Date,Open,High,Low,Close,Volume,Adj Close
2014-12-31,228180.00,228870.00,225403.00,226000.00,200,226000.00
2014-12-30,227351.00,228285.00,226550.00,228255.00,200,228255.00
2014-12-29,226500.00,228350.00,226500.00,228165.00,200,228165.00
2014-12-26,227301.00,228070.00,226500.00,226500.00,200,226500.00
2014-12-24,227900.00,228520.00,226515.00,226515.00,300,226515.00
2014-12-23,227840.00,229000.00,227530.00,227630.00,400,227630.00
2014-12-22,227651.00,228680.00,226795.00,227720.00,200,227720.00
2014-12-19,228152.00,228495.00,226294.00,227886.00,400,227886.00
2014-12-18,226700.00,229300.00,225299.00,229300.00,700,229300.00
2014-12-17,219000.00,222800.00,218427.00,222800.00,600,222800.00
2014-12-16,218215.00,222980.00,215500.00,218460.00,700,218460.00
2014-12-15,222121.00,222519.00,217178.00,219073.00,500,219073.00
2014-12-12,224000.00,224750.00,219000.00,219000.00,400,219000.00
2014-12-11,224180.00,226836.00,224180.00,224800.00,400,224800.00
2014-12-10,225400.00,226816.00,223304.00,223650.00,1300,223650.00
2014-12-09,226300.00,226489.00,223391.00,225334.00,1000,225334.00
2014-12-08,226285.00,229374.00,226150.00,227800.00,1000,227800.00
2014-12-05,225650.00,225981.00,225021.00,225640.00,300,225640.00
2014-12-04,224950.00,225215.00,223915.00,225215.00,300,225215.00
2014-12-03,225900.00,225900.00,224350.00,224485.00,200,224485.00
2014-12-02,223800.00,225000.00,223020.00,225000.00,200,225000.00
2014-12-01,223100.00,224671.00,222361.00,222525.00,200,222525.00
2014-11-28,222705.00,224070.00,222669.00,223065.00,200,223065.00
2014-11-26,222299.00,222451.00,221965.00,222411.00,100,222411.00
2014-11-25,221315.00,222000.00,221100.00,221725.00,300,221725.00
2014-11-24,220575.00,221130.00,219455.00,221052.00,200,221052.00
2014-11-21,220300.00,220369.00,219400.00,219935.00,200,219935.00
2014-11-20,217800.00,218609.00,217300.00,218250.00,100,218250.00
2014-11-19,218799.00,218799.00,217576.00,218544.00,200,218544.00
2014-11-18,218540.00,219610.00,218275.00,218868.00,200,218868.00
2014-11-17,218545.00,218545.00,217098.00,218540.00,200,218540.00
2014-11-14,219331.00,219817.00,217646.00,218023.00,300,218023.00
2014-11-13,218656.00,219366.00,218370.00,219300.00,400,219300.00
2014-11-12,217875.00,218544.00,217045.00,218101.00,400,218101.00
2014-11-11,218400.00,218400.00,217214.00,217352.00,100,217352.00
2014-11-10,215899.00,217500.00,215814.00,217500.00,400,217500.00
2014-11-07,215226.00,215925.00,214326.00,214970.00,200,214970.00
2014-11-06,214821.00,214935.00,213400.00,214800.00,200,214800.00
2014-11-05,214799.00,214799.00,212795.00,214155.00,200,214155.00
2014-11-04,211900.00,213250.00,211600.00,213000.00,200,213000.00
2014-11-03,210835.00,211310.00,209000.00,211100.00,200,211100.00
2014-10-31,211028.00,212300.00,209095.00,210000.00,500,210000.00
2014-10-30,209250.00,209813.00,204700.00,209030.00,300,209030.00
2014-10-29,210725.00,210900.00,208400.00,209600.00,300,209600.00
2014-10-28,209500.00,210580.00,209279.00,210570.00,500,210570.00
2014-10-27,208447.00,209410.00,208000.00,209222.00,200,209222.00
2014-10-24,207579.00,209251.00,207535.00,209251.00,300,209251.00
2014-10-23,209000.00,209124.00,207646.00,208109.00,200,208109.00
2014-10-22,208805.00,209000.00,206385.00,206525.00,200,206525.00
2014-10-21,206890.00,208400.00,206270.00,208330.00,400,208330.00
2014-10-20,205303.00,206207.00,204700.00,205850.00,300,205850.00
2014-10-17,203995.00,206437.00,203569.00,205505.00,800,205505.00
