.78,580.32,569.33,579.98,7227700.0,0.0,1.0,286.2736994856723,291.0584696126798,285.5464545502257,290.8879432140233,7227700.0
2012-01-26,571.98,574.48,564.55,568.1,6445900.0,0.0,1.0,286.8755573632833,288.1294279416396,283.14905400440847,284.92955022567435,6445900.0
2012-01-25,577.51,578.71,566.38,569.49,9965400.0,0.0,1.0,289.6491190826073,290.2509769602184,284.0668872677653,285.6267022672405,9965400.0
2012-01-24,586.32,587.68,578.0,580.93,6105400.0,0.0,1.0,294.06775900073484,294.74986459536046,289.8948777159652,291.36441403379865,6105400.0
2012-01-23,586.0,588.66,583.16,585.52,6818900.0,0.0,1.0,293.9072635667051,295.2413818620762,292.48286658969243,293.6665204156607,6818900.0
2012-01-20,590.53,591.0,581.7,585.99,21131400.0,0.0,1.0,296.1792770546867,296.4150047234177,291.75060617193236,293.90224808439166,21131400.0
2012-01-19,640.99,640.99,631.46,639.57,12597900.0,0.0,1.0,321.48740080822927,321.48740080822927,316.70764616353523,320.77520231972284,12597900.0
2012-01-18,626.63,634.0,622.12,632.91,5517800.0,0.0,1.0,314.28516820615096,317.98157867114514,312.02318568279634,317.43489109898184,5517800.0
2012-01-17,631.98,631.98,625.68,628.58,3814700.0,0.0,1.0,316.96845124383333,316.96845124383333,313.8086973863755,315.26318725726884,3814700.0
2012-01-13,626.26,626.95,621.06,624.99,4609900.0,0.0,1.0,314.0995953605542,314.44566364018056,311.4915445575732,313.46262910674926,4609900.0
2012-01-12,631.22,632.89,626.5,629.64,3746600.0,0.0,1.0,316.5872745880131,317.42486013435496,314.2199669360764,315.7948283824918,3746600.0
2012-01-11,623.5,629.39,621.124,625.96,4795200.0,0.0,1.0,312.7153222420489,315.66944132465625,311.5236436443792,313.9491308911515,4795200.0
2012-01-10,629.75,633.8,616.91,623.14,8782400.0,0.0,1.0,315.84999868793955,317.88126902487664,309.41011939750183,312.53476487876566,8782400.0
2012-01-09,646.5,647.0,621.23,622.46,11633500.0,0.0,1.0,324.25093156292644,324.50170567859766,311.57680775690153,312.1937120814528,11633500.0
2012-01-06,659.15,660.0,649.79,650.02,5380400.0,0.0,1.0,330.595516689409,331.0218326860502,325.90102524404324,326.016381337252,5380400.0
2012-01-05,662.13,663.97,656.23,659.01,6559200.0,0.0,1.0,332.0901304188097,333.01297916447993,329.13099585388903,330.52529993702115,6559200.0
2012-01-04,665.03,670.25,660.62,668.28,5722200.0,0.0,1.0,333.54462028970295,336.1627020573108,331.3327925894825,335.17465204156605,5722200.0
2012-01-03,652.94,668.15,652.37,665.41,7345600.0,0.0,1.0,327.4809021727722,335.10945077149154,327.19501968090685,333.73520861761307,7345600.0
2011-12-30,642.02,646.76,642.02,645.9,3561000.0,0.0,1.0,322.003995486512,324.38133410307546,322.003995486512,323.9500026241209,3561000.0
2011-12-29,641.49,643.0,635.2,642.4,3147600.0,0.0,1.0,321.7381749239005,322.4955127532277,318.5834365487562,322.1945838144222,3147600.0
2011-12-28,642.75,645.0,638.1,639.7,4250100.0,0.0,1.0,322.37012569539206,323.4986092159127,320.0379264196494,320.84040358979746,4250100.0
2011-12-27,632.05,644.49,632.0,640.25,3209500.0,0.0,1.0,317.00355962002726,323.24281961792803,316.9784822084601,321.11625511703585,3209500.0
2011-12-23,632.0,634.68,630.56,633.14,2904400.0,0.0,1.0,316.9784822084601,318.32263146845804,316.2562527553269,317.5502471921906,2904400.0
2011-12-22,627.95,631.73,627.01,629.7,3640900.0,0.0,1.0,314.94721187152305,316.8430641859977,314.47575653406113,315.82492127637244,3640900.0
2011-12-21,630.01,631.82,618.96,625.82,4990800.0,0.0,1.0,315.98040122808857,316.88820352681853,310.438293271754,313.8789141387636,4990800.0
2011-12-20,628.0,631.84,627.99,630.37,4771600.0,0.0,1.0,314.97228928309016,316.8982344914454,314.96727380077675,316.16095859137187,4771600.0
2011-12-19,628.01,628.5,620.0,621.83,4282700.0,0.0,1.0,314.97730476540363,315.22306339876144,310.9599034323502,311.87773669570703,4282700.0
2011-12-16,624.32,629.32,621.47,625.96,8909600.0,0.0,1.0,313.1265917917498,315.6343329484623,311.69717933242373,313.9491308911515,8909600.0
2011-12-15,622.52,624.0,618.69,619.54,4812300.0,0.0,1.0,312.22380497533334,312.9660963577202,310.3028752492915,310.7291912459326,4812300.0
2011-12-14,621.8480000000001,624.32,612.49,618.07,7799500.0,0.0,1.0,311.88676456387105,313.1265917917498,307.193276214968,309.9919153458592,7799500.0
2011-12-13,628.76,636.5599,622.85,625.63,8048300.0,0.0,1.0,315.35346593891046,319.26549198855884,312.38931589167635,313.7836199748085,8048300.0
2011-12-12,621.88,626.18,620.29,625.39,4363400.0,0.0,1.0,311.90281410727414,314.0594715020468,311.10535241943944,313.6632483992862,4363400.0
2011-12-09,618.0,629.13,617.01,627.42,5526800.0,0.0,1.0,309.9568069696652,315.53903878450717,309.46027422063617,314.6813913089115,5526800.0
2011-12-08,621.04,627.45,615.3,616.05,4821300.0,0.0,1.0,311.4815135929463,314.69643775585183,308.60262674504037,308.97878791854725,4821300.0
2011-12-07,621.68,625.66,618.1,623.39,4510000.0,0.0,1.0,311.8025044610055,313.7986664217487,310.00696179279936,312.66015193660115,4510000.0
2011-12-06,622.99,628.62,620.24,623.77,4648300.0,0.0,1.0,312.45953264406427,315.2832491865225,311.0802750078724,312.8507402645114,4648300.0
2011-12-05,627.64,631.9,622.4,625.65,6388600.0,0.0,1.0,314.79173191980686,316.92832738532593,312.1636191875721,313.79365093943534,6388600.0
2011-12-02,617.05,624.0,616.26,620.36,8163200.0,0.0,1.0,309.48033614988975,312.9660963577202,309.08411304712916,311.1404607956335,8163200.0
2011-12-01,600.0,616.0,599.0,613.77,7233900.0,0.0,1.0,300.9289388055001,308.95371050698014,300.42739057415764,307.83525795108636,7233900.0
2011-11-30,597.95,599.51,592.09,599.39,6787200.0,0.0,1.0,299.90076493124803,300.6831801721424,296.96169229558103,300.62299438438123,6787200.0
2011-11-29,587.88,590.36,581.33,582.93,3659900.0,0.0,1.0,294.85017424162913,296.0940138553585,291.56503332633565,292.3675104964836,3659900.0
2011-11-28,579.37,588.82,576.5,588.19,5652100.0,0.0,1.0,290.58199879290436,295.32162957909105,289.1425553689514,295.00565419334526,5652100.0
2011-11-25,565.19,574.27,561.33,563.0,3121600.0,0.0,1.0,283.47004487246767,288.02410281305765,281.5340686994857,282.37165424582764,3121600.0
2011-11-23,575.35,580.25,570.11,570.11,4646900.0,0.0,1.0,288.56577490290755,291.02336123648575,285.9376621706728,285.9376621706728,4646900.0
2011-11-22,580.0,584.97,575.24,580.0,4805700.0,0.0,1.0,290.89797417865014,293.3906688884224,288.5106045974598,290.89797417865014,4805700.0
2011-11-21,587.76,588.5,572.09,580.94,5996500.0,0.0,1.0,294.789988453868,295.1611341450614,286.930727668731,291.3694295161121,5996500.0
2011-11-18,602.0,604.5,593.75,594.88,6568800.0,0.0,1.0,301.9320352681852,303.18590584654135,297.79426235960955,298.3610118610265,6568800.0
2011-11-17,610.05,612.29,596.78,600.87,6979600.0,0.0,1.0,305.96949853049233,307.09296656869947,299.3139535005772,301.3652857667681,6979600.0
2011-11-16,612.08,618.3,610.61,611.47,5211700.0,0.0,1.0,306.9876414401176,310.10727143906786,306.25036554004413,306.68169701899865,5211700.0
2011-11-15,612.8,618.08,610.5,616.56,5346600.0,0.0,1.0,307.3487561666841,309.9969308281726,306.1951952345964,309.23457751653194,5346600.0
2011-11-14,608.0,618.08,607.78,613.0,6371000.0,0.0,1.0,304.94132465624017,309.9969308281726,304.8309840453448,307.4490658129526,6371000.0
2011-11-11,601.3,612.09,598.6,608.35,7946000.0,0.0,1.0,301.5809515062454,306.99265692243097,300.22677128162064,305.11686653721006,7946000.0
2011-11-10,605.935,605.9473,591.56,595.08,5731000.0,0.0,1.0,303.9056275585179,303.9117966017634,296.69587173296935,298.46132150729505,5731000.0
2011-11-09,604.26,609.39,598.66,600.95,7414500.0,0.0,1.0,303.06553427101915,305.63847669780625,300.25686417550116,301.40540962527564,7414500.0
2011-11-08,609.0,614.37,603.6,612.34,6052700.0,0.0,1.0,305.4428728875827,308.1361868898918,302.7345124383332,307.11804398026663,6052700.0
2011-11-07,593.32,608.78,592.23,608.33,6708000.0,0.0,1.0,297.57859662013226,305.3325322766873,297.03190904796895,305.1068355725832,6708000.0
2011-11-04,593.5,599.74,592.43,596.14,5663900.0,0.0,1.0,297.6688753017739,300.7985362653511,297.13221869423734,298.99296263251813,5663900.0
2011-11-03,587.0,597.5,583.72,597.5,5334200.0,0.0,1.0,294.4088117980477,299.67506822714387,292.7637335992443,299.67506822714387,5334200.0
2011-11-02,584.9,587.96,580.48,584.82,4237500.0,0.0,1.0,293.3555605122284,294.8902981001365,291.13871732969454,293.315436653721,4237500.0
2011-11-01,580.1,585.51,576.75,578.65,6243900.0,0.0,1.0,290.94812900178437,293.6615049333473,289.26794242678704,290.22088406633776,6243900.0
2011-10-31,595.09,599.69,591.67,592.64,5110400.0,0.0,1.0,298.4663369896085,300.773458853784,296.75104203841715,297.23754382281936,5110400.0
2011-10-28,594.52,602.3,594.25,600.14,5010900.0,0.0,1.0,298.18045449774326,302.0824997375879,298.0450364752808,300.9991555578881,5010900.0
2011-10-27,598.42,602.7,593.3,598.67,7553000.0,0.0,1.0,300.13649259997896,302.2831190301249,297.5685656555054,300.26187965781463,7553000.0
2011-10-26,589.55,590.18,572.86,586.31,5740400.0,0.0,1.0,295.687759787971,296.0037351737168,287.3169198068647,294.0627435184213,5740400.0
2011-10-25,593.1,595.0,582.85,583.16,5075900.0,0.0,1.0,297.46825600923694,298.4211976487876,292.3273866379763,292.48286658969243,5075900.0
2011-10-24,586.72,599.97,586.5,596.42,6846900.0,0.0,1.0,294.26837829327184,300.91389235855985,294.15803768237635,299.133396137294,6846900.0
2011-10-21,589.51,592.75,586.7,590.49,6775200.0,0.0,1.0,295.6676978587173,297.29271412826705,294.25834732864485,296.159215125433,6775200.0
2011-10-20,581.9,588.89,579.51,583.67,6751200.0,0.0,1.0,291.85091581820086,295.356737955285,290.65221554529234,292.7386561876771,6751200.0
2011-10-19,587.34,592.06,579.22,580.7,5857100.0,0.0,1.0,294.57933819670416,296.9466458486407,290.506766558203,291.24905794058986,5857100.0
2011-10-18,580.19,592.56,577.4,590.51,7593900.0,0.0,1.0,290.99326834260523,297.19741996431185,289.5939487771596,296.1692460900598,7593900.0
2011-10-17,583.72,591.83,578.0,582.41,8008300.0,0.0,1.0,292.7637335992443,296.83128975543195,289.8948777159652,292.10670541618555,8008300.0
2011-10-14,599.47,599.6,587.57,591.68,17042700.0,0.0,1.0,300.66311824288863,300.7283195129632,294.6946942899129,296.7560575207305,17042700.0
2011-10-13,550.03,559.0,548.02,558.99,11363800.0,0.0,1.0,275.8665736853154,280.3654613204576,274.858461740317,280.36044583814424,11363800.0
2011-10-12,548.13,555.23,544.63,548.5,6349200.0,0.0,1.0,274.91363204576464,278.47462448829646,273.158213236066,275.0992048913614,6349200.0
2011-10-11,533.46,546.8,533.46,543.18,5701000.0,0.0,1.0,267.5559194919702,274.24657289807914,267.5559194919702,272.43096830061927,5701000.0
2011-10-10,525.18,537.47,523.2,537.17,4639700.0,0.0,1.0,263.40310013645427,269.5671278996537,262.41003463839616,269.4166634302508,4639700.0
2011-10-07,516.83,520.5,510.3,515.12,5706000.0,0.0,1.0,259.2151724047444,261.0558544137714,255.94006245407792,258.35752492914867,5706000.0
2011-10-06,507.5,515.23,502.6,514.71,6841700.0,0.0,1.0,254.5357274063189,258.4126952345964,252.07814107274064,258.1518901542983,6841700.0
2011-10-05,496.35,507.8,480.77,504.7,9059100.0,0.0,1.0,248.94346462685002,254.68619187572162,241.12934318253383,253.13139235855988,9059100.0
2011-10-04,490.03,503.44,480.596,501.9,8309200.0,0.0,1.0,245.77367980476535,252.49944158706836,241.04207379028026,251.72705731080086,8309200.0
2011-10-03,509.85,512.0,495.0,495.52,8939800.0,0.0,1.0,255.71436574997375,256.79269444736013,248.26637451453763,248.5271795948357,8939800.0
2011-09-30,520.21,524.0,514.38,515.04,5441700.0,0.0,1.0,260.9104054266821,262.8112732234701,257.9863792379553,258.3174010706413,5441700.0
2011-09-29,536.04,537.3,519.41,527.5,5807300.0,0.0,1.0,268.8499139288338,269.4818647003254,260.509166841608,264.56669203316886,5807300.0
2011-09-28,541.5,544.02,527.7,528.84,4522000.0,0.0,1.0,271.58836727196393,272.85226881494697,264.6670016794374,265.23876666316784,4522000.0
2011-09-27,538.2,547.05,536.05,539.34,6015700.0,0.0,1.0,269.93325810853366,274.37195995591475,268.85492941114717,270.5050230922641,6015700.0
2011-09-26,527.25,532.93,513.25,531.89,5263100.0,0.0,1.0,264.44130497533325,267.29009892935863,257.41962973653824,266.76848876876244,5263100.0
2011-09-23,516.56,526.42,514.5,525.51,5549000.0,0.0,1.0,259.0797543822819,264.02501994331897,258.0465650257164,263.56861105279734,5549000.0
2011-09-22,526.25,528.7769999999999,514.0,520.66,8791700.0,0.0,1.0,263.9397567439908,265.2071691245933,257.79579091004507,261.1361021307862,8791700.0
2011-09-21,547.69,555.0,538.86,539.2,5023500.0,0.0,1.0,274.692950823974,278.3592683950877,270.2642799412197,270.43480633987616,5023500.0
2011-09-20,549.4,558.52,542.67,546.625,5552600.0,0.0,1.0,275.55059829956963,280.1247181694133,272.1751787026346,274.15880195759416,5552600.0
2011-09-19,540.35,549.9,535.38,546.67,4931800.0,0.0,1.0,271.01158680592005,275.8013724152409,268.5188920961478,274.18137162800457,4931800.0
2011-09-16,544.8,546.84,543.14,546.68,7061500.0,0.0,1.0,273.24347643539414,274.26663482733284,272.41090637136557,274.18638711031804,7061500.0
2011-09-15,535.5,544.98,534.56,542.56,5915600.0,0.0,1.0,268.5790778839089,273.3337551170358,268.1076225464469,272.1200083971869,5915600.0
2011-09-14,532.59,536.95,525.82,532.07,5383400.0,0.0,1.0,267.11957253070216,269.30632281935556,263.7240910045135,266.8587674504041,5383400.0
2011-09-13,532.0,533.88,523.4,529.52,4703600.0,0.0,1.0,266.82365907421007,267.76656974913396,262.5103442846646,265.5798194604808,4703600.0
2011-09-12,520.67,531.99,517.5,530.12,5335400.0,0.0,1.0,261.1411176130996,266.8186435918967,259.5512097197439,265.88074839928623,5335400.0
2011-09-09,531.4,534.65,521.19,524.85,6531000.0,0.0,1.0,266.52273013540463,268.15276188726773,261.4019226933977,263.23758922011126,6531000.0
2011-09-08,533.8,539.1,531.9,534.96,4756200.0,0.0,1.0,267.7264458906266,270.3846515167419,266.7735042510759,268.308241838984,4756200.0
2011-09-07,530.45,535.939,527.4,534.03,5506000.0,0.0,1.0,266.0462593156293,268.79925755746825,264.51653721003464,267.8418019838354,5506000.0
2011-09-06,510.8,522.76,510.5,522.18,5426100.0,0.0,1.0,256.19083656974914,262.18935341660546,256.0403721003464,261.8984554424268,5426100.0
2011-09-02,524.47,527.9197,520.73,524.84,4797500.0,0.0,1.0,263.04700089220114,264.7771918258633,261.1712105069802,263.23257373779785,4797500.0
2011-09-01,540.75,543.83,531.216,532.5,4826100.0,0.0,1.0,271.212206098457,272.756974650992,266.43044526083764,267.0744331898814,4826100.0
2011-08-31,544.74,546.3,536.0,540.96,5381200.0,0.0,1.0,273.2133835415136,273.99579878240786,268.82985199958006,271.31753122703896,5381200.0
2011-08-30,538.19,542.99,530.81,540.7,5972000.0,0.0,1.0,269.92824262622025,272.33567413666424,266.22681667891254,271.18712868688993,5972000.0
2011-08-29,534.56,539.45,533.562,539.08,4666900.0,0.0,1.0,268.1076225464469,270.56019339771177,267.6070774115671,270.374620552115,4666900.0
2011-08-26,519.99,530.4540000000001,513.14,526.86,7185400.0,0.0,1.0,260.8000648157867,266.0482655085546,257.36445943109055,264.24570116510966,7185400.0
2011-08-25,530.38,537.27,518.3,520.04,6579400.0,0.0,1.0,266.0111509394353,269.4668182533851,259.95244830481784,260.8251422273538,6579400.0
2011-08-24,519.33,530.0,517.23,523.29,7181800.0,0.0,1.0,260.4690429831007,265.82056261152513,259.4157916972814,262.45517397921697,7181800.0
2011-08-23,503.5,521.41,499.05800000000005,518.82,8684900.0,0.0,1.0,252.52953448094885,261.51226330429307,250.30165723732551,260.213253385116,8684900.0
2011-08-22,504.0,507.0,494.53,498.17,9801900.0,0.0,1.0,252.78030859662013,254.2849532906476,248.03064684580661,249.85628240789336,9801900.0
2011-08-19,499.34,514.87,490.86,490.92,10809100.0,0.0,1.0,250.4430938385641,258.2321378713131,246.18996483677967,246.22005773066024,10809100.0
2011-08-18,523.47,524.89,500.49,504.88,12568800.0,0.0,1.0,262.5454526608586,263.25765114936496,251.01987430460795,253.22167104020156,12568800.0
2011-08-17,540.03,543.69,530.77,533.15,8150000.0,0.0,1.0,270.8510913718904,272.686757898604,266.20675474965884,267.40043954025396,8150000.0
2011-08-16,552.43,552.44,530.3,539.0,13864900.0,0.0,1.0,277.0702894405374,277.07530492285093,265.97102708092785,270.33449669360766,13864900.0
2011-08-15,553.43,564.99,546.05,557.23,14275500.0,0.0,1.0,277.5718376718799,283.36973522619917,273.87041172457225,279.47772095098145,14275500.0
2011-08-12,569.5,570.5,560.4,563.77,6302200.0,0.0,1.0,285.63171774955384,286.1332659808964,281.06762884433715,282.7578463839613,6302200.0
2011-08-11,553.82,568.5,548.41,562.13,9651500.0,0.0,1.0,277.7674414821035,285.13016951821135,275.05406555054054,281.93530728455966,9651500.0
2011-08-10,561.38,564.12,547.73,549.01,10728400.0,0.0,1.0,281.5591461110528,282.93338826493124,274.7130127532277,275.35499448934604,10728400.0
2011-08-09,561.0,574.61,541.01,573.41,12926400.0,0.0,1.0,281.36855778314265,288.19462921171413,271.3426086386061,287.59277133410313,12926400.0
2011-08-08,562.98,569.0,544.35,546.02,14978200.0,0.0,1.0,282.3616232812008,285.3809436338826,273.01777973129003,273.85536527763196,14978200.0
2011-08-05,582.545,590.0,562.0,579.04,11846300.0,0.0,1.0,292.1744144274168,295.91345649207517,281.87010601448515,290.4164878765613,11846300.0
2011-08-04,594.5,598.85,577.47,577.52,9819300.0,0.0,1.0,298.1704235331164,300.3521583394563,289.62905715335364,289.65413456492075,9819300.0
2011-08-03,594.27,603.0,583.626,601.17,7643700.0,0.0,1.0,298.0550674399076,302.4335834995277,292.71658806549806,301.5157502361708,7643700.0
2011-08-02,606.0,609.67,591.57,592.4,6394700.0,0.0,1.0,303.9382281935552,305.77891020258215,296.70088721528293,297.11717224729716,6394700.0
2011-08-01,611.22,615.5,599.18,606.77,7924200.0,0.0,1.0,306.55630996116304,308.70293639130887,300.51766925579926,304.3244203316889,7924200.0
2011-07-29,604.23,614.96,603.69,603.69,8266500.0,0.0,1.0,303.05048782407886,308.432100346384,302.779651779154,302.779651779154,8266500.0
2011-07-28,605.19,615.98,603.0,610.94,6210500.0,0.0,1.0,303.53197412616777,308.9436795423533,302.4335834995277,306.4158764563872,6210500.0
2011-07-27,617.18,620.95,604.75,607.22,7860900.0,0.0,1.0,309.54553741996426,311.43637425212563,303.31129290437696,304.55011703579305,7860900.0
2011-07-26,618.05,627.4992,617.2180000000001,622.52,4681100.0,0.0,1.0,309.98188438123225,314.7211139288338,309.56459625275534,312.22380497533334,4681100.0
2011-07-25,613.36,625.4092,613.0,618.98,6256900.0,0.0,1.0,307.6296231762359,313.67287812532805,307.4490658129526,310.4483242363808,6256900.0
2011-07-22,605.39,619.5,604.27,618.23,7049300.0,0.0,1.0,303.63228377243615,310.7091293166789,303.0705497533326,310.07216306287387,7049300.0
2011-07-21,594.03,608.06,594.01,606.99,6932000.0,0.0,1.0,297.9346958643854,304.9714175501207,297.92466489975857,304.43476094258426,6932000.0
2011-07-20,602.18,602.83,595.35,595.35,4451100.0,0.0,1.0,302.0223139498268,302.34832030019953,298.5967395297576,298.5967395297576,4451100.0
2011-07-19,596.14,604.68,595.53,602.55,5929000.0,0.0,1.0,298.99296263251813,303.27618452818297,298.6870182113992,302.2078867954235,5929000.0
2011-07-18,592.49,602.05,592.0,594.94,8927600.0,0.0,1.0,297.162311588118,301.95711267975224,296.91655295476016,298.3911047549072,8927600.0
2011-07-15,597.5,600.25,588.1601,597.62,27436700.0,0.0,1.0,299.67506822714387,301.0543258633358,294.99065790122813,299.735254014905,27436700.0
2011-07-14,539.12,542.0,526.73,528.94,13285700.0,0.0,1.0,270.3946824813688,271.83914138763515,264.18049989503515,265.2889214863021,13285700.0
2011-07-13,537.0,544.0,536.484,538.26,5574800.0,0.0,1.0,269.3314002309227,272.84223785032015,269.07260134354993,269.9633510024142,5574800.0
2011-07-12,528.16,539.42,526.0,534.01,5676700.0,0.0,1.0,264.89771386585494,270.5451469507715,263.81436968615515,267.8317710192086,5676700.0
2011-07-11,528.18,535.98,525.5,527.28,5672900.0,0.0,1.0,264.90774483048176,268.8198210349533,263.56359557048387,264.45635142227354,5672900.0
2011-07-08,532.95,537.65,527.27,531.99,9530800.0,0.0,1.0,267.30012989398546,269.65740658129533,264.45133593996013,266.8186435918967,9530800.0
2011-07-07,541.0,550.68,535.88,546.6,7863100.0,0.0,1.0,271.3375931562926,276.192580035688,268.769666211819,274.1462632518106,7863100.0
2011-07-06,533.5,538.51,533.04,535.36,5385800.0,0.0,1.0,267.5759814212239,270.08873806024985,267.3452692348063,268.508861131521,5385800.0
2011-07-05,525.3,535.4,525.3,532.44,7690700.0,0.0,1.0,263.46328592421537,268.5289230607746,263.46328592421537,267.0443402960009,7690700.0
2011-07-01,506.74,521.18,506.38,521.028,7266100.0,0.0,1.0,254.15455075049857,261.39690721108434,253.97399338721527,261.3206718799202,7266100.0
2011-06-30,501.99,506.67,501.5,506.38,4851900.0,0.0,1.0,251.7721966516217,254.11944237430458,251.5264380182639,253.97399338721527,4851900.0
2011-06-29,496.54,500.25,492.38,497.57,4681300.0,0.0,1.0,249.0387587908051,250.89950272908573,246.9523181484203,249.55535346908783,4681300.0
2011-06-28,484.02,496.2075,484.02,493.65,5424700.0,0.0,1.0,242.75937493439696,248.8719940038837,242.75937493439696,247.58928440222527,5424700.0
2011-06-27,474.0,488.4,473.6,482.8,6882500.0,0.0,1.0,237.7338616563451,244.95615618767712,237.53324236380814,242.14748609215917,6882500.0
2011-06-24,480.68,480.75,473.02,474.88,7603500.0,0.0,1.0,241.08420384171302,241.11931221790698,237.24234438962947,238.17522409992648,7603500.0
2011-06-23,482.13,482.86,473.73,480.22,9593700.0,0.0,1.0,241.81144877715963,242.1775789860397,237.59844363388262,240.8534916552955,9593700.0
2011-06-22,491.45,492.35,486.73,487.005,4809300.0,0.0,1.0,246.48587829327172,246.93727170148003,244.11857064133517,244.2564964049544,4809300.0
2011-06-21,487.19,493.94,484.73400000000004,493.0,5525200.0,0.0,1.0,244.3492828277527,247.73473338931458,243.1174803715755,247.2632780518526,5525200.0
2011-06-20,485.0,486.23,479.23,484.58,6051100.0,0.0,1.0,243.25089220111263,243.86779652566392,240.3569589062664,243.0402419439488,6051100.0
2011-06-17,506.18,506.69,484.8,485.02,10480300.0,0.0,1.0,253.8736837409468,254.12947333893143,243.15058255484414,243.26092316573943,10480300.0
2011-06-16,502.81,506.57,496.67,500.37,5508400.0,0.0,1.0,252.18346620132252,254.0692875511704,249.1039600608796,250.95968851684685,5508400.0
2011-06-15,505.03,508.35,500.61,502.95,4142400.0,0.0,1.0,253.29690327490292,254.96204340296,251.08006009236905,252.25368295371052,4142400.0
2011-06-14,508.15,514.08,506.99,508.37,4678300.0,0.0,1.0,254.8617337566915,257.8359147685525,254.2799378083342,254.97207436758686,4678300.0
2011-06-13,510.0,510.2,502.17,504.73,4849700.0,0.0,1.0,255.78959798467514,255.88990763094364,251.86247533326335,253.14643880550014,4849700.0
2011-06-10,514.08,516.69,509.29,509.505,4874900.0,0.0,1.0,257.8359147685525,259.1449556523565,255.43349874042198,255.5413316101606,4874900.0
2011-06-09,520.0,520.0,515.64,516.73,3374800.0,0.0,1.0,260.8050802981001,260.8050802981001,258.6183300094468,259.1650175816102,3374800.0
2011-06-08,516.53,521.24,515.78,519.17,3303400.0,0.0,1.0,259.06470793534163,261.42700010496486,258.68854676183474,260.3887952660858,3303400.0
2011-06-07,522.89,524.63,518.99,519.03,3811300.0,0.0,1.0,262.25455468667997,263.1272486092159,260.2985165844442,260.3185785136979,3811300.0
2011-06-06,525.18,526.8182,519.25,521.06,3880300.0,0.0,1.0,263.40310013645427,264.2247364490396,260.42891912459334,261.3367214233232,3880300.0
2011-06-03,522.0,527.6,521.5,523.08,3493500.0,0.0,1.0,261.80817676078516,264.61684685630314,261.5574026451139,262.34984885063506,3493500.0
2011-06-02,527.57,530.3,522.48,528.06,4404500.0,0.0,1.0,264.6018004093629,265.97102708092785,262.0489199118296,264.84755904272066,4404500.0
2011-06-01,528.04,533.1999,525.31,525.6,5905800.0,0.0,1.0,264.83752807809384,267.42546679699797,263.46830140652884,263.61375039361815,5905800.0
2011-05-31,525.0,529.05,523.5,529.02,5369200.0,0.0,1.0,263.31282145481265,265.34409179174975,262.56049910779893,265.32904534480946,5369200.0
2011-05-27,518.48,521.79,516.3,520.9,3488100.0,0.0,1.0,260.04272698645957,261.7028516322032,258.94935184213284,261.2564737063084,3488100.0
2011-05-26,517.7,522.12,515.0,518.13,4232700.0,0.0,1.0,259.6515193660124,261.86836254854626,258.2973391413876,259.8671851054897,4232700.0
2011-05-25,517.33,522.77,517.25,519.67,2600500.0,0.0,1.0,259.4659465204157,262.19436889891887,259.4258226619083,260.6395693817571,2600500.0
2011-05-24,520.37,523.962,518.15,518.26,3796200.0,0.0,1.0,260.9906531436969,262.7922143906792,259.8772160701165,259.9323863755642,3796200.0
2011-05-23,516.6,520.0,513.4,518.39,4595400.0,0.0,1.0,259.0998163115356,260.8050802981001,257.49486197123963,259.9975876456387,4595400.0
2011-05-20,531.8,531.99,523.13,524.03,4630300.0,0.0,1.0,266.72334942794157,266.8186435918967,262.37492626220217,262.82631967041044,4630300.0
2011-05-19,532.73,536.54,529.72,531.25,4932400.0,0.0,1.0,267.1897892830902,269.1006880445051,265.6801291067493,266.44749790070324,4932400.0
2011-05-18,529.54,530.33,525.7,529.81,3902400.0,0.0,1.0,265.5898504251076,265.9860735278682,263.66390521675237,265.72526844757004,3902400.0
2011-05-17,515.43,531.22,515.03,530.46,6600500.0,0.0,1.0,258.5130048808649,266.432451453763,258.3123855883279,266.0512747979427,6600500.0
2011-05-16,526.31,527.27,516.4,518.42,5910400.0,0.0,1.0,263.96984963787133,264.45133593996013,258.9995066652671,260.012634092579,5910400.0
2011-05-13,534.61,535.92,529.05,529.55,4213100.0,0.0,1.0,268.1326999580141,268.7897281410727,265.34409179174975,265.59486590742097,4213100.0
2011-05-12,535.24,536.94,530.91,535.05,2893700.0,0.0,1.0,268.4486753437598,269.3013073370421,266.2769715020468,268.35338117980467,2893700.0
2011-05-11,540.14,543.5471,533.69,535.45,4672900.0,0.0,1.0,270.9062616773381,272.6150866563451,267.671275585179,268.5540004723418,4672900.0
2011-05-10,540.0,544.43,537.54,542.66,4081700.0,0.0,1.0,270.83604492495016,273.0579035897974,269.6022362758476,272.1701632203212,4081700.0
2011-05-09,535.0,538.49,531.1,537.68,3893500.0,0.0,1.0,268.3283037682376,270.07870709562303,266.3722656660019,269.6724530282355,3893500.0
2011-05-06,538.15,541.46,535.18,535.3,4108000.0,0.0,1.0,269.9081806969665,271.5683053427103,268.41858244987924,268.4787682376404,4108000.0
2011-05-05,533.86,539.4212,531.5,534.27,3991600.0,0.0,1.0,267.7565387845072,270.5457488086491,266.5728849585389,267.9621735593576,3991600.0
2011-05-04,535.17,539.0,533.02,535.79,4229700.0,0.0,1.0,268.4135669675658,270.33449669360766,267.3352382701795,268.7245268709982,4229700.0
2011-05-03,537.13,542.01,529.63,533.89,4158800.0,0.0,1.0,269.3966015009972,271.84415686994856,265.6349897659284,267.77158523144743,4158800.0
2011-05-02,545.7,545.73,537.12,538.56,4263100.0,0.0,1.0,273.6948698436024,273.70991629054265,269.3915860186837,270.1138154718169,4263100.0
2011-04-29,540.0,544.1,538.51,544.1,8448500.0,0.0,1.0,270.83604492495016,272.8923926734544,270.08873806024985,272.8923926734544,8448500.0
2011-04-28,538.06,539.248,534.08,537.97,3996000.0,0.0,1.0,269.8630413561457,270.4588806549806,267.8668793954026,269.8179020153249,3996000.0
2011-04-27,538.0,538.11,534.35,537.76,4592200.0,0.0,1.0,269.8329484622652,269.8881187677128,268.002297417865,269.7125768867429,4592200.0
2011-04-26,526.52,537.4399,525.21,532.82,6993000.0,0.0,1.0,264.07517476645324,269.5520312978902,263.41814658339456,267.234928623911,6993000.0
2011-04-25,525.25,527.0,522.01,525.05,3258300.0,0.0,1.0,263.43820851264826,264.31591791749764,261.81319224309857,263.33789886637976,3258300.0
2011-04-21,527.49,528.28,522.39,525.1,4935200.0,0.0,1.0,264.56167655085545,264.95789965361604,262.0037805710087,263.36297627794687,4935200.0
2011-04-20,525.9,526.82,521.39,525.73,6113800.0,0.0,1.0,263.76421486302087,264.225639235856,261.5022323396662,263.6789516636926,6113800.0
2011-04-19,529.95,530.88,520.9,521.53,5362800.0,0.0,1.0,265.795485199958,266.26192505510653,261.2564737063084,261.5724490920541,5362800.0
2011-04-18,526.42,527.664,519.0,526.84,10069500.0,0.0,1.0,264.02501994331897,264.648945943109,260.3035320667576,264.23567020048284,10069500.0
2011-04-15,545.29,545.75,530.06,530.7,28059300.0,0.0,1.0,273.489235068752,273.7199472551696,265.8506555054056,266.1716463734649,28059300.0
2011-04-14,575.19,579.45,572.1,578.51,10901600.0,0.0,1.0,288.48552718589275,290.6221226514118,286.9357431510444,290.15066731394984,10901600.0
2011-04-13,575.51,577.6,571.75,576.28,4134600.0,0.0,1.0,288.64602261992235,289.6942584234281,286.7602012700745,289.03221475805606,4134600.0
2011-04-12,575.0,576.915,568.05,570.61,4167000.0,0.0,1.0,288.39023302193766,289.3506978849585,284.90447281410724,286.1884362863441,4167000.0
2011-04-11,576.2,578.1,573.0,577.37,3712600.0,0.0,1.0,288.9920908995486,289.94503253909943,287.3871365592527,289.57890233021936,3712600.0
2011-04-08,584.8864,584.89,578.06,578.16,3799700.0,0.0,1.0,293.34873945628215,293.350545029915,289.9249706098457,289.97512543297995,3799700.0
2011-04-07,575.73,580.64,574.19,580.0,5057900.0,0.0,1.0,288.75636323081767,291.21896504670934,287.98397895455025,290.89797417865014,5057900.0
2011-04-06,572.18,575.16,568.0,574.18,5331200.0,0.0,1.0,286.9758670095518,288.47048073895246,284.8793954025401,287.97896347223684,5331200.0
2011-04-05,581.08,581.49,565.68,569.09,12082900.0,0.0,1.0,291.43964626850016,291.6452810433505,283.7158035058256,285.4260829747035,12082900.0
2011-04-04,593.0,594.74,583.1,587.68,4104800.0,0.0,1.0,297.41810118610266,298.29079510863863,292.45277369581186,294.74986459536046,4104800.0
2011-04-01,588.76,595.19,588.76,591.8,5221100.0,0.0,1.0,295.2915366852105,298.51649181274274,295.2915366852105,296.8162433084916,5221100.0
2011-03-31,583.0,588.1612,581.74,586.76,4054700.0,0.0,1.0,292.40261887267764,294.99120960428263,291.7706681011861,294.28844022252537,4054700.0
2011-03-30,584.38,585.5,580.5819,581.84,2841700.0,0.0,1.0,293.0947554319303,293.65648945103385,291.1898250944684,291.8208229243204,2841700.0
2011-03-29,576.0,581.89,573.01,581.73,3206300.0,0.0,1.0,288.89178125328016,291.84590033588745,287.39215204156613,291.7656526188727,3206300.0
2011-03-28,582.07,584.99,574.71,575.36,4432300.0,0.0,1.0,291.9361790175291,293.4006998530492,288.24478403484835,288.57079038522096,4432300.0
2011-03-25,586.88,586.91,579.24,579.74,5711000.0,0.0,1.0,294.34862601028647,294.3636724572268,290.5167975228298,290.7675716385011,5711000.0
2011-03-24,585.43,588.39,578.8,586.89,4193200.0,0.0,1.0,293.62138107483986,295.1059638396137,290.2961163010392,294.3536414926,4193200.0
2011-03-23,575.19,582.45,572.0,582.16,3628700.0,0.0,1.0,288.48552718589275,292.1267673454393,286.88558832791017,291.98131835834994,3628700.0
2011-03-22,577.27,579.23,572.51,577.32,3770000.0,0.0,1.0,289.5287475070852,290.51178204051644,287.1413779258948,289.55382491865225,3770000.0
2011-03-21,570.22,579.8,569.02,576.5,6035700.0,0.0,1.0,285.9928324761205,290.79766453238165,285.3909745985095,289.1425553689514,6035700.0
2011-03-18,564.64,567.99,559.74,561.06,6590600.0,0.0,1.0,283.1941933452293,284.87437992022666,280.7366070116511,281.3986506770232,6590600.0
2011-03-17,564.48,569.0,560.54,561.36,5792800.0,0.0,1.0,283.1139456282145,285.3809436338826,281.13784559672507,281.54911514642595,5792800.0
2011-03-16,568.01,569.79,551.2801,557.1,7589400.0,0.0,1.0,284.88441088485365,285.77716673664315,276.4935591293167,279.4125196809069,7589400.0
2011-03-15,557.5,571.0,555.5,569.56,8003100.0,0.0,1.0,279.6131389734439,286.3840400965677,278.6100425107589,285.66181064343436,8003100.0
2011-03-14,572.8,578.29,568.02,569.99,5626500.0,0.0,1.0,287.2868269129841,290.0403267030545,284.889426367167,285.8774763829117,5626500.0
2011-03-11,578.22,580.0,573.33,576.71,6057900.0,0.0,1.0,290.00521832686053,290.89797417865014,287.5526474755957,289.2478804975333,6057900.0
2011-03-10,585.44,586.62,579.45,580.3,6249900.0,0.0,1.0,293.6263965571534,294.2182234701375,290.6221226514118,291.04843864805287,6249900.0
2011-03-09,591.0,594.51,585.751,591.77,4297600.0,0.0,1.0,296.4150047234177,298.1754390154298,293.78237805710086,296.8011968615514,4297600.0
2011-03-08,592.93,597.98,590.2,592.31,4565200.0,0.0,1.0,297.38299280990867,299.9158113781883,296.01376613834367,297.07203290647635,4565200.0
2011-03-07,600.55,603.69,587.0,591.66,6918400.0,0.0,1.0,301.20479033273847,302.779651779154,294.4088117980477,296.7460265561037,6918400.0
2011-03-04,608.33,608.98,600.2,600.62,6015900.0,0.0,1.0,305.1068355725832,305.43284192295584,301.0292484517687,301.2398987089325,6015900.0
2011-03-03,606.38,611.49,605.0,609.56,3886700.0,0.0,1.0,304.1288165214653,306.69172798362547,303.4366799622127,305.72373989713435,3886700.0
2011-03-02,599.8,606.0,595.19,600.79,4049300.0,0.0,1.0,300.82862915923164,303.9382281935552,298.51649181274274,301.32516190826067,4049300.0
2011-03-01,617.78,619.22,599.3035,600.76,6639700.0,0.0,1.0,309.8464663587698,310.568695811903,300.5796104623701,301.31011546132044,6639700.0
2011-02-28,610.0,616.49,608.01,613.4,4558400.0,0.0,1.0,305.94442111892516,309.199469140338,304.94634013855364,307.6496851054896,4558400.0
2011-02-25,611.86,614.72,609.5,610.04,3860900.0,0.0,1.0,306.87730082922224,308.31172877086175,305.6936470032539,305.96448304817886,3860900.0
2011-02-24,611.39,613.09,601.35,608.82,5417900.0,0.0,1.0,306.64157316049125,307.4942051537735,301.6060289178125,305.35259420594105,5417900.0
2011-02-23,610.33,614.7,604.0,611.32,5773400.0,0.0,1.0,306.10993203526823,308.30169780623487,302.9351317308702,306.60646478429726,5773400.0
2011-02-22,620.03,624.93,607.77,610.21,7272500.0,0.0,1.0,310.97494987929036,313.4325362128687,304.8259685630314,306.0497462475072,7272500.0