2014-10-16,199400.00,203345.00,199195.00,202000.00,400,202000.00
2014-10-15,204614.00,205146.00,198000.00,203800.00,1000,203800.00
2014-10-14,205050.00,208387.00,205000.00,206025.00,800,206025.00
2014-10-13,204920.00,208000.00,204706.00,204913.00,600,204913.00
2014-10-10,206600.00,209190.00,205150.00,205150.00,500,205150.00
2014-10-09,210000.00,210328.00,205750.00,205850.00,500,205850.00
2014-10-08,205000.00,210175.00,205000.00,209950.00,600,209950.00
2014-10-07,208000.00,208000.00,205035.00,205035.00,300,205035.00
2014-10-06,210275.00,210359.00,207997.00,208585.00,300,208585.00
2014-10-03,207450.00,209420.00,207200.00,208750.00,600,208750.00
2014-10-02,205000.00,207500.00,205000.00,206250.00,900,206250.00
2014-10-01,207310.00,207310.00,204400.00,204855.00,400,204855.00
2014-09-30,207451.00,208011.00,206707.00,206900.00,300,206900.00
2014-09-29,207100.00,208016.00,206500.00,207321.00,300,207321.00
2014-09-26,205580.00,208420.00,205580.00,208133.00,300,208133.00
2014-09-25,209900.00,209900.00,205494.00,206000.00,300,206000.00
2014-09-24,208250.00,210021.00,208250.00,209850.00,300,209850.00
2014-09-23,208860.00,209600.00,208183.00,208445.00,300,208445.00
2014-09-22,211079.00,211079.00,208802.00,208900.00,300,208900.00
2014-09-19,213200.00,213612.00,210845.00,212000.00,700,212000.00
2014-09-18,210449.00,212250.00,209734.00,212075.00,400,212075.00
2014-09-17,208612.00,210217.00,208105.00,209000.00,300,209000.00
2014-09-16,206900.00,208415.00,206525.00,207745.00,200,207745.00
2014-09-15,205851.00,207156.00,205602.00,207110.00,300,207110.00
2014-09-12,207099.00,207099.00,205202.00,205635.00,200,205635.00
2014-09-11,206005.00,206930.00,205551.00,206850.00,100,206850.00
2014-09-10,206250.00,206905.00,205600.00,206750.00,200,206750.00
2014-09-09,207499.00,207500.00,205192.00,205305.00,300,205305.00
2014-09-08,207425.00,208341.00,207126.00,207200.00,200,207200.00
2014-09-05,206562.00,207490.00,206110.00,206700.00,200,206700.00
2014-09-04,207250.00,208474.00,206250.00,206820.00,200,206820.00
2014-09-03,207740.00,207740.00,206249.00,206438.00,300,206438.00
2014-09-02,206999.00,207200.00,205630.00,206740.00,400,206740.00
2014-08-29,204050.00,205880.00,204050.00,205880.00,400,205880.00
2014-08-28,204300.00,204640.00,203895.00,204040.00,200,204040.00
2014-08-27,204577.00,205445.00,204000.00,204741.00,400,204741.00
2014-08-26,204880.00,205097.00,204358.00,204577.00,200,204577.00
2014-08-25,204600.00,204999.00,204233.00,204579.00,300,204579.00
2014-08-22,204600.00,204800.00,203455.00,203532.00,300,203532.00
2014-08-21,202799.00,205169.00,202679.00,205159.00,400,205159.00
2014-08-20,202364.00,202600.00,201891.00,202388.00,400,202388.00
2014-08-19,202805.00,202986.00,201941.00,202600.00,300,202600.00
2014-08-18,202400.00,203000.00,202100.00,202419.00,300,202419.00
2014-08-15,203350.00,203355.00,199721.00,201227.00,300,201227.00
2014-08-14,199600.00,203081.00,199600.00,202850.00,600,202850.00
2014-08-13,199960.00,199999.00,198800.00,199609.00,400,199609.00
2014-08-12,197895.00,199799.00,197895.00,199562.00,200,199562.00
2014-08-11,197699.00,199072.00,196500.00,198000.00,200,198000.00
2014-08-08,193850.00,196391.00,193570.00,196253.00,400,196253.00
2014-08-07,194670.00,194800.00,193079.00,194001.00,600,194001.00
2014-08-06,192189.00,194460.00,191890.00,193700.00,200,193700.00
2014-08-05,194500.00,194500.00,191358.00,192499.00,700,192499.00
2014-08-04,192126.00,195005.00,190942.00,194305.00,800,194305.00
2014-08-01,187152.00,190368.00,185005.00,189279.00,400,189279.00
2014-07-31,190807.00,191553.00,188124.00,188124.00,400,188124.00
2014-07-30,191200.00,192549.00,190483.00,191716.00,200,191716.00
2014-07-29,192310.00,192948.00,191083.00,191158.00,200,191158.00
2014-07-28,191120.00,192682.00,190000.00,192580.00,200,192580.00
2014-07-25,192436.00,192436.00,191190.00,191224.00,200,191224.00
2014-07-24,192200.00,192985.00,192107.00,192441.00,100,192441.00
2014-07-23,192577.00,192827.00,192140.00,192205.00,100,192205.00
2014-07-22,193296.00,193450.00,192339.00,192640.00,200,192640.00
2014-07-21,191860.00,193058.00,191554.00,193030.00,100,193030.00
2014-07-18,190860.00,192631.00,190555.00,192487.00,200,192487.00
2014-07-17,191920.00,192101.00,189696.00,189811.00,200,189811.00
2014-07-16,193145.00,193145.00,191849.00,192072.00,100,192072.00
2014-07-15,193480.00,193750.00,192000.00,192776.00,200,192776.00
2014-07-14,193503.00,193860.00,193030.00,193380.00,200,193380.00
2014-07-11,192220.00,193006.00,191945.00,192900.00,100,192900.00
2014-07-10,191911.00,193015.00,191799.00,192500.00,200,192500.00
2014-07-09,192617.00,193249.00,192502.00,193040.00,200,193040.00
2014-07-08,192560.00,193555.00,192295.00,192400.00,300,192400.00
2014-07-07,193333.00,193597.00,192333.00,193000.00,200,193000.00
2014-07-03,191940.00,193649.00,190900.00,193600.00,200,193600.00
2014-07-02,190800.00,191508.00,190333.00,191499.00,200,191499.00
2014-07-01,190100.00,191405.00,190100.00,190500.00,200,190500.00
2014-06-30,190200.00,190604.00,189799.00,189900.00,100,189900.00
2014-06-27,190400.00,191059.00,190050.00,190559.00,100,190559.00
2014-06-26,190849.00,190849.00,189232.00,190576.00,300,190576.00
2014-06-25,190000.00,190983.00,189733.00,190660.00,200,190660.00
2014-06-24,189889.00,191000.00,189624.00,190171.00,300,190171.00
2014-06-23,190215.00,190461.00,189477.00,189900.00,300,189900.00
2014-06-20,191721.00,191860.00,189789.00,190500.00,400,190500.00
2014-06-19,191000.00,191042.00,189899.00,190491.00,300,190491.00
2014-06-18,188990.00,190960.00,188220.00,190675.00,500,190675.00
2014-06-17,189110.00,189545.00,188493.00,188990.00,300,188990.00
2014-06-16,189000.00,189490.00,188721.00,189250.00,300,189250.00
2014-06-13,190950.00,191266.00,188575.00,189520.00,1200,189520.00
2014-06-12,192623.00,192720.00,190425.00,190950.00,200,190950.00
2014-06-11,191938.00,192658.00,191796.00,192357.00,100,192357.00
2014-06-10,191575.00,192420.00,191400.00,192306.00,200,192306.00
2014-06-09,192800.00,192878.00,191442.00,191917.00,300,191917.00
2014-06-06,192380.00,192908.00,192140.00,192895.00,300,192895.00
2014-06-05,190620.00,192309.00,190620.00,192100.00,300,192100.00
2014-06-04,190725.00,191357.00,190323.00,190766.00,200,190766.00
2014-06-03,191000.00,191632.00,190000.00,190417.00,200,190417.00
2014-06-02,192300.00,192522.00,191145.00,191748.00,100,191748.00
2014-05-30,191650.00,193000.00,191650.00,192000.00,300,192000.00
2014-05-29,191065.00,192300.00,190640.00,192300.00,200,192300.00
2014-05-28,191280.00,191800.00,191000.00,191356.00,200,191356.00
2014-05-27,191140.00,191649.00,190949.00,191300.00,200,191300.00
2014-05-23,190751.00,191000.00,189686.00,190205.00,100,190205.00
2014-05-22,189668.00,190737.00,189668.00,190535.00,200,190535.00
2014-05-21,189499.00,190366.00,189452.00,189975.00,200,189975.00