2011-02-18,626.0,631.18,624.18,630.08,6429300.0,0.0,1.0,313.96919282040517,316.56721265875933,313.0563750393618,316.0155096042826,6429300.0
2011-02-17,621.25,627.25,620.28,625.26,2954600.0,0.0,1.0,311.5868387215283,314.59612810958333,311.10033693712603,313.5980471292117,2954600.0
2011-02-16,625.63,626.5,622.1,624.22,3364600.0,0.0,1.0,313.7836199748085,314.2199669360764,312.01315471816935,313.07643696861555,3364600.0
2011-02-15,627.32,630.09,623.1,624.15,4179800.0,0.0,1.0,314.63123648577726,316.02052508659597,312.51470294951184,313.0413285924215,4179800.0
2011-02-14,623.34,629.639,620.04,628.15,4251700.0,0.0,1.0,312.63507452503416,315.79432683426046,310.97996536160383,315.04752151779155,4251700.0
2011-02-11,613.79,625.0,613.0,624.5,5174600.0,0.0,1.0,307.84528891571324,313.4676445890627,307.4490658129526,313.2168704733914,5174600.0
2011-02-10,613.9,617.5,611.56,616.44,4664100.0,0.0,1.0,307.9004592211609,309.70603285399386,306.72683635981946,309.17439172877084,4664100.0
2011-02-09,616.87,619.45,612.34,616.5,3681300.0,0.0,1.0,309.39005746824813,310.6840519051118,307.11804398026663,309.20448462265136,3681300.0
2011-02-08,614.93,619.6289,614.5123,618.38,3386400.0,0.0,1.0,308.4170538994437,310.773778883699,308.20755720321193,310.1473952975753,3386400.0
2011-02-07,610.16,618.39,609.21,614.295,3595600.0,0.0,1.0,306.02466883594,310.15241077988867,305.54819801616463,308.0985707725412,3595600.0
2011-02-04,610.15,611.442,606.61,610.98,3098400.0,0.0,1.0,306.0196533536265,306.6676536685211,304.2441726146741,306.43593838564084,3098400.0
2011-02-03,609.48,611.45,606.13,610.15,2987200.0,0.0,1.0,305.68361603862706,306.67166605437177,304.0034294636297,306.0196533536265,2987200.0
2011-02-02,611.0,614.34,607.53,612.0,3517800.0,0.0,1.0,306.44596935026766,308.1211404429516,304.7055969875092,306.94751758161016,3517800.0
2011-02-01,604.49,613.355,603.111,611.04,5485100.0,0.0,1.0,303.180890364228,307.62711543507925,302.48925535320666,306.46603127952136,5485100.0
2011-01-31,603.6,604.47,595.55,600.36,5604100.0,0.0,1.0,302.7345124383332,303.17085939960117,298.697049176026,301.10949616878344,5604100.0
2011-01-28,619.07,620.36,599.76,600.99,8453700.0,0.0,1.0,310.4934635772017,311.1404607956335,300.80856722997794,301.42547155452917,8453700.0
2011-01-27,617.89,619.7,613.2519,616.79,4034300.0,0.0,1.0,309.9016366642175,310.8094389629474,307.57540581242785,309.34993360974073,4034300.0
2011-01-26,620.33,622.49,615.28,616.5,4072100.0,0.0,1.0,311.1254143486932,312.208758528393,308.59259578041355,309.20448462265136,4072100.0
2011-01-25,608.2,620.69,606.52,619.91,7286300.0,0.0,1.0,305.0416343025087,311.3059717119765,304.1990332738533,310.9147640915293,7286300.0
2011-01-24,607.57,612.49,601.23,611.08,9189200.0,0.0,1.0,304.7256589167629,307.193276214968,301.54584313005137,306.48609320877506,9189200.0
2011-01-21,639.58,641.73,611.36,611.83,17790900.0,0.0,1.0,320.78021780203636,321.8585464994227,306.62652671355096,306.86225438228195,17790900.0
2011-01-20,632.21,634.08,623.29,626.77,10960600.0,0.0,1.0,317.0838073370421,318.02170252965266,312.609997113467,314.3553849585389,10960600.0
2011-01-19,642.12,642.96,629.66,631.75,6805300.0,0.0,1.0,322.0541503096463,322.475450823974,315.8048593471187,316.8530951506245,6805300.0
2011-01-18,626.06,641.99,625.27,639.63,7226700.0,0.0,1.0,313.9992857142857,321.98894903957176,313.6030626115251,320.80529521360336,7226700.0
2011-01-14,617.4,624.27,617.08,624.18,4726400.0,0.0,1.0,309.65587803085964,313.1015143801826,309.49538259683015,313.0563750393618,4726400.0
2011-01-13,616.97,619.67,614.16,616.69,2665300.0,0.0,1.0,309.44021229138235,310.7943925160071,308.03086176130995,309.2997787866065,2665300.0
2011-01-12,619.35,619.35,614.77,616.87,3262100.0,0.0,1.0,310.6338970819775,310.6338970819775,308.3368061824289,309.39005746824813,3262100.0
2011-01-11,617.71,618.8,614.5,616.01,2875700.0,0.0,1.0,309.81135798257577,310.3580455547392,308.20138815996637,308.95872598929355,2875700.0
2011-01-10,614.8,615.39,608.56,614.21,3155200.0,0.0,1.0,308.3518526293692,308.64776608586124,305.2221916657919,308.0559391728771,3155200.0
2011-01-07,615.91,618.25,610.13,616.44,4198100.0,0.0,1.0,308.90857116615933,310.0821940275008,306.0096223889997,309.17439172877084,4198100.0
2011-01-06,610.68,618.43,610.05,613.5,4111400.0,0.0,1.0,306.28547391623806,310.17247270914237,305.96949853049233,307.69983992862393,4111400.0
2011-01-05,600.07,610.33,600.05,609.07,5059500.0,0.0,1.0,300.9640471816942,306.10993203526823,300.95401621706725,305.4779812637766,5059500.0
2011-01-04,605.62,606.18,600.12,602.12,3645300.0,0.0,1.0,303.747639865645,304.0285068751968,300.98912459326124,301.99222105594623,3645300.0
2011-01-03,596.48,605.59,596.48,604.35,4725600.0,0.0,1.0,299.1634890311745,303.7325934187048,299.1634890311745,303.11067361184007,4725600.0
2010-12-31,596.74,598.42,592.03,593.97,3075500.0,0.0,1.0,299.2938915713236,300.13649259997896,296.93159940170034,297.90460297050487,3075500.0
2010-12-30,598.0,601.3340000000001,597.3901,598.86,1977000.0,0.0,1.0,299.92584234281514,301.598004146111,299.61994807651934,300.35717382176966,1977000.0
2010-12-29,602.0,602.41,598.92,601.0,2036300.0,0.0,1.0,301.9320352681852,302.13767004303554,300.38726671565024,301.43048703684264,2036300.0
2010-12-28,602.05,603.87,598.01,598.92,2127400.0,0.0,1.0,301.95711267975224,302.8699304607956,299.93085782512856,300.38726671565024,2127400.0
2010-12-27,602.74,603.78,599.5,602.38,2413700.0,0.0,1.0,302.3031809593786,302.8247911199748,300.67816468982886,302.1226235960953,2413700.0
2010-12-23,605.34,606.0,602.03,604.23,2219300.0,0.0,1.0,303.60720636086916,303.9382281935552,301.94708171512536,303.05048782407886,2219300.0
2010-12-22,604.0,607.0,603.28,605.49,2412500.0,0.0,1.0,302.9351317308702,304.4397764248977,302.5740170043035,303.6824385955705,2412500.0
2010-12-21,598.57,604.7199,597.615,603.07,3755200.0,0.0,1.0,300.21172483468035,303.2961963026136,299.7327462737483,302.4686918757217,3755200.0
2010-12-20,594.65,597.8799,588.6565,595.06,3942600.0,0.0,1.0,298.24565576781777,299.86560640023094,295.23962644326656,298.4512905426682,3942600.0
2010-12-17,591.0,592.56,587.67,590.8,6168000.0,0.0,1.0,296.4150047234177,297.19741996431185,294.74484911304717,296.3146950771491,6168000.0
2010-12-16,592.85,593.77,588.07,591.71,3190600.0,0.0,1.0,297.34286895140133,297.80429332423637,294.94546840558417,296.7711039676708,3190600.0
2010-12-15,594.2,596.45,589.1501,590.3,4331000.0,0.0,1.0,298.01995906371366,299.1484425842343,295.48719065025716,296.0639209614779,4331000.0
2010-12-14,597.09,598.29,592.48,594.91,3283300.0,0.0,1.0,299.4694334522935,300.07129132990445,297.15729610580456,298.3760583079668,3283300.0
2010-12-13,597.12,603.0,594.09,594.62,4792200.0,0.0,1.0,299.48447989923375,302.4335834995277,297.96478875826597,298.2306093208776,4792200.0
2010-12-10,593.14,593.99,590.29,592.21,3405900.0,0.0,1.0,297.48831793849064,297.91463393513175,296.0589054791645,297.02187808334213,3405900.0
2010-12-09,593.88,595.58,589.0,591.5,3734000.0,0.0,1.0,297.85946362968406,298.7120956229664,295.4119082607327,296.6657788390889,3734000.0
2010-12-08,591.97,592.52,583.69,590.54,3510200.0,0.0,1.0,296.9015065078199,297.17735803505826,292.748687152304,296.18429253700015,3510200.0
2010-12-07,591.27,593.0,586.0,587.14,6078300.0,0.0,1.0,296.55042274588016,297.41810118610266,293.9072635667051,294.47902855043566,6078300.0
2010-12-06,580.57,582.0,576.61,578.36,4183400.0,0.0,1.0,291.18385667051535,291.9010706413352,289.19772567439907,290.07543507924845,4183400.0
2010-12-03,569.45,576.48,568.0,573.0,5257100.0,0.0,1.0,285.6066403379868,289.13252440432456,284.8793954025401,287.3871365592527,5257100.0
2010-12-02,568.6618,573.33,565.3501,571.82,5090700.0,0.0,1.0,285.2113200220426,287.5526474755957,283.5503427443057,286.7953096462685,5090700.0
2010-12-01,563.0,571.57,562.4,564.35,7500600.0,0.0,1.0,282.37165424582764,286.6699225884329,282.07072530702214,283.04874435813997,7500600.0
2010-11-30,574.32,574.32,553.31,555.71,14220500.0,0.0,1.0,288.0491802246248,288.0491802246248,277.5116518841188,278.71536763934085,14220500.0
2010-11-29,589.17,589.8,579.95,582.11,5713600.0,0.0,1.0,295.4971714600609,295.8131468458066,290.87289676708303,291.95624094678277,5713600.0
2010-11-26,590.46,592.98,587.0,590.0,2619500.0,0.0,1.0,296.14416867849275,297.40807022147584,294.4088117980477,295.91345649207517,2619500.0
2010-11-24,587.31,596.6,587.05,594.97,4788000.0,0.0,1.0,294.5642917497638,299.22367481893565,294.43388920961473,298.40615120184736,4788000.0
2010-11-23,587.01,589.01,578.2,583.01,4320800.0,0.0,1.0,294.41382728036115,295.4169237430461,289.9951873622336,292.40763435499105,4320800.0
2010-11-22,587.47,593.44,582.75,591.22,4368800.0,0.0,1.0,294.64453946677867,297.63878240789336,292.27723181484197,296.52534533431304,4368800.0
2010-11-19,597.0,597.89,590.34,590.83,4590400.0,0.0,1.0,299.42429411147265,299.87067203736746,296.08398289073165,296.32974152408946,4590400.0
2010-11-18,589.0,599.98,588.56,596.56,5174800.0,0.0,1.0,295.4119082607327,300.9189078408733,295.19122703894186,299.20361288968195,5174800.0
2010-11-17,585.0,589.5,581.369,583.55,4880100.0,0.0,1.0,293.40571533536263,295.6626823764039,291.58459370735807,292.678470399916,4880100.0
2010-11-16,592.76,597.89,583.45,583.72,6608100.0,0.0,1.0,297.29772961058046,299.87067203736746,292.6283155767818,292.7637335992443,6608100.0
2010-11-15,603.08,604.0,594.05,595.47,6950800.0,0.0,1.0,302.47370735803514,302.9351317308702,297.94472682901227,298.65692531751864,6950800.0
2010-11-12,613.99,616.9,601.2093,603.29,6779200.0,0.0,1.0,307.94559856198174,309.40510391518836,301.5354610816626,302.57903248661694,6779200.0
2010-11-11,619.7,619.85,614.21,617.19,4518600.0,0.0,1.0,310.8094389629474,310.8846711976488,308.0559391728771,309.5505529022778,4518600.0
2010-11-10,622.08,623.0,617.51,622.88,4989000.0,0.0,1.0,312.00312375354264,312.4645481263777,309.7110483363073,312.40436233861664,4989000.0
2010-11-09,630.0,630.85,620.511,624.82,4469900.0,0.0,1.0,315.97538574577516,316.4017017424163,311.21619457856616,313.37736590742105,4469900.0
2010-11-08,624.02,629.49,623.13,626.77,4198300.0,0.0,1.0,312.976127322347,315.71959614779047,312.5297493964522,314.3553849585389,4198300.0
2010-11-05,623.18,625.49,621.11,625.08,3527800.0,0.0,1.0,312.5548268080193,313.7134032224205,311.5166219691403,313.50776844757013,3527800.0
2010-11-04,624.64,629.92,622.1,624.27,7134400.0,0.0,1.0,313.2870872257794,315.93526188726776,312.01315471816935,313.1015143801826,7134400.0
2010-11-03,617.5,621.83,613.5021,620.18,6754200.0,0.0,1.0,309.70603285399386,311.87773669570703,307.70089317990977,311.0501821139918,6754200.0
2010-11-02,618.67,620.0,614.58,615.6,3991200.0,0.0,1.0,310.2928442846646,310.9599034323502,308.2415120184738,308.75309121444315,3991200.0
2010-11-01,615.73,620.66,611.21,615.0,6168000.0,0.0,1.0,308.81829248451766,311.2909252650362,306.5512944788496,308.45216227563765,6168000.0
2010-10-29,617.07,619.0,612.99,613.7,4552000.0,0.0,1.0,309.4903671145167,310.45835520100763,307.44405033063924,307.80014957489243,4552000.0
2010-10-28,620.05,621.0,613.3,618.58,4364200.0,0.0,1.0,310.98498084391724,311.4614516636927,307.5995302823554,310.2477049438438,4364200.0
2010-10-27,615.77,620.0,612.33,616.47,4479300.0,0.0,1.0,308.83835441377136,310.9599034323502,307.11302849795317,309.1894381757112,4479300.0
2010-10-26,613.1,621.23,611.03,618.6,5020700.0,0.0,1.0,307.49922063608693,311.57680775690153,306.46101579720795,310.2577359084707,5020700.0
2010-10-25,615.5878,624.74,614.97,616.5,6310400.0,0.0,1.0,308.7469723260208,313.3372420489136,308.43711582869736,309.20448462265136,6310400.0
2010-10-22,611.92,614.82,610.05,612.53,4507600.0,0.0,1.0,306.9073937231028,308.361883593996,305.96949853049233,307.21333814422167,4507600.0
2010-10-21,611.51,616.0,606.0,611.99,5835100.0,0.0,1.0,306.70175894825235,308.95371050698014,303.9382281935552,306.94250209929675,5835100.0
2010-10-20,608.14,617.38,607.5,607.98,7043100.0,0.0,1.0,305.01154140862815,309.6458470662328,304.6905505405689,304.9312936916133,7043100.0
2010-10-19,608.85,614.82,602.86,607.83,9166600.0,0.0,1.0,305.36764065288133,308.361883593996,302.3633667471397,304.856061456912,9166600.0
2010-10-18,600.55,619.69,600.55,617.71,14182200.0,0.0,1.0,301.20479033273847,310.804423480634,301.20479033273847,309.81135798257577,14182200.0
2010-10-15,599.27,601.64,591.6,601.45,29619900.0,0.0,1.0,300.56280859662013,301.75147790490183,296.7159336622232,301.6561837409468,29619900.0
2010-10-14,544.18,545.25,537.11,540.93,13254900.0,0.0,1.0,272.93251653196177,273.46917313949825,269.3865705363703,271.30248478009867,13254900.0
2010-10-13,547.0,547.493,542.33,543.3,6105000.0,0.0,1.0,274.34688254434764,274.59414582239947,272.00465230397816,272.49115408838037,6105000.0
2010-10-12,540.12,545.9899,537.79,541.39,7499600.0,0.0,1.0,270.8962307127113,273.84026867586863,269.7276233336832,271.5331969665162,7499600.0
2010-10-11,538.48,544.6,537.17,538.84,5247300.0,0.0,1.0,270.0736916133096,273.14316678912564,269.4166634302508,270.25424897659286,5247300.0
2010-10-08,532.77,537.605,527.62,536.35,5712600.0,0.0,1.0,267.20985121234384,269.63483691088487,264.62687782092996,269.00539388055,5712600.0
2010-10-07,536.21,537.2,529.14,530.01,4786800.0,0.0,1.0,268.9351771281621,269.4317098771912,265.38923113257056,265.82557809383854,4786800.0
2010-10-06,539.26,539.9499,529.941,534.35,5519000.0,0.0,1.0,270.4648992337567,270.81091735855983,265.79097126587595,268.002297417865,5519000.0
2010-10-05,528.38,540.0,526.55,538.23,7007100.0,0.0,1.0,265.00805447675026,270.83604492495016,264.09022121339353,269.9483045554739,7007100.0
2010-10-04,524.95,528.25,518.8501,522.35,3877100.0,0.0,1.0,263.28774404324554,264.9428532066757,260.22834998687944,261.98371864175505,3877100.0
2010-10-01,530.0,530.62,523.0,525.62,4445500.0,0.0,1.0,265.82056261152513,266.1315225149575,262.3097249921277,263.62378135824497,4445500.0
2010-09-30,529.16,531.869,518.92,525.79,6481700.0,0.0,1.0,265.39926209719744,266.75795625590433,260.2634082082502,263.7090445575732,6481700.0
2010-09-29,527.85,532.9385,524.711,527.69,4340000.0,0.0,1.0,264.74223391413875,267.2943620893251,263.1678740159547,264.661986197124,4340000.0
2010-09-28,533.48,533.59,518.45,527.17,7302000.0,0.0,1.0,267.56595045659697,267.62112076204465,260.02768053951934,264.40118111682585,7302000.0
2010-09-27,528.8481,536.849,528.8478,530.41,6208500.0,0.0,1.0,265.2428292038417,269.25566644798994,265.2426787393723,266.0261973863756,6208500.0
2010-09-24,521.74,527.8290000000001,518.26,527.29,6707000.0,0.0,1.0,261.6777742206361,264.73170140128053,259.9323863755642,264.4613669045869,6707000.0
2010-09-23,514.61,519.6885,511.3,513.48,4630100.0,0.0,1.0,258.1017353311641,260.6488480240369,256.4416106854204,257.53498582974703,4630100.0
2010-09-22,512.86,517.78,511.68,516.0,5069100.0,0.0,1.0,257.2240259263147,259.6916432245198,256.63219901333053,258.7988873727301,5069100.0
2010-09-21,509.68,519.98,508.91,513.46,8923600.0,0.0,1.0,255.62910255064557,260.79504933347334,255.24291041251183,257.5249548651202,8923600.0
2010-09-20,492.5,510.41,492.06,508.28,8798100.0,0.0,1.0,247.01250393618142,255.9952327595256,246.7918227143907,254.92693502676602,8798100.0
2010-09-17,483.75,491.2,481.18,490.15,11271900.0,0.0,1.0,242.6239569119345,246.3604912354361,241.3349779573843,245.83386559252648,11271900.0
2010-09-16,479.95,482.45,479.41,481.06,3935000.0,0.0,1.0,240.71807363283298,241.97194421118922,240.4472375879081,241.2747921696232,3935000.0
2010-09-15,479.95,481.89,478.5,480.64,4800700.0,0.0,1.0,240.71807363283298,241.69107720163743,239.9908286973864,241.0641419124593,4800700.0
2010-09-14,482.01,484.75,480.08,480.43,4428500.0,0.0,1.0,241.75126298939853,243.12550514327702,240.78327490290752,240.9588167838774,4428500.0
2010-09-13,480.9,484.35,479.53,482.27,4478500.0,0.0,1.0,241.19454445260843,242.92488585074003,240.50742337566916,241.88166552954758,4478500.0
2010-09-10,479.02,479.79,475.0801,476.14,3944600.0,0.0,1.0,240.25163377768448,240.63782591581818,238.27558390101814,238.80717487141808,3944600.0
2010-09-09,477.83,480.4,470.58,476.18,4856300.0,0.0,1.0,239.6547913823869,240.94377033693715,236.01856670515375,238.82723680067176,4856300.0
2010-09-08,465.19,472.4997,464.51,470.58,4798700.0,0.0,1.0,233.3152217382177,236.98138884486198,232.9741689409048,236.01856670515375,4798700.0
2010-09-07,464.5,467.59,463.02,464.4,3416300.0,0.0,1.0,232.9691534585914,234.51893749343967,232.22686207620444,232.91899863545711,3416300.0
2010-09-03,470.52,471.88,467.44,470.3,5075700.0,0.0,1.0,235.9884738112732,236.67057940589905,234.44370525873836,235.87813320037787,5075700.0
2010-09-02,462.84,464.43,460.31,463.18,3365000.0,0.0,1.0,232.1365833945628,232.93404508239743,230.86766636926632,232.3071097932193,3365000.0
2010-09-01,454.98,464.94,452.5,460.33,6450100.0,0.0,1.0,228.19441429621082,233.1898346803821,226.95057468248137,230.87769733389317,6450100.0
2010-08-31,450.11,454.87,448.0,450.02,3889700.0,0.0,1.0,225.75187440957282,228.1392439907631,224.69360764144008,225.70673506875198,3889700.0
2010-08-30,459.15,459.76,452.421,452.69,2460300.0,0.0,1.0,230.285870420909,230.59181484202796,226.9109523722053,227.04586884643643,2460300.0
2010-08-27,452.56,459.99,447.65,458.83,4620100.0,0.0,1.0,226.98066757636192,230.7071709352367,224.51806576047025,230.12537498687942,4620100.0
2010-08-26,456.06,457.26,450.44,450.98,3550400.0,0.0,1.0,228.73608638606063,229.3379442636717,225.91738532591583,226.1882213708408,3550400.0
2010-08-25,450.0,457.81,450.0,454.62,5179000.0,0.0,1.0,225.6967041041251,229.61379579091005,225.6967041041251,228.01385693292747,5179000.0
2010-08-24,457.7,458.37,450.92,451.39,5519800.0,0.0,1.0,229.55862548546241,229.89466280046184,226.15812847696026,226.3938561456912,5519800.0
2010-08-23,461.5,468.25,457.73,464.07,5966400.0,0.0,1.0,231.46450876456387,234.8499593261257,229.57367193240262,232.75348771911408,5966400.0
2010-08-20,467.97,471.59,461.0201,462.02,7827300.0,0.0,1.0,234.70952582134987,236.5251304188097,231.2238157683426,231.72531384486197,7827300.0
2010-08-19,481.01,482.51,467.25,467.97,7842100.0,0.0,1.0,241.24971475805611,242.0020371050698,234.34841109478324,234.70952582134987,7842100.0
2010-08-18,490.44,490.87,481.55,482.15,5367400.0,0.0,1.0,245.97931457961587,246.1949803190931,241.520550802981,241.82147974178645,5367400.0
2010-08-17,488.53,494.7,486.03,490.52,3777600.0,0.0,1.0,245.0213574577516,248.11591004513488,243.76748687939542,246.01943843812316,3777600.0
2010-08-16,483.68,489.87,480.5019,485.59,2607300.0,0.0,1.0,242.58884853574054,245.69343208775058,240.9948781017109,243.54680565760466,2607300.0
2010-08-13,489.0,491.19,486.01,486.35,3865500.0,0.0,1.0,245.25708512648262,246.35547575312268,243.7574559147685,243.92798231342502,3865500.0
2010-08-12,483.94,494.75,482.51,492.01,4404700.0,0.0,1.0,242.7192510758896,248.140987456702,242.0020371050698,246.76674530282355,4404700.0
2010-08-11,497.73,498.0,491.5,491.74,4441500.0,0.0,1.0,249.63560118610263,249.77101920856515,246.5109557048389,246.6313272803611,4441500.0
2010-08-10,502.35,506.0,498.57,503.71,4143800.0,0.0,1.0,251.95275401490503,253.78340505930512,250.05690170043042,252.63485960953082,4143800.0
2010-08-09,502.25,505.5,501.3632,505.35,3740600.0,0.0,1.0,251.90259919177075,253.53263094363388,251.45782622021625,253.45739870893246,3740600.0
2010-08-06,505.4,505.74,496.05,500.22,6632300.0,0.0,1.0,253.4824761204996,253.6530025191561,248.79300015744727,250.8844562821455,6632300.0
2010-08-05,505.89,508.6,503.559,508.1,4835900.0,0.0,1.0,253.72823475385744,255.08743046079564,252.5591258265981,254.8366563451244,4835900.0
2010-08-04,492.18,507.0,491.05,506.32,7617300.0,0.0,1.0,246.8520085021518,254.2849532906476,246.28525900073475,253.94390049333472,7617300.0
2010-08-03,490.5,492.46,486.76,489.83,3600900.0,0.0,1.0,246.0094074734964,246.9924420069277,244.13361708827546,245.6733701584969,3600900.0
2010-08-02,488.99,493.28,486.94,490.41,3713600.0,0.0,1.0,245.2520696441692,247.4037115566285,244.2238957699171,245.96426813267558,3713600.0
2010-07-30,479.65,487.36,479.14,484.85,4283900.0,0.0,1.0,240.56760916343026,244.43454602708093,240.3118195654456,243.17565996641127,4283900.0
2010-07-29,485.95,488.88,479.33,484.99,5345600.0,0.0,1.0,243.727363020888,245.19689933872155,240.40711372940063,243.24587671879917,5345600.0
2010-07-28,494.94,495.25,482.67,484.35,4987000.0,0.0,1.0,248.23628162065708,248.39176157237324,242.08228482208457,242.92488585074003,4987000.0
2010-07-27,490.575,497.5,490.17,492.63,4897400.0,0.0,1.0,246.047023590847,249.52024509289387,245.84389655715336,247.0777052062559,4897400.0
2010-07-26,489.09,490.749,484.88,488.97,3986400.0,0.0,1.0,245.30222446730343,246.13429298310064,243.19070641335156,245.2420386795424,3986400.0
2010-07-23,480.77,490.59,480.01,490.06,4524200.0,0.0,1.0,241.12934318253383,246.05454681431718,240.74816652671356,245.7887262517057,4524200.0
2010-07-22,483.23,488.98,482.48,484.81,4291100.0,0.0,1.0,242.3631518316364,245.2470541618558,241.98699065812957,243.15559803715755,4291100.0
2010-07-21,484.0,485.7,475.4301,477.5,6552600.0,0.0,1.0,242.74934396977014,243.6019759630524,238.45112578198803,239.48928046604388,6552600.0
2010-07-20,461.03,482.99,460.6,481.59,8100800.0,0.0,1.0,231.22878109583291,242.2427802561142,231.01311535635563,241.54061273223468,8100800.0
2010-07-19,461.01,469.65,457.52,466.18,9091400.0,0.0,1.0,231.218750131206,235.55212685000527,229.46834680382068,233.81175448724682,9091400.0
2010-07-16,469.12,470.56,459.52,459.605,15633900.0,0.0,1.0,235.28630628739373,236.0085357405269,230.4714432665057,230.51407486616986,15633900.0
2010-07-15,491.73,494.7,482.68,494.02,9706600.0,0.0,1.0,246.62631179804762,248.11591004513488,242.08730030439804,247.774857247822,9706600.0
2010-07-14,489.88,493.83,486.46,491.336,6229700.0,0.0,1.0,245.69844757006402,247.67956308386692,243.98315261887268,246.42870179489876,6229700.0
2010-07-13,482.25,492.99,480.28,489.2,7944600.0,0.0,1.0,241.87163456492078,247.2582625695392,240.883584549176,245.35739477275112,7944600.0
2010-07-12,472.37,479.44,471.08,475.83,6662100.0,0.0,1.0,236.91633803925686,240.46228403484832,236.26934082082505,238.65169491970192,6662100.0
2010-07-09,471.96,473.26,462.78,467.49,8654300.0,0.0,1.0,236.7107032644064,237.36271596515166,232.1064905006823,234.46878267030544,8654300.0
2010-07-08,453.55,457.33,449.66,456.56,5332400.0,0.0,1.0,227.477200325391,229.37305263986562,225.52617770546868,228.9868605017319,5332400.0
2010-07-07,438.31,451.29,435.38,450.2,6253100.0,0.0,1.0,219.83360527973133,226.34370132255697,218.36406896189774,225.7970137503936,6253100.0
2010-07-06,444.0,447.6699,433.63,436.07,5115000.0,0.0,1.0,222.6874147160701,224.52804657027397,217.48635955704842,218.71013724152408,5115000.0
2010-07-02,441.62,442.2842,436.0,436.55,3868100.0,0.0,1.0,221.49372992547498,221.82685826073262,218.6750288653301,218.9508803925685,3868100.0
2010-07-01,445.29,448.4,433.63,439.49,7020100.0,0.0,1.0,223.334411934502,224.89422693397708,217.48635955704842,220.42543219271545,7020100.0
2010-06-30,454.96,457.83,444.72,444.95,7199100.0,0.0,1.0,228.1843833315839,229.62382675553692,223.04852944263672,223.16388553584545,7199100.0
2010-06-29,463.44,464.55,451.12,454.26,6997100.0,0.0,1.0,232.4375123333683,232.9942308701585,226.25843812322876,227.83329956964417,6997100.0
2010-06-28,472.59,477.55,469.01,472.08,3521000.0,0.0,1.0,237.02667865015218,239.51435787761105,235.23113598194604,236.77088905216755,3521000.0
2010-06-25,477.06,477.64599999999996,470.56,472.68,4485900.0,0.0,1.0,239.2685992442532,239.56250650781988,236.0085357405269,237.07181799097302,4485900.0
2010-06-24,479.66,482.75,473.26099999999997,475.1,3783400.0,0.0,1.0,240.57262464574367,242.122408680592,237.36321751338303,238.28556471082192,3783400.0
2010-06-23,486.89,486.89,478.16,482.05,4054100.0,0.0,1.0,244.19881835834994,244.19881835834994,239.82030229872998,241.77132491865225,4054100.0
2010-06-22,489.9,496.6,485.73,486.25,4434900.0,0.0,1.0,245.70847853469087,249.06885168468563,243.61702240999267,243.87782749029077,4434900.0
2010-06-21,499.9,500.967,484.89,488.56,5961000.0,0.0,1.0,250.7239608481159,251.25911281095836,243.1957218956649,245.03640390469192,5961000.0
2010-06-18,502.51,503.47,498.13,500.03,5740000.0,0.0,1.0,252.03300173191982,252.51448803400865,249.8362204786397,250.78916211819043,5740000.0
2010-06-17,503.45,505.87,496.69,500.08,3950600.0,0.0,1.0,252.50445706938171,253.71820378923059,249.11399102550646,250.81423952975754,3950600.0
2010-06-16,496.17,504.0,496.11,501.27,4574000.0,0.0,1.0,248.8531859452084,252.78030859662013,248.82309305132785,251.41108192505507,4574000.0
2010-06-15,483.08,500.4,482.18,497.99,8510600.0,0.0,1.0,242.287919596935,250.97473496378709,241.8365261887268,249.76600372625168,8510600.0
2010-06-14,494.48,494.5,483.19,483.19,4076700.0,0.0,1.0,248.0055694342396,248.0156003988664,242.3430899023827,242.3430899023827,4076700.0
2010-06-11,482.5,488.71,481.62,488.5,3559800.0,0.0,1.0,241.99702162275642,245.11163613939328,241.55565917917497,245.00631101081137,3559800.0
2010-06-10,480.37,488.5,475.84,487.01,5150600.0,0.0,1.0,240.92872388999686,245.00631101081137,238.6567104020153,244.25900414611104,5150600.0
2010-06-09,487.22,488.88,472.0,474.02,5452500.0,0.0,1.0,244.36432927469295,245.19689933872155,236.7307651936601,237.743892620972,5452500.0
2010-06-08,487.85,488.84,477.54,484.78,5364800.0,0.0,1.0,244.6803046604388,245.17683740946785,239.50934239529758,243.14055159021729,5364800.0
2010-06-07,499.06,500.9099,483.15,485.52,7258100.0,0.0,1.0,250.30266033378814,251.2304744069487,242.323027973129,243.51169728141068,7258100.0
2010-06-04,499.72,509.25,496.7,498.72,7832700.0,0.0,1.0,250.63368216647427,255.41343681116825,249.11900650781988,250.13213393513172,7832700.0
2010-06-03,495.11,508.0,494.7,505.6,7294000.0,0.0,1.0,248.32154481998526,254.78650152199012,248.11591004513488,253.58278576676813,7294000.0
2010-06-02,486.68,493.8699,481.46,493.37,5076500.0,0.0,1.0,244.09349322976803,247.69957485829747,241.47541146216014,247.4488508974493,5076500.0
2010-06-01,480.43,491.06,480.12,482.37,5328200.0,0.0,1.0,240.9588167838774,246.29027448304817,240.80333683216116,241.93182035268185,5328200.0
2010-05-28,492.74,493.45,483.0,485.63,5783800.0,0.0,1.0,247.13287551170362,247.48897475595678,242.24779573842758,243.5668675868584,5783800.0
2010-05-27,484.86,492.31,481.05,490.46,5612500.0,0.0,1.0,243.18067544872466,246.9172097722263,241.26977668730976,245.9893455442427,5612500.0
2010-05-26,482.07,489.76,475.0,475.47,6944200.0,0.0,1.0,241.78135588327908,245.63826178230286,238.2354098876876,238.4711375564186,6944200.0
2010-05-25,468.155,477.45,464.01,477.07,6028700.0,0.0,1.0,234.80231224414817,239.46420305447674,232.7233948252336,239.2736147265666,6028700.0
2010-05-24,480.73,489.79,476.8,477.16,8682500.0,0.0,1.0,241.10928125328013,245.6533082292432,239.13819670410413,239.31875406738743,8682500.0
2010-05-21,469.06,485.0,464.4,472.05,19362200.0,0.0,1.0,235.25621339351318,243.25089220111263,232.91899863545711,236.7558426052273,19362200.0
2010-05-20,485.07,485.58,473.8015,475.01,9816700.0,0.0,1.0,243.2860005773066,243.54179017529128,237.6343043324236,238.24042537000102,9816700.0
2010-05-19,496.26,499.44,487.74,494.43,6884500.0,0.0,1.0,248.8983252860292,250.49324866169832,244.6251343549911,247.98049202267242,6884500.0
2010-05-18,510.0,510.97,497.07,498.37,5645300.0,0.0,1.0,255.78959798467514,256.2760997690773,249.30457935341659,249.95659205416183,5645300.0
2010-05-17,506.78,508.3608,498.35,507.97,5582000.0,0.0,1.0,254.17461267975227,254.9674601238585,249.94656108953498,254.77145507504986,5582000.0
2010-05-14,509.77,510.99,496.25,507.53,8223700.0,0.0,1.0,255.67424189146638,256.28613073370417,248.89330980371574,254.55077385325916,8223700.0
2010-05-13,516.5,522.0,510.37,510.88,6644900.0,0.0,1.0,259.0496614884014,261.80817676078516,255.97517083027182,256.23096042825654,6644900.0
2010-05-12,512.04,512.04,502.0,505.39,7695800.0,0.0,1.0,256.81275637661383,256.81275637661383,251.77721213393517,253.4774606381862,7695800.0
2010-05-11,515.67,519.88,508.22,509.05,6638500.0,0.0,1.0,258.6333764563871,260.744894510339,254.89684213288552,255.31312716489973,6638500.0
2010-05-10,513.97,522.82,512.6,521.65,8247700.0,0.0,1.0,257.7807444631049,262.21944631048603,257.09362338616563,261.63263487981527,8247700.0
2010-05-07,499.97,505.32,481.33,493.14,10167800.0,0.0,1.0,250.75906922430988,253.44235226199226,241.41021019208569,247.33349480424056,10167800.0
2010-05-06,508.75,517.52,460.0,498.67,9990100.0,0.0,1.0,255.162662695497,259.5612406843707,230.71218641755013,250.1070565235646,9990100.0
2010-05-05,500.98,515.72,500.4701,509.76,9155200.0,0.0,1.0,251.26563293796582,258.65845386795417,251.00989349480426,255.6692264091529,9155200.0
2010-05-04,526.52,526.74,504.21,506.37,12140400.0,0.0,1.0,264.07517476645324,264.18551537734857,252.885633725202,253.96897790490183,12140400.0
2010-05-03,526.5,532.92,525.08,530.6,3711800.0,0.0,1.0,264.0651438018264,267.28508344704517,263.35294531332005,266.12149155033063,3711800.0
2010-04-30,531.13,537.68,525.44,525.695,4865900.0,0.0,1.0,266.38731211294214,269.6724530282355,263.5335026766033,263.6613974755957,4865900.0
2010-04-29,533.37,536.5,526.67,532.0,6111600.0,0.0,1.0,267.5107801511494,269.0806261152514,264.1504070011546,266.82365907421007,6111600.0
2010-04-28,532.1,534.83,521.03,529.19,6805300.0,0.0,1.0,266.8738138973444,268.2430405689094,261.3216749763829,265.41430854413767,6805300.0
2010-04-27,528.94,538.33,527.235,529.06,7681700.0,0.0,1.0,265.2889214863021,269.9984593786082,264.4337817518632,265.3491072740632,7681700.0
2010-04-26,544.97,544.99,529.21,531.64,8728800.0,0.0,1.0,273.32873963472235,273.33877059934923,265.4243395087646,266.6431017109268,8728800.0
2010-04-23,547.25,549.32,542.27,544.99,4174600.0,0.0,1.0,274.47226960218325,275.51047444106234,271.9745594100976,273.33877059934923,4174600.0
2010-04-22,552.0,552.5,543.35,547.06,6554800.0,0.0,1.0,276.8546237010601,277.1053978167314,272.51623149994754,274.37697543822816,6554800.0
2010-04-21,556.46,560.25,552.16,554.3,4778200.0,0.0,1.0,279.0915288128477,280.99239660963576,276.9348714180749,278.0081846331479,4778200.0
2010-04-20,554.17,559.6565,551.06,555.04,5948800.0,0.0,1.0,277.9429833630733,280.69472773433404,276.38316836359814,278.3793303243413,5948800.0
2010-04-19,548.75,553.99,545.0,550.1,7780200.0,0.0,1.0,275.224591949197,277.8527046814317,273.34378608166264,275.9016820615094,7780200.0
2010-04-16,563.0,568.81,549.63,550.145,24446500.0,0.0,1.0,282.37165424582764,285.28564946992753,275.6659543927784,275.9242517319198,24446500.0
2010-04-15,592.17,597.84,588.2869999999999,595.3,13510000.0,0.0,1.0,297.0018161540884,299.84559462580035,295.0543043717854,298.5716621181904,13510000.0
2010-04-14,590.06,592.34,584.01,589.0,6798500.0,0.0,1.0,295.9435493859557,297.08707935341664,292.9091825863336,295.4119082607327,6798500.0
2010-04-13,572.53,588.88,571.13,586.77,7816700.0,0.0,1.0,287.1514088905217,295.35172247297163,286.4492413666422,294.2934557048389,7816700.0
2010-04-12,567.35,574.0,566.22,572.73,4700000.0,0.0,1.0,284.5533890521675,287.88868479059516,283.9866395507505,287.2517185367902,4700000.0
2010-04-09,568.0,568.77,564.0,566.22,4109000.0,0.0,1.0,284.8793954025401,285.2655875406739,282.87320247717014,283.9866395507505,4109000.0
2010-04-08,563.32,569.8515,560.05,567.49,3891100.0,0.0,1.0,282.53214967985735,285.8080119528708,280.89208696336726,284.6236058045555,3891100.0
2010-04-07,567.3,568.75,561.86,563.54,5156800.0,0.0,1.0,284.52831164060035,285.25555657604696,281.7998892620972,282.64249029075256,5156800.0
2010-04-06,569.46,570.89,565.4,568.22,4116000.0,0.0,1.0,285.6116558203002,286.32886979112004,283.57537000104963,284.9897360134355,4116000.0
2010-04-05,570.9,574.88,569.0,571.01,3799100.0,0.0,1.0,286.3338852734334,288.33004723417656,285.3809436338826,286.3890555788811,3799100.0
2010-04-01,571.35,573.45,565.55,568.8,4201100.0,0.0,1.0,286.5595819775376,287.61283326335683,283.650602235751,285.2806339876141,4201100.0
2010-03-31,565.05,569.74,562.81,567.12,6055500.0,0.0,1.0,283.39982812007975,285.75208932507616,282.2763600818725,284.43803295895873,6055500.0
2010-03-30,562.83,567.63,560.28,566.71,3951800.0,0.0,1.0,282.28639104649943,284.69382255694336,281.00744305657605,284.2323981841083,3951800.0
2010-03-29,563.0,564.72,560.57,562.45,6202700.0,0.0,1.0,282.37165424582764,283.23431720373674,281.1528920436654,282.0958027185893,6202700.0
2010-03-26,565.27,567.39,560.0201,562.69,5387000.0,0.0,1.0,283.5101687309751,284.5734509814212,280.87709067125013,282.2161742941115,5387000.0
2010-03-25,560.48,572.0,558.66,562.88,7853900.0,0.0,1.0,281.10775270284455,286.88558832791017,280.1949349218012,282.3114684580665,7853900.0
2010-03-24,545.51,559.8495,539.7,557.33,13117200.0,0.0,1.0,273.59957567964733,280.7915265429831,270.68558045554744,279.52787577411567,13117200.0
2010-03-23,557.04,558.312,542.0,549.0,10991500.0,0.0,1.0,279.3824267870263,280.02039613729403,271.83914138763515,275.34997900703263,10991500.0
2010-03-22,556.11,566.85,554.28,557.5,8001500.0,0.0,1.0,278.91598693187785,284.3026149364963,277.998153668521,279.6131389734439,8001500.0
2010-03-19,566.23,568.0,557.28,560.0,9578800.0,0.0,1.0,283.99165503306386,284.8793954025401,279.50279836254856,280.8670095518001,9578800.0
2010-03-18,564.72,568.44,562.96,566.4,3550800.0,0.0,1.0,283.23431720373674,285.1000766243309,282.35159231657394,284.07691823239213,3550800.0