2014-05-20,190550.00,190550.00,188665.00,189201.00,200,189201.00
2014-05-19,190000.00,190746.00,189283.00,190400.00,200,190400.00
2014-05-16,190400.00,190400.00,188660.00,190210.00,200,190210.00
2014-05-15,190860.00,190860.00,189028.00,189371.00,200,189371.00
2014-05-14,191200.00,191900.00,191200.00,191420.00,200,191420.00
2014-05-13,191500.00,191826.00,190716.00,191826.00,100,191826.00
2014-05-12,192300.00,192320.00,190432.00,191115.00,200,191115.00
2014-05-09,189500.00,191035.00,188954.00,190883.00,100,190883.00
2014-05-08,191375.00,191375.00,189555.00,190100.00,100,190100.00
2014-05-07,188724.00,194670.00,188602.00,191550.00,500,191550.00
2014-05-06,189102.00,189346.00,186250.00,187375.00,400,187375.00
2014-05-05,189800.00,190979.00,189198.00,189790.00,400,189790.00
2014-05-02,194020.00,194530.00,191798.00,192255.00,200,192255.00
2014-05-01,193295.00,193800.00,192220.00,193482.00,200,193482.00
2014-04-30,192799.00,193789.00,192500.00,193275.00,200,193275.00
2014-04-29,191530.00,193098.00,191530.00,192545.00,300,192545.00
2014-04-28,192399.00,192399.00,189400.00,191400.00,200,191400.00
2014-04-25,190480.00,191315.00,189918.00,190686.00,200,190686.00
2014-04-24,191500.00,191833.00,189965.00,190500.00,200,190500.00
2014-04-23,191475.00,191880.00,190100.00,190800.00,100,190800.00
2014-04-22,189499.00,191031.00,188887.00,190720.00,600,190720.00
2014-04-21,191475.00,191475.00,189400.00,189482.00,300,189482.00
2014-04-17,188880.00,191506.00,188527.00,190639.00,400,190639.00
2014-04-16,186201.00,188984.00,186201.00,188900.00,400,188900.00
2014-04-15,183900.00,185870.00,183215.00,185640.00,400,185640.00
2014-04-14,183500.00,183700.00,181785.00,183212.00,400,183212.00
2014-04-11,183000.00,183735.00,182245.00,182759.00,300,182759.00
2014-04-10,186300.00,186984.00,183401.00,183402.00,400,183402.00
2014-04-09,185400.00,186121.00,184800.00,185897.00,300,185897.00
2014-04-08,184700.00,185735.00,183845.00,184640.00,900,184640.00
2014-04-07,185351.00,186133.00,184613.00,184700.00,300,184700.00
2014-04-04,186715.00,187925.00,185740.00,185753.00,200,185753.00
2014-04-03,186608.00,187024.00,185915.00,186287.00,300,186287.00
2014-04-02,186700.00,187280.00,186289.00,186759.00,700,186759.00
2014-04-01,187500.00,188000.00,186609.00,187213.00,300,187213.00
2014-03-31,186005.00,187400.00,186005.00,187350.00,600,187350.00
2014-03-28,185800.00,186433.00,183000.00,185149.00,200,185149.00
2014-03-27,184950.00,185735.00,184090.00,185200.00,300,185200.00
2014-03-26,187190.00,187472.00,184512.00,184540.00,300,184540.00
2014-03-25,187647.00,187647.00,185831.00,186587.00,200,186587.00
2014-03-24,188014.00,188380.00,186000.00,186520.00,200,186520.00
2014-03-21,187925.00,188598.00,187213.00,187850.00,400,187850.00
2014-03-20,183999.00,186742.00,183630.00,186540.00,300,186540.00
2014-03-19,184860.00,185489.00,182764.00,183860.00,200,183860.00
2014-03-18,185400.00,185400.00,183860.00,184860.00,200,184860.00
2014-03-17,184350.00,185790.00,184350.00,185050.00,400,185050.00
2014-03-14,185825.00,186507.00,183418.00,183860.00,600,183860.00
2014-03-13,188150.00,188852.00,185254.00,185750.00,700,185750.00
2014-03-12,186498.00,187832.00,186005.00,187750.00,300,187750.00
2014-03-11,186925.00,187490.00,185910.00,187101.00,600,187101.00
2014-03-10,183999.00,186400.00,183601.00,186400.00,400,186400.00
2014-03-07,183199.00,184355.00,182345.00,183772.00,400,183772.00
2014-03-06,179449.00,182214.00,179000.00,182175.00,600,182175.00