2010-03-17,568.3,571.4499,564.2501,565.56,6636500.0,0.0,1.0,285.02985987194285,286.6096866458486,282.99863968982885,283.65561771806443,6636500.0
2010-03-16,561.83,568.42,560.76,565.2,6856100.0,0.0,1.0,281.78484281515694,285.090045659704,281.24818620762045,283.4750603547812,6856100.0
2010-03-15,566.68,569.45,556.0,563.18,9298400.0,0.0,1.0,284.21735173716803,285.6066403379868,278.86081662643016,282.46193292746926,9298400.0
2010-03-12,588.14,588.275,579.16,579.54,5501200.0,0.0,1.0,294.9805767817781,295.0482857930093,290.47667366432245,290.66726199223257,5501200.0
2010-03-11,574.26,586.21,574.2,581.14,8458100.0,0.0,1.0,288.0190873307442,294.01258869528715,287.98899443686366,291.4697391623806,8458100.0
2010-03-10,563.76,578.5,562.21,576.45,11298400.0,0.0,1.0,282.75283090164794,290.14565183163637,281.9754311430671,289.1174779573843,11298400.0
2010-03-09,559.85,564.66,556.5,560.19,6346800.0,0.0,1.0,280.7917773170988,283.20422430985616,279.1115907421014,280.96230371575524,6346800.0
2010-03-08,564.78,565.18,561.01,562.48,4768000.0,0.0,1.0,283.26441009761726,283.46502939015426,281.37357326545606,282.11084916552954,4768000.0
2010-03-05,561.35,567.67,559.9,564.21,7816500.0,0.0,1.0,281.54409966411254,284.7138844861971,280.81685472866593,282.97852760575216,7816500.0
2010-03-04,546.5,556.13,546.2,554.59,6361200.0,0.0,1.0,274.0961084286764,278.9260178965047,273.94564395927364,278.15363362023726,6361200.0
2010-03-03,542.36,548.12,539.25,545.32,6172600.0,0.0,1.0,272.01969875091845,274.90861656345123,270.45988375144333,273.50428151569224,6172600.0
2010-03-02,535.48,545.66,535.01,541.06,8704800.0,0.0,1.0,268.56904691928213,273.67480791434866,268.3333192505511,271.3676860501732,8704800.0
2010-03-01,529.2,533.29,527.74,532.69,4471300.0,0.0,1.0,265.41932402645114,267.470656292642,264.6870636086911,267.1697273538365,4471300.0
2010-02-26,527.42,531.75,523.48,526.8,4094500.0,0.0,1.0,264.52656817466146,266.6982720163745,262.55046814317205,264.2156082712291,4094500.0
2010-02-25,527.12,528.4899,520.0,526.43,6611700.0,0.0,1.0,264.37610370525874,265.06317462737485,260.8050802981001,264.0300354256324,6611700.0
2010-02-24,534.39,538.44,530.51,531.47,4648500.0,0.0,1.0,268.0223593471187,270.05362968405586,266.0763522095098,266.55783851159856,4648500.0
2010-02-23,543.0,543.63,532.29,535.07,5739400.0,0.0,1.0,272.34068961897765,272.65666500472344,266.96910806129944,268.36341214443166,5739400.0
2010-02-22,547.35,547.5,541.0,542.8,4284900.0,0.0,1.0,274.5224244253175,274.5976566600189,271.3375931562926,272.2403799727091,4284900.0
2010-02-19,541.0,544.03,539.7,540.763,5101000.0,0.0,1.0,271.3375931562926,272.8572842972604,270.68558045554744,271.21872622546454,5101000.0
2010-02-18,537.54,545.01,536.14,543.22,4669100.0,0.0,1.0,269.6022362758476,273.348801563976,268.9000687519681,272.451030229873,4669100.0
2010-02-17,542.0,543.4,537.61,538.207,4055300.0,0.0,1.0,271.83914138763515,272.54130891151465,269.6373446520416,269.93676894615305,4055300.0
2010-02-16,537.14,544.13,534.3,541.3,7301400.0,0.0,1.0,269.4016169833106,272.90743912039466,267.97722000629784,271.48805762569543,7301400.0
2010-02-12,532.97,537.15,530.5,533.12,4554800.0,0.0,1.0,267.3101608586124,269.406632465624,266.0713367271964,267.38539309331367,4554800.0
2010-02-11,532.25,540.49,529.5,536.4,4815100.0,0.0,1.0,266.9490461320457,271.08180355830797,265.5697884958539,269.03047129211706,4815100.0
2010-02-10,534.07,537.79,527.69,534.445,5343600.0,0.0,1.0,267.86186391308917,269.7276233336832,264.661986197124,268.0499444998426,5343600.0
2010-02-09,539.54,541.53,535.07,536.44,5633500.0,0.0,1.0,270.6053327385326,271.60341371890416,268.36341214443166,269.05053322137087,5633500.0
2010-02-08,532.5,542.0,531.5301,533.47,5383200.0,0.0,1.0,267.0744331898814,271.83914138763515,266.5879815603023,267.5609349742836,5383200.0
2010-02-05,528.4,533.4985,522.46,531.29,6305600.0,0.0,1.0,265.01808544137714,267.5752290988769,262.0388889472027,266.4675598299569,6305600.0
2010-02-04,537.0,538.0,525.56,526.778,6748600.0,0.0,1.0,269.3314002309227,269.8329484622652,263.5936884643644,264.20457421013964,6748600.0
2010-02-03,528.67,542.1,528.23,540.82,5992200.0,0.0,1.0,265.1535034638396,271.88929621076943,264.9328222420489,271.24731447465103,5992200.0
2010-02-02,534.9554,534.96,527.61,531.12,8184200.0,0.0,1.0,268.30593471711984,268.308241838984,264.62186233861655,266.38229663062873,8184200.0
2010-02-01,534.602,535.81,530.3,533.02,4497000.0,0.0,1.0,268.1286875721633,268.734557835625,265.97102708092785,267.3352382701795,4497000.0
2010-01-29,538.49,540.99,525.61,529.944,8272700.0,0.0,1.0,270.07870709562303,271.33257767397924,263.6187658759316,265.7924759105699,8272700.0
2010-01-28,544.49,546.9999,530.6,534.29,6451700.0,0.0,1.0,273.08799648367795,274.34683238952454,266.12149155033063,267.97220452398443,6451700.0
2010-01-27,541.27,547.65,535.31,542.1,7920800.0,0.0,1.0,271.4730111787551,274.67288889472024,268.4837837199538,271.88929621076943,7920800.0
2010-01-26,537.97,549.6,536.29,542.42,8702200.0,0.0,1.0,269.8179020153249,275.65090794583807,268.97530098666937,272.04979164479903,8702200.0
2010-01-25,546.59,549.8775,535.51,540.0,8830900.0,0.0,1.0,274.14124776949717,275.79008758003573,268.5840933662223,270.83604492495016,8830900.0
2010-01-22,564.5,570.6,534.86,550.01,13587100.0,0.0,1.0,283.12397659284136,286.1834208040307,268.2580870158497,275.85654272068854,13587100.0
2010-01-21,583.44,586.8185,572.251,582.98,12602700.0,0.0,1.0,292.6233000944684,294.317780794059,287.0114769339771,292.3925879080508,12602700.0
2010-01-20,585.98,585.98,575.29,580.41,6494800.0,0.0,1.0,293.8972326020783,293.8972326020783,288.53568200902697,291.1036089535005,6494800.0
2010-01-19,581.49,590.42,576.29,587.62,8624700.0,0.0,1.0,291.6452810433505,296.124106749239,289.03723024036947,294.71977170148,8624700.0
2010-01-15,591.59,593.56,578.04,580.0,10858100.0,0.0,1.0,296.71091817990975,297.69896819565434,289.9149396452188,290.89797417865014,10858100.0
2010-01-14,583.9,594.2,582.81,589.85,8471700.0,0.0,1.0,292.8540122808859,298.01995906371366,292.3073247087225,295.83822425737384,8471700.0
2010-01-13,576.49,588.38,573.9,587.09,12980200.0,0.0,1.0,289.13753988663797,295.1009483573003,287.8385299674609,294.4539511388685,12980200.0
2010-01-12,598.08,598.16,588.0,590.48,9696800.0,0.0,1.0,299.96596620132266,300.00609005982994,294.9103600293902,296.1541996431196,9696800.0
2010-01-11,604.46,604.46,594.04,601.11,14411300.0,0.0,1.0,303.16584391728765,303.16584391728765,297.93971134669886,301.4856573422903,14411300.0
2010-01-08,592.0,603.25,589.11,602.02,9439100.0,0.0,1.0,296.91655295476016,302.5589705573633,295.46707856618036,301.942066232812,9439100.0
2010-01-07,609.4,610.0,592.65,594.1,12815700.0,0.0,1.0,305.6434921801197,305.94442111892516,297.24255930513283,297.96980424057944,12815700.0
2010-01-06,625.86,625.86,606.36,608.26,7949400.0,0.0,1.0,313.89897606801725,313.89897606801725,304.1187855568385,305.0717271963892,7949400.0
2010-01-05,627.18,627.84,621.54,623.99,6003300.0,0.0,1.0,314.56101973338934,314.89204156607536,311.7322877086176,312.9610808754068,6003300.0
2010-01-04,626.95,629.51,624.24,626.75,3908400.0,0.0,1.0,314.44566364018056,315.7296271124173,313.0864679332424,314.34535399391206,3908400.0
2009-12-31,624.75,625.4,619.98,619.98,2437100.0,0.0,1.0,313.34225753122706,313.66826388159967,310.9498724677233,310.9498724677233,2437100.0
2009-12-30,618.5,622.73,618.01,622.73,2928200.0,0.0,1.0,310.20758108533636,312.3291301039152,309.9618224519786,312.3291301039152,2928200.0
2009-12-29,624.74,624.8425,618.29,619.4,2846700.0,0.0,1.0,313.3372420489136,313.38865074262617,310.10225595675445,310.65897449354463,2846700.0
2009-12-28,621.66,625.99,618.48,622.87,3392400.0,0.0,1.0,311.79247349637865,313.96417733809176,310.1975501207096,312.39934685630317,3392400.0
2009-12-24,612.93,619.52,612.2705,618.48,1715600.0,0.0,1.0,307.4139574367586,310.71916028130573,307.0831863781883,310.1975501207096,1715600.0
2009-12-23,603.5,612.8698,602.85,611.68,4141200.0,0.0,1.0,302.68435761519885,307.3837642332319,302.3583512648263,306.78702214758056,4141200.0
2009-12-22,601.34,601.5,598.85,601.12,3757800.0,0.0,1.0,301.6010134354991,301.6812611525139,300.3521583394563,301.4906728246038,3757800.0
2009-12-21,597.95,599.84,595.67,598.68,5137200.0,0.0,1.0,299.90076493124803,300.8486910884854,298.75723496378714,300.26689514012804,5137200.0
2009-12-18,596.03,598.93,595.0,596.42,7055900.0,0.0,1.0,298.93779232707044,300.39228219796365,298.4211976487876,299.133396137294,7055900.0
2009-12-17,596.44,597.64,593.76,593.94,5272300.0,0.0,1.0,299.1434271019209,299.74528497953185,297.79927784192296,297.88955652356464,5272300.0
2009-12-16,598.91,600.37,596.64,597.76,5613100.0,0.0,1.0,300.38225123333683,301.1145116510969,299.2437367481893,299.80547076729295,5613100.0
2009-12-15,593.3,596.38,590.99,593.14,4556200.0,0.0,1.0,297.5685656555054,299.1133342080403,296.40998924110426,297.48831793849064,4556200.0
2009-12-14,595.24,597.31,592.6101,595.73,3822900.0,0.0,1.0,298.5415692243098,299.57977406318884,297.22254753070223,298.7873278576677,3822900.0
2009-12-11,594.68,594.75,587.73,590.51,3436500.0,0.0,1.0,298.26070221475806,298.29581059095204,294.7749420069277,296.1692460900598,3436500.0
2009-12-10,590.44,594.71,590.41,591.5,3333200.0,0.0,1.0,296.13413771386587,298.2757486616984,296.11909126692564,296.6657788390889,3333200.0
2009-12-09,587.5,589.33,583.58,589.02,3558400.0,0.0,1.0,294.6595859137189,295.5774191770757,292.6935168468563,295.4219392253595,3558400.0
2009-12-08,583.5,590.66,582.0,587.05,3044900.0,0.0,1.0,292.6533929883489,296.2444783247612,291.9010706413352,294.43388920961473,3044900.0
2009-12-07,584.23,588.69,581.0,586.25,3269100.0,0.0,1.0,293.01952319722886,295.2564283090165,291.39952240999264,294.03265062454085,3269100.0
2009-12-04,593.02,594.832,579.18,585.01,5022100.0,0.0,1.0,297.4281321507295,298.3369375459221,290.48670462894927,293.4107308176761,5022100.0
2009-12-03,589.04,591.45,585.0,585.74,2854500.0,0.0,1.0,295.4319701899863,296.64070142752183,293.40571533536263,293.7768610265561,2854500.0
2009-12-02,590.98,593.01,586.22,587.51,3323000.0,0.0,1.0,296.40497375879085,297.42311666841607,294.0176041776005,294.6646013960323,3323000.0
2009-12-01,588.13,591.22,583.0,589.87,4635900.0,0.0,1.0,294.9755612994647,296.52534533431304,292.40261887267764,295.8482552220006,4635900.0
2009-11-30,580.63,583.67,577.11,583.0,3446700.0,0.0,1.0,291.21394956439593,292.7386561876771,289.4484997900704,292.40261887267764,3446700.0
2009-11-27,572.0,582.46,570.97,579.76,2766400.0,0.0,1.0,286.88558832791017,292.13178282775266,286.3689936496274,290.77760260312795,2766400.0
2009-11-25,586.4054,587.0599,582.69,585.74,2919400.0,0.0,1.0,294.1105912196914,294.43885453710504,292.2471389209615,293.7768610265561,2919400.0
2009-11-24,582.5,584.29,576.54,583.09,3207100.0,0.0,1.0,292.15184475700636,293.04961609110944,289.16261729820513,292.4477582134985,3207100.0
2009-11-23,576.49,586.6,575.86,582.35,5089900.0,0.0,1.0,289.13753988663797,294.2081925055107,288.8215645008922,292.07661252230497,5089900.0
2009-11-20,569.5,571.6,569.4,569.964,4008300.0,0.0,1.0,285.63171774955384,286.6849690353732,285.5815629264196,285.86443612889684,4008300.0
2009-11-19,573.77,574.0,570.0,572.99,4331600.0,0.0,1.0,287.7733286973864,287.88868479059516,285.8824918652252,287.38212107693926,4331600.0
2009-11-18,576.65,578.78,572.07,576.65,3096100.0,0.0,1.0,289.2177876036528,290.2860853364122,286.9206967041042,289.2177876036528,3096100.0
2009-11-17,574.87,577.5,573.72,577.49,3829500.0,0.0,1.0,288.32503175186315,289.6441036002939,287.74825128581926,289.6390881179805,3829500.0
2009-11-16,575.0,576.99,572.78,576.28,4394000.0,0.0,1.0,288.39023302193766,289.38831400230924,287.2767959483573,289.03221475805606,4394000.0
2009-11-13,569.29,572.51,566.61,572.05,3330200.0,0.0,1.0,285.52639262097193,287.1413779258948,284.1822433609741,286.91066573947717,3330200.0
2009-11-12,569.56,572.9,565.5,567.85,3768800.0,0.0,1.0,285.66181064343436,287.3369817361184,283.62552482418386,284.8041631678388,3768800.0
2009-11-11,570.48,573.5,565.86,570.56,4634700.0,0.0,1.0,286.12323501626963,287.63791067492383,283.8060821874672,286.16335887477686,4634700.0
2009-11-10,562.73,568.78,562.0,566.76,4457100.0,0.0,1.0,282.23623622336515,285.2706030229873,281.87010601448515,284.25747559567543,4457100.0
2009-11-09,555.45,562.58,554.23,562.51,5294500.0,0.0,1.0,278.58496509919183,282.1610039886638,277.9730762569539,282.12589561246983,5294500.0
2009-11-06,547.72,551.78,545.5,551.1,3649700.0,0.0,1.0,274.7079972709143,276.7442830901648,273.5945601973339,276.4032302928519,3649700.0
2009-11-05,543.49,549.77,542.664,548.65,3691700.0,0.0,1.0,272.58644825233546,275.73617114516634,272.17216941324654,275.17443712606274,3691700.0
2009-11-04,540.8,545.5,536.42,540.33,4660700.0,0.0,1.0,271.2372835100241,273.5945601973339,269.040502256744,271.00155584129317,4660700.0
2009-11-03,530.01,537.5,528.3001,537.29,4755600.0,0.0,1.0,265.82557809383854,269.5821743465939,264.96798077306596,269.4768492180119,4755600.0
2009-11-02,537.08,539.46,528.241,533.99,6397700.0,0.0,1.0,269.37152408943007,270.5652088800252,264.9383392725937,267.82174005458165,6397700.0
2009-10-30,550.0,550.17,534.24,536.12,6930000.0,0.0,1.0,275.85152723837507,275.93679043770334,267.9471271124173,268.89003778734127,6930000.0
2009-10-29,543.01,551.83,541.0,551.05,5040100.0,0.0,1.0,272.34570510129106,276.76936050173197,271.3375931562926,276.37815288128473,5040100.0
2009-10-28,547.87,550.0,538.25,540.3,5130400.0,0.0,1.0,274.78322950561557,275.85152723837507,269.95833552010083,270.98650939435294,5130400.0
2009-10-27,550.97,554.56,544.16,548.29,6426500.0,0.0,1.0,276.3380290227774,278.1385871732969,272.9224855673349,274.99387976277944,6426500.0
2009-10-26,555.75,561.64,550.89,554.21,5934800.0,0.0,1.0,278.7354295685945,281.68954865120185,276.29790516427,277.9630452923271,5934800.0
2009-10-23,555.25,557.89,551.2,553.69,4780600.0,0.0,1.0,278.48465545292333,279.80874278366747,276.4533851159862,277.702240212029,4780600.0
2009-10-22,550.0,555.0,548.0,554.09,4668300.0,0.0,1.0,275.85152723837507,278.3592683950877,274.84843077569013,277.902859504566,4668300.0
2009-10-21,549.91,559.35,549.0,551.1,7333800.0,0.0,1.0,275.8063878975543,280.5410032014276,275.34997900703263,276.4032302928519,7333800.0
2009-10-20,551.64,552.95,540.7,551.72,8079300.0,0.0,1.0,276.6740663377768,277.3310945208356,271.18712868688993,276.7141901962843,8079300.0
2009-10-19,552.69,553.6,548.73,552.09,6429300.0,0.0,1.0,277.2006919806865,277.6571008712082,275.2145609845702,276.899763041881,6429300.0
2009-10-16,547.33,554.75,544.53,549.85,17666100.0,0.0,1.0,274.5123934606907,278.233881337252,273.10805841293165,275.7762950036738,17666100.0
2009-10-15,533.75,536.9,527.27,529.91,12188500.0,0.0,1.0,267.7013684790595,269.2812454077884,264.45133593996013,265.7754232707043,12188500.0
2009-10-14,532.46,535.58,530.0,535.32,6510200.0,0.0,1.0,267.05437126062765,268.6192017424163,265.82056261152513,268.48879920226733,6510200.0
2009-10-13,524.39,527.46,521.38,526.11,6068700.0,0.0,1.0,263.0068770336937,264.54663010391516,261.49721685735284,263.86953999160284,6068700.0
2009-10-12,523.42,525.76,519.3201,524.04,6637700.0,0.0,1.0,262.5203752492915,263.6939981106329,260.46407765561037,262.8313351527238,6637700.0
2009-10-09,516.65,521.51,514.5,516.25,5470700.0,0.0,1.0,259.1248937231028,261.56241812742735,258.0465650257164,258.9242744305658,5470700.0
2009-10-08,519.57,523.25,513.34,514.18,8598900.0,0.0,1.0,260.5894145586229,262.43511204996327,257.4647690773591,257.88606959168675,8598900.0
2009-10-07,499.0,518.99,497.81,517.54,9738600.0,0.0,1.0,250.27256743990762,260.2985165844442,249.6757250446101,259.5712716489976,9738600.0
2009-10-06,491.7001,499.37,491.7001,498.74,5459100.0,0.0,1.0,246.6113155059305,250.4581402855044,246.6113155059305,250.1421648997586,5459100.0
2009-10-05,487.65,492.43,483.34,488.52,4284900.0,0.0,1.0,244.57999501417027,246.9773955599874,242.4183221370841,245.01634197543822,4284900.0
2009-10-02,483.74,491.74,482.6,484.58,5196300.0,0.0,1.0,242.6189414296211,246.6313272803611,242.0471764458906,243.0402419439488,5196300.0
2009-10-01,493.0,496.47,487.0,487.2,5620700.0,0.0,1.0,247.2632780518526,249.00365041461112,244.2539886637976,244.3542983100661,5620700.0
2009-09-30,500.0,500.14,487.24,495.85,6277100.0,0.0,1.0,250.77411567125012,250.84433242363806,244.37436023931983,248.69269051117882,6277100.0
2009-09-29,499.53,499.75,493.01,498.53,4194200.0,0.0,1.0,250.53838800251918,250.6487286134145,247.26829353416602,250.03683977117663,4194200.0
2009-09-28,494.84,501.5,493.295,498.53,3674900.0,0.0,1.0,248.1861267975228,251.5264380182639,247.41123478009868,250.03683977117663,3674900.0
2009-09-25,494.29,499.93,492.0,492.48,4095100.0,0.0,1.0,247.91027527028447,250.73900729505613,246.76172982051014,247.00247297155454,4095100.0
2009-09-24,500.47,501.41,493.0,496.77,5050100.0,0.0,1.0,251.00984333998116,251.48129867744308,247.2632780518526,249.15411488401386,5050100.0
2009-09-23,500.78,507.0,497.71,498.46,5402900.0,0.0,1.0,251.16532329169726,254.2849532906476,249.62557022147575,250.00173139498267,5402900.0
2009-09-22,500.92,501.99,497.81,499.06,6076300.0,0.0,1.0,251.23554004408524,251.7721966516217,249.6757250446101,250.30266033378814,6076300.0
2009-09-21,487.74,498.9,486.22,497.0,4228500.0,0.0,1.0,244.6251343549911,250.22241261677337,243.86278104335048,249.26947097722262,4228500.0
2009-09-18,496.77,496.98,491.23,491.46,6560400.0,0.0,1.0,249.15411488401386,249.25944001259583,246.3755376823764,246.49089377558516,6560400.0
2009-09-17,490.57,497.37,487.15,491.72,8957200.0,0.0,1.0,246.0445158496904,249.45504382281936,244.329220898499,246.62129631573424,8957200.0
2009-09-16,479.8,489.37,478.48,488.29,5165400.0,0.0,1.0,240.6428413981316,245.4426579720794,239.98079773275956,244.90098588222943,5165400.0
2009-09-15,475.08,478.91,472.71,477.54,4791400.0,0.0,1.0,238.27553374619498,240.19646347223681,237.08686443791328,239.50934239529758,4791400.0
2009-09-14,470.51,476.8,470.05,475.12,3947400.0,0.0,1.0,235.98345832895973,239.13819670410413,235.75274614254226,238.29559567544877,3947400.0
2009-09-11,470.4,473.3,467.63,472.14,3801900.0,0.0,1.0,235.92828802351207,237.3827778944054,234.5389994226934,236.8009819460481,3801900.0
2009-09-10,466.65,470.94,462.0,470.94,5064100.0,0.0,1.0,234.04748215597772,236.19912406843707,231.71528288023515,236.19912406843707,5064100.0
2009-09-09,459.06,466.27,458.8,463.97,4386400.0,0.0,1.0,230.24073108008815,233.8568938280676,230.11032853993916,232.70333289597986,4386400.0
2009-09-08,464.29,466.99,455.84,458.62,5308000.0,0.0,1.0,232.86382833000943,234.21800855463417,228.62574577516534,230.02004985829745,5308000.0
2009-09-04,457.57,462.6,455.78,461.3,2995400.0,0.0,1.0,229.49342421538785,232.01621181904065,228.59565288128482,231.36419911829537,2995400.0
2009-09-03,455.82,458.25,455.0,457.52,3289100.0,0.0,1.0,228.6157148105385,229.83447701270077,228.2044452608376,229.46834680382068,3289100.0
2009-09-02,455.82,458.33,452.59,453.01,3605900.0,0.0,1.0,228.6157148105385,229.87460087120812,226.99571402330216,227.20636428046603,3605900.0
2009-09-01,459.68,466.82,454.42,455.76099999999997,5184600.0,0.0,1.0,230.55169098352056,234.132745355306,227.91354728665897,228.5861234648893,5184600.0
2009-08-31,459.79,461.86,458.0,461.67,3911800.0,0.0,1.0,230.60686128896825,231.64506612784717,229.7090899548651,231.54977196389208,3911800.0
2009-08-28,469.26,472.37,463.38,464.75,3539600.0,0.0,1.0,235.35652303978168,236.91633803925686,232.40741943948777,233.094540516427,3539600.0
2009-08-27,468.58,468.58,460.73,466.06,3993800.0,0.0,1.0,235.01547024246875,235.01547024246875,231.07831662643017,233.75156869948572,3993800.0
2009-08-26,472.76,473.0,466.7,468.0,3971600.0,0.0,1.0,237.1119418494804,237.23231342500264,234.07255956754486,234.72457226829013,3971600.0
2009-08-25,469.13,474.35,468.72,471.37,4677300.0,0.0,1.0,235.29132176970714,237.909403537315,235.08568699485676,236.4147898079144,4677300.0
2009-08-24,467.35,470.09,464.425,468.73,4901800.0,0.0,1.0,234.39856591791752,235.77280807179596,232.9315373412407,235.09070247717014,4901800.0
2009-08-21,465.54,466.09,462.65,465.24,7113800.0,0.0,1.0,233.4907636191876,233.7666151464259,232.04128923060773,233.3402991497848,7113800.0
2009-08-20,452.0,462.18,451.23,460.41,7989800.0,0.0,1.0,226.69980056681013,231.80556156187683,226.31360842867642,230.91782119240054,7989800.0
2009-08-19,439.99,445.0,438.5605,443.97,4505400.0,0.0,1.0,220.6762063083867,223.18896294741265,219.95924311168255,222.67236826912983,4505400.0
2009-08-18,445.1,447.7,442.32,445.28,4697400.0,0.0,1.0,223.23911777054687,224.5431431720374,221.8448136874147,223.3293964521885,4697400.0
2009-08-17,451.5,451.99,443.1205,444.89,5235100.0,0.0,1.0,226.44902645113888,226.6947850844967,222.24630304660442,223.1337926419649,5235100.0
2009-08-14,462.78,463.18,456.89,460.0,3346800.0,0.0,1.0,232.1064905006823,232.3071097932193,229.15237141807492,230.71218641755013,3346800.0
2009-08-13,462.15,464.72,458.91,462.28,3986400.0,0.0,1.0,231.79051511493648,233.07949406948674,230.16549884538682,231.855716385011,3986400.0
2009-08-12,455.41,461.75,454.92,458.58,4678100.0,0.0,1.0,228.41008003568803,231.58989582239948,228.16432140233024,229.99998792904373,4678100.0
2009-08-11,453.67,457.23,452.37800000000004,453.936,3421500.0,0.0,1.0,227.53738611315208,229.32289781673143,226.8893857982576,227.67079794268918,3421500.0
2009-08-10,455.14,458.41,453.79,456.61,3480500.0,0.0,1.0,228.2746620132256,229.91472472971557,227.5975719009132,229.01193791329902,3480500.0
2009-08-07,455.67,459.42,454.99,457.1,5081100.0,0.0,1.0,228.5404825758371,230.42128844337148,228.19942977852418,229.25769654665692,5081100.0
2009-08-06,454.3,454.88,448.53,450.36,4217500.0,0.0,1.0,227.85336149889787,228.1442594730765,224.9594282040516,225.87726146740846,4217500.0
2009-08-05,456.0,456.91,447.88,451.14,4679300.0,0.0,1.0,228.7059934921801,229.1624023827018,224.633421853679,226.26846908785558,4679300.0
2009-08-04,449.37,454.0,448.43,453.73400000000004,4774800.0,0.0,1.0,225.38072871837932,227.70289702949512,224.9092733809174,227.569485199958,4774800.0
2009-08-03,448.74,453.9,447.64,452.21,5175400.0,0.0,1.0,225.0647533326336,227.6527422063609,224.5130502781568,226.80512569539204,5175400.0
2009-07-31,449.98,452.7,442.43,443.05,5715000.0,0.0,1.0,225.68667313949828,227.05088432874987,221.8999839928624,222.21094389629474,5715000.0
2009-07-30,442.61,451.47,442.61,445.64,6390800.0,0.0,1.0,221.990262674504,226.43398000419862,221.990262674504,223.50995381547185,6390800.0
2009-07-29,437.23,437.8,431.885,436.24,3970000.0,0.0,1.0,219.2919331898814,219.57781568174659,216.61115789335568,218.79540044085232,3970000.0
2009-07-28,441.0,442.81,436.1,439.85,5059900.0,0.0,1.0,221.18277002204258,222.0905723207725,218.7251836884644,220.60598955599878,5059900.0
2009-07-27,446.04,446.75,437.61,444.8,5003700.0,0.0,1.0,223.71057310800882,224.066672352262,219.48252151779155,223.0886533011441,5003700.0
2009-07-24,435.81,450.49,435.0,446.72,7246500.0,0.0,1.0,218.57973470137506,225.9424627374829,218.17348063398757,224.05162590532174,7246500.0
2009-07-23,428.68,441.21,425.5,437.342,6949400.0,0.0,1.0,215.003695811903,221.28809515062454,213.40877243623387,219.34810659179172,6949400.0
2009-07-22,428.0,430.2,423.5,427.69,5168200.0,0.0,1.0,214.66264301459012,215.76604912354358,212.40567597354885,214.50716306287396,5168200.0
2009-07-21,430.94,431.9,425.72,427.9,5930400.0,0.0,1.0,216.137194814737,216.61868111682583,213.51911304712917,214.61248819145584,5930400.0
2009-07-20,429.88,432.8495,426.25,430.17,6300600.0,0.0,1.0,215.605553689514,217.09490116248557,213.78493360974076,215.75100267660332,6300600.0
2009-07-17,433.0,435.48,426.7,430.25,13694400.0,0.0,1.0,217.1703841713026,218.414223785032,214.01063031384484,215.79112653511075,13694400.0
2009-07-16,436.68,445.75,434.1,442.6,13095800.0,0.0,1.0,219.01608166264302,223.56512412091945,217.72208722577938,221.98524719219063,13095800.0
2009-07-15,429.66,438.68,428.49,438.17,7546400.0,0.0,1.0,215.49521307861863,220.01917812532798,214.90840164794795,219.76338852734332,7546400.0
2009-07-14,423.71,426.73,420.87,424.69,5785800.0,0.0,1.0,212.51100110213082,214.02567676078513,211.0866041251181,213.00251836884644,5785800.0
2009-07-13,416.17400000000004,424.52,415.18,424.3,8083300.0,0.0,1.0,208.73133363073367,212.9172551695182,208.23279468877925,212.80691455862285,8083300.0
2009-07-10,409.575,417.37,408.7,414.4,5847300.0,0.0,1.0,205.42161685210453,209.3311853154193,204.98276214967984,207.8415870683321,5847300.0
2009-07-09,406.12,414.45,405.8,410.39,6544600.0,0.0,1.0,203.6887677128162,207.86666447989919,203.52827227878657,205.83037866064868,6544600.0
2009-07-08,400.0,406.0,398.06,402.49,6875500.0,0.0,1.0,200.6192925370001,203.62858192505507,199.64628896819562,201.86814763304287,6875500.0
2009-07-07,408.24,409.19,395.9801,396.63,6512000.0,0.0,1.0,204.75204996326232,205.22852078303768,198.6031188018264,198.92907499737584,6512000.0
2009-07-06,406.5,410.64,401.66,409.61,4520600.0,0.0,1.0,203.87935604072635,205.95576571848432,201.45186260102867,205.43917104020156,4520600.0
2009-07-02,415.41,415.41,406.81,408.49,5030100.0,0.0,1.0,208.34815078198804,208.34815078198804,204.0348359924425,204.877437021098,5030100.0
2009-07-01,424.2,426.4,418.15,418.99,4616900.0,0.0,1.0,212.7567597354886,213.8601658444421,209.72239293586648,210.14369345019418,4616900.0
2009-06-30,424.0,427.21,418.22,421.59,5182600.0,0.0,1.0,212.65645008922007,214.26641991182956,209.75750131206047,211.4477188516847,5182600.0
2009-06-29,426.0,427.8,422.24,424.14,4334200.0,0.0,1.0,213.65954655190512,214.56233336832162,211.7737252020573,212.72666684160805,4334200.0
2009-06-26,413.68,428.23,413.11,425.32,6506800.0,0.0,1.0,207.4804723417655,214.77799910779893,207.19458984990032,213.31849375459217,6506800.0
2009-06-25,407.0,415.9,406.51,415.77,6082900.0,0.0,1.0,204.1301301563976,208.59390941534585,203.88437152303982,208.5287081452713,6082900.0
2009-06-24,408.74,412.23,406.56,409.29,4910600.0,0.0,1.0,205.0028240789336,206.7532274063189,203.9094489346069,205.27867560617196,4910600.0
2009-06-23,406.65,408.99,402.55,405.68,5793400.0,0.0,1.0,203.9545882754277,205.12821113676918,201.89824052692347,203.4680864910255,5793400.0
2009-06-22,416.95,417.49,401.8901,407.35,8240500.0,0.0,1.0,209.12053505825546,209.39137110318043,201.56726884906055,204.30567203736751,8240500.0
2009-06-19,418.21,420.46,414.58,420.09,8509600.0,0.0,1.0,209.75248582974706,210.8809693502677,207.93186574997372,210.69539650467087,8509600.0
2009-06-18,415.68,418.69,413.0,414.06,6164200.0,0.0,1.0,208.4835688044505,209.99322898079143,207.13941954445258,207.67106066967563,6164200.0
2009-06-17,416.19,419.72,411.56,415.16,6973200.0,0.0,1.0,208.7393584024352,210.5098236590742,206.41719009131938,208.22276372415246,6973200.0
2009-06-16,419.31,421.09,415.42,416.0,6093300.0,0.0,1.0,210.30418888422375,211.19694473601345,208.35316626430145,208.6440642384801,6093300.0
2009-06-15,421.5,421.5,414.0,416.77,7466300.0,0.0,1.0,211.40257951086383,211.40257951086383,207.6409677757951,209.03025637661383,7466300.0
2009-06-12,426.86,427.7,421.21,424.84,5830900.0,0.0,1.0,214.09087803085967,214.51217854518737,211.25713052377446,213.07775060354783,5830900.0
2009-06-11,431.77,433.73,428.37,429.0,5724600.0,0.0,1.0,216.5534798467513,217.5365143801826,214.84821586018685,215.16419124593259,5724600.0
2009-06-10,436.23,437.89,426.67,432.6,6711000.0,0.0,1.0,218.7903849585389,219.62295502256745,213.99558386690455,216.96976487876563,6711000.0
2009-06-09,438.58,440.5,431.76,435.62,6503200.0,0.0,1.0,219.96902330219376,220.93199590637138,216.5484643644379,218.48444053742,6503200.0
2009-06-08,439.5,440.92,434.12,438.77,6191200.0,0.0,1.0,220.4304476750289,221.14264616353523,217.73211819040625,220.0643174661488,6191200.0
2009-06-05,445.07,447.34,439.46,444.32,7354200.0,0.0,1.0,223.22407132360658,224.3625858087541,220.4103857457752,222.84791015009966,7354200.0
2009-06-04,435.3,441.24,434.5,440.28,7268900.0,0.0,1.0,218.3239451033904,221.30314159756486,217.92270651831643,220.821655295476,7268900.0
2009-06-03,426.0,432.463,424.0,431.65,7058500.0,0.0,1.0,213.65954655190512,216.9010527710717,212.65645008922007,216.49329405899024,7058500.0
2009-06-02,426.25,429.96,423.4,428.4,5241900.0,0.0,1.0,213.78493360974076,215.64567754802138,212.35552115041457,214.8632623071271,5241900.0
2009-06-01,418.73,429.6,418.53,426.56,6638100.0,0.0,1.0,210.0132909100452,215.46512018473808,209.91298126377663,213.94041356145686,6638100.0
2009-05-29,412.11,417.2329,410.7,417.23,5291100.0,0.0,1.0,206.69304161855783,209.26242305290225,205.9858586123649,209.26096856303138,5291100.0
2009-05-28,408.68,411.62,404.61,410.4,5332200.0,0.0,1.0,204.97273118505302,206.4472829852,202.93142988348905,205.83539414296212,5332200.0
2009-05-27,405.64,411.8585,404.81,405.56,6062500.0,0.0,1.0,203.4480245617718,206.56690223837518,203.03173952975757,203.4079007032644,6062500.0
2009-05-26,391.9495,405.0,390.0,404.36,6202700.0,0.0,1.0,196.5815785005773,203.12703369371258,195.6038102235751,202.8060428256534,6202700.0
2009-05-22,396.66,398.65,392.0005,393.5,3433700.0,0.0,1.0,198.94412144431615,199.94220242468768,196.60715746037576,197.35922903327386,3433700.0
2009-05-21,396.3,402.84,393.837,396.5,5434100.0,0.0,1.0,198.76356408103283,202.04368951401278,197.52825078723626,198.86387372730132,5434100.0
2009-05-20,402.09,405.67,395.0,397.18,4563400.0,0.0,1.0,201.6675283405059,203.4630710087121,198.11155138028758,199.20492652461425,4563400.0
2009-05-19,396.1,401.64,393.0,398.88,5669300.0,0.0,1.0,198.66325443476435,201.44183163640182,197.1084549176026,200.0575585178965,5669300.0
2009-05-18,394.73,397.31,385.4,396.84,6696600.0,0.0,1.0,197.97613335782518,199.2701277946888,193.2966883593996,199.0344001259578,6696600.0
2009-05-15,391.1,394.11,389.0905,390.0,6011300.0,0.0,1.0,196.15551327805187,197.66517345439283,195.14765210716908,195.6038102235751,6011300.0
2009-05-14,388.8,392.21,384.69,387.5,5868100.0,0.0,1.0,195.0019523459641,196.71223181484203,192.9405891151464,194.34993964521885,5868100.0
2009-05-13,394.09,396.39,388.35,389.54,5679900.0,0.0,1.0,197.6551424897659,198.80870342185366,194.77625564186002,195.3730980371576,5679900.0
2009-05-12,410.01,410.99,395.11,399.01,7574000.0,0.0,1.0,205.63979033273853,206.13130759945415,198.16672168573533,200.12275978797103,7574000.0
2009-05-11,402.8,412.0,401.2,407.98,5113400.0,0.0,1.0,202.0236275847591,206.63787131311008,201.2211504146111,204.6216474231133,5113400.0
2009-05-08,402.85,410.1284,395.0,407.33,7722400.0,0.0,1.0,202.04870499632625,205.69917364332952,198.11155138028758,204.29564107274064,7722400.0
2009-05-07,404.1,404.99,392.5,396.61,5993600.0,0.0,1.0,202.67564028550441,203.1220182113992,196.8576808019314,198.919044032749,5993600.0
2009-05-06,406.79,408.28,401.0,403.47,5260500.0,0.0,1.0,204.02480502781572,204.772111892516,201.12084076834262,202.3596648997586,5260500.0
2009-05-05,399.98,405.0,397.25,402.99,4796700.0,0.0,1.0,200.60926157237327,203.12703369371258,199.24003490080827,202.11892174871414,4796700.0
2009-05-04,398.17,402.4,394.79,401.9793,6399500.0,0.0,1.0,199.7014592736433,201.8230082922221,198.0062262517057,201.6120069512964,6399500.0
2009-05-01,395.03,397.59,391.55,393.69,4850500.0,0.0,1.0,198.12659782722787,199.4105612994646,196.38120998215598,197.4545231972289,4850500.0
2009-04-30,395.76,403.75,394.8,395.97,8702600.0,0.0,1.0,198.4927280361079,202.50009840453444,198.01124173401908,198.59805316468982,8702600.0
2009-04-29,385.97,394.97,385.83,391.47,7212700.0,0.0,1.0,193.58257085126485,198.09650493334732,193.51235409887687,196.34108612364858,7212700.0
2009-04-28,383.75,389.05,381.54,383.71,5881300.0,0.0,1.0,192.46913377768448,195.1273394037997,191.36071218641757,192.44907184843083,5881300.0
2009-04-27,384.34,389.49,382.75,385.95,4576600.0,0.0,1.0,192.76504723417654,195.34802062559044,191.967585546342,193.572539886638,4576600.0
2009-04-24,386.05,393.18,380.5,389.49,6764000.0,0.0,1.0,193.62269470977228,197.19873359924424,190.8391020258213,195.34802062559044,6764000.0
2009-04-23,387.51,389.75,381.11,384.69,5212700.0,0.0,1.0,194.35495512753224,195.47842316573949,191.14504644694026,192.9405891151464,5212700.0
2009-04-22,381.75,390.0,379.01,383.86,6996500.0,0.0,1.0,191.46603731499945,195.6038102235751,190.09179516112098,192.52430408313217,6996500.0
2009-04-21,376.17,384.3,376.1,381.47,7383400.0,0.0,1.0,188.66739818410832,192.74498530492286,188.6322898079144,191.32560381022358,7383400.0
2009-04-20,386.15,390.65,375.89,379.3,8848900.0,0.0,1.0,193.67284953290647,195.92981657394768,188.5269646793324,190.23724414821038,8848900.0
2009-04-17,386.02,399.82,384.81,392.24,21440100.0,0.0,1.0,193.60764826283196,200.52901385535844,193.00077490290752,196.72727826178232,21440100.0
2009-04-16,381.5,392.9,381.02,388.74,20349800.0,0.0,1.0,191.34065025716384,197.0583000944684,191.09990710611942,194.97185945208355,20349800.0
2009-04-15,367.1,381.06,364.16,379.5,9851500.0,0.0,1.0,184.11835572583183,191.11996903537315,182.6438039256849,190.33755379447882,9851500.0
2009-04-14,376.94,376.99,365.6,368.91,6850300.0,0.0,1.0,189.0535903222421,189.0786677338092,183.3660333788181,185.0261580245618,6850300.0
2009-04-13,371.33,379.1,370.3,378.11,6094000.0,0.0,1.0,186.23990474441058,190.13693450194182,185.72331006612785,189.64040175291282,6094000.0