2014-03-05,177489.00,178750.00,177389.00,178655.00,400,178655.00
2014-03-04,175651.00,177989.00,175651.00,177989.00,700,177989.00
2014-03-03,174100.00,174997.00,172759.00,174500.00,800,174500.00
2014-02-28,171960.00,173717.00,171529.00,173708.00,500,173708.00
2014-02-27,169806.00,171798.00,169710.00,171730.00,300,171730.00
2014-02-26,170800.00,171332.00,169909.00,170473.00,200,170473.00
2014-02-25,169601.00,171240.00,169320.00,170721.00,300,170721.00
2014-02-24,170226.00,171077.00,169980.00,170006.00,300,170006.00
2014-02-21,170000.00,171095.00,169867.00,170120.00,300,170120.00
2014-02-20,170000.00,170392.00,168761.00,169844.00,400,169844.00
2014-02-19,172100.00,172186.00,170080.00,170080.00,300,170080.00
2014-02-18,172999.00,172999.00,171836.00,172292.00,300,172292.00
2014-02-14,171970.00,173833.00,171623.00,172425.00,300,172425.00
2014-02-13,169760.00,172223.00,169276.00,172222.00,400,172222.00
2014-02-12,170900.00,171420.00,169900.00,170140.00,300,170140.00
2014-02-11,168875.00,170975.00,168740.00,170515.00,400,170515.00
2014-02-10,169700.00,170124.00,168000.00,169120.00,400,169120.00
2014-02-07,166724.00,169166.00,166724.00,169010.00,600,169010.00
2014-02-06,165300.00,166160.00,164840.00,166000.00,300,166000.00
2014-02-05,165150.00,165150.00,163038.00,164075.00,400,164075.00
2014-02-04,165700.00,166030.00,164500.00,164817.00,500,164817.00
2014-02-03,169599.00,169599.00,164510.00,165265.00,1000,165265.00
2014-01-31,168017.00,169625.00,167638.00,169511.00,700,169511.00
2014-01-30,169200.00,170499.00,168120.00,170450.00,500,170450.00
2014-01-29,168737.00,168899.00,168000.00,168748.00,600,168748.00
2014-01-28,169050.00,169720.00,168590.00,169212.00,1000,169212.00
2014-01-27,168151.00,168982.00,167632.00,168210.00,1000,168210.00
2014-01-24,169676.00,170000.00,168414.00,168500.00,1200,168500.00
2014-01-23,172330.00,172330.00,170000.00,170310.00,800,170310.00
2014-01-22,173100.00,173800.00,172580.00,172895.00,300,172895.00
2014-01-21,172950.00,173100.00,171466.00,172500.00,500,172500.00
2014-01-17,173050.00,173263.00,172102.00,172350.00,400,172350.00
2014-01-16,173900.00,173999.00,172369.00,172773.00,300,172773.00
2014-01-15,172680.00,173730.00,172055.00,173665.00,700,173665.00
2014-01-14,171221.00,172308.00,170522.00,172250.00,300,172250.00
2014-01-13,172900.00,172906.00,170750.00,170893.00,300,170893.00
2014-01-10,173600.00,173600.00,171681.00,172540.00,200,172540.00
2014-01-09,173760.00,173812.00,172609.00,172965.00,400,172965.00
2014-01-08,174440.00,174440.00,172982.00,173284.00,400,173284.00
2014-01-07,174588.00,175480.00,174000.00,174195.00,400,174195.00
2014-01-06,176720.00,177199.00,174500.00,174500.00,500,174500.00
2014-01-03,176297.00,177070.00,176112.00,176336.00,200,176336.00
2014-01-02,177500.00,177792.00,176118.00,176320.00,300,176320.00
2013-12-31,177000.00,177950.00,176793.00,177900.00,200,177900.00
2013-12-30,177600.00,177685.00,176655.00,177069.00,200,177069.00
2013-12-27,176720.00,177320.00,176678.00,177160.00,200,177160.00
2013-12-26,176000.00,176900.00,175610.00,176900.00,400,176900.00
2013-12-24,175898.00,176063.00,175555.00,176010.00,200,176010.00
2013-12-23,174850.00,175898.00,174556.00,175898.00,400,175898.00
2013-12-20,174440.00,175600.00,174040.00,175600.00,700,175600.00
2013-12-19,173980.00,174850.00,173518.00,174649.00,400,174649.00
2013-12-18,170611.00,174270.00,170500.00,174250.00,700,174250.00