2009-04-09,369.5,374.35,366.25,372.5,6758400.0,0.0,1.0,185.32207148105385,187.75458040306495,183.69203972919072,186.82671617508132,6758400.0
2009-04-08,363.5,365.0,356.21,362.0,5524800.0,0.0,1.0,182.31278209299884,183.0651044400126,178.656495486512,181.5604597459851,5524800.0
2009-04-07,362.6,363.75,355.31,358.65,7352800.0,0.0,1.0,181.8613886847906,182.43816915083445,178.20510207830378,179.8802731709877,7352800.0
2009-04-06,367.0,369.82,361.4021,368.24,6554000.0,0.0,1.0,184.0682009026976,185.48256691508342,181.2605840584654,184.6901207095623,6554000.0
2009-04-03,364.5,371.72,358.0,369.78,7572000.0,0.0,1.0,182.8143303243413,186.43550855463417,179.55426682061508,185.4625049858297,7572000.0
2009-04-02,363.31,369.76,360.32,362.5,8967000.0,0.0,1.0,182.21748792904373,185.45247402120287,180.71785871732968,181.81123386165638,8967000.0
2009-04-01,343.78,355.24,340.61,354.09,6595700.0,0.0,1.0,172.42225097092472,178.1699937021098,170.83234307756902,177.5932132360659,6595700.0
2009-03-31,348.934,353.51,346.176,348.06,7303200.0,0.0,1.0,175.00723055526402,177.30231526188726,173.62396053322135,174.56887740107064,7303200.0
2009-03-30,342.548,343.81,336.055,342.69,6182000.0,0.0,1.0,171.80434354991078,172.43729741786498,168.54779088380394,171.87556339876141,6182000.0
2009-03-27,350.0,351.9961,345.47,347.7,6638900.0,0.0,1.0,175.5418809698751,176.5430213944579,173.26986748189358,174.38832003778737,6638900.0
2009-03-26,353.13,359.16,348.5,353.29,11994500.0,0.0,1.0,177.11172693397708,180.1360627689724,174.78955862286134,177.19197465099194,11994500.0
2009-03-25,350.4,351.34,336.25,344.07,8663900.0,0.0,1.0,175.7425002624121,176.21395559987403,168.64559278891568,172.56769995801406,8663900.0
2009-03-24,346.5,353.84,344.0,347.32,7632300.0,0.0,1.0,173.78646216017634,177.4678261782303,172.5325915818201,174.19773170987722,7632300.0
2009-03-23,333.56,349.45,333.03,348.601,8534400.0,0.0,1.0,167.29642804660438,175.26602944263672,167.03060748399284,174.84021499422693,8534400.0
2009-03-20,330.3,332.99,326.34,330.16,9466300.0,0.0,1.0,165.66138081242784,167.01054555473914,163.67524981631152,165.59116406003992,9466300.0
2009-03-19,331.68,336.0,327.38,329.94,8214100.0,0.0,1.0,166.35351737168048,168.5202057310801,164.19685997690775,165.48082344914454,8214100.0
2009-03-18,334.79,340.0,328.0537,333.1,10014300.0,0.0,1.0,167.91333237115566,170.5263986564501,164.53475302036318,167.06571586018688,10014300.0
2009-03-17,320.18,335.34,319.09,335.34,9415500.0,0.0,1.0,160.58571271124174,168.18918389839402,160.0390251390784,168.18918389839402,9415500.0
2009-03-16,325.99,329.73,318.59,319.69,9883700.0,0.0,1.0,163.49970793534166,165.37549832056263,159.78825102340716,160.3399540778839,9883700.0
2009-03-13,326.1,327.46,319.0301,324.42,7804900.0,0.0,1.0,163.55487824078938,164.23698383541515,160.00898240002095,162.71227721213396,7804900.0
2009-03-12,317.54,325.0,313.65,323.53,10038100.0,0.0,1.0,159.26162538049758,163.00317518631257,157.3106027605752,162.2658992862391,10038100.0
2009-03-11,310.1,320.0,305.71,317.91,11835300.0,0.0,1.0,155.53010653930934,160.4954340296001,153.32830980371574,159.44719822609426,11835300.0
2009-03-10,298.25,310.5,294.25,308.17,13446900.0,0.0,1.0,149.58675999790069,155.73072583184634,147.5805670725307,154.5621184528183,13446900.0
2009-03-09,299.64599999999996,306.57,289.45,290.89,12929600.0,0.0,1.0,150.28692132885485,153.75964128267032,145.17313556208669,145.89536501521988,12929600.0
2009-03-06,307.22,310.19,294.249,308.57,14453900.0,0.0,1.0,154.08564763304295,155.57524588013015,147.58006552429939,154.7627377453553,14453900.0
2009-03-05,316.22,319.08,302.64,305.64,13046700.0,0.0,1.0,158.59958171512545,160.03400965676497,151.78855673349423,153.29320142752178,13046700.0
2009-03-04,323.16,329.0,315.38,318.92,15621100.0,0.0,1.0,162.0803264406424,165.0093681116826,158.1782812007977,159.9537619397502,15621100.0
2009-03-03,330.07,333.69,322.35,325.48,13036500.0,0.0,1.0,165.54602471921905,167.36162931667891,161.67407237325497,163.243918337357,13036500.0
2009-03-02,333.33,340.6999,326.0,327.16,11565400.0,0.0,1.0,167.18107195339564,170.87743226356667,163.5047234176551,164.0865193660124,11565400.0
2009-02-27,332.95,343.82,331.11,337.99,10829100.0,0.0,1.0,166.99048362548547,172.44231290017845,166.06763487981527,169.51828671145168,10829100.0
2009-02-26,345.98,352.49,337.16,337.18,11199900.0,0.0,1.0,173.52565707987824,176.79073606591788,169.10200167943742,169.11203264406424,11199900.0
2009-02-25,342.15,352.3,338.92,341.64,12865300.0,0.0,1.0,171.60472735383647,176.69544190196285,169.9847265666002,171.34893775585178,12865300.0
2009-02-24,331.02,349.62,330.89,345.45,12179600.0,0.0,1.0,166.02249553899443,175.3512926419649,165.9572942689199,173.2598365172667,12179600.0
2009-02-23,347.0,349.8,329.55,330.06,10431700.0,0.0,1.0,174.0372362758476,175.4415713236066,165.28521963892098,165.54100923690564,10431700.0
2009-02-20,338.05,348.92,335.0,346.45,12421700.0,0.0,1.0,169.54837960533223,175.00020888002518,168.0186574997376,173.7613847486092,12421700.0
2009-02-19,357.5,359.8,341.41,342.64,9967400.0,0.0,1.0,179.30349270494384,180.4570536370316,171.23358166264302,171.8504859871943,9967400.0
2009-02-18,347.04,353.38,340.52,353.11,12036900.0,0.0,1.0,174.05729820510132,177.23711399181275,170.78720373674818,177.10169596935032,12036900.0
2009-02-17,345.59,347.09,339.69,342.66,11349400.0,0.0,1.0,173.33005326965466,174.0823756166684,170.3709187047339,171.86051695182118,11349400.0
2009-02-13,361.43,362.99,355.23,357.68,8285100.0,0.0,1.0,181.27457725411983,182.05699249501416,178.16497821979638,179.39377138658546,8285100.0
2009-02-12,353.16,363.62,351.48,363.05,11089400.0,0.0,1.0,177.1267733809174,182.37296788075997,176.284172352262,182.08708538889476,11089400.0
2009-02-11,358.96,365.0,353.0,358.04,10452700.0,0.0,1.0,180.03575312270385,183.0651044400126,177.0465256639026,179.5743287498688,10452700.0
2009-02-10,375.26,377.5,357.89,358.51,14193100.0,0.0,1.0,188.2109892935866,189.33445733179386,179.4990965151674,179.81005641859974,14193100.0
2009-02-09,370.82,381.0,367.3,378.77,9944600.0,0.0,1.0,185.98411514642598,191.08987614149257,184.21866537210042,189.97142358559884,9944600.0
2009-02-06,356.46,373.81,355.44,371.28,14062100.0,0.0,1.0,178.7818825443476,187.48374435814003,178.2703033483783,186.21482733284347,14062100.0
2009-02-05,340.47,355.38,337.0,353.72,14514200.0,0.0,1.0,170.7621263251811,178.24021045449777,169.0217539624226,177.40764039046917,14514200.0
2009-02-04,340.296,354.44,339.17,343.0,13621100.0,0.0,1.0,170.67485693292747,177.76875511703582,170.11011362443585,172.0310433504776,13621100.0
2009-02-03,342.57,343.0,333.8285,340.45,13099800.0,0.0,1.0,171.81537761100032,172.0310433504776,167.43109374671982,170.75209536055422,13099800.0
2009-02-02,334.27,345.0,332.0,340.57,10403300.0,0.0,1.0,167.65252729085756,173.03413981316257,166.51401280571008,170.81228114831532,10403300.0
2009-01-30,344.69,348.8,336.001,338.53,9334600.0,0.0,1.0,172.8786598614464,174.9400230922641,168.5207072793114,169.7891227563766,9334600.0
2009-01-29,344.54,345.05,340.11,343.32,14553000.0,0.0,1.0,172.80342762674502,173.05921722472968,170.58156896189774,172.19153878450715,14553000.0
2009-01-28,337.98,352.33,336.31,348.67,15367400.0,0.0,1.0,169.51327122913824,176.71048834890308,168.67568568279626,174.87482182218957,15367400.0
2009-01-27,326.0,333.87,324.27,331.48,9844700.0,0.0,1.0,163.5047234176551,167.45190799832056,162.63704497743254,166.25320772541195,9844700.0
2009-01-26,324.85,328.0,320.56,323.87,9212100.0,0.0,1.0,162.9279429516112,164.5078198803401,160.7763010391519,162.43642568489557,9212100.0
2009-01-23,309.279,331.96,304.22,324.7,21444100.0,0.0,1.0,155.11833544137713,166.49395087645638,152.58100293901543,162.85271071690985,21444100.0
2009-01-22,298.04,309.35,295.15,306.5,16517400.0,0.0,1.0,149.4814348693188,155.15394536580246,148.03196048073897,153.7245329064763,16517400.0
2009-01-21,289.79,303.5,288.35,303.08,9839100.0,0.0,1.0,145.34366196074316,152.21988821244884,144.62143250760997,152.009237955285,9839100.0
2009-01-20,299.14,299.5,282.75,282.75,10086300.0,0.0,1.0,150.03313792379552,150.21369528707882,141.81276241209196,141.81276241209196,10086300.0
2009-01-16,305.02,308.25,295.7,299.67,10438300.0,0.0,1.0,152.98224152408943,154.60224231132568,148.3078120079773,150.29895848640706,10438300.0
2009-01-15,297.57,303.58,286.79,298.99,11857100.0,0.0,1.0,149.24570720058782,152.26001207095618,143.83901726671567,149.95790568909416,11857100.0
2009-01-14,310.0,313.8,297.75,300.97,10924800.0,0.0,1.0,155.4799517161751,157.38583499527658,149.33598588222947,150.9509711871523,10924800.0
2009-01-13,311.77,320.6,310.39,314.32,8856100.0,0.0,1.0,156.36769208565133,160.7963629684056,155.67555552639863,157.64664007557468,8856100.0
2009-01-12,316.31,318.95,310.23,312.69,6601900.0,0.0,1.0,158.64472105594626,159.96880838669045,155.59530780938385,156.8291164584864,6601900.0
2009-01-09,327.5,327.5,313.4,315.07,8672300.0,0.0,1.0,164.25704576466885,164.25704576466885,157.1852157027396,158.02280124908157,8672300.0
2009-01-08,318.28,325.19,317.34,325.19,7194100.0,0.0,1.0,159.63277107169097,163.09846935026766,159.16131573422902,163.09846935026766,7194100.0
2009-01-07,328.32,330.9099,318.75,322.01,8980000.0,0.0,1.0,164.66831531436966,165.96727507872362,159.86849874042196,161.5035459745985,8980000.0
2009-01-06,332.98,340.79900000000004,326.39,334.06,12837500.0,0.0,1.0,167.00553007242576,170.92713569329274,163.70032722787866,167.54720216227562,12837500.0
2009-01-05,321.0,331.24,315.0,328.05,9768200.0,0.0,1.0,160.9969822609426,166.13283614988978,157.98769287288758,164.5328972919072,9768200.0
2009-01-02,308.5995,321.8199,305.5,321.32,7213700.0,0.0,1.0,154.7775334181799,161.4082016558203,153.22298467513383,161.1574776949722,7213700.0
2008-12-31,304.2,311.0,302.6101,307.65,5767800.0,0.0,1.0,152.5709719743886,155.9814999475176,151.77356044137713,154.30131337252018,5767800.0
2008-12-30,300.8,306.81,298.71,303.11,7679300.0,0.0,1.0,150.8657079878241,153.88001285819254,149.81747218431826,152.02428440222525,7679300.0
2008-12-29,300.22,301.38,291.58,297.42,7396300.0,0.0,1.0,150.57481001364545,151.15660596200271,146.24143329484622,149.17047496588643,7396300.0
2008-12-26,304.07,305.26,298.31,300.36,3914200.0,0.0,1.0,152.50577070431402,153.10261309961163,149.61685289178126,150.6450267660334,3914200.0
2008-12-24,301.4799,306.34,298.38,302.95,3839100.0,0.0,1.0,151.20671063031384,153.64428518946153,149.65196126797522,151.94403668521045,3839100.0
2008-12-23,300.43,303.31,296.67,298.02,7547800.0,0.0,1.0,150.68013514222739,152.12459404849375,148.79431379237957,149.4714039046919,7547800.0
2008-12-22,308.56,309.5,290.63,297.11,7827300.0,0.0,1.0,154.75772226304187,155.22917760050382,145.7649624750709,149.0149950141703,7827300.0
2008-12-19,316.27,317.79,309.0,310.17,11213900.0,0.0,1.0,158.62465912669253,159.38701243833316,154.97840348483254,155.5652149155033,11213900.0
2008-12-18,316.7,320.35,309.11,310.28,9517400.0,0.0,1.0,158.84032486616982,160.67097591056998,155.03357379028026,155.62038522095096,9517400.0
2008-12-17,318.64,322.13,312.42,315.24,11567800.0,0.0,1.0,159.8133284349743,161.5637317623596,156.69369843602394,158.10806444840978,11567800.0
2008-12-16,314.52,329.5,311.27,325.28,14105000.0,0.0,1.0,157.74694972184318,165.26014222735384,156.11691796998002,163.14360869108847,14105000.0
2008-12-15,314.01,318.49,305.11,310.67,13462300.0,0.0,1.0,157.49116012385852,159.7380962002729,153.02738086491027,155.81598903117455,13462300.0
2008-12-12,295.71,316.47,294.0,315.76,11432700.0,0.0,1.0,148.31282749029074,158.72496877296106,147.4551800146951,158.36886952870788,11432700.0
2008-12-11,304.17,312.88,297.8,300.22,12346000.0,0.0,1.0,152.55592552744832,156.92441062244146,149.3610632937966,150.57481001364545,12346000.0
2008-12-10,309.24,314.9,304.51,308.82,10463500.0,0.0,1.0,155.0987750603548,157.9375380497533,152.72645192610474,154.8881248031909,10463500.0
2008-12-09,297.69,318.0,297.01,305.97,13766000.0,0.0,1.0,149.30589298834892,159.4923375669151,148.964840191036,153.4587123438648,13766000.0
2008-12-08,289.99,309.44,282.0,302.11,16272300.0,0.0,1.0,145.44397160701166,155.1990847066233,141.4366012385851,151.52273617088275,16272300.0
2008-12-05,271.02,284.24,264.02,283.99,13029300.0,0.0,1.0,135.9296016584444,142.56006927679232,132.41876403904692,142.43468221895662,13029300.0
2008-12-04,276.53,283.49,268.77,274.34,9763400.0,0.0,1.0,138.6931324131416,142.1839081032854,134.8011181379238,137.59474178650152,9763400.0
2008-12-03,269.85,281.36,265.34,279.43,11797700.0,0.0,1.0,135.34279022777372,141.11561037052587,133.08080770441902,140.14762228403484,11797700.0
2008-12-02,269.73,277.78,262.5801,275.11,11667700.0,0.0,1.0,135.2826044400126,139.3200677023197,131.69658474073685,137.98093392463525,11667700.0
2008-12-01,286.68,287.3799,265.983,265.99,11410900.0,0.0,1.0,143.78384696126795,144.1348805683846,133.40330321717224,133.40681405479165,11410900.0
2008-11-28,290.58,296.45,288.2801,292.96,5125800.0,0.0,1.0,145.73988506350372,148.6839731814842,144.58637428623908,146.93356985409886,5125800.0
2008-11-26,280.28,295.46,276.2,292.09,12700400.0,0.0,1.0,140.57393828067595,148.1874404324551,138.52762149679856,146.49722289283088,12700400.0
2008-11-25,268.68,286.66,267.32,282.05,21520800.0,0.0,1.0,134.75597879710298,143.77381599664113,134.07387320247716,141.46167865015218,21520800.0
2008-11-24,269.26,269.95,249.01,257.44,20089200.0,0.0,1.0,135.04687677128157,135.39294505090794,124.890525086596,129.11857667681326,20089200.0
2008-11-21,262.51,269.37,247.3,262.43,20468500.0,0.0,1.0,131.66142620971974,135.1020470767293,124.0328776110003,131.62130235121234,20468500.0
2008-11-20,274.89,282.94,259.04,259.56,19539200.0,0.0,1.0,137.8705933137399,141.90805657604704,129.92105384696129,130.18185892725936,19539200.0
2008-11-19,295.39,300.19,278.58,280.18,15653500.0,0.0,1.0,148.15233205626112,150.55976356670516,139.7213062873937,140.52378345754173,15653500.0
2008-11-18,301.57,303.73,285.35,297.42,16675500.0,0.0,1.0,151.2519001259578,152.33524430565762,143.11678781358245,149.17047496588643,16675500.0
2008-11-17,303.0,310.16,297.95,300.12,15072500.0,0.0,1.0,151.9691140967776,155.5601994331899,149.43629552849794,150.52465519051114,15072500.0
2008-11-14,303.25,324.99,302.56,310.02,19015100.0,0.0,1.0,152.0945011546132,162.99815970399916,151.74843287498692,155.48998268080192,19015100.0
2008-11-13,291.77,313.0,280.0,312.08,26442900.0,0.0,1.0,146.3367274588013,156.98459641020258,140.43350477590008,156.5231720373675,26442900.0
2008-11-12,302.05,312.4899,287.76,291.0,20082000.0,0.0,1.0,151.49264327700217,156.72875665739474,144.32551905111788,145.95053532066757,20082000.0
2008-11-11,308.69,316.3,300.52099999999996,311.46,20272900.0,0.0,1.0,154.8229235331164,158.63970557363285,150.72577603127954,156.21221213393508,20272900.0
2008-11-10,328.0,329.444,309.47,318.78,16144000.0,0.0,1.0,164.5078198803401,165.23205552639863,155.21413115356356,159.88354518736222,16144000.0
2008-11-07,333.12,341.15,325.33099999999996,331.14,9353200.0,0.0,1.0,167.07574682481368,171.10317912249394,163.16918765088698,166.08268132675553,9353200.0
2008-11-06,339.97,344.42,325.81,331.22,17132400.0,0.0,1.0,170.51135220950982,172.74324183898395,163.4094292537,166.12280518526296,17132400.0
2008-11-05,362.15,368.88,341.31,342.24,13879100.0,0.0,1.0,181.63569198068646,185.0111115776215,171.18342683950874,171.6498666946573,13879100.0
2008-11-04,353.44,372.36,345.5,366.94,14685100.0,0.0,1.0,177.26720688569333,186.7564994226934,173.28491392883384,184.03810800881703,14685100.0
2008-11-03,357.58,362.99,341.43,346.49,11897000.0,0.0,1.0,179.34361656345123,182.05699249501416,171.24361262726987,173.7814466778629,11897000.0
2008-10-31,356.16,371.9599,354.27,359.36,14831700.0,0.0,1.0,178.63141807494492,186.5558299753333,177.68349191770756,180.2363724152409,14831700.0
2008-10-30,368.46,372.0,358.37,359.69,15961800.0,0.0,1.0,184.8004613204576,186.5759420594101,179.73983966621182,180.4018833315839,15961800.0
2008-10-29,365.79,371.0,352.37,358.0,19493600.0,0.0,1.0,183.46132754277318,186.0743938280676,176.7305502781568,179.55426682061508,19493600.0
2008-10-28,339.05,369.31,328.51,368.75,16194500.0,0.0,1.0,170.0499278366747,185.22677731709882,164.76360947832475,184.94591030754697,16194500.0
2008-10-27,334.81,343.0,325.6,329.49,12388900.0,0.0,1.0,167.9233633357825,172.0310433504776,163.3041041251181,165.25512674504043,12388900.0
2008-10-24,326.47,350.47,324.74,339.29,14703200.0,0.0,1.0,163.7404510863861,175.7776086386061,162.87277264616353,170.1702994121969,14703200.0
2008-10-23,353.65,358.0,337.99,352.32,12944800.0,0.0,1.0,177.37253201427518,179.55426682061508,169.51828671145168,176.7054728665897,12944800.0
2008-10-22,356.99,369.69,344.0,355.67,13106800.0,0.0,1.0,179.0477031069592,185.41736564500889,172.5325915818201,178.3856594415871,13106800.0
2008-10-21,372.39,383.78,362.0,362.75,11552400.0,0.0,1.0,186.77154586963368,192.48418022462474,181.5604597459851,181.936620919492,11552400.0
2008-10-20,379.75,380.98,359.59,379.32,13493200.0,0.0,1.0,190.46294085231446,191.07984517686572,180.35172850844967,190.24727511283717,13493200.0
2008-10-17,378.96,386.0,363.55,372.54,28469900.0,0.0,1.0,190.0667177495539,193.5976172982051,182.337859504566,186.84677810433502,28469900.0
2008-10-16,332.76,356.5,309.44,353.02,32446900.0,0.0,1.0,166.89518946153038,178.80194447360134,155.1990847066233,177.0565566285294,32446900.0
2008-10-15,354.65,359.0,338.83,339.17,13429300.0,0.0,1.0,177.87408024561768,180.05581505195758,169.93958722577938,170.11011362443585,13429300.0
2008-10-14,393.53,394.5,357.0,362.71,15554000.0,0.0,1.0,197.37427548021407,197.8607772646164,179.0527185892726,181.91655899023826,15554000.0
2008-10-13,355.79,381.95,345.75,381.02,17793100.0,0.0,1.0,178.44584522934818,191.566346961268,173.41030098666943,191.09990710611942,17793100.0
2008-10-10,313.16,341.89,310.3,332.0,21174400.0,0.0,1.0,157.06484412721736,171.4743248136874,155.63041618557784,166.51401280571008,21174400.0
2008-10-09,344.52,348.5661,321.67,328.98,16133800.0,0.0,1.0,172.79339666211814,174.8227109609531,161.3330195759421,164.99933714705577,16133800.0
2008-10-08,330.16,358.99,326.11,338.11,23629100.0,0.0,1.0,165.59116406003992,180.05079956964417,163.55989372310273,169.57847249921278,23629100.0
2008-10-07,373.33,374.98,345.37,346.01,22086600.0,0.0,1.0,187.2430012070956,188.0705557888108,173.2197126587593,173.5407035268185,22086600.0
2008-10-06,373.98,375.99,357.16,371.21,22418700.0,0.0,1.0,187.5690075574683,188.5771195024667,179.13296630628741,186.1797189566495,22418700.0
2008-10-03,399.9,412.4999,383.07,386.91,15969800.0,0.0,1.0,200.56913771386584,206.88859527395823,192.12808098037158,194.0540261887268,15969800.0
2008-10-02,409.79,409.98,386.0,390.49,11957800.0,0.0,1.0,205.52944972184318,205.62474388579827,193.5976172982051,195.8495688569329,11957800.0
2008-10-01,411.15,416.98,403.1,411.72,12457100.0,0.0,1.0,206.21155531646897,209.13558150519574,202.17409205416183,206.4974378083342,12457100.0
2008-09-30,395.98,425.08,392.32,400.52,6166400.0,0.0,1.0,198.60306864700325,213.19812217906997,196.7674021202897,200.8800976172982,6166400.0
2008-09-29,419.51,423.51,380.71,381.0,21504200.0,0.0,1.0,210.40449853049228,212.41069145586232,190.94442715440326,191.08987614149257,21504200.0
2008-09-26,428.0,437.16,421.0301,431.04,10574400.0,0.0,1.0,214.66264301459012,219.25682481368744,211.16690199695603,216.18734963787134,10574400.0
2008-09-25,438.84,450.0,435.98,439.6,10030500.0,0.0,1.0,220.09942584234278,225.6967041041251,218.66499790070327,220.48060249816314,10030500.0
2008-09-24,430.34,445.0,430.11,435.11,8475500.0,0.0,1.0,215.8362658759316,223.18896294741265,215.72090978272283,218.22865093943528,8475500.0
2008-09-23,433.25,440.79,425.7201,429.27,10397900.0,0.0,1.0,217.29577122913827,221.0774448934607,213.51916320195235,215.29960926839507,10397900.0
2008-09-22,454.13,454.13,429.0,430.14,8805700.0,0.0,1.0,227.76809829956963,227.76809829956963,215.16419124593259,215.73595622966306,8805700.0
2008-09-19,461.0,462.07,443.28,449.15,19991900.0,0.0,1.0,231.21373464889263,231.7503912564291,222.32629998950353,225.27038810748402,19991900.0
2008-09-18,422.64,439.18,410.5,439.08,17161600.0,0.0,1.0,211.9743444945943,220.2699522409993,205.88554896609642,220.21979741786498,17161600.0
2008-09-17,438.48,439.14,413.44,414.49,18235500.0,0.0,1.0,219.91886847905948,220.24989031174562,207.36010076624333,207.8867264091529,18235500.0
2008-09-16,425.96,449.28,425.49,442.93,13967400.0,0.0,1.0,213.6394846226514,225.3355893775585,213.40375695392044,222.15075810853364,13967400.0
2008-09-15,424.0,441.97,423.71,433.86,13121600.0,0.0,1.0,212.65645008922007,221.6692718064449,212.51100110213082,217.60171565025718,13121600.0
2008-09-12,430.21,441.99,429.0,437.66,12043900.0,0.0,1.0,215.77106460585705,221.6793027710717,215.16419124593259,219.50759892935864,12043900.0
2008-09-11,408.35,435.09,406.38,433.75,12929800.0,0.0,1.0,204.80722026870998,218.21861997480843,203.81917025296525,217.5465453448095,12929800.0
2008-09-10,424.47,424.48,409.68,414.16,12441100.0,0.0,1.0,212.8921777579511,212.89719324026456,205.47427941639552,207.72121549281,12441100.0
2008-09-09,423.17,432.38,415.0,418.66,14444700.0,0.0,1.0,212.24016505720584,216.85942426787025,208.1425160071376,209.9781825338512,14444700.0
2008-09-08,452.02,452.94,417.5501,419.95,18017700.0,0.0,1.0,226.70983153143692,227.17125590427207,209.42151415188408,210.62517975228297,18017700.0
2008-09-05,445.49,452.45599999999996,440.08,444.25,9059500.0,0.0,1.0,223.43472158077046,226.9285065603023,220.7213456492075,222.8128017739057,9059500.0
2008-09-04,460.0,463.24,449.4,450.26,9687300.0,0.0,1.0,230.71218641755013,232.33720268709985,225.3957751653196,225.82710664427415,9687300.0
2008-09-03,468.195,474.2899,459.58,464.41,8620500.0,0.0,1.0,234.8223741734019,237.8792604886113,230.50153616038625,232.92401411777053,8620500.0
2008-09-02,476.77,482.18,461.42,465.25,12210700.0,0.0,1.0,239.12315025716384,241.8365261887268,231.42438490605647,233.34531463209822,12210700.0
2008-08-29,469.75,471.01,462.33,463.29,7688700.0,0.0,1.0,235.6022816731395,236.23423244463103,231.88079379657813,232.36228009866696,7688700.0
2008-08-28,472.49,476.45,470.33,473.78,6053300.0,0.0,1.0,236.976523827018,238.96265482313424,235.8931796473181,237.62352104544976,6053300.0
2008-08-27,473.73,474.83,464.84,468.58,8765400.0,0.0,1.0,237.59844363388262,238.1501466883594,233.1396798572478,235.01547024246875,8765400.0
2008-08-26,483.46,483.46,470.59,474.16,6609700.0,0.0,1.0,242.4785079248452,242.4785079248452,236.02358218746718,237.81410937336,6609700.0
2008-08-25,486.11,497.0,481.5,483.01,4024500.0,0.0,1.0,243.8076107379028,249.26947097722262,241.49547339141387,242.25281122074105,4024500.0
2008-08-22,491.5,494.876,489.48,490.59,4589800.0,0.0,1.0,246.5109557048389,248.20418253385117,245.49782827752705,246.05454681431718,4589800.0
2008-08-21,482.92,489.8999,479.27,486.53,7021100.0,0.0,1.0,242.20767187992024,245.7084283798677,240.37702083552009,244.01826099506664,7021100.0
2008-08-20,494.72,496.69,482.5701,485.0,7956200.0,0.0,1.0,248.12594100976173,249.11399102550646,242.0321801537735,243.25089220111263,7956200.0
2008-08-19,490.43,498.28,486.63,490.5,6086900.0,0.0,1.0,245.9742990973024,249.91145271334102,244.06841581820092,246.0094074734964,6086900.0
2008-08-18,509.84,510.0,495.5101,498.3,6661100.0,0.0,1.0,255.70935026766028,255.78959798467514,248.52221426734542,249.9214836779679,6661100.0
2008-08-15,506.99,510.66,505.5,510.15,7084300.0,0.0,1.0,254.2799378083342,256.12061981736116,253.53263094363388,255.8648302193765,7084300.0
2008-08-14,497.7,507.61,496.29,505.49,5831300.0,0.0,1.0,249.6205547391624,254.59089771176656,248.91337173296947,253.52761546132047,5831300.0
2008-08-13,501.6,503.54,493.88,500.03,7243700.0,0.0,1.0,251.57659284139814,252.54959641020255,247.70464049543403,250.78916211819043,7243700.0
2008-08-12,502.0,506.13,498.0,502.61,5505800.0,0.0,1.0,251.77721213393517,253.8486063293797,249.77101920856515,252.0831565550541,5505800.0
2008-08-11,492.47,508.88,491.78,500.84,8470100.0,0.0,1.0,246.99745748924113,255.22786396557154,246.65138920961482,251.1954161855778,8470100.0
2008-08-08,480.15,495.75,475.69,495.01,7471100.0,0.0,1.0,240.81838327910148,248.64253568804446,238.58147816731395,248.27138999685104,7471100.0
2008-08-07,482.0,484.0,476.41,479.12,5542000.0,0.0,1.0,241.74624750708512,242.74934396977014,238.94259289388057,240.3017886008187,5542000.0
2008-08-06,478.37,489.77,472.51,486.34,6744800.0,0.0,1.0,239.92562742731187,245.6432772646164,236.98655479164483,243.92296683111155,6744800.0
2008-08-05,467.89,480.08,466.33,479.85,7161800.0,0.0,1.0,234.66940196284244,240.78327490290752,233.88698672194812,240.66791880969882,7161800.0
2008-08-04,468.8,473.01,461.9,463.0,4969000.0,0.0,1.0,235.12581085336416,237.23732890731603,231.66512805710087,232.21683111157762,4969000.0
2008-08-01,472.06,473.22,462.5,467.86,6009700.0,0.0,1.0,236.7608580875407,237.34265403589802,231.9660569959064,234.65435551590213,6009700.0
2008-07-31,475.96,480.89,471.44,473.75,5724400.0,0.0,1.0,238.71689618977643,241.1895289702949,236.44989818410832,237.60847459850947,5724400.0
2008-07-30,485.5,486.02,472.81,482.7,6974400.0,0.0,1.0,243.50166631678385,243.76247139708198,237.13701926104758,242.0973312690249,6974400.0
2008-07-29,479.3,487.26,478.0,483.11,5599900.0,0.0,1.0,240.3920672824604,244.38439120394668,239.74005458171516,242.3029660438753,5599900.0
2008-07-28,492.09,492.09,475.13,477.12,6313600.0,0.0,1.0,246.80686916133092,246.80686916133092,238.30061115776212,239.29869213813373,6313600.0
2008-07-25,486.96,493.13199999999995,481.5,491.98,6360600.0,0.0,1.0,244.23392673454396,247.32948241838986,241.49547339141387,246.75169885588332,6360600.0
2008-07-24,496.84,496.87,475.62,475.62,7074700.0,0.0,1.0,249.18922326020783,249.2042697071481,238.54636979112004,238.54636979112004,7074700.0
2008-07-23,482.0,497.23,478.1,489.22,9778400.0,0.0,1.0,241.74624750708512,249.3848270704314,239.79020940484935,245.367425737378,9778400.0
2008-07-22,467.0,480.25,465.6005,477.11,9373600.0,0.0,1.0,234.22302403694763,240.86853810223576,233.5211072871838,239.29367665582032,9373600.0
2008-07-21,480.44,484.09,465.7,468.8,11791100.0,0.0,1.0,240.9638322661908,242.7944833105909,233.5710113362024,235.12581085336416,11791100.0
2008-07-18,498.84,498.98,478.19,481.32,22562200.0,0.0,1.0,250.1923197228928,250.2625364752808,239.83534874567022,241.40519470977227,22562200.0
2008-07-17,535.35,537.05,524.5,533.44,17557200.0,0.0,1.0,268.5038456492075,269.3564776424897,263.0620473391414,267.5458885273434,17557200.0
2008-07-16,514.04,536.5,510.6,535.6,9474900.0,0.0,1.0,257.8158528392988,269.0806261152514,256.0905269234806,268.6292327070432,9474900.0
2008-07-15,516.28,527.5,501.1,516.09,12129800.0,0.0,1.0,258.93932087750596,264.56669203316886,251.3258187257269,258.844026713551,12129800.0
2008-07-14,536.5,540.0641,515.45,521.62,8840700.0,0.0,1.0,269.0806261152514,270.86819416657914,258.52303584549185,261.617588432875,8840700.0
2008-07-11,536.5,539.5,519.43,533.8,9952800.0,0.0,1.0,269.0806261152514,270.5852708092789,260.5191978062349,267.7264458906266,9952800.0
2008-07-10,545.0,549.5,530.721,540.57,8654700.0,0.0,1.0,273.34378608166264,275.6007531227039,266.1821788863231,271.12192741681537,8654700.0
2008-07-09,550.76,555.68,540.73,541.55,8299600.0,0.0,1.0,276.2327038941954,278.7003211924005,271.20217513383017,271.613444683531,8299600.0
2008-07-08,545.34,555.19,540.0,554.53,9854900.0,0.0,1.0,273.5143124803191,278.4545625590428,270.83604492495016,278.1235407263567,9854900.0
2008-07-07,542.33,549.0,535.6,543.91,8501800.0,0.0,1.0,272.00465230397816,275.34997900703263,268.6292327070432,272.79709850949934,8501800.0
2008-07-03,531.0,539.23,527.5,537.0,4796100.0,0.0,1.0,266.32211084286763,270.44985278681645,264.56669203316886,269.3314002309227,4796100.0
2008-07-02,535.77,540.38,526.06,527.04,8437500.0,0.0,1.0,268.71449590637144,271.0266332528603,263.8444625800357,264.33597984675134,8437500.0
2008-07-01,520.0,536.72,517.0,534.73,9909800.0,0.0,1.0,260.8050802981001,269.1909667261468,259.3004356040726,268.1928857457752,9909800.0
2008-06-30,532.25,538.0,523.06,526.42,7523000.0,0.0,1.0,266.9490461320457,269.8329484622652,262.3398178860082,264.02501994331897,7523000.0
2008-06-27,527.41,530.0,515.09,528.07,10884100.0,0.0,1.0,264.521552692348,265.82056261152513,258.3424784822085,264.85257452503413,10884100.0
2008-06-26,544.59,544.93,528.26,528.82,11307600.0,0.0,1.0,273.13815130681223,273.30867770546865,264.94786868898916,265.228735698541,11307600.0
2008-06-25,544.0,557.7999,543.67,551.0,8236100.0,0.0,1.0,272.84223785032015,279.7635532880235,272.6767269339771,276.3530754697176,8236100.0
2008-06-24,544.86,551.19,535.1,542.3,9335800.0,0.0,1.0,273.27356932927466,276.4483696336728,268.3784585913719,271.9896058570379,9335800.0
2008-06-23,545.36,553.15,542.02,545.21,7264500.0,0.0,1.0,273.524343444946,277.431404167104,271.849172352262,273.4491112102446,7264500.0
2008-06-20,547.84,556.98,544.51,546.43,11954200.0,0.0,1.0,274.76818305867533,279.35233389314584,273.09802744830483,274.0610000524824,11954200.0
2008-06-19,554.87,563.78,550.81,560.2,11354800.0,0.0,1.0,278.2940671250131,282.7628618662748,276.25778130576253,280.9673191980686,11354800.0
2008-06-18,564.96,568.99,559.16,562.38,6755600.0,0.0,1.0,283.354688779259,285.37592815156916,280.4457090374724,282.0606943423953,6755600.0
2008-06-17,576.02,578.07,568.38,569.46,6918800.0,0.0,1.0,288.901812217907,289.9299860921592,285.0699837304503,285.6116558203002,6918800.0
2008-06-16,566.5,579.1,566.5,572.81,7078500.0,0.0,1.0,284.1270730555264,290.44658077044187,284.1270730555264,287.2918423952975,7078500.0
2008-06-13,561.95,575.7,561.336,571.51,12356400.0,0.0,1.0,281.84502860291803,288.74131678387744,281.53707798887365,286.6398296945523,12356400.0
2008-06-12,548.01,558.0,546.88,552.95,10972200.0,0.0,1.0,274.8534462580036,279.86391308911516,274.28669675658654,277.3310945208356,10972200.0
2008-06-11,556.0,557.34,544.46,545.2,7618100.0,0.0,1.0,278.86081662643016,279.53289125642914,273.07295003673767,273.4440957279312,7618100.0
2008-06-10,549.3,558.82,546.78,554.17,7307400.0,0.0,1.0,275.5004434764353,280.27518263881603,274.23654193345226,277.9429833630733,7307400.0
2008-06-09,568.06,570.0,545.4,557.87,10566000.0,0.0,1.0,284.90948829642065,285.8824918652252,273.54440537419964,279.79871181904065,10566000.0
2008-06-06,579.89,580.72,567.0,567.0,9459500.0,0.0,1.0,290.8428038732025,291.25908890521674,284.37784717119763,284.37784717119763,9459500.0
2008-06-05,576.21,588.04,576.21,586.3,7825500.0,0.0,1.0,288.99710638186207,294.9304219586438,288.99710638186207,294.05772803610785,7825500.0
2008-06-04,565.33,578.0,564.55,572.22,6719600.0,0.0,1.0,283.5402616248557,289.8948777159652,283.14905400440847,286.9959289388055,6719600.0
2008-06-03,577.945,580.4999,560.61,567.3,8601900.0,0.0,1.0,289.86729256324134,291.14869813949826,281.17295397291906,284.52831164060035,8601900.0
2008-06-02,582.5,583.89,571.2701,575.0,7341000.0,0.0,1.0,292.15184475700636,292.84899679857244,286.51950827385326,288.39023302193766,7341000.0
2008-05-30,583.47,589.92,581.3,585.8,6443900.0,0.0,1.0,292.6383465414086,295.8733326335677,291.54998687939536,293.8069539204366,6443900.0
2008-05-29,574.79,585.88,573.2,583.0,9680300.0,0.0,1.0,288.2849078933557,293.847077778944,287.4874462055212,292.40261887267764,9680300.0
2008-05-28,567.96,571.49,561.1,568.24,8092600.0,0.0,1.0,284.85933347328654,286.6297987299255,281.41871260627687,284.9997669780623,8092600.0
2008-05-27,544.26,562.6,543.85,560.9,7723200.0,0.0,1.0,272.97264039046917,282.17103495329064,272.7670056156188,281.31840296000837,7723200.0
2008-05-23,546.91,553.0,537.81,544.62,8854100.0,0.0,1.0,274.3017432035268,277.3561719324026,269.73765429831,273.1531977537525,8854100.0
2008-05-22,551.67,554.21,540.25,549.46,10142400.0,0.0,1.0,276.6891127847171,277.9630452923271,270.96143198278577,275.5806911934502,10142400.0
2008-05-21,577.79,581.41,547.89,549.99,12923200.0,0.0,1.0,289.7895525873832,291.60515718484305,274.79326047024244,275.8465117560617,12923200.0
2008-05-20,574.63,582.48,572.91,578.6,6620500.0,0.0,1.0,288.20466017634095,292.1418137923796,287.3419972184318,290.19580665477065,6620500.0
2008-05-19,578.55,588.88,573.52,577.52,11197700.0,0.0,1.0,290.1707292432035,295.35172247297163,287.6479416395508,289.65413456492075,11197700.0
2008-05-16,581.43,584.68,578.32,580.0701,8539600.0,0.0,1.0,291.61518814946993,293.24521990133303,290.05537314999475,290.93313270966735,8539600.0
2008-05-15,579.0,582.95,575.61,581.0,8676700.0,0.0,1.0,290.39642594730765,292.3775414611105,288.69617744305657,291.39952240999264,8676700.0
2008-05-14,586.5,591.19,575.25,576.3,8742800.0,0.0,1.0,294.15803768237635,296.5102988873728,288.51562007977327,289.0422457226829,8742800.0
2008-05-13,587.0,587.95,578.55,583.0,10316600.0,0.0,1.0,294.4088117980477,294.88528261782307,290.1707292432035,292.40261887267764,10316600.0
2008-05-12,574.75,586.75,568.91,584.94,9718000.0,0.0,1.0,288.26484596410205,294.28342474021196,285.3358042930618,293.3756224414821,9718000.0
2008-05-09,579.5,585.0,571.3,573.2,8960800.0,0.0,1.0,290.64720006297887,293.40571533536263,286.5345045659704,287.4874462055212,8960800.0
2008-05-08,586.2,589.3,578.91,583.01,10235500.0,0.0,1.0,294.0075732129737,295.5623727301354,290.35128660648684,292.40763435499105,10235500.0