2013-12-17,171080.00,171151.00,170375.00,170420.00,500,170420.00
2013-12-16,171525.00,171937.00,170550.00,171139.00,400,171139.00
2013-12-13,171500.00,172300.00,171000.00,171100.00,300,171100.00
2013-12-12,171511.00,172555.00,171100.00,171500.00,300,171500.00
2013-12-11,173500.00,173620.00,171512.00,171630.00,300,171630.00
2013-12-10,175494.00,175631.00,173391.00,173470.00,500,173470.00
2013-12-09,175275.00,176140.00,175000.00,175700.00,500,175700.00
2013-12-06,173980.00,175000.00,173825.00,174940.00,400,174940.00
2013-12-05,172655.00,173400.00,172499.00,173000.00,700,173000.00
2013-12-04,171050.00,173500.00,171050.00,173500.00,800,173500.00
2013-12-03,172220.00,172440.00,171115.00,172131.00,800,172131.00
2013-12-02,174500.00,174870.00,172744.00,172940.00,500,172940.00
2013-11-29,175320.00,175430.00,174272.00,174750.00,100,174750.00
2013-11-27,175000.00,175385.00,173951.00,174625.00,400,174625.00
2013-11-26,173500.00,175241.00,173500.00,174840.00,300,174840.00
2013-11-25,175675.00,175856.00,173125.00,173311.00,800,173311.00
2013-11-22,174848.00,175908.00,174700.00,174850.00,600,174850.00
2013-11-21,172920.00,174740.00,172099.00,174621.00,400,174621.00
2013-11-20,173626.00,173763.00,171864.00,172480.00,300,172480.00
2013-11-19,173520.00,174310.00,173218.00,173760.00,400,173760.00
2013-11-18,174601.00,174725.00,173510.00,173810.00,400,173810.00
2013-11-15,173500.00,174443.00,173005.00,174300.00,600,174300.00
2013-11-14,172499.00,173400.00,172159.00,173320.00,700,173320.00
2013-11-13,170953.00,172260.00,170938.00,172150.00,400,172150.00
2013-11-12,173060.00,173089.00,171040.00,171211.00,300,171211.00
2013-11-11,173900.00,173995.00,172985.00,173485.00,200,173485.00
2013-11-08,170809.00,173766.00,170180.00,173201.00,500,173201.00
2013-11-07,172700.00,173005.00,170836.00,171090.00,300,171090.00
2013-11-06,172875.00,172875.00,171813.00,172220.00,600,172220.00
2013-11-05,171750.00,172605.00,171475.00,171754.00,200,171754.00
2013-11-04,173749.00,173929.00,171765.00,172089.00,500,172089.00
2013-11-01,173220.00,174000.00,172473.00,173122.00,300,173122.00
2013-10-31,174250.00,174500.00,172768.00,172994.00,600,172994.00
2013-10-30,176188.00,176465.00,174340.00,174340.00,500,174340.00
2013-10-29,175200.00,176110.00,175148.00,175991.00,400,175991.00
2013-10-28,175350.00,175763.00,175039.00,175400.00,400,175400.00
2013-10-25,175021.00,175615.00,174802.00,175435.00,400,175435.00
2013-10-24,175231.00,175928.00,174943.00,175021.00,300,175021.00
2013-10-23,175794.00,176140.00,174455.00,174600.00,300,174600.00
2013-10-22,176000.00,176360.00,175570.00,176140.00,600,176140.00
2013-10-21,175400.00,175400.00,174700.00,175120.00,300,175120.00
2013-10-18,176000.00,176300.00,175262.00,175400.00,300,175400.00
2013-10-17,174541.00,175862.00,174100.00,175286.00,400,175286.00
2013-10-16,172620.00,175100.00,172572.00,174872.00,400,174872.00
2013-10-15,173970.00,173970.00,171799.00,171920.00,400,171920.00
2013-10-14,172006.00,174200.00,171750.00,174200.00,600,174200.00
2013-10-11,172275.00,173638.00,171596.00,173605.00,900,173605.00
2013-10-10,169799.00,172485.00,169620.00,172485.00,500,172485.00
2013-10-09,168075.00,168520.00,166510.00,168205.00,400,168205.00
2013-10-08,169720.00,169883.00,167380.00,167452.00,600,167452.00
2013-10-07,169609.00,170600.00,168580.00,169455.00,600,169455.00
2013-10-04,170400.00,171496.00,170085.00,170743.00,400,170743.00