2008-05-07,590.7,599.49,576.43,579.0,13212700.0,0.0,1.0,296.26454025401495,300.6731492075155,289.1074469927574,290.39642594730765,13212700.0
2008-05-06,591.0,592.0,583.0,586.36,9249300.0,0.0,1.0,296.4150047234177,296.91655295476016,292.40261887267764,294.08782092998854,9249300.0
2008-05-05,599.0,599.0,587.13,594.9,12549400.0,0.0,1.0,300.42739057415764,300.42739057415764,294.4740130681222,298.3710428256534,12549400.0
2008-05-02,598.84,602.45,579.3,581.29,13983600.0,0.0,1.0,300.34714285714284,302.1577319722893,290.54689041671037,291.54497139708195,13983600.0
2008-05-01,578.31,594.93,576.972,593.08,13192300.0,0.0,1.0,290.05035766768134,298.38608927259367,289.37928613414505,297.45822504461006,13192300.0
2008-04-30,562.27,584.86,558.47,574.29,15790100.0,0.0,1.0,282.00552403694763,293.3354985829747,280.0996407578461,288.03413377768453,15790100.0
2008-04-29,550.22,563.4,550.01,558.47,8683300.0,0.0,1.0,275.9618678492705,282.57227353836464,275.85654272068854,280.0996407578461,8683300.0
2008-04-28,544.0,556.81,539.0,552.12,8009100.0,0.0,1.0,272.84223785032015,279.26707069381746,270.33449669360766,276.91480948882116,8009100.0
2008-04-25,548.7,553.0,542.73,544.06,8320400.0,0.0,1.0,275.1995145376299,277.3561719324026,272.2052715965152,272.8723307442007,8320400.0
2008-04-24,551.29,554.49,540.02,543.04,8261900.0,0.0,1.0,276.49852445680693,278.103478797103,270.846075889577,272.3607515482313,8261900.0
2008-04-23,558.0,559.31,540.95,546.49,9833100.0,0.0,1.0,279.86391308911516,280.5209412721738,271.31251574472554,274.0910929463629,9833100.0
2008-04-22,537.8,560.8299,537.56,555.0,15861100.0,0.0,1.0,269.7326388159966,281.28324442899134,269.6122672404744,278.3592683950877,15861100.0
2008-04-21,539.0,542.59,530.29,537.79,14864500.0,0.0,1.0,270.33449669360766,272.13505484412724,265.96601159861444,269.7276233336832,14864500.0
2008-04-18,535.0,547.7,524.77,539.41,36434700.0,0.0,1.0,268.3283037682376,274.6979663062874,263.19746536160386,270.54013146845807,36434700.0
2008-04-17,455.64,459.37,446.52,449.54,26679200.0,0.0,1.0,228.5254361288968,230.3962110318044,223.9513162590532,225.46599191770758,26679200.0
2008-04-16,444.3,458.28,441.0,455.03,15246100.0,0.0,1.0,222.83787918547287,229.849523459641,221.18277002204258,228.21949170777785,15246100.0
2008-04-15,451.66,459.72,443.72,446.84,9146000.0,0.0,1.0,226.52927416815368,230.57175291277423,222.54698121129425,224.1118116930828,9146000.0
2008-04-14,457.16,457.45,450.15,451.66,7677500.0,0.0,1.0,229.28778944053747,229.43323842762678,225.7719363388265,226.52927416815368,7677500.0
2008-04-11,464.07,467.26,455.01,457.45,8331000.0,0.0,1.0,232.75348771911408,234.35342657709663,228.20946074315103,229.43323842762678,8331000.0
2008-04-10,464.96,473.86400000000003,461.85,469.08,10134600.0,0.0,1.0,233.19986564500888,237.66565109688253,231.64005064553376,235.26624435814003,10134600.0
2008-04-09,469.13,472.0,457.54,464.19,12084100.0,0.0,1.0,235.29132176970714,236.7307651936601,229.47837776844761,232.8136735068752,12084100.0
2008-04-08,473.04,474.14,462.01,467.81,9084900.0,0.0,1.0,237.25237535425637,237.80407840873303,231.72029836254853,234.62927810433501,9084900.0
2008-04-07,477.03,485.44,473.53,476.82,11875100.0,0.0,1.0,239.2535527973129,243.47157342290333,237.4981339876141,239.14822766873095,11875100.0
2008-04-04,457.01,477.83,456.2,471.09,11782600.0,0.0,1.0,229.21255720583602,239.6547913823869,228.8063031384486,236.27435630313843,11782600.0
2008-04-03,461.73,463.29,448.13,455.12,13543200.0,0.0,1.0,231.57986485777263,232.36228009866696,224.75880891151462,228.26463104859872,13543200.0
2008-04-02,469.9,475.74,460.39,465.7,11986000.0,0.0,1.0,235.67751390784088,238.6065555788811,230.90779022777372,233.5710113362024,11986000.0
2008-04-01,447.74,466.5,446.87,465.71,12174000.0,0.0,1.0,224.56320510129103,233.9722499212764,224.12685814002307,233.57602681851583,12174000.0
2008-03-31,435.64,442.69,432.01,440.47,8883900.0,0.0,1.0,218.49447150204682,222.03038653301144,216.67385142227357,220.91694945943107,8883900.0
2008-03-28,447.46,453.569,434.31,438.08,8743600.0,0.0,1.0,224.4227715965152,227.48672974178646,217.82741235436131,219.71824918652248,8743600.0
2008-03-27,446.0,448.61,440.49,444.08,11652700.0,0.0,1.0,223.69051117875512,224.99955206255902,220.92698042405797,222.7275385745775,11652700.0
2008-03-26,452.59,462.87,449.29,458.19,10440900.0,0.0,1.0,226.99571402330216,232.1516298415031,225.34060485987197,229.8043841188202,10440900.0
2008-03-25,457.46,457.47,446.0,450.78,11651500.0,0.0,1.0,229.43825390994016,229.4432693922536,223.69051117875512,226.08791172457225,11651500.0
2008-03-24,438.43,465.78,437.72,460.56,13513400.0,0.0,1.0,219.8937910674924,233.61113519470973,219.5376918232392,230.99305342710198,13513400.0
2008-03-20,427.32,435.7,417.5,433.55,19806900.0,0.0,1.0,214.3215902172772,218.5245643959274,209.3963865854939,217.446235698541,19806900.0
2008-03-19,441.11,447.5,431.67,432.0,12345600.0,0.0,1.0,221.23794032749032,224.4428335257689,216.5033250236171,216.6688359399601,12345600.0
2008-03-18,428.98,440.84,425.5301,439.16,14459900.0,0.0,1.0,215.15416028130574,221.1025223050278,213.4238690379973,220.25992127637244,14459900.0
2008-03-17,427.99,433.71,412.11,419.87,15760600.0,0.0,1.0,214.65762753227668,217.5264834155558,206.69304161855783,210.5850558937756,15760600.0
2008-03-14,442.98,449.34,430.62,437.92,13135600.0,0.0,1.0,222.17583552010083,225.36568227143903,215.97669938070743,219.63800146950769,13135600.0
2008-03-13,432.67,446.98,428.78,443.01,15437700.0,0.0,1.0,217.0048732549596,224.18202844547082,215.05385063503724,222.190881967041,15437700.0
2008-03-12,440.01,447.88,438.07,440.18,13290400.0,0.0,1.0,220.68623727301357,224.633421853679,219.7132337042091,220.77150047234176,13290400.0
2008-03-11,425.26,440.15,424.65,439.8399,17636100.0,0.0,1.0,213.28840086071162,220.75645402540147,212.98245643959274,220.60092391886215,17636100.0
2008-03-10,428.83,431.0,413.04,413.62,15959200.0,0.0,1.0,215.07892804660443,216.16728770861758,207.15948147370634,207.45037944788498,15959200.0
2008-03-07,428.88,440.0,426.24,433.35,16127400.0,0.0,1.0,215.1040054581715,220.6812217907001,213.7799181274273,217.3459260522725,16127400.0
2008-03-06,447.69,453.3,431.18,432.7,14925200.0,0.0,1.0,224.53812768972398,227.3518132675554,216.25756639025929,217.01991970189982,14925200.0
2008-03-05,445.25,454.17,444.0,447.6999,14858300.0,0.0,1.0,223.31435000524826,227.78816022882336,222.6874147160701,224.54309301721423,14858300.0
2008-03-04,450.95,453.36,435.78,444.6,27216100.0,0.0,1.0,226.1731749239005,227.3819061614359,218.56468825443474,222.9883436548756,27216100.0
2008-03-03,471.51,472.72,450.11,457.02,15093800.0,0.0,1.0,236.48500656030228,237.09187992022675,225.75187440957282,229.21757268814946,15093800.0
2008-02-29,476.5,479.74,464.65,471.18,18831900.0,0.0,1.0,238.98773223470138,240.6127485042511,233.04438569329272,236.31949564395927,18831900.0
2008-02-28,470.5,479.09,467.36,475.39,13160600.0,0.0,1.0,235.97844284664643,240.28674215387844,234.4035814002309,238.4310136979112,13160600.0
2008-02-27,460.13,475.49,459.64,472.86,20223500.0,0.0,1.0,230.77738768762464,238.48116852104545,230.5316290542668,237.16209667261467,20223500.0
2008-02-26,461.2,466.47,446.85,464.19,46528000.0,0.0,1.0,231.31404429516112,233.9572034743361,224.11682717539622,232.8136735068752,46528000.0
2008-02-25,505.95,506.5,485.74,486.44,16728800.0,0.0,1.0,253.75832764773799,254.03417917497643,243.6220378923061,243.97312165424583,16728800.0
2008-02-22,502.06,509.0,497.5501,507.8,11020700.0,0.0,1.0,251.80730502781572,255.28804975333264,249.54537265928414,254.68619187572162,11020700.0
2008-02-21,512.85,513.21,499.5,502.86,11344200.0,0.0,1.0,257.2190104440013,257.3995678072846,250.52334155557887,252.20854361288968,11344200.0
2008-02-20,503.51,511.01,498.82,509.0,13311000.0,0.0,1.0,252.53454996326232,256.29616169833105,250.182288758266,255.28804975333264,13311000.0
2008-02-19,534.94,535.06,506.5,508.95,12688000.0,0.0,1.0,268.2982108743571,268.35839666211814,254.03417917497643,255.2629723417655,12688000.0
2008-02-15,528.31,532.66,524.33,529.64,10469700.0,0.0,1.0,264.97294610055627,267.15468090689615,262.9767841398132,265.64000524824183,10469700.0
2008-02-14,538.35,541.04,531.0,532.25,12940400.0,0.0,1.0,270.008490343235,271.3576550855463,266.32211084286763,266.9490461320457,12940400.0
2008-02-13,522.5,534.99,518.69,534.62,13236100.0,0.0,1.0,262.05895087645644,268.3232882859242,260.1480521150415,268.1377154403275,13236100.0
2008-02-12,523.39,530.6,513.03,518.09,13311200.0,0.0,1.0,262.5053288023512,266.12149155033063,257.30928912564286,259.847123176236,13311200.0
2008-02-11,520.52,523.71,513.4,521.16,11640300.0,0.0,1.0,261.06588537839815,262.66582423638084,257.49486197123963,261.3868762464574,11640300.0
2008-02-08,509.41,517.73,508.7,516.69,13644100.0,0.0,1.0,255.4936845281831,259.6665658129527,255.13758528392987,259.1449556523565,13644100.0
2008-02-07,496.86,514.19,494.76,504.95,15841900.0,0.0,1.0,249.19925422483468,257.8910850740002,248.14600293901543,253.2567794163955,15841900.0
2008-02-06,511.14,511.17,497.93,501.71,15257500.0,0.0,1.0,256.3613629684056,256.37640941534585,249.7359108323712,251.63176314684583,15257500.0
2008-02-05,489.43,509.0,488.52,506.7995,22384100.0,0.0,1.0,245.47275086595988,255.28804975333264,245.01634197543822,254.18439287026348,22384100.0
2008-02-04,509.07,512.78,492.55,495.43,26287800.0,0.0,1.0,255.3231581295266,257.18390206780725,247.0375813477485,248.4820402540149,26287800.0
2008-02-01,528.67,536.67,510.0,515.9,35165700.0,0.0,1.0,265.1535034638396,269.1658893145796,255.78959798467514,258.7487325495959,35165700.0
2008-01-31,539.01,573.0,534.2901,564.3,29712800.0,0.0,1.0,270.3395121759211,287.3871365592527,267.97225467880764,283.02366694657286,29712800.0
2008-01-30,549.19,560.43,543.51,548.27,15863300.0,0.0,1.0,275.4452731709877,281.0826752912774,272.59647921696234,274.98384879815256,15863300.0
2008-01-29,560.47,561.33,540.67,550.52,12553400.0,0.0,1.0,281.10273722053114,281.5340686994857,271.1720822399496,276.11233231867317,12553400.0
2008-01-28,570.97,572.239,548.6,555.98,11621700.0,0.0,1.0,286.3689936496274,287.0054583552011,275.14935971449563,278.85078566180334,11621700.0
2008-01-25,591.81,595.0,566.18,566.4,13918000.0,0.0,1.0,296.82125879080513,298.4211976487876,283.96657762149675,284.07691823239213,13918000.0
2008-01-24,558.8,579.69,554.14,574.49,18782900.0,0.0,1.0,280.2651516741891,290.742494226934,277.9279369161331,288.13444342395303,18782900.0
2008-01-23,560.71,568.0,519.0,548.6201,33897400.0,0.0,1.0,281.22310879605334,284.8793954025401,260.3035320667576,275.15944083394555,33897400.0
2008-01-22,562.03,597.5,561.2,584.35,18983900.0,0.0,1.0,281.88515246142543,299.67506822714387,281.46886742941115,293.07970898499,18983900.0
2008-01-18,608.36,609.99,598.45,600.25,17062100.0,0.0,1.0,305.1218820195235,305.93940563661175,300.1515390469193,301.0543258633358,17062100.0
2008-01-17,620.76,625.74,598.01,600.79,16417100.0,0.0,1.0,311.3410800881705,313.8387902802561,299.93085782512856,301.32516190826067,16417100.0
2008-01-16,628.97,639.99,601.93,615.95,21098800.0,0.0,1.0,315.45879106749237,320.9858525768868,301.8969268919912,308.92863309541303,21098800.0
2008-01-15,645.9,649.05,635.38,637.65,11125200.0,0.0,1.0,323.9500026241209,325.5298795528497,318.6737152303978,319.8122297155453,11125200.0
2008-01-14,651.14,657.4,645.25,653.82,8886100.0,0.0,1.0,326.5781153563556,329.7178072845597,323.62399627374833,327.92226461635363,8886100.0
2008-01-11,642.7,649.47,630.11,638.25,9944000.0,0.0,1.0,322.3450482838249,325.74052981001364,316.0305560512228,320.1131586543508,9944000.0
2008-01-10,645.01,657.2,640.11,646.73,12655700.0,0.0,1.0,323.50362469822613,329.6174976382912,321.04603836464787,324.36628765613517,12655700.0
2008-01-09,630.04,653.34,622.51,653.2,13465900.0,0.0,1.0,315.99544767502886,327.6815214653091,312.2187894930198,327.6113047129212,13465900.0
2008-01-08,653.0,659.96,631.0,631.6799,10667500.0,0.0,1.0,327.5109950666527,331.0017707567965,316.4769339771176,316.8179366196074,10667500.0
2008-01-07,653.94,662.28,637.35,649.25,12793900.0,0.0,1.0,327.9824504041147,332.16536265351107,319.66176524614264,325.6301891991183,12793900.0
2008-01-04,679.69,680.96,655.0,657.0,10708800.0,0.0,1.0,340.89731736118404,341.534283614989,328.5140915293377,329.5171879920227,10708800.0
2008-01-03,685.26,686.85,676.52,685.33,6498400.0,0.0,1.0,343.69094100976173,344.48840269759626,339.30740946782834,343.72604938595566,6498400.0
2008-01-02,692.87,697.37,677.7301,685.19,8605100.0,0.0,1.0,347.5077230502782,349.76469009131944,339.9143329825758,343.6558326335678,8605100.0
2007-12-31,698.57,702.49,690.58,691.48,4747600.0,0.0,1.0,350.36654796893043,352.332617035793,346.35917760050387,346.81057100871215,4747600.0
2007-12-28,704.93,707.95,696.54,702.53,5120200.0,0.0,1.0,353.55639472026866,355.07107037892314,349.3484050593051,352.35267896504666,5120200.0
2007-12-27,707.07,716.0,700.7383,700.74,5879100.0,0.0,1.0,354.62970793534174,359.10853364123017,351.45405499895037,351.4549076309436,5879100.0
2007-12-26,698.99,713.22,698.21,710.84,5054900.0,0.0,1.0,350.5771982260943,357.71422955809805,350.1859906056472,356.5205447675029,5054900.0
2007-12-24,694.99,700.73,693.06,700.73,3253500.0,0.0,1.0,348.57100530072427,351.4498921486302,347.60301721423315,351.4498921486302,3253500.0
2007-12-21,697.88,699.26,693.24,696.69,10753200.0,0.0,1.0,350.02047968930407,350.71261624855674,347.6932958958749,349.4236372940065,10753200.0
2007-12-20,685.83,691.0,680.61,689.69,8835500.0,0.0,1.0,343.976823501627,346.5698278576677,341.3587417340192,345.912799674609,8835500.0
2007-12-19,674.21,679.5,669.0,677.37,8833300.0,0.0,1.0,338.1488330534271,340.80202319722895,335.5357667681327,339.7337254644694,8833300.0
2007-12-18,674.16,676.71,652.5,673.35,14319000.0,0.0,1.0,338.12375564186,339.40270363178337,327.26022095098136,337.71750157447264,14319000.0
2007-12-17,688.0,695.42,663.67,669.23,10961000.0,0.0,1.0,345.0651831636402,348.7866710402015,332.86251469507715,335.65112286134143,10961000.0
2007-12-14,687.51,699.7,687.26,689.96,7339600.0,0.0,1.0,344.8194245302824,350.93329747034744,344.69403747244667,346.04821769707155,7339600.0
2007-12-13,696.31,697.62,681.21,694.05,10071500.0,0.0,1.0,349.23304896609636,349.89007714915505,341.65967067282463,348.09954996326235,10071500.0
2007-12-12,714.0,714.32,688.5,699.35,12305800.0,0.0,1.0,358.1054371785452,358.26593261257483,345.31595727931136,350.7577555893776,12305800.0
2007-12-11,719.94,720.99,698.78,699.204,12265900.0,0.0,1.0,361.08463367271963,361.6112593156293,350.47187309751234,350.68452954760147,12265900.0
2007-12-10,715.99,724.8,714.0,718.42,7704600.0,0.0,1.0,359.10351815891676,363.5221580770442,358.1054371785452,360.32228036107904,7704600.0
2007-12-07,714.99,718.0,710.5,714.87,7696400.0,0.0,1.0,358.60196992757426,360.11163010391516,356.3500183688465,358.54178413981316,7696400.0
2007-12-06,697.8,716.56,697.01,715.26,9808100.0,0.0,1.0,349.98035583079667,359.389400650782,349.58413272803614,358.73738795003675,9808100.0
2007-12-05,692.73,698.93,687.5,698.51,8410700.0,0.0,1.0,347.4375062978902,350.5471053322137,344.8144090479689,350.3364550750498,8410700.0
2007-12-04,678.31,692.0,677.1201,684.16,8455100.0,0.0,1.0,340.2051808019313,347.0713760890102,339.6083885614569,343.1392379552849,8455100.0
2007-12-03,691.01,695.0,681.14,681.53,8641500.0,0.0,1.0,346.57484333998116,348.57602078303773,341.62456229663064,341.8201661068542,8641500.0
2007-11-30,711.0,711.06,682.11,693.0,15775200.0,0.0,1.0,356.6007924845177,356.6308853783982,342.11106408103285,347.5729243203527,15775200.0
2007-11-29,690.75,702.79,687.77,697.0,12403500.0,0.0,1.0,346.44444079983214,352.4830815051958,344.94982707043135,349.57911724572267,12403500.0
2007-11-28,682.11,694.3,672.14,692.26,15817100.0,0.0,1.0,342.11106408103285,348.22493702109784,337.1106282145481,347.20177862915915,15817100.0
2007-11-27,674.8,676.43,650.26,673.57,17791100.0,0.0,1.0,338.4447465099191,339.26227012700735,326.1367529127742,337.8278421853679,17791100.0
2007-11-26,680.2,693.4,665.0,666.0,13566600.0,0.0,1.0,341.1531069591687,347.7735436128897,333.52957384276266,334.0311220741052,13566600.0
2007-11-23,670.0,678.28,668.11,676.7,5471900.0,0.0,1.0,336.0373149994752,340.19013435499113,335.08938884223784,339.39768814947,5471900.0
2007-11-21,643.77,669.97,642.0801,660.52,14012900.0,0.0,1.0,322.8817048913614,336.02226855253485,322.03413853521573,331.28263776634833,14012900.0
2007-11-20,636.48,659.1,632.87,648.54,19661500.0,0.0,1.0,319.2254182848746,330.570439277842,317.41482916972814,325.27408995486513,19661500.0
2007-11-19,629.59,636.77,618.5,625.85,11043700.0,0.0,1.0,315.76975097092475,319.3708672719639,310.20758108533636,313.89396058570384,11043700.0
2007-11-16,633.94,635.49,616.02,633.63,18067500.0,0.0,1.0,317.9514857772646,318.7288855358455,308.963741471607,317.79600582554843,18067500.0
2007-11-15,638.57,647.5,624.0,629.65,13921400.0,0.0,1.0,320.2736540883804,324.75247979426894,312.9660963577202,315.79984386480527,13921400.0
2007-11-14,673.28,675.49,636.27,641.68,16173200.0,0.0,1.0,337.68239319827865,338.7908147895455,319.1200931562926,321.8334690878555,16173200.0
2007-11-13,645.48,660.92,632.07,660.55,16873900.0,0.0,1.0,323.73935236695706,331.48325705888533,317.01359058465414,331.2976842132885,16873900.0
2007-11-12,657.74,669.93,626.21,632.07,20434100.0,0.0,1.0,329.88833368321616,336.00220662328115,314.07451794898714,317.01359058465414,20434100.0
2007-11-09,675.78,681.88,661.21,663.97,22753400.0,0.0,1.0,338.9362637766348,341.99570798782406,331.62870604597464,333.01297916447993,22753400.0
2007-11-08,734.6,734.89,677.18,693.84,32991300.0,0.0,1.0,368.43733074420066,368.58277973129,339.6384313005143,347.9942248346804,32991300.0
2007-11-07,741.13,747.24,723.14,732.9399,16530400.0,0.0,1.0,371.71244069486715,374.7769003883699,362.6895880130156,367.604710525349,16530400.0
2007-11-06,737.56,741.79,725.0,741.79,16855700.0,0.0,1.0,369.9219135089745,372.0434625275532,363.6224677233127,372.0434625275532,16855700.0
2007-11-05,706.99,730.23,706.07,725.65,17749600.0,0.0,1.0,354.58958407683434,366.245564973234,354.1281597039992,363.9484740736853,17749600.0
2007-11-02,710.51,713.58,697.34,711.25,11671300.0,0.0,1.0,356.3550338511599,357.8947869213813,349.7496436443792,356.7261795423533,11671300.0
2007-11-01,702.79,713.72,701.78,703.21,13041300.0,0.0,1.0,352.4830815051958,357.9650036737693,351.97651779153983,352.6937317623596,13041300.0
2007-10-31,700.69,707.0,696.04,707.0,13739800.0,0.0,1.0,351.4298302193765,354.5945995591477,349.0976309436339,354.5945995591477,13739800.0
2007-10-30,677.51,699.91,677.51,694.77,13787300.0,0.0,1.0,339.80394221685737,351.0386225989293,339.80394221685737,348.4606646898289,13787300.0
2007-10-29,677.77,680.0,672.09,679.23,6126400.0,0.0,1.0,339.9343447570064,341.0527973129002,337.085550802981,340.6666051747665,6126400.0
2007-10-26,674.03,676.54,668.06,674.6,6701000.0,0.0,1.0,338.0585543717854,339.31744043245516,335.0643114306707,338.3444368636507,6701000.0
2007-10-25,678.68,678.97,663.55,668.51,11579400.0,0.0,1.0,340.39075364752813,340.53620263461744,332.80232890731605,335.29000813477484,11579400.0
2007-10-24,672.71,677.47,659.56,675.82,14793500.0,0.0,1.0,337.3965107064134,339.78388028760367,330.80115146425936,338.95632570588856,14793500.0
2007-10-23,661.26,677.6,660.0,675.77,13573800.0,0.0,1.0,331.6537834575417,339.8490815576782,331.0218326860502,338.9312482943214,13573800.0
2007-10-22,638.67,655.0,636.28,650.75,13315400.0,0.0,1.0,320.3238089115146,328.5140915293377,319.1251086386061,326.38251154613204,13315400.0
2007-10-19,654.56,658.49,643.23,644.71,31546400.0,0.0,1.0,328.29341030754694,330.264494856723,322.6108688464365,323.35316022882336,31546400.0
2007-10-18,635.41,641.37,628.5,639.62,24553800.0,0.0,1.0,318.68876167733805,321.6779891361394,315.22306339876144,320.80027973129,24553800.0
2007-10-17,630.45,634.0,621.59,633.48,12048900.0,0.0,1.0,316.2010824498793,317.98157867114514,311.75736512018483,317.7207735908471,12048900.0
2007-10-16,618.49,625.92,611.99,616.0,12038500.0,0.0,1.0,310.202565603023,313.9290689618977,306.94250209929675,308.95371050698014,12038500.0
2007-10-15,638.47,639.86,615.55,620.11,13873700.0,0.0,1.0,320.2234992652462,320.92065130681215,308.72801380287603,311.0150737377978,13873700.0
2007-10-12,623.98,638.4,618.24,637.39,13633700.0,0.0,1.0,312.9560653930933,320.18839088905213,310.0771785451874,319.6818271753962,13633700.0
2007-10-11,633.64,641.41,609.0,622.0,23574400.0,0.0,1.0,317.80102130786184,321.69805106539314,305.4428728875827,311.9629998950352,23574400.0
2007-10-10,621.36,625.68,616.8,625.39,10760400.0,0.0,1.0,311.64200902697604,313.8086973863755,309.35494909205414,313.6632483992862,10760400.0
2007-10-09,615.11,623.78,608.39,615.185,17518000.0,0.0,1.0,308.50733258108534,312.8557557468248,305.1369284664637,308.54494869843603,17518000.0
2007-10-08,595.0,610.26,593.95,609.62,10045900.0,0.0,1.0,298.4211976487876,306.0748236590742,297.89457200587805,305.75383279101504,10045900.0
2007-10-05,587.01,596.0,587.01,594.05,10127200.0,0.0,1.0,294.41382728036115,298.9227458801301,294.41382728036115,297.94472682901227,10127200.0
2007-10-04,585.09,585.09,577.06,579.03,5967400.0,0.0,1.0,293.4508546761835,293.4508546761835,289.4234223785032,290.41147239424794,5967400.0
2007-10-03,586.25,588.99,580.36,584.0199,7751200.0,0.0,1.0,294.03265062454085,295.4068927784192,291.07853154193344,292.9141479138238,7751200.0
2007-10-02,583.38,596.81,580.01,584.39,14120800.0,0.0,1.0,292.5932072005878,299.3289999475176,290.9029896609636,293.0997709142437,14120800.0
2007-10-01,569.97,584.35,569.61,582.5499,9413100.0,0.0,1.0,285.8674454182849,293.07970898499,285.68688805500165,292.17687201375037,9413100.0
2007-09-28,567.0,569.55,564.12,567.27,5273700.0,0.0,1.0,284.37784717119763,285.656795161121,282.93338826493124,284.5132651936601,5273700.0
2007-09-27,571.73,571.74,565.78,567.5,4108400.0,0.0,1.0,286.7501703054477,286.7551857877611,283.7659583289598,284.62862128686885,4108400.0
2007-09-26,570.4,571.7899,563.81,568.16,6685500.0,0.0,1.0,286.0831111577621,286.7802130445051,282.77790831321505,284.95964311955487,6685500.0
2007-09-25,564.0,569.56,562.86,569.0,5455700.0,0.0,1.0,282.87320247717014,285.66181064343436,282.30143749343966,285.3809436338826,5455700.0
2007-09-24,561.0,571.46,560.0,568.02,10583400.0,0.0,1.0,281.36855778314265,286.6147522829852,280.8670095518001,284.889426367167,10583400.0
2007-09-21,556.34,560.79,552.83,560.1,16007300.0,0.0,1.0,279.0313430250866,281.2632326545607,277.27090873307446,280.91716437493443,16007300.0
2007-09-20,547.0,556.8,546.0301,552.83,11038900.0,0.0,1.0,274.34688254434764,279.2620552115041,273.86043091476853,277.27090873307446,11038900.0
2007-09-19,539.27,549.4499,538.86,546.85,11042700.0,0.0,1.0,270.4699147160701,275.57562555631364,270.2642799412197,274.2716503096463,11042700.0
2007-09-18,526.52,537.25,524.27,535.27,8422900.0,0.0,1.0,264.07517476645324,269.45678728875833,262.9466912459326,268.4637217907001,8422900.0
2007-09-17,526.53,529.28,524.07,525.3,4390600.0,0.0,1.0,264.08019024876666,265.45944788495854,262.84638159966414,263.46328592421537,4390600.0
2007-09-14,523.2,530.27,522.22,528.75,5524200.0,0.0,1.0,262.41003463839616,265.95598063398756,261.9185173716805,265.19362732234697,5524200.0
2007-09-13,524.06,527.21,523.22,524.78,3778400.0,0.0,1.0,262.8413661173507,264.42124304607955,262.420065603023,263.20248084391733,3778400.0
2007-09-12,520.53,527.98,519.0,522.65,5966000.0,0.0,1.0,261.0709008607117,264.8074351842133,260.3035320667576,262.13418311115777,5966000.0
2007-09-11,516.99,521.65,515.73,521.33,5401700.0,0.0,1.0,259.2954201217592,261.63263487981527,258.6634693502677,261.4721394457857,5401700.0
2007-09-10,521.28,522.07,510.88,514.48,6445100.0,0.0,1.0,261.4470620342185,261.84328513697915,256.23096042825654,258.0365340610895,6445100.0
2007-09-07,517.86,521.24,516.8,519.35,7319800.0,0.0,1.0,259.7317670830272,261.42700010496486,259.2001259578041,260.4790739477275,7319800.0
2007-09-06,529.36,529.83,518.24,523.52,7244500.0,0.0,1.0,265.49957174346594,265.7352994121969,259.9223554109373,262.57053007242575,7244500.0
2007-09-05,523.4,529.48,522.25,527.8,6619100.0,0.0,1.0,262.5103442846646,265.55975753122704,261.93356381862077,264.71715650257164,6619100.0
2007-09-04,515.02,528.0,514.62,525.15,7380000.0,0.0,1.0,258.3073701060145,264.81746614884014,258.1067508134775,263.388053689514,7380000.0
2007-08-31,513.1,516.5,511.47,515.25,5949200.0,0.0,1.0,257.3443975018369,259.0496614884014,256.5268738847486,258.42272619922323,5949200.0
2007-08-30,512.36,515.4,510.57800000000003,511.4,5298000.0,0.0,1.0,256.97325181064343,258.4979584339246,256.0794928623911,256.49176550855464,5298000.0
2007-08-29,507.84,513.3,507.23,512.88,5093500.0,0.0,1.0,254.7062538049753,257.4447071481053,254.40030938385638,257.23405689094153,5093500.0
2007-08-28,511.53,514.98,505.79,506.4,6541200.0,0.0,1.0,256.55696677862915,258.2873081767608,253.6780799307232,253.98402435184207,6541200.0
2007-08-27,514.43,517.45,511.4,513.26,4645500.0,0.0,1.0,258.0114566495224,259.5261323081768,256.49176550855464,257.42464521885165,4645500.0
2007-08-24,512.61,515.55,508.5,515.0,4940400.0,0.0,1.0,257.09863886847904,258.573190668626,255.0372756376614,258.2973391413876,4940400.0
2007-08-23,516.0,516.13,507.0,512.19,6147200.0,0.0,1.0,258.7988873727301,258.86408864280463,254.2849532906476,256.88798861131517,6147200.0
2007-08-22,509.96,516.25,509.25,512.75,6498800.0,0.0,1.0,255.7695360554214,258.9242744305658,255.41343681116825,257.168855620867,6498800.0
2007-08-21,498.94,508.16,497.77,506.61,7213900.0,0.0,1.0,250.2424745460271,254.8667492390049,249.65566311535636,254.0893494804241,7213900.0
2007-08-20,502.46,502.56,496.0,497.92,5389200.0,0.0,1.0,252.00792432035263,252.0580791434869,248.76792274588013,249.73089535005772,5389200.0
2007-08-17,496.21,501.0,491.65,500.04,10947800.0,0.0,1.0,248.873247874462,251.2756639025926,246.58618793954025,250.79417760050384,10947800.0
2007-08-16,492.02,496.43,480.46,491.52,17273900.0,0.0,1.0,246.771760785137,248.98358848535744,240.97386323081767,246.52098666946569,17273900.0
2007-08-15,509.0,511.69,496.71,497.55,10808100.0,0.0,1.0,255.28804975333264,256.63721449564395,249.12402199013331,249.54532250446098,10808100.0
2007-08-14,515.72,517.4,508.0,508.6,7260100.0,0.0,1.0,258.65845386795417,259.5010548966096,254.78650152199012,255.08743046079564,7260100.0
2007-08-13,519.54,519.75,513.03,515.5,6352200.0,0.0,1.0,260.5743681116826,260.6796932402645,257.30928912564286,258.5481132570589,6352200.0
2007-08-10,510.18,518.72,505.63,515.75,11738600.0,0.0,1.0,255.8798766663168,260.1630985619817,253.59783221370841,258.6735003148945,11738600.0
2007-08-09,520.8,526.82,514.63,514.73,9683300.0,0.0,1.0,261.2063188831741,264.225639235856,258.1117662957909,258.1619211189252,9683300.0
2007-08-08,519.34,525.78,517.09,525.78,8129400.0,0.0,1.0,260.4740584654141,263.70402907525977,259.3455749448935,263.70402907525977,8129400.0
2007-08-07,509.75,519.88,509.04,516.02,8520000.0,0.0,1.0,255.66421092683947,260.744894510339,255.30811168258637,258.808918337357,8520000.0
2007-08-06,503.0,510.15,502.5,510.0,7295600.0,0.0,1.0,252.27876036527763,255.8648302193765,252.02798624960639,255.78959798467514,7295600.0
2007-08-03,510.05,513.2,503.0,503.0,6346000.0,0.0,1.0,255.81467539624225,257.3945523249712,252.27876036527763,252.27876036527763,6346000.0
2007-08-02,513.72,514.99,509.0,511.01,6303400.0,0.0,1.0,257.6553574052692,258.29232365907416,255.28804975333264,256.29616169833105,6303400.0
2007-08-01,510.5,516.51,508.14,512.94,8847500.0,0.0,1.0,256.0403721003464,259.0546769707148,254.8567182743781,257.2641497848221,8847500.0
2007-07-31,520.23,520.44,510.0,510.0,8532400.0,0.0,1.0,260.9204363913089,261.02576151989086,255.78959798467514,255.78959798467514,8532400.0
2007-07-30,512.92,519.34,510.5,516.11,7918600.0,0.0,1.0,257.25411882019523,260.4740584654141,256.0403721003464,258.8540576781778,7918600.0
2007-07-27,508.53,516.62,505.5,511.89,11007100.0,0.0,1.0,255.05232208460166,259.1098472761625,253.53263094363388,256.73752414191244,11007100.0
2007-07-26,508.74,512.59,498.88,508.0,13753000.0,0.0,1.0,255.1576472131836,257.0886079038522,250.21238165214646,254.78650152199012,13753000.0
2007-07-25,516.98,517.02,505.56,509.76,11078900.0,0.0,1.0,259.2904046394458,259.3104665686995,253.56272383751443,255.6692264091529,11078900.0
2007-07-24,509.3,518.69,507.11,514.0001,11133000.0,0.0,1.0,255.4385142227354,260.1480521150415,254.3401235960953,257.79584106486834,11133000.0
2007-07-23,519.01,520.0,512.15,512.51,12700600.0,0.0,1.0,260.3085475490711,260.8050802981001,256.8679266820615,257.0484840453448,12700600.0
2007-07-20,511.9,523.18,509.5,520.12,35509000.0,0.0,1.0,256.74253962422586,262.4000036737693,255.53882386900392,260.86526608586126,35509000.0
2007-07-19,553.46,553.52,542.24,548.59,22232100.0,0.0,1.0,277.5868841188202,277.6169770127007,271.9595129631573,275.1443442321822,22232100.0
2007-07-18,553.89,554.5,543.81,549.5,12147800.0,0.0,1.0,277.8025498582975,278.1084942794164,272.746943686365,275.6007531227039,12147800.0
2007-07-17,555.04,557.73,552.38,555.0,8648500.0,0.0,1.0,278.3793303243413,279.72849506665267,277.0452120289703,278.3592683950877,8648500.0
2007-07-16,550.3,558.58,549.31,552.99,13185800.0,0.0,1.0,276.00199170777785,280.15481106329383,275.5054589587488,277.3511564500892,13185800.0
2007-07-13,547.91,552.67,547.25,552.16,10463700.0,0.0,1.0,274.8032914348693,277.1906610160596,274.47226960218325,276.9348714180749,10463700.0
2007-07-12,545.86,547.32,540.22,545.33,6876300.0,0.0,1.0,273.77511756061716,274.5073779783773,270.9463855358455,273.50929699800565,6876300.0
2007-07-11,543.61,546.5,540.01,544.47,6611900.0,0.0,1.0,272.64663404009656,274.0961084286764,270.8410604072636,273.0779655190512,6611900.0
2007-07-10,543.79,547.0,541.65,543.34,7704200.0,0.0,1.0,272.7369127217382,274.34688254434764,271.66359950666526,272.51121601763407,7704200.0
2007-07-09,543.0,548.74,540.26,542.56,7452100.0,0.0,1.0,272.34068961897765,275.2195764668836,270.9664474650992,272.1200083971869,7452100.0
2007-07-06,541.25,543.87,538.73,539.4,5488500.0,0.0,1.0,271.46298021412827,272.77703658024564,270.1990786711452,270.5351159861446,5488500.0
2007-07-05,535.56,544.4,532.15,541.63,9875900.0,0.0,1.0,268.6091707777894,273.04285714285714,266.8988913089115,271.65356854203844,9875900.0
2007-07-03,531.06,534.4,527.5,534.34,3739800.0,0.0,1.0,266.3522037367481,268.0273748294321,264.56669203316886,267.9972819355516,3739800.0
2007-07-02,525.49,531.85,524.2,530.38,6968200.0,0.0,1.0,263.55858008817046,266.7484268395088,262.9115828697386,266.0111509394353,6968200.0
2007-06-29,526.02,527.4,519.46,522.7001,7753400.0,0.0,1.0,263.824400650782,264.51653721003464,260.5342442531752,262.15931067754804,7753400.0
2007-06-28,524.88,529.5,523.8,525.01,8328400.0,0.0,1.0,263.25263566705155,265.5697884958539,262.7109635772016,263.31783693712606,8328400.0
2007-06-27,525.0,527.99,519.56,526.29,12233900.0,0.0,1.0,263.31282145481265,264.81245066652673,260.5843990763094,263.95981867324446,12233900.0
2007-06-26,532.73,533.2,526.24,530.26,11367600.0,0.0,1.0,267.1897892830902,267.4255169518212,263.93474126167735,265.9509651516742,11367600.0
2007-06-25,528.98,534.99,523.38,527.42,15834100.0,0.0,1.0,265.3089834155558,268.3232882859242,262.5003133200378,264.52656817466146,15834100.0
2007-06-22,516.42,524.99,516.1,524.98,14392900.0,0.0,1.0,259.00953762989394,263.30780597249924,258.8490421958644,263.3027904901857,14392900.0
2007-06-21,510.98,515.29,506.28,514.11,8810500.0,0.0,1.0,256.2811152513908,258.44278812847693,253.92383856408105,257.8509612154928,8810500.0
2007-06-20,516.96,518.75,509.06,509.97,8667700.0,0.0,1.0,259.280373674819,260.178145008922,255.31814264721316,255.77455153773488,8667700.0
2007-06-19,514.01,517.25,511.54,514.31,8701800.0,0.0,1.0,257.80080639235854,259.4258226619083,256.5619822609426,257.95127086176126,8701800.0
2007-06-18,506.18,516.0,504.24,515.2,9662100.0,0.0,1.0,253.8736837409468,258.7988873727301,252.90068017214236,258.3976487876562,9662100.0
2007-06-15,508.19,509.0,501.23,505.89,12335800.0,0.0,1.0,254.8817956859452,255.28804975333264,251.39101999580143,253.72823475385744,12335800.0
2007-06-14,505.38,505.88,501.7,502.84,9233100.0,0.0,1.0,253.4724451558728,253.723219271544,251.6267476645324,252.19851264826283,9233100.0
2007-06-13,507.0872,508.54,498.69,505.24,14053900.0,0.0,1.0,254.32868829642067,255.0573375669151,250.11708748819146,253.40222840348483,14053900.0
2007-06-12,508.71,511.67,503.17,504.77,12826100.0,0.0,1.0,255.14260076624333,256.6271835310171,252.36402356460587,253.16650073475384,12826100.0
2007-06-11,514.02,518.25,510.0,511.34,9286100.0,0.0,1.0,257.80582187467195,259.9273708932508,255.78959798467514,256.4616726146741,9286100.0
2007-06-08,516.2,519.64,509.46,515.49,12703600.0,0.0,1.0,258.8991970189987,260.6245229348168,255.51876193975014,258.5430977747455,12703600.0
2007-06-07,519.75,526.5,512.51,515.06,21239700.0,0.0,1.0,260.6796932402645,264.0651438018264,257.0484840453448,258.32743203526815,21239700.0
2007-06-06,516.75,520.78,515.26,518.25,15757600.0,0.0,1.0,259.175048546237,261.19628791854734,258.4277416815367,259.9273708932508,15757600.0
2007-06-05,509.75,519.0,506.61,518.84,20873300.0,0.0,1.0,255.66421092683947,260.3035320667576,254.0893494804241,260.22328434974287,20873300.0
2007-06-04,497.91,510.51,497.59,507.07,14187700.0,0.0,1.0,249.72587986774434,256.04538758265977,249.56538443371468,254.32006166684158,14187700.0
2007-06-01,501.0,505.02,497.93,500.397,9588400.0,0.0,1.0,251.2756639025926,253.29188779258945,249.7359108323712,250.9732303190931,9588400.0
2007-05-31,500.56,508.78,497.06,497.909,17830700.0,0.0,1.0,251.05498268080197,255.1777091424373,249.29956387110317,249.72537831951297,17830700.0
2007-05-30,484.5,498.84,483.0,498.6,14477100.0,0.0,1.0,243.0001180854414,250.1923197228928,242.24779573842758,250.07194814737065,14477100.0
2007-05-29,485.0,491.8,484.0,487.11,10425500.0,0.0,1.0,243.25089220111263,246.66142017424164,242.74934396977014,244.3091589692453,10425500.0
2007-05-25,479.7,484.95,477.27,483.52,10686300.0,0.0,1.0,240.59268657499737,243.22581478954552,239.3739243728351,242.5086008187257,10686300.0
2007-05-24,475.15,479.2,471.5,474.33,8338800.0,0.0,1.0,238.310642122389,240.3419124593261,236.4799910779889,237.89937257268815,8338800.0
2007-05-23,480.8206,483.4103,473.75,473.97,10110200.0,0.0,1.0,241.15472152303983,242.4535809777474,237.60847459850947,237.71881520940482,10110200.0
2007-05-22,473.0,479.01,473.0,475.86,7670300.0,0.0,1.0,237.23231342500264,240.246618295371,237.23231342500264,238.66674136664216,7670300.0
2007-05-21,469.53,479.2,466.72,470.6,12306200.0,0.0,1.0,235.4919410622441,240.3419124593261,234.0825905321717,236.02859766978062,12306200.0
2007-05-18,472.03,472.7,469.75,470.32,7384400.0,0.0,1.0,236.7458116406004,237.08184895559987,235.6022816731395,235.88816416500472,7384400.0
2007-05-17,472.46,475.22,470.81,470.96,9311800.0,0.0,1.0,236.9614773800777,238.345750498583,236.1339227983626,236.2091550330639,9311800.0
2007-05-16,462.0,473.14,459.02,472.61,13095200.0,0.0,1.0,231.71528288023515,237.30253017739057,230.22066915083442,237.03670961477903,13095200.0
2007-05-15,461.96,462.54,457.41,458.0,8229700.0,0.0,1.0,231.69522095098145,231.9861189251601,229.41317649837302,229.7090899548651,8229700.0
2007-05-14,465.48,467.51,460.0,461.78,7737600.0,0.0,1.0,233.46067072530704,234.47881363493232,230.71218641755013,231.60494226933972,7737600.0
2007-05-11,461.83,467.0,461.0,466.74,5882300.0,0.0,1.0,231.63001968090686,234.22302403694763,231.21373464889263,234.09262149679856,5882300.0
2007-05-10,467.04,469.49,461.02,461.47,7365200.0,0.0,1.0,234.24308596620133,235.47187913299047,231.22376561351948,231.44946231762358,7365200.0
2007-05-09,466.15,471.73,463.88,469.25,7772000.0,0.0,1.0,233.7967080403065,236.5953471711977,232.65819355515904,235.35150755746827,7772000.0
2007-05-08,466.13,468.17,464.73,466.81,5804300.0,0.0,1.0,233.78667707567962,234.80983546761837,233.08450955180012,234.12772987299252,5804300.0
2007-05-07,472.14,472.82,466.47,467.27,6034100.0,0.0,1.0,236.8009819460481,237.14203474336097,233.9572034743361,234.3584420594101,6034100.0
2007-05-04,470.12,474.84,465.88,471.12,7892100.0,0.0,1.0,235.78785451873625,238.1551621706728,233.661290017844,236.28940275007872,7892100.0
2007-05-03,466.22,474.07,465.29,473.23,7181200.0,0.0,1.0,233.83181641650052,237.7689700325391,233.36537656135198,237.3476695182114,7181200.0
2007-05-02,468.65,471.08,465.73,465.78,6119200.0,0.0,1.0,235.05057861866277,236.26934082082505,233.58605778314262,233.61113519470973,6119200.0
2007-05-01,472.19,472.81,464.17,469.0,7309000.0,0.0,1.0,236.8260593576152,237.13701926104758,232.80364254224838,235.2261204996326,7309000.0
2007-04-30,479.15,481.35,471.38,471.38,7275100.0,0.0,1.0,240.31683504775899,241.4202411567125,236.41980529022774,236.41980529022774,7275100.0
2007-04-27,480.07,482.4,478.33,479.01,5845500.0,0.0,1.0,240.7782594205941,241.9468667996221,239.90556549805814,240.246618295371,5845500.0
2007-04-26,478.1,484.45,477.11,481.18,8241500.0,0.0,1.0,239.79020940484935,242.97504067387425,239.29367665582032,241.3349779573843,8241500.0
2007-04-25,480.0,481.37,476.11,477.99,7925600.0,0.0,1.0,240.7431510444001,241.43027212133939,238.7921284244778,239.7350390994017,7925600.0
2007-04-24,478.61,479.98,475.55,477.53,7382000.0,0.0,1.0,240.0459990028341,240.7331200797733,238.511261414926,239.5043269129841,7382000.0
2007-04-23,480.1,485.0,478.26,479.08,11337800.0,0.0,1.0,240.7933058675344,243.25089220111263,239.87045712186418,240.28172667156502,11337800.0
2007-04-20,490.52,492.5,482.02,482.48,24298600.0,0.0,1.0,246.01943843812316,247.01250393618142,241.756278471712,241.98699065812957,24298600.0
2007-04-19,474.5,481.95,469.59,471.65,21997100.0,0.0,1.0,237.98463577201642,241.721170095518,235.5220339561247,236.55522331269023,21997100.0
2007-04-18,471.26,479.9,469.53,476.01,11329600.0,0.0,1.0,236.3596195024667,240.69299622126587,235.4919410622441,238.74197360134357,11329600.0
2007-04-17,473.8,476.39,471.6,472.8,6413700.0,0.0,1.0,237.63355201007664,238.9325619292537,236.53014590112315,237.1320037787341,6413700.0
2007-04-16,468.4566,476.99,468.15,474.27,10145600.0,0.0,1.0,234.9535791907211,239.2334908680592,234.7998045029915,237.8692796788076,10145600.0
2007-04-13,468.45,468.77,463.36,466.29,5584000.0,0.0,1.0,234.95026897239427,235.11076440642384,232.3973884748609,233.86692479269445,5584000.0
2007-04-12,464.0,468.0,462.24,467.39,5410300.0,0.0,1.0,232.71837934292012,234.72457226829013,231.8356544557573,234.41862784717117,5410300.0
2007-04-11,466.06,469.4,462.61,464.53,7616300.0,0.0,1.0,233.75156869948572,235.4267397921696,232.02122730135412,232.98419990553163,7616300.0
2007-04-10,467.09,470.79,465.16,466.5,5952600.0,0.0,1.0,234.26816337776845,236.12389183373568,233.30017529127744,233.9722499212764,5952600.0
2007-04-09,472.98,473.0,465.59,468.21,6118000.0,0.0,1.0,237.22228246037582,237.23231342500264,233.5158410307547,234.829897396872,6118000.0
2007-04-05,471.3,472.09,469.62,471.51,5426100.0,0.0,1.0,236.3796814317204,236.7759045344809,235.53708040306495,236.48500656030228,5426100.0
2007-04-04,472.14,473.0,469.58,471.02,7550000.0,0.0,1.0,236.8009819460481,237.23231342500264,235.51701847381128,236.23924792694447,7550000.0
2007-04-03,464.05,474.25,464.0,472.6,12990500.0,0.0,1.0,232.74345675448726,237.85924871418075,232.71837934292012,237.03169413246562,12990500.0
2007-04-02,457.76,458.53,452.12,458.53,6890100.0,0.0,1.0,229.5887183793429,229.97491051747662,226.75998635457125,229.97491051747662,6890100.0
2007-03-30,462.1,463.4,456.14,458.16,6753600.0,0.0,1.0,231.76543770336937,232.41745040411462,228.7762102445681,229.78933767187996,6753600.0
2007-03-29,464.55,466.0,455.0,460.92,7969000.0,0.0,1.0,232.9942308701585,233.72147580560508,228.2044452608376,231.17361079038525,7969000.0
2007-03-28,461.87,465.44,460.15,461.88,9174000.0,0.0,1.0,231.6500816101606,233.4406087960533,230.78741865225152,231.655097092474,9174000.0
2007-03-27,463.55,465.23,460.34,463.62,7474900.0,0.0,1.0,232.492682638816,233.3352836674714,230.88271281620652,232.52779101501,7474900.0
2007-03-26,460.55,465.0,455.62,465.0,9411100.0,0.0,1.0,230.98803794478852,233.21992757426258,228.51540516427,233.21992757426258,9411100.0
2007-03-23,461.45,463.39,457.08,461.83,8214300.0,0.0,1.0,231.43943135299676,232.41243492180118,229.24766558202998,231.63001968090686,8214300.0
2007-03-22,455.61,462.17,452.53,462.04,11350000.0,0.0,1.0,228.51038968195653,231.80054607956336,226.9656211294216,231.73534480948882,11350000.0
2007-03-21,445.3,456.57,445.215,456.55,11585000.0,0.0,1.0,223.33942741681537,228.9918759840453,223.29679581715126,228.9818450194185,11585000.0
2007-03-20,445.79,447.6,443.6,445.28,6836100.0,0.0,1.0,223.58518605017318,224.49298834890317,222.48679542353312,223.3293964521885,6836100.0
2007-03-19,443.25,448.5,440.63,447.23,10385000.0,0.0,1.0,222.31125354256324,224.94438175711136,220.99719717644592,224.3074155033064,10385000.0
2007-03-16,445.65,446.7,439.89,440.85,11306800.0,0.0,1.0,223.51496929778526,224.0415949406949,220.62605148525242,221.10753778734124,11306800.0
2007-03-15,447.86,449.82199999999995,443.94,446.19,7880500.0,0.0,1.0,224.62339088905216,225.60742851894616,222.6573218221896,223.78580534271015,7880500.0
2007-03-14,443.23,448.66,439.0,448.0,16017700.0,0.0,1.0,222.30122257793641,225.02462947412621,220.1796735593576,224.69360764144008,16017700.0
2007-03-13,450.11,451.93,442.83,443.03,12741800.0,0.0,1.0,225.75187440957282,226.6646921906161,222.1006032853994,222.2009129316679,12741800.0
2007-03-12,452.57,455.25,451.11,454.75,6923800.0,0.0,1.0,226.9856830586753,228.32983231867325,226.2534226409153,228.079058203002,6923800.0
2007-03-09,458.0,458.4,450.1,452.96,9945400.0,0.0,1.0,229.7090899548651,229.90970924740208,225.74685892725938,227.1812868688989,9945400.0
2007-03-08,459.22,465.5,454.1,454.72,10714800.0,0.0,1.0,230.32097879710295,233.47070168993386,227.75305185262937,228.06401175606172,10714800.0
2007-03-07,462.69,463.14,454.29,455.64,13055100.0,0.0,1.0,232.06135115986146,232.2870478639656,227.8483460165845,228.5254361288968,13055100.0
2007-03-06,447.47,459.0,447.38,457.55,15052300.0,0.0,1.0,224.42778707882857,230.21063818620763,224.38264773800773,229.483393250761,15052300.0
2007-03-05,437.02,445.5,437.0,440.945,12697400.0,0.0,1.0,219.18660806129947,223.43973706308387,219.17657709667262,221.15518486931882,12697400.0
2007-03-02,445.11,448.7,438.68,438.68,13154000.0,0.0,1.0,223.2441332528603,225.04469140337986,220.01917812532798,220.01917812532798,13154000.0
2007-03-01,442.67,452.42,440.0,448.23,17353000.0,0.0,1.0,222.0203555683846,226.910450823974,220.6812217907001,224.8089637346489,17353000.0
2007-02-28,450.41,453.67,443.04,449.45,16048500.0,0.0,1.0,225.90233887897557,227.53738611315208,222.20592841398133,225.42085257688674,16048500.0
2007-02-27,455.0,459.8,447.17,448.77,18606900.0,0.0,1.0,228.2044452608376,230.61187677128163,224.27732260942585,225.07979977957385,18606900.0
2007-02-26,472.83,475.25,463.75,464.93,7931800.0,0.0,1.0,237.1470502256744,238.36079694552325,232.5929922850845,233.18481919806862,7931800.0
2007-02-23,475.75,476.95,467.8,470.62,7757400.0,0.0,1.0,238.6115710611945,239.2134289388055,234.62426262202163,236.03862863440747,7757400.0
2007-02-22,478.69,484.24,474.39,475.85,11476300.0,0.0,1.0,240.08612286134144,242.86971554529237,237.92946546656867,238.6617258843288,11476300.0
2007-02-21,469.84,478.68,467.74,475.86,11269900.0,0.0,1.0,235.6474210139603,240.08110737902803,234.5941697281411,238.66674136664216,11269900.0
2007-02-20,468.47,472.75,464.71,472.1,8127000.0,0.0,1.0,234.96029993702115,237.106926367167,233.07447858717327,236.7809200167944,8127000.0
2007-02-16,462.8,470.15,462.06,469.94,12341600.0,0.0,1.0,232.11652146530915,235.80290096567646,231.74537577411567,235.69757583709458,12341600.0
2007-02-15,466.0,466.13,460.72,461.47,8076700.0,0.0,1.0,233.72147580560508,233.78667707567962,231.07330114411675,231.44946231762358,8076700.0
2007-02-14,460.0,469.13,459.22,465.93,11386200.0,0.0,1.0,230.71218641755013,235.29132176970714,230.32097879710295,233.68636742941118,11386200.0
2007-02-13,459.155,462.78,457.26,459.1,8117000.0,0.0,1.0,230.2883781620657,232.1064905006823,229.3379442636717,230.26079300934188,8117000.0
2007-02-12,460.68,462.39,455.02,458.29,11497400.0,0.0,1.0,231.05323921486303,231.91088669045868,228.21447622546447,229.85453894195442,11497400.0
2007-02-09,471.65,472.68,461.5,461.89,9707400.0,0.0,1.0,236.55522331269023,237.07181799097302,231.46450876456387,231.66011257478743,9707400.0
2007-02-08,468.05,473.75,465.15,471.03,8145200.0,0.0,1.0,234.74964967985724,237.60847459850947,233.295159808964,236.24426340925788,8145200.0
2007-02-07,473.82,474.35,468.78,470.01,8231300.0,0.0,1.0,237.64358297470343,237.909403537315,235.11577988873725,235.73268421328854,8231300.0
2007-02-06,468.1,473.3,467.26,471.48,10633100.0,0.0,1.0,234.7747270914244,237.3827778944054,234.35342657709663,236.46996011336202,10633100.0
2007-02-05,477.5,478.0,466.19,467.16,14399300.0,0.0,1.0,239.48928046604388,239.74005458171516,233.8167699695602,234.30327175396243,14399300.0
2007-02-02,482.61,485.0,477.81,481.5,12560400.0,0.0,1.0,242.05219192820405,243.25089220111263,239.64476041776004,241.49547339141387,12560400.0
2007-02-01,506.0,506.01,481.53,481.75,31286000.0,0.0,1.0,253.78340505930512,253.78842054161856,241.5105198383541,241.6208604492495,31286000.0
2007-01-31,496.49,505.0,495.51,501.5,24387700.0,0.0,1.0,249.01368137923802,253.2818568279626,248.52216411252232,251.5264380182639,24387700.0
2007-01-30,494.0,498.0,491.22,494.32,8352600.0,0.0,1.0,247.76482628319516,249.77101920856515,246.37052220006302,247.92532171722473,8352600.0
2007-01-29,498.0,498.75,490.5,492.47,9541800.0,0.0,1.0,249.77101920856515,250.14718038207198,246.0094074734964,246.99745748924113,9541800.0
2007-01-26,490.93,497.9,487.03,495.84,10982000.0,0.0,1.0,246.22507321297363,249.72086438543087,244.26903511073792,248.68767502886533,10982000.0
2007-01-25,501.0,504.5,485.66,488.09,12724200.0,0.0,1.0,251.2756639025926,253.03108271229138,243.58191403379868,244.80067623596094,12724200.0
2007-01-24,484.445,499.54,483.29,499.07,12106400.0,0.0,1.0,242.97253293271754,250.54340348483262,242.3932447255169,250.3076758161016,12106400.0
2007-01-23,480.79,484.75,477.29,479.05,9321600.0,0.0,1.0,241.13937414716068,243.12550514327702,239.383955337462,240.26668022462482,9321600.0
2007-01-22,492.5,492.65,478.5,480.84,10797700.0,0.0,1.0,247.01250393618142,247.08773617088275,239.9908286973864,241.16445155872785,10797700.0
2007-01-19,487.98,490.76,486.74,489.75,9946600.0,0.0,1.0,244.74550593051327,246.13981001364544,244.12358612364858,245.6332462999895,9946600.0
2007-01-18,494.52,496.48,487.43,487.83,11852100.0,0.0,1.0,248.02563136349323,249.00866589692453,244.4696544032749,244.67027369581191,11852100.0
2007-01-17,503.395,507.77,494.38,497.28,13384800.0,0.0,1.0,252.4768719166579,254.67114542878136,247.95541461110528,249.4099044819985,13384800.0
2007-01-16,507.55,513.0,503.3,504.28,15122600.0,0.0,1.0,254.560804817886,257.29424267870263,252.4292248346804,252.92074210139603,15122600.0
2007-01-12,501.99,505.0,500.0,505.0,8938400.0,0.0,1.0,251.7721966516217,253.2818568279626,250.77411567125012,253.2818568279626,8938400.0
2007-01-11,497.2,501.75,496.18,499.72,14401900.0,0.0,1.0,249.36978062349112,251.6518250760995,248.85820142752175,250.63368216647427,14401900.0
2007-01-10,484.43,493.55,482.04,489.46,11925000.0,0.0,1.0,242.9650097092474,247.539129579091,241.76630943633884,245.48779731290017,11925000.0
2007-01-09,485.45,488.25,481.2,485.5,10752000.0,0.0,1.0,243.47658890521674,244.88092395297576,241.34500892201112,243.50166631678385,10752000.0
2007-01-08,487.69,489.87,482.2,483.58,9499200.0,0.0,1.0,244.600056943424,245.69343208775058,241.8465571533536,242.53869371260623,9499200.0
2007-01-05,482.5,487.5,478.11,487.19,13730400.0,0.0,1.0,241.99702162275642,244.50476277946888,239.79522488716282,244.3492828277527,13730400.0
2007-01-04,469.0,483.95,468.35,483.26,15759400.0,0.0,1.0,235.2261204996326,242.724266558203,234.90011414926,242.37819827857663,15759400.0
2007-01-03,466.0,476.66,461.11,467.59,15397500.0,0.0,1.0,233.72147580560508,239.06797995171615,231.26890495434031,234.51893749343967,15397500.0
2006-12-29,462.1,464.47,459.86,460.48,5113200.0,0.0,1.0,231.76543770336937,232.95410701165108,230.64196966516215,230.9529295685945,5113200.0
2006-12-28,467.12,468.58,462.25,462.56,6226100.0,0.0,1.0,234.28320982470873,235.01547024246875,231.84066993807076,231.99614988978686,6226100.0
2006-12-27,460.0,468.08,459.1,468.03,8454500.0,0.0,1.0,230.71218641755013,234.76469612679747,230.26079300934188,234.73961871523042,8454500.0
2006-12-26,456.52,459.47,454.59,457.53,4144400.0,0.0,1.0,228.96679857247818,230.44636585493862,227.9988104859872,229.47336228613412,4144400.0
2006-12-22,457.5,458.64,452.73,455.58,7968600.0,0.0,1.0,229.45831583919383,230.0300808229243,227.06593077569016,228.49534323501626,7968600.0
2006-12-21,464.185,465.25,452.3405,456.2,13892600.0,0.0,1.0,232.8111657657185,233.34531463209822,226.87057773958225,228.8063031384486,13892600.0
2006-12-20,470.0,471.5,462.33,462.9,8726800.0,0.0,1.0,235.72766873097515,236.4799910779889,231.88079379657813,232.16667628844337,8726800.0
2006-12-19,461.72,469.31,458.5,468.63,13160800.0,0.0,1.0,231.57484937545917,235.3816004513488,229.9598640705364,235.04054765403592,13160800.0
2006-12-18,482.505,482.74,460.72,462.8,16017100.0,0.0,1.0,241.99952936391307,242.1173931982786,231.07330114411675,232.11652146530915,16017100.0
2006-12-15,482.635,484.11,479.84,480.3,10371200.0,0.0,1.0,242.06473063398758,242.80451427521783,240.6629033273853,240.89361551380287,10371200.0
2006-12-14,480.25,483.75,477.26,482.12,9488300.0,0.0,1.0,240.86853810223576,242.6239569119345,239.3689088905217,241.80643329484627,9488300.0
2006-12-13,484.69,485.5,477.02,478.99,9314800.0,0.0,1.0,243.09541224939645,243.50166631678385,239.24853731499942,240.23658733074416,9314800.0
2006-12-12,483.85,486.36,480.28,481.78,8353600.0,0.0,1.0,242.67411173506875,243.93299779573846,240.883584549176,241.63590689618977,8353600.0
2006-12-11,484.92,488.9,483.8,483.93,6520200.0,0.0,1.0,243.21076834260523,245.2069303033484,242.64903432350164,242.71423559357612,6520200.0
2006-12-08,481.94,488.6,480.0,484.11,7941800.0,0.0,1.0,241.71615461320457,245.05646583394562,240.7431510444001,242.80451427521783,7941800.0
2006-12-07,490.23,491.8,482.42,482.64,9319200.0,0.0,1.0,245.8739894510339,246.66142017424164,241.956897764249,242.0672383751443,9319200.0
2006-12-06,486.96,492.4,484.52,488.71,8891600.0,0.0,1.0,244.23392673454396,246.9623491130471,243.01014905006818,245.11163613939328,8891600.0
2006-12-05,487.4,489.44,484.89,487.0,8197700.0,0.0,1.0,244.4546079563346,245.47776634827326,243.1957218956649,244.2539886637976,8197700.0
2006-12-04,483.0,487.43,479.35,484.85,9790000.0,0.0,1.0,242.24779573842758,244.4696544032749,240.41714469402748,243.17565996641127,9790000.0
2006-12-01,485.98,488.39,478.5,480.8,11251500.0,0.0,1.0,243.74240946782828,244.95114070536368,239.9908286973864,241.14438962947412,11251500.0
2006-11-30,484.19,490.4,481.55,484.81,11143800.0,0.0,1.0,242.8446381337252,245.9592526503621,241.520550802981,243.15559803715755,11143800.0
2006-11-29,494.24,494.74,482.25,484.65,12617900.0,0.0,1.0,247.8851978587173,248.13597197438858,241.87163456492078,243.07535032014275,12617900.0
2006-11-28,481.13,489.86,477.03,489.5,15579600.0,0.0,1.0,241.3099005458172,245.6884166054372,239.2535527973129,245.5078592421539,15579600.0
2006-11-27,501.37,501.78,484.75,484.75,14634700.0,0.0,1.0,251.46123674818932,251.66687152303973,243.12550514327702,243.12550514327702,14634700.0
2006-11-24,504.5,507.5,504.0,505.0,3461900.0,0.0,1.0,253.03108271229138,254.5357274063189,252.78030859662013,253.2818568279626,3461900.0
2006-11-22,510.97,513.0,505.78,508.01,8992300.0,0.0,1.0,256.2760997690773,257.29424267870263,253.67306444840978,254.79151700430359,8992300.0
2006-11-21,496.54,510.0,495.83,509.65,16838100.0,0.0,1.0,249.0387587908051,255.78959798467514,248.6826595465519,255.61405610370525,16838100.0
2006-11-20,498.4,498.4,492.65,495.05,10238700.0,0.0,1.0,249.9716385011021,249.9716385011021,247.08773617088275,248.2914519261048,10238700.0
2006-11-17,493.25,499.66,493.0,498.79,11010900.0,0.0,1.0,247.38866510968828,250.6035892725937,247.2632780518526,250.16724231132568,11010900.0
2006-11-16,495.0,497.68,492.56,495.9,10175000.0,0.0,1.0,248.26637451453763,249.61052377453552,247.04259683006194,248.71776792274585,10175000.0
2006-11-15,493.43,499.85,491.93,491.93,16724600.0,0.0,1.0,247.47894379132993,250.69888343654875,246.72662144431615,246.72662144431615,16724600.0
2006-11-14,480.7,489.95,480.5,489.3,14432300.0,0.0,1.0,241.09423480633987,245.733555946258,240.99392516007137,245.4075495958854,14432300.0
2006-11-13,474.9,481.17,474.14,481.03,8675100.0,0.0,1.0,238.1852550645534,241.3299624750709,237.80407840873303,241.25974572268288,8675100.0
2006-11-10,473.78,474.72,470.29,473.55,5587800.0,0.0,1.0,237.62352104544976,238.0949763829117,235.87311771806446,237.50816495224097,5587800.0
2006-11-09,476.5,479.49,471.86,472.63,9748600.0,0.0,1.0,238.98773223470138,240.48736144641543,236.66054844127217,237.0467405794059,9748600.0
2006-11-08,470.35,481.74,468.6,475.0,15914000.0,0.0,1.0,235.903210611945,241.61584496693612,235.02550120709563,238.2354098876876,15914000.0
2006-11-07,476.955,479.02,471.77,472.57,9784400.0,0.0,1.0,239.2159366799622,240.25163377768448,236.61540910045133,237.01664768552536,9784400.0
2006-11-06,473.77,479.66,472.33,476.95,9973000.0,0.0,1.0,237.61850556313638,240.57262464574367,236.89627611000316,239.2134289388055,9973000.0
2006-11-03,472.23,473.75,465.0615,471.798,9805500.0,0.0,1.0,236.8461212868689,237.60847459850947,233.2507727904902,236.6294524509289,9805500.0
2006-11-02,467.5,473.73,466.38,469.91,10462900.0,0.0,1.0,234.47379815261885,237.59844363388262,233.9120641335153,235.68252939015431,10462900.0
2006-11-01,478.755,479.13,465.26,467.5,10841700.0,0.0,1.0,240.11872349637872,240.30680408313214,233.3503301144117,234.47379815261885,10841700.0
2006-10-31,478.06,482.16,473.84,476.39,12558200.0,0.0,1.0,239.7701474755957,241.82649522409997,237.65361393933034,238.9325619292537,12558200.0
2006-10-30,474.82,480.46,470.01,476.57,13113000.0,0.0,1.0,238.145131206046,240.97386323081767,235.73268421328854,239.02284061089532,13113000.0
2006-10-27,483.901,485.24,472.49,475.2,13194700.0,0.0,1.0,242.69969069486726,243.37126377663483,236.976523827018,238.3357195339561,13194700.0
2006-10-26,487.68,491.96,484.2,485.1,14049300.0,0.0,1.0,244.59504146111053,246.7416678912564,242.84965361603858,243.30104702424686,14049300.0
2006-10-25,477.49,488.5,475.11,486.601,18356600.0,0.0,1.0,239.48426498373044,245.00631101081137,238.2905801931353,244.053870919492,18356600.0
2006-10-24,476.28,477.86,471.41,473.31,17303000.0,0.0,1.0,238.877391623806,239.6698378293272,236.4348517371681,237.38779337671883,17303000.0
2006-10-23,462.28,484.64,460.37,480.78,30178700.0,0.0,1.0,231.855716385011,243.07033483782934,230.89775926314687,241.1343586648473,30178700.0
2006-10-20,458.99,460.1,453.59,459.67,23272500.0,0.0,1.0,230.2056227038942,230.7623412406844,227.4972622546447,230.5466755012071,23272500.0
2006-10-19,420.23,454.91,419.57,426.06,22983900.0,0.0,1.0,210.7656132570589,228.15930592001683,210.43459142437283,213.68963944578567,22983900.0
2006-10-18,422.995,424.75,417.5,419.31,12022500.0,0.0,1.0,212.15239411672093,213.03261126272702,209.3963865854939,210.30418888422375,12022500.0
2006-10-17,420.3,423.75,416.702,420.64,10411500.0,0.0,1.0,210.80072163325286,212.53106303138452,208.99615109688256,210.97124803190928,10411500.0
2006-10-16,427.7,429.2,421.34,421.75,8630100.0,0.0,1.0,214.51217854518737,215.26450089220108,211.32233179384903,211.5279665686995,8630100.0
2006-10-13,427.76,429.5,425.56,427.3,7237700.0,0.0,1.0,214.54227143906792,215.41496536160386,213.4388653301144,214.31155925265043,7237700.0
2006-10-12,428.56,429.68,424.0,427.44,9678300.0,0.0,1.0,214.94351002414191,215.5052440432455,212.65645008922007,214.3817760050383,9678300.0
2006-10-11,425.02,429.91,423.76,426.5,11259500.0,0.0,1.0,213.16802928518945,215.62060013645433,212.5360785136979,213.9103206675764,11259500.0
2006-10-10,431.56,437.85,422.39,426.65,19557600.0,0.0,1.0,216.4481547181694,219.60289309331372,211.8489574367587,213.9855529022777,19557600.0
2006-10-09,424.8,431.95,423.42,429.0,15151400.0,0.0,1.0,213.05768867429413,216.643758528393,212.36555211504145,215.16419124593259,15151400.0
2006-10-06,410.22,421.91,409.7501,420.5,14658300.0,0.0,1.0,205.74511546132047,211.6082142857143,205.5094379474126,210.90103127952136,14658300.0
2006-10-05,414.7,418.24,410.86,411.81,11568000.0,0.0,1.0,207.99205153773482,209.7675322766873,206.0661063293797,206.54257714915505,11568000.0
2006-10-04,404.97,415.77,403.05,415.7,13310200.0,0.0,1.0,203.11198724677237,208.5287081452713,202.14901464259475,208.4935997690773,13310200.0
2006-10-03,401.29,406.46,398.19,404.04,10918400.0,0.0,1.0,201.26628975543198,203.85929411147262,199.7114902382702,202.6455473916238,10918400.0
2006-10-02,401.9,406.0,400.8,401.44,7296400.0,0.0,1.0,201.57223417655084,203.62858192505507,201.0205311220741,201.3415219901333,7296400.0
2006-09-29,405.125,405.62,401.41,401.9,6615100.0,0.0,1.0,203.18972722263044,203.4379935971449,201.32647554319303,201.57223417655084,6615100.0
2006-09-28,404.08,406.98,400.54,403.58,10204500.0,0.0,1.0,202.6656093208775,204.12009919177083,200.8901285819251,202.41483520520626,10204500.0
2006-09-27,406.3,411.22,402.37,402.92,11741600.0,0.0,1.0,203.77904639445785,206.24666369266296,201.80796184528182,202.08381337252018,11741600.0
2006-09-26,405.5,407.68,401.77,406.87,10568200.0,0.0,1.0,203.37780780938385,204.47118295371052,201.50703290647635,204.0649288863231,10568200.0
2006-09-25,405.58,409.45,402.5,403.98,11463100.0,0.0,1.0,203.41793166789122,205.35892332318676,201.87316311535642,202.61545449774326,11463100.0
2006-09-22,404.98,407.45,401.36,403.78,9289900.0,0.0,1.0,203.11700272908573,204.3558268605017,201.3013981316259,202.51514485147476,9289900.0
2006-09-21,400.3,408.45,399.86,406.85,21362800.0,0.0,1.0,200.7697570064029,204.85737509184426,200.54907578461217,204.05489792169624,21362800.0
2006-09-20,407.1,407.39,394.62,397.0,18277300.0,0.0,1.0,204.18028497953185,204.32573396662116,197.92096305237743,199.1146478429726,18277300.0
2006-09-19,415.46,415.49,392.74,403.81,28557200.0,0.0,1.0,208.37322819355515,208.38827464049544,196.97805237745357,202.53019129841502,28557200.0
2006-09-18,410.0,418.69,409.47,414.69,14199100.0,0.0,1.0,205.63477485042512,209.99322898079143,205.3689542878136,207.98703605542144,14199100.0
2006-09-15,407.48,410.05,406.74,409.88,15660700.0,0.0,1.0,204.37087330744203,205.65985226199226,203.99972761624852,205.574589062664,15660700.0
2006-09-14,404.3,406.28,401.93,403.98,10721400.0,0.0,1.0,202.77594993177289,203.769015429831,201.58728062349118,202.61545449774326,10721400.0
2006-09-13,395.15,406.76,395.1,406.57,19516800.0,0.0,1.0,198.18678361498897,204.0097585808754,198.16170620342186,203.91446441692037,19516800.0
2006-09-12,385.0,392.73,384.88,391.9,10873500.0,0.0,1.0,193.0960690668626,196.97303689514013,193.03588327910148,196.55675186312584,10873500.0
2006-09-11,378.26,384.69,377.77,384.09,9049300.0,0.0,1.0,189.71563398761413,192.9405891151464,189.46987535425632,192.6396601763409,9049300.0
2006-09-08,376.72,380.79,376.72,377.85,6160600.0,0.0,1.0,188.9432497113467,190.98455101291069,188.9432497113467,189.50999921276372,6160600.0
2006-09-07,379.39,381.75,377.4,378.49,7676300.0,0.0,1.0,190.2823834890312,191.46603731499945,189.28430250865958,189.83099008082286,7676300.0
2006-09-06,382.1,383.19,379.66,380.14,7440700.0,0.0,1.0,191.6415791959694,192.1882667681327,190.4178015114936,190.65854466253802,7440700.0
2006-09-05,379.87,385.4,377.44,384.36,8140400.0,0.0,1.0,190.52312664007562,193.2966883593996,189.30436443791334,192.7750781988034,8140400.0
2006-09-01,380.995,381.28,377.19,378.6,5340400.0,0.0,1.0,191.08736840033592,191.2303096462685,189.1789773800777,189.8861603862706,5340400.0
2006-08-31,381.4941,382.15,378.2,378.53,5913800.0,0.0,1.0,191.33769112259893,191.66665660753642,189.6855410937336,189.8510520100766,5913800.0
2006-08-30,379.21,384.65,378.51,380.75,8080700.0,0.0,1.0,190.19210480738948,192.92052718589272,189.84102104544976,190.96448908365696,8080700.0
2006-08-29,380.78,382.32,377.2,378.95,8911000.0,0.0,1.0,190.97953553059727,191.7519198068647,189.18399286239108,190.0617022672405,8911000.0
2006-08-28,375.61,380.95,375.0,380.95,8319600.0,0.0,1.0,188.38653117455647,191.06479872992543,188.0805867534376,191.06479872992543,8319600.0
2006-08-25,373.08,375.32,372.5,373.26,4928400.0,0.0,1.0,187.11761414926002,188.24108218746719,186.82671617508132,187.20789283090164,4928400.0
2006-08-24,374.44,376.4,372.26,373.73,6958000.0,0.0,1.0,187.79971974388582,188.78275427731708,186.70634459955917,187.4436204996326,6958000.0
2006-08-23,377.64,378.27,372.66,373.43,7277300.0,0.0,1.0,189.40467408418175,189.7206494699276,186.90696389209614,187.29315603022988,7277300.0
2006-08-22,377.7341,379.26,374.84,378.29,8319800.0,0.0,1.0,189.45186977275117,190.21718221895665,188.00033903642282,189.73068043455444,8319800.0
2006-08-21,378.1,379.0,375.22,377.3,8038500.0,0.0,1.0,189.63538627059933,190.0867796788076,188.19092736433296,189.23414768552536,8038500.0
2006-08-18,386.31,387.09,380.75,383.36,9894400.0,0.0,1.0,193.75309724992127,194.14430487036842,190.96448908365696,192.27352996746086,9894400.0
2006-08-17,386.39,390.0,383.92,385.8,10150200.0,0.0,1.0,193.7932211084287,195.6038102235751,192.55439697701271,193.4973076519366,10150200.0
2006-08-16,383.48,388.45,382.12,387.72,11694600.0,0.0,1.0,192.33371575522202,194.8264104649942,191.6516101605962,194.4602802561142,11694600.0
2006-08-15,374.11,381.6699,372.6,380.97,13383000.0,0.0,1.0,187.6342088275428,191.4258633016689,186.8768709982156,191.0748296945524,13383000.0
2006-08-14,371.5,375.13,368.67,369.43,9926600.0,0.0,1.0,186.32516794373885,188.14578802351213,184.90578644903962,185.28696310485984,9926600.0
2006-08-11,373.88,375.28,368.0,368.5,7525400.0,0.0,1.0,187.518852734334,188.22102025821346,184.5697491340401,184.82052324971139,7525400.0
2006-08-10,373.88,377.67,372.46,374.2,8515200.0,0.0,1.0,187.518852734334,189.4197205311221,186.80665424582764,187.67934816836362,8515200.0
2006-08-09,382.8,384.68,376.36,376.94,8613300.0,0.0,1.0,191.99266295790912,192.93557363283298,188.76269234806338,189.0535903222421,8613300.0
2006-08-08,382.82,384.5,379.09,381.0,11474900.0,0.0,1.0,192.00269392253597,192.84529495119136,190.1319190196284,191.08987614149257,11474900.0
2006-08-07,371.5,379.73,371.15,377.95,7885900.0,0.0,1.0,186.32516794373885,190.4529098876876,186.149626062769,189.56015403589802,7885900.0
2006-08-04,379.56,380.68,371.75,373.85,10180200.0,0.0,1.0,190.3676466883594,190.929380707463,186.45055500157451,187.50380628739373,10180200.0
2006-08-03,364.98,377.91,363.36,375.39,12641300.0,0.0,1.0,183.05507347538574,189.54009210664432,182.24256534061092,188.2761905636612,12641300.0
2006-08-02,375.6,377.17,365.2,367.23,14181400.0,0.0,1.0,188.38151569224308,189.16894641545082,183.1654140862811,184.1835569959064,14181400.0
2006-08-01,385.11,385.77,375.51,375.51,10915400.0,0.0,1.0,193.1512393723103,193.4822612049963,188.33637635142227,188.33637635142227,10915400.0
2006-07-31,388.0,389.17,383.31,386.6,9181400.0,0.0,1.0,194.60071376089007,195.18752519156087,192.24845255589375,193.8985462370106,9181400.0
2006-07-28,382.0,389.56,381.73,388.12,8159000.0,0.0,1.0,191.5914243728351,195.3831290017844,191.45600635037263,194.6608995486512,8159000.0
2006-07-27,387.37,387.49,377.95,382.4,11270900.0,0.0,1.0,194.28473837514431,194.34492416290541,189.56015403589802,191.7920436653721,11270900.0
2006-07-26,388.2,391.91,383.0,385.5,11052700.0,0.0,1.0,194.70102340715857,196.56176734543925,192.0929726041776,193.34684318253383,11052700.0
2006-07-25,385.02,391.31,383.8,389.36,11510600.0,0.0,1.0,193.10610003148946,196.26083840663375,192.4942111892516,195.2828193555159,11510600.0
2006-07-24,392.82,393.89,381.21,390.9,16156000.0,0.0,1.0,197.0181762359609,197.55483284349742,191.1952012700745,196.0552036317833,16156000.0
2006-07-21,386.14,391.75,377.69,390.108,23485600.0,0.0,1.0,193.66783405059303,196.48151962842445,189.42975149574886,195.65797743256007,23485600.0
2006-07-20,404.28,404.44,385.66,387.12,25052300.0,0.0,1.0,202.765918967146,202.8461666841608,193.4270908995486,194.1593513173087,25052300.0
2006-07-19,395.01,401.14,394.66,399.0,17019900.0,0.0,1.0,198.11656686260102,201.1910575207305,197.94102498163122,200.11774430565757,17019900.0
2006-07-18,409.75,410.57,397.74,403.05,17056500.0,0.0,1.0,205.50938779258945,205.92065734229038,199.48579353416602,202.14901464259475,17056500.0
2006-07-17,404.625,411.0,403.72,407.89,11612100.0,0.0,1.0,202.9389531069592,206.13632308176759,202.48505195759418,204.57650808229243,11612100.0
2006-07-14,410.33,411.49,398.61,403.5,15089000.0,0.0,1.0,205.8002857667681,206.38208171512542,199.92214049543404,202.3747113466989,15089000.0
2006-07-13,414.0,418.34,406.83,408.83,13835100.0,0.0,1.0,207.6409677757951,209.81768709982154,204.04486695706936,205.0479634197544,13835100.0
2006-07-12,422.09,422.74,416.73,417.25,9803500.0,0.0,1.0,211.69849296735592,212.02449931772858,209.0101944473601,209.27099952765823,9803500.0
2006-07-11,418.505,425.05,413.03,424.56,11930600.0,0.0,1.0,209.90044255799307,213.1830757321297,207.15446599139287,212.9373170987719,11930600.0
2006-07-10,423.44,425.23,416.38,418.2,8863900.0,0.0,1.0,212.3755830796683,213.2733544137714,208.83465256639028,209.7474703474336,8863900.0
2006-07-07,426.05,427.89,415.88,420.45,12071700.0,0.0,1.0,213.68462396347226,214.60747270914246,208.583878450719,210.87595386795425,12071700.0
2006-07-06,423.375,425.38,421.98,423.19,7366800.0,0.0,1.0,212.34298244463105,213.34858664847275,211.64332266190826,212.2501960218327,7366800.0
2006-07-05,421.52,422.8,415.64,421.46,9961200.0,0.0,1.0,211.41261047549068,212.05459221160908,208.4635068751968,211.38251758161016,9961200.0
2006-07-03,420.04,423.77,419.45,423.2,4309000.0,0.0,1.0,210.67031909310384,212.5410939960113,210.3744056366117,212.25521150414608,4309000.0
2006-06-30,415.6,419.33,412.33,419.33,12503400.0,0.0,1.0,208.44344494594316,210.31421984885063,206.80338222945312,210.31421984885063,12503400.0
2006-06-29,407.99,418.2,405.82,417.81,13303000.0,0.0,1.0,204.62666290542668,209.7474703474336,203.53830324341342,209.55186653721003,13303000.0
2006-06-28,404.01,406.48,401.13,406.11,7413500.0,0.0,1.0,202.63050094468352,203.86932507609956,201.18604203841716,203.68375223050282,7413500.0