2013-10-03,171100.00,171100.00,169255.00,169995.00,600,169995.00
2013-10-02,170101.00,171506.00,169855.00,171500.00,500,171500.00
2013-10-01,170438.00,171602.00,170200.00,171028.00,400,171028.00
2013-09-30,170605.00,171131.00,169780.00,170410.00,400,170410.00
2013-09-27,172990.00,172990.00,171772.00,172210.00,400,172210.00
2013-09-26,173499.00,174582.00,172616.00,173600.00,300,173600.00
2013-09-25,172550.00,173990.00,172435.00,173368.00,300,173368.00
2013-09-24,173849.00,173849.00,172316.00,172500.00,300,172500.00
2013-09-23,175150.00,175300.00,172800.00,173539.00,400,173539.00
2013-09-20,176200.00,176783.00,175000.00,175000.00,800,175000.00
2013-09-19,175700.00,176600.00,174980.00,175825.00,1000,175825.00
2013-09-18,173224.00,175526.00,172630.00,175005.00,900,175005.00
2013-09-17,172660.00,173863.00,172601.00,173299.00,300,173299.00
2013-09-16,171450.00,172600.00,171344.00,172500.00,500,172500.00
2013-09-13,170000.00,170456.00,169508.00,170155.00,200,170155.00
2013-09-12,170650.00,171086.00,169660.00,170000.00,400,170000.00
2013-09-11,170500.00,171361.00,170108.00,171340.00,500,171340.00
2013-09-10,169846.00,170684.00,169320.00,170489.00,500,170489.00
2013-09-09,168000.00,169000.00,167265.00,168880.00,500,168880.00
2013-09-06,168400.00,168764.00,166168.00,167565.00,300,167565.00
2013-09-05,168198.00,168948.00,168000.00,168240.00,300,168240.00
2013-09-04,168100.00,168677.00,167200.00,168259.00,300,168259.00
2013-09-03,168333.00,169299.00,167300.00,167993.00,500,167993.00
2013-08-30,168226.00,168226.00,166367.00,167050.00,300,167050.00
2013-08-29,168220.00,170454.00,167834.00,168050.00,200,168050.00
2013-08-28,167000.00,169323.00,166885.00,168585.00,300,168585.00
2013-08-27,170000.00,170200.00,167000.00,167350.00,600,167350.00
2013-08-26,171840.00,172360.00,170800.00,171000.00,500,171000.00
2013-08-23,172699.00,172699.00,171161.00,171320.00,300,171320.00
2013-08-22,171550.00,173000.00,171180.00,172206.00,500,172206.00
2013-08-21,172533.00,172657.00,170440.00,170800.00,300,170800.00
2013-08-20,171575.00,173000.00,171357.00,173000.00,300,173000.00
2013-08-19,172620.00,173153.00,171500.00,171501.00,200,171501.00
2013-08-16,172050.00,173500.00,171550.00,173122.00,300,173122.00
2013-08-15,174010.00,174296.00,171998.00,172799.00,600,172799.00
2013-08-14,175800.00,175831.00,174755.00,174755.00,300,174755.00
2013-08-13,176000.00,176447.00,174777.00,175725.00,300,175725.00
2013-08-12,174500.00,175960.00,174192.00,175748.00,300,175748.00
2013-08-09,176200.00,176500.00,174865.00,175100.00,200,175100.00
2013-08-08,176277.00,176778.00,175033.00,176551.00,300,176551.00
2013-08-07,176400.00,176400.00,174811.00,175200.00,300,175200.00
2013-08-06,176900.00,177539.00,175943.00,176855.00,400,176855.00
2013-08-05,178520.00,178547.00,176797.00,177300.00,400,177300.00
2013-08-02,176200.00,176665.00,175211.00,176500.00,600,176500.00
2013-08-01,175600.00,177604.00,175000.00,175700.00,900,175700.00
2013-07-31,174300.00,175259.00,173897.00,173900.00,400,173900.00
2013-07-30,175450.00,175620.00,173491.00,173566.00,300,173566.00
2013-07-29,175600.00,176752.00,173980.00,174505.00,300,174505.00
2013-07-26,175130.00,175926.00,173487.00,175926.00,24800,175926.00
2013-07-25,174200.00,176150.00,173402.00,175441.00,34000,175441.00
2013-07-24,177822.00,178000.00,174000.00,174581.00,43000,174581.00
2013-07-23,178646.00,178646.00,177234.00,177249.00,39100,177249.00
2013-07-22,178900.00,178900.00,177856.00,178223.00,21100,178223.00