2006-06-27,405.71,408.0,401.01,402.32,8205900.0,0.0,1.0,203.48313293796573,204.6316783877401,201.125856250656,201.78288443371468,8205900.0
2006-06-26,406.75,408.3,403.25,404.22,7095200.0,0.0,1.0,204.00474309856202,204.78214285714287,202.2493242888632,202.73582607326543,7095200.0
2006-06-23,402.76,409.75,400.74,404.86,10618900.0,0.0,1.0,202.0035656555054,205.50938779258945,200.9904382281936,203.05681694132463,10618900.0
2006-06-22,401.58,406.0,388.0,399.95,11811900.0,0.0,1.0,201.41173874252124,203.62858192505507,194.60071376089007,200.59421512543298,11811900.0
2006-06-21,391.06,404.0,389.75,402.13,17471300.0,0.0,1.0,196.13545134879814,202.6254854623701,195.47842316573949,201.6875902697596,17471300.0
2006-06-20,388.03,391.87,386.51,387.17,8071700.0,0.0,1.0,194.6157602078304,196.5417054161856,193.85340689618977,194.18442872887584,8071700.0
2006-06-19,390.85,394.8,386.98,388.14,15250900.0,0.0,1.0,196.03012622021626,198.01124173401908,194.0891345649208,194.67093051327805,15250900.0
2006-06-16,389.1,390.93,388.0,390.7,10598500.0,0.0,1.0,195.15241681536685,196.07025007872363,194.60071376089007,195.95489398551484,10598500.0
2006-06-15,386.62,392.25,383.0,391.0,13557800.0,0.0,1.0,193.90857720163743,196.73229374409573,192.0929726041776,196.1053584549176,13557800.0
2006-06-14,389.83,391.1,378.52,384.39,15528400.0,0.0,1.0,195.51854702424686,196.15551327805187,189.84603652776318,192.79012464574367,15528400.0
2006-06-13,380.9,387.0,378.12,386.525,15302800.0,0.0,1.0,191.03972131835837,194.09916552954758,189.64541723522618,193.8609301196599,15302800.0
2006-06-12,386.85,390.49,381.0,381.54,10028100.0,0.0,1.0,194.02393329484627,195.8495688569329,191.08987614149257,191.36071218641757,10028100.0
2006-06-09,392.19,395.43,387.25,388.2904,12302600.0,0.0,1.0,196.70220085021518,198.3272171197649,194.2245525873832,194.74636336727195,12302600.0
2006-06-08,387.75,394.27,378.59,393.3,20698200.0,0.0,1.0,194.47532670305446,197.74542117140757,189.88114490395716,197.2589193870054,20698200.0
2006-06-07,393.24,394.86,386.5,386.51,17804700.0,0.0,1.0,197.2288264931248,198.04133462789972,193.8483914138764,193.85340689618977,17804700.0
2006-06-06,376.585,390.0,376.3,389.99,20499000.0,0.0,1.0,188.87554070011544,195.6038102235751,188.7325994541829,195.59879474126168,20499000.0
2006-06-05,376.18,381.45,374.15,374.44,11105800.0,0.0,1.0,188.67241366642173,191.3155728455967,187.65427075679645,187.79971974388582,11105800.0
2006-06-02,386.84,387.08,377.45,379.44,12760000.0,0.0,1.0,194.0189178125328,194.139289388055,189.30937992022672,190.3074609005983,12760000.0
2006-06-01,373.54,382.99,371.6,382.62,12543400.0,0.0,1.0,187.3483263356776,192.08795712186418,186.3753227668731,191.90238427626744,12543400.0
2006-05-31,373.8022,378.25,366.78,371.82,15946600.0,0.0,1.0,187.4798322819356,189.71061850530072,183.95786029180226,186.48566337776845,15946600.0
2006-05-30,378.28,381.0,371.45,371.94,8623300.0,0.0,1.0,189.72566495224098,191.08987614149257,186.30009053217168,186.54584916552955,8623300.0
2006-05-26,384.55,385.88,380.03,381.35,7326600.0,0.0,1.0,192.87037236275847,193.53743151044398,190.60337435709042,191.26541802246246,7326600.0
2006-05-25,379.08,383.0,372.31,382.99,16372800.0,0.0,1.0,190.12690353731497,192.0929726041776,186.73142201112628,192.08795712186418,16372800.0
2006-05-24,377.35,383.44,371.61,381.25,19088400.0,0.0,1.0,189.25922509709252,192.31365382596832,186.3803382491865,191.21526319932823,19088400.0
2006-05-23,374.21,383.88,373.56,375.58,17948000.0,0.0,1.0,187.684363650677,192.53433504775901,187.35835730030442,188.37148472761623,17948000.0
2006-05-22,367.85,373.03,365.25,370.95,17191500.0,0.0,1.0,184.49451689933872,187.09253673769282,183.19049149784826,186.04931641650046,17191500.0
2006-05-19,373.28,374.5,360.57,370.02,22773600.0,0.0,1.0,187.2179237955285,187.82981263776637,180.8432457751653,185.5828765613519,22773600.0
2006-05-18,378.78,381.81,370.71,370.99,11658300.0,0.0,1.0,189.97643906791225,191.49613020888003,185.92894484097823,186.06937834575422,11658300.0
2006-05-17,370.61,379.84,370.22,374.5,21266300.0,0.0,1.0,185.87879001784404,190.5080801931353,185.68318620762042,187.82981263776637,21266300.0
2006-05-16,375.99,376.86,369.89,371.3,12969200.0,0.0,1.0,188.5771195024667,189.01346646373463,185.51767529127738,186.22485829747035,12969200.0
2006-05-15,375.93,380.15,368.25,376.2,17163000.0,0.0,1.0,188.5470266085861,190.66356014485146,184.6951361918757,188.68244463104855,17163000.0
2006-05-12,383.5,384.87,373.55,374.13,20155000.0,0.0,1.0,192.34374671984887,193.0308677967881,187.35334181799095,187.6442397921696,20155000.0
2006-05-11,403.42,404.71,384.98,387.0,17767800.0,0.0,1.0,202.33458748819146,202.98158470662327,193.08603810223576,194.09916552954758,17767800.0
2006-05-10,408.31,411.71,401.86,402.98,12362000.0,0.0,1.0,204.78715833945628,206.4924223260208,201.55217224729716,202.1139062664008,12362000.0
2006-05-09,395.7,409.0,393.75,408.8,18262900.0,0.0,1.0,198.46263514222736,205.13322661908265,197.48461609110947,205.0329169728141,18262900.0
2006-05-08,395.11,397.12,390.05,394.78,10226900.0,0.0,1.0,198.16672168573533,199.17483363073367,195.62888763514226,198.00121076939223,10226900.0
2006-05-05,397.6,400.68,391.78,394.3,12117800.0,0.0,1.0,199.4155767817781,200.96034533431305,196.49656607536477,197.76046761834786,12117800.0
2006-05-04,395.03,398.87,392.21,394.75,9294600.0,0.0,1.0,198.12659782722787,200.05254303558308,196.71223181484203,197.986164322452,9294600.0
2006-05-03,396.55,401.5,390.88,394.17,16128200.0,0.0,1.0,198.8889511388685,201.37161488401387,196.0451726671565,197.69526634827332,16128200.0
2006-05-02,401.0,402.49,388.4,394.8,26182300.0,0.0,1.0,201.12084076834262,201.86814763304287,194.80133305342707,198.01124173401908,26182300.0
2006-05-01,417.85,419.44,398.55,398.9,20701600.0,0.0,1.0,209.57192846646373,210.36939015429832,199.8920476015535,200.06758948252332,20701600.0
2006-04-28,417.73,425.73,416.3,417.94,14827700.0,0.0,1.0,209.51174267870263,213.52412852944263,208.79452870788288,209.61706780728454,14827700.0
2006-04-27,422.77,426.91,419.39,420.03,16659100.0,0.0,1.0,212.03954576466882,214.1159554424268,210.34431274273118,210.6653036107904,16659100.0
2006-04-26,428.7,430.04,423.53,425.97,14541000.0,0.0,1.0,215.01372677652984,215.6858014065288,212.42072242048908,213.64450010496486,14541000.0
2006-04-25,439.43,441.04,426.0,427.16,19118800.0,0.0,1.0,220.39533929883493,221.2028319512964,213.65954655190512,214.24134250026242,19118800.0
2006-04-24,439.34,444.7,436.52,440.5,17655100.0,0.0,1.0,220.35019995801412,223.03849847800987,218.93583394562825,220.93199590637138,17655100.0
2006-04-21,450.0,450.72,436.17,437.1,45057400.0,0.0,1.0,225.6967041041251,226.05781883069173,218.7602920646584,219.22673191980687,45057400.0
2006-04-20,411.9,436.99,408.2,415.0,24518400.0,0.0,1.0,206.58771648997586,219.17156161435918,204.7319880340086,208.1425160071376,24518400.0
2006-04-19,412.37,413.64,406.73,410.5,13549800.0,0.0,1.0,206.82344415870685,207.46041041251183,203.99471213393517,205.88554896609642,13549800.0
2006-04-18,407.54,409.83,401.5,404.24,16258900.0,0.0,1.0,204.40096620132255,205.54951165109688,201.37161488401387,202.7458570378923,16258900.0
2006-04-17,403.78,412.5,400.84,406.82,16502400.0,0.0,1.0,202.51514485147476,206.88864542878136,201.04059305132782,204.03985147475598,16502400.0
2006-04-13,408.81,409.76,400.5,402.16,13092600.0,0.0,1.0,205.03793245512756,205.51440327490292,200.8700666526713,201.7026367166999,13092600.0
2006-04-12,409.15,411.33,405.19,408.95,12021900.0,0.0,1.0,205.20845885378398,206.30183399811062,203.2223278576677,205.10814920751548,12021900.0
2006-04-11,416.38,419.1,406.22,409.66,22192100.0,0.0,1.0,208.83465256639028,210.19886375564187,203.73892253595048,205.4642484517687,22192100.0
2006-04-10,407.61,417.17,405.25,416.38,18621500.0,0.0,1.0,204.4360745775165,209.23087566915086,203.25242075154824,208.83465256639028,18621500.0
2006-04-07,412.56,412.85,404.02,406.16,14037700.0,0.0,1.0,206.9187383226619,207.06418730975125,202.63551642699696,203.70882964206996,14037700.0
2006-04-06,407.0,413.89,405.43,411.18,17179800.0,0.0,1.0,204.1301301563976,207.58579747034744,203.3426994331899,206.22660176340926,17179800.0
2006-04-05,407.7,414.57,402.82,407.99,26794100.0,0.0,1.0,204.48121391833732,207.92685026766037,202.033658549386,204.62666290542668,26794100.0
2006-04-04,390.0,404.9,388.14,404.34,31399900.0,0.0,1.0,195.6038102235751,203.07687887057838,194.67093051327805,202.79601186102659,31399900.0
2006-04-03,389.75,392.47,387.93,389.7,16229100.0,0.0,1.0,195.47842316573949,196.8426343549911,194.5656053846961,195.45334575417237,16229100.0
2006-03-31,388.75,391.87,384.03,390.0,72969700.0,0.0,1.0,194.97687493439702,196.5417054161856,192.6095672824604,195.6038102235751,72969700.0
2006-03-30,389.22,393.5,383.61,388.44,29393900.0,0.0,1.0,195.212602603128,197.35922903327386,192.39891702529653,194.82139498268083,29393900.0
2006-03-29,380.0,399.0,379.51,394.98,38016900.0,0.0,1.0,190.5883279101501,200.11774430565757,190.34256927679226,198.10152041566081,38016900.0
2006-03-28,372.0,377.86,371.17,377.2,17873700.0,0.0,1.0,186.5759420594101,189.51501469507718,186.15965702739587,189.18399286239108,17873700.0
2006-03-27,367.25,371.71,365.0,369.69,14033300.0,0.0,1.0,184.1935879605332,186.43049307232081,183.0651044400126,185.41736564500889,14033300.0
2006-03-24,368.52,370.09,362.51,365.8,30330800.0,0.0,1.0,184.83055421433815,185.61798493754588,181.81624934396976,183.4663430250866,30330800.0
2006-03-23,342.27,345.75,340.2,341.89,14854500.0,0.0,1.0,171.66491314159757,173.41030098666943,170.6267083027186,171.4743248136874,14854500.0
2006-03-22,339.91,344.1,337.5,340.22,15176800.0,0.0,1.0,170.48125931562927,172.58274640495438,169.27252807809384,170.63673926734546,15176800.0
2006-03-21,349.97,351.66,339.08,339.92,19642500.0,0.0,1.0,175.5268345229348,176.37445103390363,170.064974283615,170.48627479794268,19642500.0
2006-03-20,342.01,350.09,341.54,348.19,20794300.0,0.0,1.0,171.53451060144855,175.58702031069592,171.29878293271756,174.63407867114518,20794300.0
2006-03-17,338.94,341.78,334.93,339.79,17086200.0,0.0,1.0,169.99475753122704,171.41915450823973,167.98354912354358,170.42107352786815,17086200.0
2006-03-16,348.7,348.75,337.9,338.77,20013300.0,0.0,1.0,174.88986826912983,174.91494568069697,169.47314737063084,169.9094943318988,20013300.0
2006-03-15,350.87,352.3,340.53,344.5,25512000.0,0.0,1.0,175.97822793114312,176.69544190196285,170.7922192190616,172.78336569749138,25512000.0
2006-03-14,336.59,352.37,332.62,351.16,36864400.0,0.0,1.0,168.81611918757216,176.7305502781568,166.82497270914243,176.12367691823243,36864400.0
2006-03-13,339.72,346.1,335.45,337.06,27257500.0,0.0,1.0,170.38596515167418,173.58584286763934,168.24435420384168,169.05184685630311,27257500.0
2006-03-10,343.5,344.5,331.55,337.5,38612500.0,0.0,1.0,172.28181746614882,172.78336569749138,166.28831610160597,169.27252807809384,38612500.0
2006-03-09,355.47,358.53,341.5,343.0,27792900.0,0.0,1.0,178.2853497953186,179.8200873832266,171.27872100346383,172.0310433504776,27792900.0
2006-03-08,353.78,360.03,350.5411,353.88,23467700.0,0.0,1.0,177.43773328434972,180.5724097302404,175.8132687178545,177.48788810748403,23467700.0
2006-03-07,364.42,368.45,358.15,364.45,20736800.0,0.0,1.0,182.77420646583397,184.79544583814427,179.62949905531642,182.7892529127742,20736800.0
2006-03-06,380.66,383.4,367.14,368.1,17861500.0,0.0,1.0,190.91934974283615,192.2935918967146,184.13841765508556,184.61990395717442,17861500.0
2006-03-03,384.3,387.24,375.76,378.18,23900000.0,0.0,1.0,192.74498530492286,194.2195371050698,188.46176340925788,189.67551012910675,23900000.0
2006-03-02,364.42,381.1,362.2,376.45,36623900.0,0.0,1.0,182.77420646583397,191.14003096462687,181.6607693922536,188.80783168888425,36623900.0
2006-03-01,369.0,369.45,361.3,364.8,24098200.0,0.0,1.0,185.07129736538258,185.29699406948674,181.2093759840453,182.9647947937441,24098200.0
2006-02-28,392.65,397.54,338.51,362.62,78796300.0,0.0,1.0,196.93291303663275,199.3854838878976,169.77909179174975,181.87141964941742,78796300.0
2006-02-27,381.2,391.7,380.28,390.375,20403900.0,0.0,1.0,191.19018578776107,196.4564422168573,190.728761414926,195.7918908103285,20403900.0
2006-02-24,377.3,380.07,373.49,377.4,12955600.0,0.0,1.0,189.23414768552536,190.62343628634412,187.32324892411046,189.28430250865958,12955600.0
2006-02-23,365.41,381.24,365.39,378.07,25078000.0,0.0,1.0,183.27073921486303,191.2102477170148,183.26070825023618,189.6203398236591,25078000.0
2006-02-22,367.15,368.95,363.86,365.49,12939400.0,0.0,1.0,184.143433137399,185.04621995381547,182.49333945628211,183.31086307337043,12939400.0
2006-02-21,366.32,373.54,365.11,366.59,17354600.0,0.0,1.0,183.72714810538469,187.3483263356776,183.12027474546028,183.86256612784715,17354600.0
2006-02-17,369.99,372.14,363.62,368.75,28611700.0,0.0,1.0,185.5678301144117,186.64615881179802,182.37296788075997,184.94591030754697,28611700.0
2006-02-16,345.86,367.0,344.49,366.46,42588300.0,0.0,1.0,173.46547129211712,184.0682009026976,172.7783502151779,183.79736485777264,42588300.0
2006-02-15,341.4,346.0,337.83,342.38,25868100.0,0.0,1.0,171.22856618032958,173.5356880445051,169.43803899443682,171.72008344704525,25868100.0
2006-02-14,345.3,351.69,342.4,343.32,29278600.0,0.0,1.0,173.18460428256537,176.3894974808439,171.7301144116721,172.19153878450715,29278600.0
2006-02-13,344.3,350.6,341.89,345.7,39396100.0,0.0,1.0,172.68305605122285,175.8428099086806,171.4743248136874,173.38522357510234,39396100.0
2006-02-10,362.0,364.5,353.14,362.61,30416500.0,0.0,1.0,181.5604597459851,182.8143303243413,177.11674241629055,181.86640416710404,30416500.0
2006-02-09,371.45,374.4,356.11,358.77,23800900.0,0.0,1.0,186.30009053217168,187.77965781463212,178.6063406633778,179.94045895874882,23800900.0
2006-02-08,368.24,370.69,354.67,369.08,41566500.0,0.0,1.0,184.6901207095623,185.91891387635138,177.8841112102446,185.11142122389,41566500.0
2006-02-07,383.14,383.7,363.345,367.92,33227100.0,0.0,1.0,192.16318935656554,192.44405636611734,182.2350421171408,184.52962527553268,33227100.0
2006-02-06,385.25,389.9,379.56,385.1,17862900.0,0.0,1.0,193.22145612469825,195.55365540044082,190.3676466883594,193.14622388999686,17862900.0
2006-02-03,393.79,393.9,372.57,381.555,36527000.0,0.0,1.0,197.5046780203632,197.55984832581086,186.86182455127533,191.3682354098877,36527000.0
2006-02-02,403.93,406.5,395.98,396.04,23591700.0,0.0,1.0,202.59037708617612,203.87935604072635,198.60306864700325,198.63316154088383,23591700.0
2006-02-01,389.86,402.0,387.52,401.78,54190700.0,0.0,1.0,195.53359347118717,201.62238899968509,194.3599706098457,201.5120483887897,54190700.0
2006-01-31,430.66,439.6,423.973,432.6601,44087800.0,0.0,1.0,215.99676130996122,220.48060249816314,212.64290828697384,216.99990792746934,44087800.0
2006-01-30,429.39,433.28,425.0,426.82,17160600.0,0.0,1.0,215.35979505615614,217.3108176760785,213.1579983205626,214.070816101606,17160600.0
2006-01-27,435.22,438.22,428.98,433.49,16887400.0,0.0,1.0,218.28382124488297,219.7884659389105,215.15416028130574,217.41614280466047,16887400.0
2006-01-26,439.54,439.99,423.56,434.265,25826300.0,0.0,1.0,220.45050960428262,220.6762063083867,212.4357688674294,217.80484268395088,25826300.0
2006-01-25,451.26,454.23,429.22,433.0,37442100.0,0.0,1.0,226.32865487561662,227.8182531227039,215.274531856828,217.1703841713026,37442100.0
2006-01-24,436.03,444.95,434.48,443.03,30898200.0,0.0,1.0,218.69007531227038,223.16388553584545,217.91267555368952,222.2009129316679,30898200.0
2006-01-23,407.38,428.39,405.73,427.5,45437300.0,0.0,1.0,204.32071848430772,214.85824682481368,203.4931639025926,214.41186889891887,45437300.0
2006-01-20,437.5,440.03,394.74,399.4601,82151100.0,0.0,1.0,219.42735121234384,220.69626823764042,197.98114884013856,200.3485066468983,82151100.0
2006-01-19,451.17,453.49,433.0,436.445,29045500.0,0.0,1.0,226.28351553479584,227.44710743151046,217.1703841713026,218.89821782827755,29045500.0
2006-01-18,447.3,457.36,443.25,444.9099,40930400.0,0.0,1.0,224.3425238795004,229.38809908680597,222.31125354256324,223.1437734517686,40930400.0
2006-01-17,464.21,469.9,462.53,467.11,16524000.0,0.0,1.0,232.82370447150203,235.67751390784088,231.98110344284663,234.27819434239532,16524000.0
2006-01-13,464.31,466.89,461.61,466.25,15297800.0,0.0,1.0,232.8738592946363,234.16785373149997,231.5196790700116,233.84686286344075,15297800.0
2006-01-12,473.72,474.99,461.5,463.63,20230300.0,0.0,1.0,237.59342815156924,238.23039440537417,231.46450876456387,232.5328064973234,20230300.0
2006-01-11,471.27,475.11,469.18,471.63,17996700.0,0.0,1.0,236.36463498478008,238.2905801931353,235.3163991812743,236.54519234806338,17996700.0
2006-01-10,464.42,470.25,462.04,469.76,18176000.0,0.0,1.0,232.929029600084,235.85305578881076,231.73534480948882,235.60729715545293,18176000.0
2006-01-09,466.15,473.4,460.94,466.9001,25558200.0,0.0,1.0,233.7967080403065,237.4329327175396,231.1836417550121,234.1729193686365,25558200.0
2006-01-06,456.87,470.5,453.24,465.66,35478200.0,0.0,1.0,229.1423404534481,235.97844284664643,227.32172037367482,233.5509494069487,35478200.0
2006-01-05,446.0,451.55,441.5,451.24,21594900.0,0.0,1.0,223.69051117875512,226.474103862706,221.43354413771385,226.31862391098983,21594900.0
2006-01-04,443.9,448.96,439.75,445.24,30542200.0,0.0,1.0,222.63725989293582,225.1750939435289,220.5558347328645,223.3093345229348,30542200.0
2006-01-03,422.52,435.67,418.22,435.23,26216100.0,0.0,1.0,211.91415870683318,218.50951794898708,209.75750131206047,218.28883672719638,26216100.0
2005-12-30,417.27,418.21,413.74,414.86,15159000.0,0.0,1.0,209.28103049228508,209.75248582974706,207.51056523564608,208.07229925474965,15159000.0
2005-12-29,427.98,428.73,419.17,420.15,13877700.0,0.0,1.0,214.65261204996327,215.02877322347013,210.23397213183586,210.72548939855147,13877700.0
2005-12-28,424.12,427.78,421.26,426.69,14221500.0,0.0,1.0,212.7166358769812,214.55230240369477,211.2822079353417,214.00561483153146,14221500.0
2005-12-27,431.86,431.86,422.76,424.64,13392100.0,0.0,1.0,216.59861918757218,216.59861918757218,212.03453028235543,212.97744095727933,13392100.0
2005-12-23,432.15,432.5,428.78,430.93,9181000.0,0.0,1.0,216.74406817466144,216.9196100556313,215.05385063503724,216.13217933242362,9181000.0
2005-12-22,431.765,432.86,425.93,432.04,15078100.0,0.0,1.0,216.5509721055946,217.10016741891468,213.62443817571116,216.68889786921383,15078100.0
2005-12-21,433.55,436.86,420.71,426.33,22421300.0,0.0,1.0,217.446235698541,219.1063603442847,211.0063564081033,213.82505746824813,22421300.0
2005-12-20,427.86,432.2,424.67,429.74,20149200.0,0.0,1.0,214.59242626220214,216.7691455862286,212.9924874042196,215.5353369371261,20149200.0
2005-12-19,432.2,446.21,420.11,424.6,43829700.0,0.0,1.0,216.7691455862286,223.79583630733703,210.70542746929783,212.95737902802563,43829700.0
2005-12-16,425.34,432.5,422.75,430.15,32628300.0,0.0,1.0,213.32852471921902,216.9196100556313,212.029514800042,215.74097171197647,32628300.0
2005-12-15,419.11,423.14,416.5,422.53,12079500.0,0.0,1.0,210.20387923795528,212.22511861026558,208.89483835415132,211.91917418914662,12079500.0
2005-12-14,417.04,419.73,415.49,418.96,13247500.0,0.0,1.0,209.16567439907632,210.51483914138763,208.38827464049544,210.1286470032539,13247500.0
2005-12-13,413.0,418.0,411.64,417.49,16311200.0,0.0,1.0,207.13941954445258,209.64716070116512,206.4573139498268,209.39137110318043,16311200.0
2005-12-12,414.63,415.21,409.95,412.61199999999997,13886200.0,0.0,1.0,207.95694316154092,208.24784113571948,205.609697438858,206.94481883069173,13886200.0
2005-12-09,415.0,415.78,408.56,409.2,15271500.0,0.0,1.0,208.1425160071376,208.53372362758475,204.91254539729192,205.2335362653511,15271500.0
2005-12-08,405.3,410.65,402.64,410.65,17802100.0,0.0,1.0,203.2774981631153,205.96078120079773,201.94337986774434,205.96078120079773,17802100.0
2005-12-07,406.16,406.7,399.01,404.22,23308400.0,0.0,1.0,203.70882964206996,203.97966568699485,200.12275978797103,202.73582607326543,23308400.0
2005-12-06,408.7,416.41,401.7,404.54,30220300.0,0.0,1.0,204.98276214967984,208.84969901333054,201.47192453028237,202.89632150729503,30220300.0
2005-12-05,417.0,417.5,404.28,405.85,20558200.0,0.0,1.0,209.14561246982257,209.3963865854939,202.765918967146,203.55334969035374,20558200.0
2005-12-02,416.94,419.53,413.86,417.7,15071900.0,0.0,1.0,209.11551957594205,210.41452949511918,207.57075102340718,209.4966962317624,15071900.0
2005-12-01,409.2,415.44,408.29,414.0901,19470300.0,0.0,1.0,205.2335362653511,208.3631972289283,204.77712737482943,207.6861572714391,19470300.0
2005-11-30,404.48,408.45,395.56,404.9125,31162000.0,0.0,1.0,202.8662286134145,204.85737509184426,198.3924183898394,203.08314822347012,31162000.0
2005-11-29,424.14,426.4,402.14,403.54,42948600.0,0.0,1.0,212.72666684160805,213.8601658444421,201.692605752073,202.39477327595256,42948600.0
2005-11-28,429.82,431.24,422.44,423.48,21994700.0,0.0,1.0,215.57546079563343,216.28765928413983,211.8740348483258,212.39564500892203,21994700.0
2005-11-25,425.78,428.75,425.3,428.62,9670500.0,0.0,1.0,213.54920594100972,215.03880418809698,213.30846278996538,214.97360291802246,9670500.0
2005-11-23,417.04,424.72,415.78,422.86,20149800.0,0.0,1.0,209.16567439907632,213.01756481578676,208.53372362758475,212.08468510548963,20149800.0
2005-11-22,408.65,417.31,406.23,416.47,19172800.0,0.0,1.0,204.95768473811276,209.3010924215388,203.7439380182639,208.8797919072111,19172800.0
2005-11-21,399.17,409.98,393.49,409.36,20649500.0,0.0,1.0,200.20300750498583,205.62474388579827,197.3542135509604,205.31378398236592,20649500.0
2005-11-18,403.62,404.5,399.85,400.21,14037100.0,0.0,1.0,202.43489713446,202.87625957804138,200.54406030229873,200.72461766558206,14037100.0
2005-11-17,401.8,403.81,399.53,403.45,18405900.0,0.0,1.0,201.5220793534166,202.53019129841502,200.38356486826908,202.3496339351317,18405900.0
2005-11-16,396.2,398.85,394.11,398.15,17373000.0,0.0,1.0,198.7134092578986,200.04251207095626,197.66517345439283,199.69142830901646,17373000.0
2005-11-15,394.38,397.0,390.95,392.8,17232500.0,0.0,1.0,197.8005914768553,199.1146478429726,196.08028104335048,197.0081452713341,17232500.0
2005-11-14,392.12,398.22,391.53,396.97,15600100.0,0.0,1.0,196.6670924740212,199.72653668521045,196.3711790175291,199.09960139603237,15600100.0
2005-11-11,395.12,396.9,388.85,390.4,14113600.0,0.0,1.0,198.1717371680487,199.06449301983838,195.02702975753124,195.8044295161121,14113600.0
2005-11-10,378.36,391.35,377.43,391.1,18239100.0,0.0,1.0,189.7657888107484,196.28090033588745,189.29934895559987,196.15551327805187,18239100.0
2005-11-09,386.67,388.29,378.03,379.15,20912800.0,0.0,1.0,193.93365461320462,194.74616274797944,189.60027789440537,190.162011913509,20912800.0
2005-11-08,394.25,395.59,388.58,389.9,15779200.0,0.0,1.0,197.7353902067807,198.40746483677967,194.89161173506875,195.55365540044082,15779200.0
2005-11-07,395.1,397.47,392.15,395.03,19163800.0,0.0,1.0,198.16170620342186,199.35037551170362,196.68213892096145,198.12659782722787,19163800.0
2005-11-04,389.72,391.79,385.45,390.43,17632100.0,0.0,1.0,195.46337671879917,196.50158155767815,193.32176577096672,195.8194759630524,17632100.0
2005-11-03,382.41,386.58,381.38,385.95,14881900.0,0.0,1.0,191.79705914768556,193.88851527238376,191.28046446940274,193.572539886638,14881900.0
2005-11-02,381.7,385.0,377.17,379.68,21109600.0,0.0,1.0,191.4409599034324,193.0960690668626,189.16894641545082,190.4278324761205,21109600.0
2005-11-01,371.86,383.9,369.01,379.38,32679400.0,0.0,1.0,186.50572530702215,192.54436601238584,185.076312847696,190.27736800671772,32679400.0
2005-10-31,360.24,374.75,359.51,372.14,28657100.0,0.0,1.0,180.67773485882233,187.955199695602,180.3116046499423,186.64615881179802,28657100.0
2005-10-28,355.27,358.95,355.02,358.17,11795100.0,0.0,1.0,178.18504014905002,180.03073764039047,178.05965309121444,179.63953001994332,11795100.0
2005-10-27,356.6,357.09,351.68,353.06,10258500.0,0.0,1.0,178.85209929673562,179.09785793009343,176.3844819985305,177.07661855778318,10258500.0
2005-10-26,346.28,356.0,346.19,355.44,17797100.0,0.0,1.0,173.67612154928096,178.55117035793012,173.63098220846015,178.2703033483783,17797100.0
2005-10-25,345.78,347.4,342.86,346.91,13742800.0,0.0,1.0,173.42534743360974,174.2378555683846,171.96082659808962,173.99209693502678,13742800.0
2005-10-24,343.37,349.3,342.19,348.65,18844500.0,0.0,1.0,172.21661619607428,175.1907972079353,171.62478928309017,174.86479085756267,18844500.0
2005-10-21,345.8,346.43,333.0,339.9,45739000.0,0.0,1.0,173.4353783982366,173.75135378398238,167.0155610370526,170.47624383331586,45739000.0
2005-10-20,309.99,311.13,301.21,303.2,27795500.0,0.0,1.0,155.47493623386163,156.04670121759207,151.0713427626745,152.0694237430461,27795500.0
2005-10-19,304.0,309.87,303.96,308.7,14007300.0,0.0,1.0,152.47066232812008,155.41475044610056,152.45060039886636,154.82793901542982,14007300.0
2005-10-18,304.96,307.96,302.74,303.28,14141400.0,0.0,1.0,152.95214863020888,154.45679332423637,151.83871155662854,152.1095476015535,14141400.0
2005-10-17,297.5,305.2,294.56,305.0,15118200.0,0.0,1.0,149.21059882439386,153.07252020573108,147.73604702424691,152.97221055946258,15118200.0
2005-10-14,299.26,300.23,292.54,296.14,17021100.0,0.0,1.0,150.09332371155662,150.5798254959589,146.72291959693501,148.52849322976803,17021100.0
2005-10-13,302.0,302.0,290.685,297.44,21114200.0,0.0,1.0,151.4675658654351,151.4675658654351,145.79254762779468,149.18050593051328,21114200.0
2005-10-12,305.2,307.19,299.0,300.97,18593700.0,0.0,1.0,153.07252020573108,154.07060118610266,149.96292117140757,150.9509711871523,18593700.0
2005-10-11,311.16,312.65,304.86,306.1,17068100.0,0.0,1.0,156.06174766453242,156.8090545292327,152.90199380707463,153.5239136139393,17068100.0
2005-10-10,313.31,314.82,309.15,310.65,11133200.0,0.0,1.0,157.14007636191874,157.8974141912459,155.053635719534,155.80595806654767,11133200.0
2005-10-07,314.79,316.67,310.54,312.99,13527000.0,0.0,1.0,157.8823677443057,158.82527841922956,155.7507877611,156.97958092788915,13527000.0
2005-10-06,313.98,314.48,310.09,312.75,15971600.0,0.0,1.0,157.47611367691826,157.72688779258948,155.5250910569959,156.85920935236697,15971600.0
2005-10-05,312.69,314.9,308.0,310.71,16640100.0,0.0,1.0,156.8291164584864,157.9375380497533,154.47685525349007,155.83605096042825,16640100.0
2005-10-04,319.58,321.28,310.74,311.0,18270300.0,0.0,1.0,160.28478377243619,161.13741576571846,155.8510974073685,155.9814999475176,18270300.0
2005-10-03,313.63,320.11,312.79,318.68,18302200.0,0.0,1.0,157.30057179594834,160.55060433504778,156.8792712816207,159.833390364228,18302200.0
2005-09-30,314.22,317.5,312.29,316.46,18284200.0,0.0,1.0,157.59648525244046,159.24156345124382,156.62849716594943,158.71995329064762,18284200.0
2005-09-29,306.68,310.72,306.08,309.62,11216300.0,0.0,1.0,153.81481158811795,155.8410664427417,153.51388264931248,155.28936338826497,11216300.0
2005-09-28,314.22,315.1,305.6,306.0,15978800.0,0.0,1.0,157.59648525244046,158.03784769602188,153.27313949826808,153.47375879080508,15978800.0
2005-09-27,314.95,318.41,313.38,313.94,13732400.0,0.0,1.0,157.96261546132044,159.6979723417655,157.1751847381127,157.45605174766453,13732400.0
2005-09-26,319.5,320.95,312.56,314.28,19769000.0,0.0,1.0,160.24465991392884,160.97190484937545,156.76391518841191,157.62657814632098,19769000.0
2005-09-23,313.0,317.21,312.59,315.36,16950600.0,0.0,1.0,156.98459641020258,159.09611446415448,156.77896163535215,158.16825023617088,16950600.0
2005-09-22,311.49,319.22,310.17,311.37,25986700.0,0.0,1.0,156.2272585808754,160.10422640915294,155.5652149155033,156.16707279311433,25986700.0
2005-09-21,308.41,313.76,305.96,311.9,20219100.0,0.0,1.0,154.68249002834048,157.36577306602288,153.45369686155138,156.4328933557258,20219100.0
2005-09-20,306.15,311.3,305.23,307.91,18683200.0,0.0,1.0,153.54899102550644,156.13196441692034,153.08756665267137,154.43171591266926,18683200.0
2005-09-19,301.0,306.0,300.71,303.79,11512200.0,0.0,1.0,150.96601763409257,153.47375879080508,150.82056864700326,152.36533719953815,11512200.0
2005-09-16,304.02,304.5,299.87,300.2,15144400.0,0.0,1.0,152.4806932927469,152.7214364437913,150.39926813267556,150.56477904901857,15144400.0
2005-09-15,299.8,306.75,297.91,302.62,30901400.0,0.0,1.0,150.3641597564816,153.84991996431197,149.41623359924426,151.77852576886744,30901400.0
2005-09-14,308.73,313.28,300.3,303.0,22529000.0,0.0,1.0,154.84298546237008,157.12502991497846,150.61493387215285,151.9691140967776,22529000.0
2005-09-13,308.74,315.53,306.17,311.68,20579200.0,0.0,1.0,154.84800094468358,158.2535134354991,153.55902199013332,156.3225527448305,20579200.0
2005-09-12,301.75,311.42,301.0,309.74,20752200.0,0.0,1.0,151.34217880759942,156.19215020468144,150.96601763409257,155.34954917602604,20752200.0
2005-09-09,297.28,299.1,296.56,299.09,8772200.0,0.0,1.0,149.10025821349848,150.01307599454182,148.73914348693188,150.00806051222838,8772200.0
2005-09-08,294.83,299.28,293.36,295.39,13213300.0,0.0,1.0,147.87146504670937,150.10335467618347,147.13418914663592,148.15233205626112,13213300.0
2005-09-07,285.89,295.5,285.28,294.87,14984000.0,0.0,1.0,143.3876238585074,148.20750236170886,143.0816794373885,147.89152697596305,14984000.0
2005-09-06,289.0,289.39,286.8,287.11,8416100.0,0.0,1.0,144.9474388579826,145.1430426682061,143.8440327490291,143.99951270074527,8416100.0
2005-09-02,286.51,289.99,286.44,288.45,6862100.0,0.0,1.0,143.69858376193974,145.44397160701166,143.66347538574578,144.6715873307442,6862100.0
2005-09-01,285.91,287.5,285.0,286.25,5478700.0,0.0,1.0,143.39765482313427,144.19511651096883,142.9412459326126,143.5681812217907,5478700.0
2005-08-31,288.23,288.5,284.36,286.0,10057900.0,0.0,1.0,144.56124671984887,144.6966647423113,142.62025506455342,143.44279416395509,10057900.0
2005-08-30,287.22,289.51,285.88,287.27,9574400.0,0.0,1.0,144.0546830061929,145.20322845596726,143.382608376194,144.07976041776004,9574400.0
2005-08-29,282.24,289.12,282.24,288.45,11794100.0,0.0,1.0,141.5569728141073,145.0076246457437,141.5569728141073,144.6715873307442,11794100.0
2005-08-26,283.48,285.02,282.66,283.58,7503000.0,0.0,1.0,142.178892620972,142.9512768972394,141.76762307127115,142.2290474441062,7503000.0
2005-08-25,282.55,284.0,279.97,282.59,8744400.0,0.0,1.0,141.71245276582346,142.43969770127006,140.41845832895982,141.73251469507713,8744400.0
2005-08-24,277.57,284.75,276.45,282.57,17169000.0,0.0,1.0,139.2147425737378,142.81585887477698,138.6530085546342,141.7224837304503,17169000.0
2005-08-23,276.16,279.74,274.12,279.58,11631700.0,0.0,1.0,138.5075595675449,140.30310223575103,137.48440117560617,140.22285451873623,11631700.0
2005-08-22,281.24,281.47,273.35,274.01,13612300.0,0.0,1.0,141.05542458276477,141.17078067597356,137.09820903747246,137.4292308701585,13612300.0
2005-08-19,280.99,281.45,279.62,280.0,11074700.0,0.0,1.0,140.93003752492916,141.16074971134668,140.24291644798993,140.43350477590008,11074700.0
2005-08-18,275.91,280.5,275.0,279.99,23721800.0,0.0,1.0,138.38217250970925,140.68427889157132,137.92576361918756,140.4284892935867,23721800.0
2005-08-17,285.51,286.57,284.0,285.1,7758800.0,0.0,1.0,143.19703553059725,143.72867665582032,142.43969770127006,142.99140075574684,7758800.0
2005-08-16,284.88,287.79,283.34,285.65,14204100.0,0.0,1.0,142.8810601448515,144.34056549805814,142.10867586858402,143.2672522829852,14204100.0
2005-08-15,289.98,292.77,283.77,284.0,16333000.0,0.0,1.0,145.43895612469822,146.8382756901438,142.3243416080613,142.43969770127006,16333000.0
2005-08-12,283.36,290.2,281.64,289.721,13158600.0,0.0,1.0,142.1187068332109,145.54929673559357,141.25604387530174,145.30905513278054,13158600.0
2005-08-11,285.89,286.58,280.62,284.05,15014700.0,0.0,1.0,143.3876238585074,143.73369213813368,140.7444646793324,142.46477511283717,15014700.0
2005-08-10,291.3,292.33,284.88,285.68,13744200.0,0.0,1.0,146.10099979007032,146.6175944683531,142.8810601448515,143.2822987299255,13744200.0
2005-08-09,291.96,292.68,288.51,291.57,11547000.0,0.0,1.0,146.43202162275637,146.793136349323,144.70168022462474,146.2364178125328,11547000.0
2005-08-08,293.6,295.65,290.49,291.25,8954600.0,0.0,1.0,147.2545607221581,148.28273459641017,145.6947457226829,146.07592237850318,8954600.0
2005-08-05,297.5,298.51,291.31,292.35,11867500.0,0.0,1.0,149.21059882439386,149.7171625380497,146.10601527238376,146.62762543297995,11867500.0
2005-08-04,295.55,299.0,295.25,297.73,10462500.0,0.0,1.0,148.23257977327592,149.96292117140757,148.0821153038732,149.32595491760264,10462500.0
2005-08-03,298.0,299.72,295.6,297.3,11849300.0,0.0,1.0,149.4613729400651,150.3240358979742,148.2576571848431,149.1102891781253,11849300.0
2005-08-02,291.6,299.52,291.12,299.19,14565800.0,0.0,1.0,146.2514642594731,150.22372625170567,146.0107211084287,150.05821533536266,14565800.0
2005-08-01,288.48,292.5,288.1,291.6099,11313400.0,0.0,1.0,144.68663377768445,146.70285766768131,144.4960454497743,146.25642958696338,11313400.0
2005-07-29,292.14,292.84,286.99,287.76,16709800.0,0.0,1.0,146.52230030439804,146.87338406633776,143.93932691298411,144.32551905111788,16709800.0
2005-07-28,297.2,297.41,293.28,293.5,11839300.0,0.0,1.0,149.0601343549911,149.16545948357304,147.09406528812846,147.20440589902384,11839300.0
2005-07-27,297.74,298.23,292.4,296.93,14421300.0,0.0,1.0,149.33097039991603,149.57672903327386,146.65270284454706,148.92471633252862,14421300.0
2005-07-26,295.01,298.0,292.09,296.09,19614100.0,0.0,1.0,147.961743728351,149.4613729400651,146.49722289283088,148.50341581820092,19614100.0
2005-07-25,302.39,303.29,294.96,295.85,19298200.0,0.0,1.0,151.66316967565862,152.1145630838669,147.93666631678386,148.38304424267872,19298200.0
2005-07-22,306.37,309.25,296.33,302.4,46726800.0,0.0,1.0,153.65933163640182,155.10379054266818,148.6237873937231,151.66818515797206,46726800.0
2005-07-21,314.05,317.8,311.21,313.94,39539200.0,0.0,1.0,157.51122205311222,159.3920279206466,156.0868250760995,157.45605174766453,39539200.0
2005-07-20,305.57,312.6088,301.8,312.0,28592100.0,0.0,1.0,153.25809305132782,156.78839074210137,151.3672562191666,156.4830481788601,28592100.0
2005-07-19,302.26,310.35,301.8,309.9,25217500.0,0.0,1.0,151.59796840558408,155.65549359714495,151.3672562191666,155.42979689304082,25217500.0
2005-07-18,300.0,301.9,297.75,299.54,12403100.0,0.0,1.0,150.4644694027501,151.4174110423008,149.33598588222947,150.23375721633258,12403100.0
2005-07-15,301.24,303.4,299.78,301.19,16859900.0,0.0,1.0,151.08638920961482,152.16973338931456,150.35412879185472,151.06131179804763,16859900.0
2005-07-14,305.34,306.75,300.07,300.89,21314000.0,0.0,1.0,153.14273695811903,153.84991996431197,150.49957777894406,150.9108473286449,21314000.0
2005-07-13,292.51,299.24,292.1,298.86,22852900.0,0.0,1.0,146.70787314999475,150.08329274692974,146.50223837514434,149.89270441901962,22852900.0
2005-07-12,293.39,294.4,290.93,291.784,11718000.0,0.0,1.0,147.14923559357615,147.65579930723206,145.91542694447358,146.34374913404008,11718000.0
2005-07-11,296.4,296.6,291.02,293.35,16763800.0,0.0,1.0,148.65889576991702,148.75920541618558,145.9605662852944,147.12917366432242,16763800.0
2005-07-08,296.25,297.5,294.05,296.23,14900200.0,0.0,1.0,148.5836635352157,149.21059882439386,147.4802574262622,148.57363257058887,14900200.0
2005-07-07,289.39,295.8,288.51,295.54,21322800.0,0.0,1.0,145.1430426682061,148.3579668311116,144.70168022462474,148.22756429096253,21322800.0
2005-07-06,297.3,297.6,291.38,291.525,15984500.0,0.0,1.0,149.1102891781253,149.2607536475281,146.14112364857772,146.21384814212237,15984500.0
2005-07-05,292.0,295.98,290.23,295.71,14973000.0,0.0,1.0,146.4520835520101,148.44824551275326,145.56434318253386,148.31282749029074,14973000.0
2005-07-01,295.04,296.24,289.22,291.25,18436700.0,0.0,1.0,147.97679017529128,148.57864805290228,145.05777946887795,146.07592237850318,18436700.0
2005-06-30,294.34,298.93,291.04,294.15,30158600.0,0.0,1.0,147.6257064133515,149.92781279521358,145.97059724992133,147.53041224939645,30158600.0
2005-06-29,302.5,304.38,292.15,292.72,36560800.0,0.0,1.0,151.71833998110634,152.66125065603026,146.52731578671145,146.8131982785767,36560800.0
2005-06-28,306.28,309.25,302.0,302.0,38034900.0,0.0,1.0,153.61419229558095,155.10379054266818,151.4675658654351,151.4675658654351,38034900.0
2005-06-27,298.9,304.47,293.86,304.1,35570100.0,0.0,1.0,149.91276634827332,152.7063899968511,147.38496326230714,152.5208171512543,35570100.0
2005-06-24,290.9,298.0,289.58,297.25,35506800.0,0.0,1.0,145.90038049753332,149.4613729400651,145.23833683216122,149.0852117665582,35506800.0
2005-06-23,288.0,294.81,286.5,289.71,28084600.0,0.0,1.0,144.44589062664008,147.8614340820825,143.6935682796263,145.3035381022357,28084600.0
2005-06-22,289.67,292.32,288.67,289.3,20927000.0,0.0,1.0,145.28347617298206,146.6125789860397,144.78192794163957,145.09790332738532,20927000.0
2005-06-21,288.18,290.3,284.97,287.84,30234300.0,0.0,1.0,144.53616930828173,145.59945155872782,142.92619948567233,144.36564290962525,30234300.0
2005-06-20,276.08,287.672,271.73,286.7,42007300.0,0.0,1.0,138.46743570903746,144.28138280675975,136.2857009026976,143.79387792589486,42007300.0
2005-06-17,279.0,280.3,275.9,280.3,20847900.0,0.0,1.0,139.93195654455758,140.5839692453028,138.3771570273958,140.5839692453028,20847900.0
2005-06-16,274.26,278.3,273.07,277.44,24899800.0,0.0,1.0,137.55461792799412,139.58087278261783,136.9577755326965,139.14954130366328,24899800.0
2005-06-15,275.0,277.3,267.43,274.8,41724400.0,0.0,1.0,137.92576361918756,139.0793245512753,134.12904350792485,137.82545397291906,41724400.0
2005-06-14,278.59,281.24,277.75,278.35,20163600.0,0.0,1.0,139.72632176970714,141.05542458276477,139.30502125537942,139.60595019418494,20163600.0
2005-06-13,279.82,284.19,276.52,282.75,25580700.0,0.0,1.0,140.34322609425845,142.53499186522515,138.68811693082816,141.81276241209196,25580700.0
2005-06-10,286.99,287.28,280.02,282.5,25367800.0,0.0,1.0,143.93932691298411,144.08477590007342,140.44353574052693,141.68737535425632,25367800.0
2005-06-09,284.72,288.5,280.56,286.31,32849300.0,0.0,1.0,142.8008124278367,144.6966647423113,140.71437178545187,143.59827411567124,32849300.0
2005-06-08,292.85,293.19,278.0,279.56,51350300.0,0.0,1.0,146.87839954865117,147.04892594730762,139.43040831321508,140.21282355410938,51350300.0
2005-06-07,297.1,299.59,290.3,293.12,48597300.0,0.0,1.0,149.00997953185683,150.25883462789963,145.59945155872782,147.0138175711137,48597300.0
2005-06-06,282.39,293.75,281.83,290.94,45006700.0,0.0,1.0,141.63220504880863,147.32979295685945,141.35133803925683,145.92044242678702,45006700.0
2005-06-03,286.79,289.3,277.41,280.26,37527000.0,0.0,1.0,143.83901726671567,145.09790332738532,139.13449485672302,140.56390731604913,37527000.0
2005-06-02,288.73,289.78,284.6,287.9,35912200.0,0.0,1.0,144.81202083552014,145.33864647842972,142.7406266400756,144.39573580350583,35912200.0
2005-06-01,283.2,292.89,282.02,288.0,70313000.0,0.0,1.0,142.0384591161961,146.8984614779049,141.4466322032119,144.44589062664008,70313000.0
2005-05-31,269.56,278.4,269.37,277.27,44429100.0,0.0,1.0,135.19734124068438,139.63102760575205,135.1020470767293,139.06427810433505,44429100.0
2005-05-27,260.48,266.05,259.25,266.0,24343800.0,0.0,1.0,130.64328330009448,133.4369069486722,130.0263789755432,133.41182953710506,24343800.0
2005-05-26,260.96,263.76,258.3,259.2,27066100.0,0.0,1.0,130.88402645113885,132.28836149889787,129.5499081557678,130.00130156397606,27066100.0
2005-05-25,252.73,260.98,250.63,260.81,36079600.0,0.0,1.0,126.75628450719007,130.89405741576573,125.70303322137084,130.8087942164375,36079600.0
2005-05-24,256.96,265.44,253.5,256.0,58028100.0,0.0,1.0,128.87783352576886,133.13096252755327,127.1424766453238,128.39634722368007,58028100.0
2005-05-23,243.16,258.1,242.71,255.45,42733800.0,0.0,1.0,121.95646793324237,129.44959850949934,121.73077122913824,128.12049569644168,42733800.0
2005-05-20,241.21,241.67,239.65,241.61,16310600.0,0.0,1.0,120.9784488821245,121.20916106854204,120.1960336412302,121.17906817466151,16310600.0
2005-05-19,240.48,241.17,238.27,239.18,19413500.0,0.0,1.0,120.61231867324446,120.95838695287078,119.50389708197754,119.9603059724992,19413500.0
2005-05-18,233.61,239.97,233.52,239.16,24599300.0,0.0,1.0,117.16668232392149,120.3565290752598,117.12154298310068,119.95027500787235,24599300.0
2005-05-17,230.56,233.45,230.2,233.13,15602100.0,0.0,1.0,115.63696021832685,117.08643460690668,115.45640285504356,116.92593917287708,15602100.0
2005-05-16,229.68,231.62,228.57,231.05,11351400.0,0.0,1.0,115.19559777474548,116.16860134354992,114.63887923795528,115.88271885168469,11351400.0
2005-05-13,229.18,231.09,227.32,229.24,14816100.0,0.0,1.0,114.94482365907422,115.90278078093841,114.01194394877716,114.97491655295477,14816100.0
2005-05-12,230.81,232.23,228.2,228.72,17878500.0,0.0,1.0,115.76234727616249,116.47454576466885,114.45330639235857,114.71411147265663,17878500.0
2005-05-11,228.9,231.98,227.93,231.29,22934600.0,0.0,1.0,114.8043901542983,116.34915870683321,114.31788836989608,116.00309042720689,22934600.0
2005-05-10,225.47,227.8,224.72,227.8,12678900.0,0.0,1.0,113.08407972079355,114.25268709982157,112.70791854728664,114.25268709982157,12678900.0
2005-05-09,228.0,228.5,225.43,226.02,11062500.0,0.0,1.0,114.35299674609007,114.6037708617613,113.06401779153984,113.35993124803193,11062500.0
2005-05-06,228.4,229.25,226.47,228.02,13514200.0,0.0,1.0,114.55361603862707,114.9799320352682,113.58562795213604,114.36302771071692,13514200.0
2005-05-05,228.62,228.62,225.88,226.98,15004100.0,0.0,1.0,114.66395664952242,114.66395664952242,113.28971449564396,113.84141755012071,15004100.0
2005-05-04,227.18,229.88,226.99900000000002,228.5,24142800.0,0.0,1.0,113.9417271963892,115.29590742101395,113.85094696651623,114.6037708617613,24142800.0
2005-05-03,221.54,228.15,221.32,226.19,35524800.0,0.0,1.0,111.11299517161751,114.42822898079143,111.00265456072216,113.44519444736014,35524800.0
2005-05-02,222.05,223.7,220.21,222.29,19515200.0,0.0,1.0,111.3687847696022,112.19633935131729,110.445936023932,111.4891563451244,19515200.0
2005-04-29,221.91,222.25,217.82,220.0,18322000.0,0.0,1.0,111.29856801721424,111.46909441587069,109.24723575102341,110.34061089535005,18322000.0
2005-04-28,219.5,222.08,217.71,219.45,17348200.0,0.0,1.0,110.0898367796788,111.38383121654245,109.19206544557574,110.06475936811168,17348200.0
2005-04-27,217.99,220.85,216.74,219.78,20509000.0,0.0,1.0,109.33249895035163,110.76692689199119,108.70556366117351,110.2302702844547,20509000.0
2005-04-26,220.22,222.0,218.29,218.75,34509400.0,0.0,1.0,110.4509515062454,111.34370735803508,109.48296341975437,109.71367560617192,34509400.0
2005-04-25,217.82,224.74,217.52,223.53,39640300.0,0.0,1.0,109.24723575102341,112.7179495119135,109.09677128162066,112.11107615198908,39640300.0
2005-04-22,222.905,224.0,214.26,215.81,66343700.0,0.0,1.0,111.79760850740006,112.34680382072007,107.46172404744414,108.23912380602499,66343700.0
2005-04-21,200.42,205.0,199.32,204.75,35468200.0,0.0,1.0,100.52029652566391,102.81738742521256,99.96859347118715,102.69200036737692,35468200.0
2005-04-20,198.58,200.5,195.91,198.1,30872000.0,0.0,1.0,99.59744777999373,100.56042038417131,98.25831400230923,99.3567046289493,30872000.0
2005-04-19,189.33,192.0,188.03,191.4,16843100.0,0.0,1.0,94.95812664007556,96.29726041776004,94.30611393933032,95.99633147895456,16843100.0
2005-04-18,184.58,187.88,183.49,186.97,13087400.0,0.0,1.0,92.57577254119872,94.23088170462894,92.02908496903538,93.77447281410728,13087400.0
2005-04-15,190.1,190.34,184.66,185.0,23131600.0,0.0,1.0,95.3443187782093,95.4646903537315,92.6158963997061,92.78642279836257,23131600.0
2005-04-14,193.27,194.36,190.1,191.45,12293000.0,0.0,1.0,96.93422667156506,97.48091424372835,95.3443187782093,96.02140889052168,12293000.0
2005-04-13,193.47,194.32,189.73,192.93,13098400.0,0.0,1.0,97.03453631783351,97.46085231447464,95.15874593261258,96.76370027290858,13098400.0
2005-04-12,193.0,194.42,189.41,193.955,14624500.0,0.0,1.0,96.79880864910255,97.51100713760891,94.99825049858299,97.27778721003463,14624500.0
2005-04-11,193.09,194.8,192.32,193.23,10810100.0,0.0,1.0,96.84394798992338,97.70159546551906,96.45775585178964,96.9141647423113,10810100.0
2005-04-08,193.69,195.1,191.45,192.05,10222900.0,0.0,1.0,97.14487692872886,97.8520599349218,96.02140889052168,96.32233782932718,10222900.0
2005-04-07,188.78,194.62,188.64,193.76,19365000.0,0.0,1.0,94.6822751128372,97.61131678387741,94.61205836044924,97.17998530492285,19365000.0
2005-04-06,189.24,189.65,187.58,189.22,10494600.0,0.0,1.0,94.91298729925477,95.11862207410519,94.08041723522621,94.90295633462792,10494600.0
2005-04-05,187.73,190.26,187.57,188.57,17455900.0,0.0,1.0,94.15564946992755,95.4245664952241,94.07540175291277,94.57694998425525,17455900.0
2005-04-04,179.95,185.32,179.84,185.29,16136600.0,0.0,1.0,90.25360423008291,92.94691823239216,90.19843392463524,92.93187178545188,16136600.0
2005-04-01,181.76,182.95,179.99,180.04,12351600.0,0.0,1.0,91.16140652881285,91.75824892411042,90.27366615933664,90.29874357090374,12351600.0
2005-03-31,177.95,181.39,177.64,180.51,13523600.0,0.0,1.0,89.25050776739792,90.97583368321614,89.09502781568175,90.53447123963473,13523600.0
2005-03-30,180.64,181.45,179.6,180.45,12459700.0,0.0,1.0,90.59967250970925,91.00592657709669,90.07806234911304,90.50437834575416,12459700.0
2005-03-29,181.05,183.28,178.07,179.57,12933000.0,0.0,1.0,90.80530728455969,91.92375984045343,89.31069355515902,90.06301590217275,12933000.0
2005-03-28,181.68,184.8,180.95,181.42,17458500.0,0.0,1.0,91.12128267030545,92.68611315209404,90.7551524614254,90.99088013015638,17458500.0
2005-03-24,180.22799999999998,180.86,179.2,179.25,7402900.0,0.0,1.0,90.39303463839614,90.71001312060459,89.87744305657604,89.90252046814318,7402900.0
2005-03-23,177.97,180.24,177.97,178.98,9680300.0,0.0,1.0,89.26053873202477,90.39905321717224,89.26053873202477,89.76710244568069,9680300.0
2005-03-22,181.18,181.94,177.85,178.6,11252100.0,0.0,1.0,90.87050855463421,91.2516852104545,89.20035294426367,89.57651411777054,11252100.0
2005-03-21,179.27,182.17,177.25,180.88,14952400.0,0.0,1.0,89.91255143277003,91.36704130366327,88.89942400545816,90.72004408523144,14952400.0
2005-03-18,178.81,180.4,178.31,180.04,14165800.0,0.0,1.0,89.68183924635247,90.47930093418705,89.4310651306812,90.29874357090374,14165800.0
2005-03-17,177.13,179.64,175.8,179.29,16504600.0,0.0,1.0,88.83923821769707,90.09812427836674,88.17217907001154,89.92258239739687,16504600.0
2005-03-16,176.7,178.61,175.01,175.6,14198300.0,0.0,1.0,88.62357247821977,89.58152960008398,87.77595596725098,88.07186942374304,14198300.0
2005-03-15,175.25,180.0,174.21,178.61,20823300.0,0.0,1.0,87.89632754277315,90.27868164165005,87.37471738217697,89.58152960008398,20823300.0
2005-03-14,178.33,178.4,172.57,174.99,22270900.0,0.0,1.0,89.44109609530807,89.47620447150206,86.55217828277527,87.76592500262413,22270900.0
2005-03-11,180.44,180.95,177.15,177.8,16040500.0,0.0,1.0,90.49936286344077,90.7551524614254,88.84926918232391,89.17527553269655,16040500.0
2005-03-10,181.01,181.2,177.4,179.98,21899000.0,0.0,1.0,90.78524535530596,90.88053951926105,88.97465624015955,90.2686506770232,21899000.0
2005-03-09,184.21,184.65,180.16,181.35,22698000.0,0.0,1.0,92.39019969560198,92.61088091739269,90.35892935866484,90.95577175396242,22698000.0
2005-03-08,189.1,189.85,184.97,185.2,16076100.0,0.0,1.0,94.8427705468668,95.21893172037369,92.77137635142228,92.88673244463104,16076100.0
2005-03-07,187.78,189.6,187.03,188.81,17317400.0,0.0,1.0,94.18072688149469,95.09354466253805,93.8045657079878,94.69732155977749,17317400.0
2005-03-04,186.7,187.25,185.07,185.9,13534600.0,0.0,1.0,93.6390547916448,93.91490631888315,92.82153117455653,93.2378162065708,13534600.0
2005-03-03,186.13,187.75,184.31,187.005,15201900.0,0.0,1.0,93.35317229977957,94.16568043455442,92.44035451873623,93.79202700220426,15201900.0
2005-03-02,185.95,187.67,184.36,185.18,14556400.0,0.0,1.0,93.26289361813791,94.12555657604702,92.46543193030337,92.8767014800042,14556400.0
2005-03-01,189.29,189.75,185.39,186.06,18603700.0,0.0,1.0,94.93806471082188,95.16877689723944,92.98202660858612,93.31806392358558,18603700.0
2005-02-28,186.0,189.87,185.85,187.99,15621100.0,0.0,1.0,93.28797102970505,95.22896268500051,93.21273879500369,94.28605201007663,15621100.0
2005-02-25,189.15,189.92,185.51,185.87,19927000.0,0.0,1.0,94.86784795843391,95.25404009656765,93.04221239634722,93.22276975963051,19927000.0
2005-02-24,183.37,189.85,182.23,188.89,51576900.0,0.0,1.0,91.96889918127428,95.21893172037369,91.3971341975438,94.73744541828485,51576900.0
2005-02-23,193.3,194.48,188.66,193.95,31140800.0,0.0,1.0,96.9492731185053,97.54110003148944,94.6220893250761,97.27527946887793,31140800.0
2005-02-22,196.5,198.9,190.39,191.37,26940400.0,0.0,1.0,98.55422745880131,99.7579432140233,95.48976776529864,95.98128503201427,26940400.0
2005-02-18,198.51,198.84,196.66,197.95,16954800.0,0.0,1.0,99.56233940379973,99.72785032014276,98.63447517581609,99.28147239424791,16954800.0
2005-02-17,197.83,199.75,196.81,197.9,20807900.0,0.0,1.0,99.22128660648684,100.18425921066442,98.70970741051748,99.2563949826808,20807900.0
2005-02-16,194.7,199.33,194.3,198.41,33031500.0,0.0,1.0,97.6514406423848,99.9736089535006,97.4508213498478,99.51218458066549,33031500.0
2005-02-15,193.605,199.84,193.08,195.23,51514000.0,0.0,1.0,97.10224532906477,100.22939855148527,96.83893250760995,97.91726120499632,51514000.0
2005-02-14,186.08,193.08,181.0,192.99,77047200.0,0.0,1.0,93.32809488821245,96.83893250760995,90.78022987299255,96.79379316678913,77047200.0
2005-02-11,186.66,192.32,186.07,187.4,26205700.0,0.0,1.0,93.6189928623911,96.45775585178964,93.32307940589901,93.99013855358456,26205700.0
2005-02-10,191.97,192.21,185.25,187.98,37927400.0,0.0,1.0,96.28221397081975,96.402585546342,92.91180985619819,94.28103652776319,37927400.0
2005-02-09,200.76,201.6,189.46,191.58,34308600.0,0.0,1.0,100.69082292432033,101.11212343864807,95.02332791015009,96.0866101605962,34308600.0
2005-02-08,196.96,200.02,194.53,198.64,22937000.0,0.0,1.0,98.78493964521887,100.31967723312692,97.56617744305656,99.62754067387422,22937000.0
2005-02-07,205.26,206.4,195.51,196.03,25894800.0,0.0,1.0,102.9477899653616,103.51955494909204,98.05769470977222,98.3184997900703,25894800.0
2005-02-04,206.47,207.75,202.6,204.36,29608900.0,0.0,1.0,103.55466332528604,104.19664506140442,101.61367166999055,102.49639655715336,29608900.0
2005-02-03,205.99,213.37,205.81,210.86,25950200.0,0.0,1.0,103.31392017424164,107.01534612154929,103.22364149259998,105.75646006087963,25950200.0
2005-02-02,215.55,216.8,203.66,205.96,65533000.0,0.0,1.0,108.10872126587593,108.73565655505405,102.14531279521358,103.29887372730137,65533000.0
2005-02-01,194.38,203.75,190.63,191.9,37640300.0,0.0,1.0,97.4909452083552,102.19045213603441,95.61013934082081,96.2471055946258,37640300.0
2005-01-31,193.69,196.36,191.72,195.62,19174200.0,0.0,1.0,97.14487692872886,98.48401070641336,96.15682691298414,98.11286501521992,19174200.0
2005-01-28,190.13,194.7,186.34,190.34,24391900.0,0.0,1.0,95.35936522514956,97.6514406423848,93.4584974283615,95.4646903537315,24391900.0
2005-01-27,188.76,188.86,185.2,188.08,13241500.0,0.0,1.0,94.67224414821034,94.72239897134459,92.88673244463104,94.33119135089744,13241500.0
2005-01-26,179.27,189.41,179.15,189.24,24591100.0,0.0,1.0,89.91255143277003,94.99825049858299,89.85236564500894,94.91298729925477,24591100.0
2005-01-25,182.2,182.24,176.29,177.12,21297000.0,0.0,1.0,91.38208775060356,91.40214967985723,88.41793770336935,88.83422273538366,21297000.0
2005-01-24,188.69,189.33,180.32,180.72,28017300.0,0.0,1.0,94.63713577201638,94.95812664007556,90.43917707567965,90.63979636821665,28017300.0
2005-01-21,194.44,195.36,188.12,188.28,18498200.0,0.0,1.0,97.52103810223578,97.98246247507086,94.35125328015116,94.43150099716594,18498200.0
2005-01-20,192.58,196.25,192.0,193.92,17985100.0,0.0,1.0,96.5881583919387,98.4288404009657,96.29726041776004,97.26023302193764,17985100.0
2005-01-19,204.64,205.3,196.71,197.3,22492800.0,0.0,1.0,102.63683006192923,102.96785189461531,98.65955258738323,98.95546604387529,22492800.0
2005-01-18,200.89,205.02,198.66,203.9,26318800.0,0.0,1.0,100.75602419439487,102.8274183898394,99.63757163850109,102.2656843707358,26318800.0
2005-01-14,196.0,200.01,194.13,199.97,19261300.0,0.0,1.0,98.30345334313006,100.31466175081349,97.36555815051958,100.29459982155977,19261300.0
2005-01-13,195.38,197.39,194.05,195.33,13685100.0,0.0,1.0,97.99249343969771,99.00060538469612,97.32543429201219,97.96741602813059,13685100.0
2005-01-12,194.33,195.93,190.5,195.38,16339200.0,0.0,1.0,97.46586779678809,98.26834496693607,95.54493807074628,97.99249343969771,16339200.0
2005-01-11,195.62,197.71,193.18,193.54,13903400.0,0.0,1.0,98.11286501521992,99.16110081872571,96.8890873307442,97.0696446940275,13903400.0
2005-01-10,194.5,198.1,191.83,195.06,15064100.0,0.0,1.0,97.5511309961163,99.3567046289493,96.21199721843183,97.83199800566808,15064100.0
2005-01-07,190.64,194.25,188.78,193.85,19306400.0,0.0,1.0,95.61515482313423,97.4257439382807,94.6822751128372,97.22512464574369,19306400.0
2005-01-06,195.25,195.9,187.72,188.55,20753400.0,0.0,1.0,97.92729216962317,98.25329851999581,94.15063398761414,94.56691901962843,20753400.0
2005-01-05,193.45,196.9,192.23,193.51,16456700.0,0.0,1.0,97.02450535320665,98.75484675133829,96.41261651096882,97.05459824708723,16456700.0
2005-01-04,201.33,202.93,193.48,194.5,27484200.0,0.0,1.0,100.97670541618557,101.77918258633358,97.03955180014694,97.5511309961163,27484200.0
2005-01-03,197.4,203.64,195.46,202.71,31656700.0,0.0,1.0,99.00562086700957,102.13528183058676,98.03261729820512,101.66884197543823,31656700.0
2004-12-31,199.23,199.88,192.56,192.79,15321600.0,0.0,1.0,99.92345413036631,100.24946048073895,96.57812742731186,96.69348352052063,15321600.0
2004-12-30,192.97,198.23,191.85,197.6,11796700.0,0.0,1.0,96.78376220216228,99.42190589902384,96.22202818305868,99.10593051327804,11796700.0
2004-12-29,191.97,193.52,191.78,192.9,5350800.0,0.0,1.0,96.28221397081975,97.05961372940064,96.1869198068647,96.7486538259683,5350800.0
2004-12-28,192.11,193.55,191.01,192.76,8283300.0,0.0,1.0,96.35243072320772,97.07466017634093,95.80072766873094,96.67843707358034,8283300.0
2004-12-27,189.43,193.3,189.1,191.91,12195900.0,0.0,1.0,95.00828146320984,96.9492731185053,94.8427705468668,96.25212107693922,12195900.0
2004-12-23,187.45,188.6,186.0,187.9,7221900.0,0.0,1.0,94.0152159651517,94.59199643119554,93.28797102970505,94.24091266925579,7221900.0
2004-12-22,183.9,186.85,183.01,186.3,7806100.0,0.0,1.0,92.2347197438858,93.71428702634616,91.78834181799095,93.4384354991078,7806100.0
2004-12-21,186.28,187.88,183.4,183.75,11021500.0,0.0,1.0,93.42840453448095,94.23088170462894,91.98394562821457,92.15948750918443,11021500.0
2004-12-20,182.0,188.46,181.87,185.02,19649300.0,0.0,1.0,91.28177810433505,94.5217796788076,91.21657683426052,92.7964537629894,19649300.0
2004-12-17,176.76,180.5,176.55,180.08,14757600.0,0.0,1.0,88.65366537210033,90.5294557573213,88.54834024351842,90.31880550015744,14757600.0
2004-12-16,177.22,180.49,175.95,176.47,17128400.0,0.0,1.0,88.88437755851791,90.52444027500788,88.24741130471291,88.50821638501102,17128400.0
2004-12-15,177.99,180.69,176.66,179.78,22919000.0,0.0,1.0,89.27056969665163,90.62474992127638,88.6035105489661,90.1683410307547,22919000.0
2004-12-14,171.0,178.82,169.6,178.69,22154600.0,0.0,1.0,85.76474755956755,89.68685472866589,85.06258003568804,89.62165345859137,22154600.0
2004-12-13,172.03,173.18,169.45,170.45,9627500.0,0.0,1.0,86.28134223785031,86.8581227038942,84.98734780098667,85.48889603232917,9627500.0
2004-12-10,173.43,174.88,171.29,171.65,8625700.0,0.0,1.0,86.9835097617298,87.71075469717644,85.91019654665686,86.09075390994019,8625700.0
2004-12-09,170.25,173.5,168.47,173.43,15292600.0,0.0,1.0,85.38858638606068,87.0186181379238,84.49583053427101,86.9835097617298,15292600.0
2004-12-08,170.57,173.68,168.73,169.98,15068500.0,0.0,1.0,85.54908182009027,87.10889681956543,84.62623307442006,85.25316836359818,15068500.0
2004-12-07,176.0,176.2,170.55,171.43,13728000.0,0.0,1.0,88.27248871628004,88.37279836254854,85.53905085546344,85.98041329904481,13728000.0
2004-12-06,179.13,180.7,176.02,176.29,12495400.0,0.0,1.0,89.84233468038207,90.6297654035898,88.2825196809069,88.41793770336935,12495400.0
2004-12-03,180.0,181.06,177.6,180.4,11726600.0,0.0,1.0,90.27868164165005,90.8103227668731,89.07496588642805,90.47930093418705,11726600.0
2004-12-02,179.9,181.51,178.55,179.4,12509200.0,0.0,1.0,90.2285268185158,91.03601947097721,89.55143670620345,89.97775270284454,12509200.0
2004-12-01,181.77,182.5,179.55,179.96,15712400.0,0.0,1.0,91.16642201112629,91.5325522200063,90.05298493754593,90.25861971239635,15712400.0
2004-11-30,180.7,183.0,180.25,181.98,15384600.0,0.0,1.0,90.6297654035898,91.78332633567754,90.40406869948568,91.2717471397082,15384600.0
2004-11-29,180.255,182.95,177.51,181.05,21311800.0,0.0,1.0,90.40657644064238,91.75824892411042,89.02982654560722,90.80530728455969,21311800.0
2004-11-26,175.8,180.03,175.32,179.39,12947200.0,0.0,1.0,88.17217907001154,90.29372808859031,87.93143591896714,89.97273722053112,12947200.0
2004-11-24,174.84,177.21,172.51,174.76,30531400.0,0.0,1.0,87.69069276792273,88.87936207620447,86.52208538889471,87.65056890941534,30531400.0
2004-11-23,167.915,170.83,166.5,167.52,24801700.0,0.0,1.0,84.21747126587594,85.67948436023933,83.5077805185263,84.01935971449566,24801700.0
2004-11-22,168.6,169.5,161.31,165.1,24711600.0,0.0,1.0,84.56103180434555,85.0124252125538,80.90474519785872,82.8056129946468,24711600.0
2004-11-19,169.06,169.98,166.52,169.4,17521000.0,0.0,1.0,84.7917439907631,85.25316836359818,83.51781148315315,84.96227038941954,17521000.0
2004-11-18,170.4,174.42,165.73,167.54,33225900.0,0.0,1.0,85.46381862076204,87.48004251075889,83.12158838039257,84.02939067912249,33225900.0
2004-11-17,169.02,177.5,169.0,172.5,36229500.0,0.0,1.0,84.77168206150941,89.0248110632938,84.76165109688255,86.51706990658128,36229500.0
2004-11-16,174.39,179.47,170.83,172.545,41792900.0,0.0,1.0,87.46499606381863,90.01286107903853,85.67948436023933,86.53963957699172,41792900.0
2004-11-15,180.45,188.32,178.75,184.87,23779100.0,0.0,1.0,90.50437834575416,94.45156292641964,89.65174635247192,92.72122152828804,23779100.0
2004-11-12,185.23,189.8,177.4,182.0,33458700.0,0.0,1.0,92.90177889157131,95.19385430880658,88.97465624015955,91.28177810433505,33458700.0
2004-11-11,169.32,183.75,167.57,183.02,29941000.0,0.0,1.0,84.92214653091214,92.15948750918443,84.04443712606276,91.79335730030441,29941000.0
2004-11-10,170.67,172.52,166.33,167.86,21266700.0,0.0,1.0,85.59923664322451,86.52710087120815,83.42251731919808,84.1898861131521,21266700.0
2004-11-09,174.1,175.2,165.27,168.7,22106200.0,0.0,1.0,87.3195470767293,87.87125013120605,82.89087619397502,84.61118662747978,22106200.0
2004-11-08,170.86,175.44,169.4,172.55,22361200.0,0.0,1.0,85.69453080717959,87.99162170672822,84.96227038941954,86.54214731814842,22361200.0
2004-11-05,182.0,182.3,168.55,169.35,39626500.0,0.0,1.0,91.28177810433505,91.4322425737378,84.53595439277842,84.93719297785242,39626500.0
2004-11-04,188.25,190.4,183.35,184.7,28790300.0,0.0,1.0,94.4164545502257,95.49478324761203,91.95886821664742,92.63595832895979,28790300.0
2004-11-03,198.19,201.6,190.75,191.67,27749600.0,0.0,1.0,99.40184396977013,101.11212343864807,95.67032512858192,96.131749501417,27749600.0
2004-11-02,198.73,199.25,193.34,194.87,22669900.0,0.0,1.0,99.67268001469508,99.93348509499316,96.969335047759,97.73670384171301,22669900.0
2004-11-01,193.5,197.67,191.27,196.03,24425300.0,0.0,1.0,97.04958276477379,99.14103888947201,95.93113020888005,98.3184997900703,24425300.0
2004-10-29,198.87,199.95,190.6,190.64,42282600.0,0.0,1.0,99.74289676708301,100.28456885693292,95.59509289388056,95.61515482313423,42282600.0
2004-10-28,186.63,194.39,185.6,193.3,29663900.0,0.0,1.0,93.60394641545082,97.49596069066862,93.08735173716805,96.9492731185053,29663900.0
2004-10-27,182.50900000000001,189.52,181.77,185.97,26686200.0,0.0,1.0,91.53706615408838,95.05342080403065,91.16642201112629,93.27292458276476,26686200.0
2004-10-26,186.449,192.64,180.0,181.8,44569500.0,0.0,1.0,93.51316618557784,96.61825128581923,90.27868164165005,91.18146845806656,44569500.0
2004-10-25,176.28,194.43,172.55,187.4,65462800.0,0.0,1.0,88.41292222105595,97.51602261992231,86.54214731814842,93.99013855358456,65462800.0
2004-10-22,170.435,180.17,164.08,172.43,73710000.0,0.0,1.0,85.48137280885905,90.36394484097826,82.29403379867746,86.48196153038731,73710000.0
2004-10-21,144.13,150.13,141.62,149.38,29149800.0,0.0,1.0,72.28814658339456,75.29743597144956,71.02926052272488,74.92127479794269,29149800.0
2004-10-20,147.94,148.99,139.6,140.49,22722600.0,0.0,1.0,74.19904534480949,74.72567098771911,70.01613309541304,70.46251102130786,22722600.0
2004-10-19,150.5,152.4,147.35,147.94,18109800.0,0.0,1.0,75.48300881704628,76.43595045659706,73.9031318883174,74.19904534480949,18109800.0
2004-10-18,143.12,149.2,141.21,149.16,14036300.0,0.0,1.0,71.78158286973864,74.83099611630105,70.82362574787444,74.81093418704735,14036300.0
2004-10-15,144.95,145.5,141.95,144.11,13194700.0,0.0,1.0,72.69941613309541,72.97526766033378,71.1947714390679,72.2781156187677,13194700.0
2004-10-14,141.02,142.38,138.56,142.0,10442100.0,0.0,1.0,70.72833158391941,71.4104371785452,69.49452293481684,71.21984885063503,10442100.0
2004-10-13,143.24,143.55,140.08,140.9,19766200.0,0.0,1.0,71.84176865749973,71.99724860921592,70.25687624645744,70.6681457961583,19766200.0
2004-10-12,134.49,137.61,133.4,137.4,11665500.0,0.0,1.0,67.45322163325287,69.01805211504147,66.90653406108953,68.91272698645953,11665500.0
2004-10-11,137.01,138.86,133.85,135.26,10472100.0,0.0,1.0,68.71712317623596,69.64498740421959,67.13223076519365,67.83941377138656,10472100.0
2004-10-08,138.73,139.68,137.02,137.73,11069500.0,0.0,1.0,69.57978613414505,70.05625695392044,68.7221386585494,69.07823790280256,11069500.0
2004-10-07,136.56,139.88,136.55,138.85,14115000.0,0.0,1.0,68.49142647213182,70.15656660018894,68.48641098981841,69.63997192190615,14115000.0
2004-10-06,137.67,138.45,136.0,137.08,13381400.0,0.0,1.0,69.048145008922,69.43935262936914,68.21055946258004,68.75223155242995,13381400.0
2004-10-05,134.66,138.53,132.24,138.37,14973200.0,0.0,1.0,67.53848483258108,69.47947648787657,66.32473811273223,69.39922877086177,14973200.0
2004-10-04,135.275,136.87,134.03,135.06,13022700.0,0.0,1.0,67.84693699485672,68.64690642384801,67.22250944683532,67.73910412511809,13022700.0
2004-10-01,130.8,134.24,128.9,132.58,15124800.0,0.0,1.0,65.60250865959904,67.32783457541724,64.64956702004828,66.4952645113887,15124800.0
2004-09-30,129.899,132.3,129.0,129.6,13758000.0,0.0,1.0,65.15061370315944,66.35483100661278,64.69972184318253,65.00065078198803,13758000.0
2004-09-29,126.53,135.02,126.23,131.08,30516400.0,0.0,1.0,63.46089771176657,67.71904219586439,63.310433242363814,65.74294216437494,30516400.0
2004-09-28,121.15,127.4,120.21,126.86,16929000.0,0.0,1.0,60.76256822714391,63.897244673034535,60.29111288968196,63.62640862810958,16929000.0
2004-09-27,119.56,120.88,117.8,118.26,7066100.0,0.0,1.0,59.96510653930933,60.62715020468143,59.08238165214653,59.31309383856409,7066100.0
2004-09-24,120.97,124.1,119.76,119.83,9123400.0,0.0,1.0,60.67228954550226,62.24213550960428,60.06541618557783,60.10052456177181,9123400.0
2004-09-23,118.84,122.63,117.02,120.82,8535600.0,0.0,1.0,59.60399181274274,61.50485960953079,58.69117403169938,60.597057310800885,8535600.0
2004-09-22,117.45,119.67,116.81,118.38,7581200.0,0.0,1.0,58.90683977117665,60.02027684475701,58.58584890311746,59.37327962632518,7581200.0
2004-09-21,120.2,120.42,117.51,117.84,7228700.0,0.0,1.0,60.28609740736854,60.396438018263886,58.93693266505721,59.10244358140022,7228700.0
2004-09-20,116.95,121.6,116.77,119.36,10628700.0,0.0,1.0,58.65606565550541,60.988264931248025,58.56578697386375,59.864796893040825,10628700.0
2004-09-17,114.42,117.49,113.55,117.49,9472500.0,0.0,1.0,57.387148630208884,58.926901700430356,56.9508016689409,58.926901700430356,9472500.0
2004-09-16,112.34,115.8,111.65,113.97,9266300.0,0.0,1.0,56.343928309016476,58.07928518946153,55.997860029390154,57.161451926104746,9266300.0
2004-09-15,110.56,114.23,110.2,112.0,10713000.0,0.0,1.0,55.45117245722683,57.29185446625382,55.270615093943526,56.173401910360035,10713000.0
2004-09-14,107.44,112.0,106.79,111.49,10828900.0,0.0,1.0,53.88634197543822,56.173401910360035,53.56033562506561,55.917612312375354,10828900.0
2004-09-13,106.63,108.41,106.46,107.5,7844100.0,0.0,1.0,53.48008790805079,54.37284375984045,53.39482470872258,53.91643486931878,7844100.0
2004-09-10,101.47,106.56,101.3,105.33,8698800.0,0.0,1.0,50.8920990343235,53.44497953185683,50.806835834995276,52.828075207305545,8698800.0
2004-09-09,102.5,102.71,101.0,102.31,4061700.0,0.0,1.0,51.40869371260628,51.514018841188204,50.65637136559253,51.31339954865121,4061700.0
2004-09-08,100.74,103.03,100.5,102.3,4985600.0,0.0,1.0,50.52596882544347,51.6745142752178,50.405597249921286,51.30838406633777,4985600.0
2004-09-07,101.01,102.0,99.61,101.58,5847500.0,0.0,1.0,50.66138684790595,51.157919596935024,49.95921932402645,50.947269339771175,5847500.0
2004-09-03,100.95,101.74,99.32,100.01,5152400.0,0.0,1.0,50.6312939540254,51.027517056785975,49.81377033693713,50.15983861656346,5152400.0
2004-09-02,99.09,102.37,98.94,101.51,15118600.0,0.0,1.0,49.69841424372835,51.343492442531755,49.623182009026976,50.912160963577215,15118600.0
2004-09-01,102.7,102.97,99.67,100.25,9138200.0,0.0,1.0,51.50900335887478,51.64442138133725,49.989312217907,50.28021019208565,9138200.0
2004-08-31,102.32,103.71,102.16,102.37,4917800.0,0.0,1.0,51.318415030964616,52.0155670725307,51.23816731394982,51.343492442531755,4917800.0
2004-08-30,105.28,105.49,102.01,102.01,5196700.0,0.0,1.0,52.80299779573843,52.90832292432035,51.162935079248456,51.162935079248456,5196700.0
2004-08-27,108.1,108.62,105.69,106.15,6211700.0,0.0,1.0,54.21736380812428,54.47816888842238,53.00863257058886,53.23934475700641,6211700.0
2004-08-26,104.95,107.95,104.66,107.91,7094800.0,0.0,1.0,52.63748687939541,54.1421315734229,52.49203789230607,54.12206964416921,7094800.0
2004-08-25,104.76,108.0,103.88,106.0,9188600.0,0.0,1.0,52.54219271544033,54.167208984990026,52.10083027185893,53.16411252230503,9188600.0
2004-08-24,111.24,111.6,103.57,104.87,15247300.0,0.0,1.0,55.79222525453973,55.97278261782303,51.945350320142744,52.597363020888004,15247300.0
2004-08-23,110.76,113.48,109.05,109.4,18256100.0,0.0,1.0,55.55148210349533,56.91569329274692,54.693834627899655,54.869376508869536,18256100.0
2004-08-20,101.01,109.08,100.5,108.31,22834300.0,0.0,1.0,50.66138684790595,54.70888107483992,50.405597249921286,54.32268893670621,22834300.0
2004-08-19,100.01,104.06,95.96,100.335,44659000.0,0.0,1.0,50.15983861656346,52.191108953500574,48.12856827962632,50.32284179174975,44659000.0