2013-07-19,177678.00,178533.00,177206.00,178275.00,17400,178275.00
2013-07-18,176951.00,177678.00,176951.00,177678.00,46900,177678.00
2013-07-17,176451.00,177112.00,176269.00,176341.00,26100,176341.00
2013-07-16,176240.00,176982.00,175637.00,175849.00,21300,175849.00
2013-07-15,175743.00,176170.00,175278.00,175877.00,21100,175877.00
2013-07-12,175199.00,175792.00,174909.00,175505.00,27500,175505.00
2013-07-11,173899.00,176000.00,173330.00,175644.00,68800,175644.00
2013-07-10,173700.00,173700.00,171904.00,172605.00,31100,172605.00
2013-07-09,173480.00,173839.00,172700.00,173741.00,48200,173741.00
2013-07-08,172900.00,173745.00,172205.00,172500.00,41700,172500.00
2013-07-05,169900.00,172360.00,169900.00,172201.00,50200,172201.00
2013-07-03,168140.00,169009.00,167520.00,168976.00,13800,168976.00
2013-07-02,169800.00,170000.00,168248.00,168799.00,31000,168799.00
2013-07-01,169200.00,170681.00,169000.00,169622.00,33000,169622.00
2013-06-28,169294.00,169294.00,167639.00,168600.00,46800,168600.00
2013-06-27,170254.00,170550.00,169326.00,169326.00,31700,169326.00
2013-06-26,169704.00,170200.00,168502.00,169360.00,49100,169360.00
2013-06-25,167483.00,168420.00,166514.00,168314.00,41900,168314.00
2013-06-24,167999.00,168285.00,164548.00,166439.00,49800,166439.00
2013-06-21,168953.00,169705.00,166925.00,168200.00,54200,168200.00
2013-06-20,169663.00,170749.00,166485.00,167900.00,81600,167900.00
2013-06-19,172700.00,173399.00,170952.00,170952.00,38800,170952.00
2013-06-18,172774.00,173308.00,172295.00,172581.00,55400,172581.00
2013-06-17,172280.00,173332.00,170850.00,172710.00,71400,172710.00
2013-06-14,172400.00,172613.00,171000.00,171259.00,21900,171259.00
2013-06-13,169120.00,172604.00,168494.00,172604.00,41600,172604.00
2013-06-12,170823.00,171580.00,168996.00,169195.00,37600,169195.00
2013-06-11,171175.00,171394.00,170000.00,170150.00,42000,170150.00
2013-06-10,173750.00,173810.00,172191.00,172875.00,42900,172875.00
2013-06-07,170351.00,173256.00,170351.00,172900.00,82000,172900.00
2013-06-06,167275.00,169877.00,166760.00,169877.00,47900,169877.00
2013-06-05,169800.00,169800.00,166600.00,167400.00,66100,167400.00
2013-06-04,170703.00,170900.00,169360.00,169850.00,59800,169850.00
2013-06-03,171900.00,172000.00,169607.00,170911.00,47400,170911.00
2013-05-31,172450.00,172450.00,170801.00,171300.00,39400,171300.00
2013-05-30,170000.00,172440.00,170000.00,172200.00,71800,172200.00
2013-05-29,167799.00,169948.00,167139.00,169402.00,36800,169402.00
2013-05-28,168357.00,168679.00,167673.00,168400.00,54700,168400.00
2013-05-24,166137.00,166137.00,164940.00,166020.00,47800,166020.00
2013-05-23,165320.00,167500.00,164243.00,166980.00,59300,166980.00
2013-05-22,169100.00,170060.00,166638.00,167600.00,72500,167600.00
2013-05-21,169700.00,170000.00,168844.00,169189.00,41700,169189.00
2013-05-20,169400.00,170250.00,168959.00,169200.00,39700,169200.00
2013-05-17,168483.00,169558.00,167608.00,169400.00,78700,169400.00
2013-05-16,168700.00,168700.00,166944.00,167303.00,57900,167303.00
2013-05-15,168728.00,169475.00,168205.00,168940.00,68900,168940.00
2013-05-14,168150.00,169267.00,167802.00,169267.00,55000,169267.00
2013-05-13,168207.00,168500.00,167133.00,167380.00,61900,167380.00
2013-05-10,166300.00,167780.00,166300.00,167780.00,53700,167780.00
2013-05-09,166098.00,166866.00,165505.00,166100.00,29500,166100.00
2013-05-08,164901.00,166273.00,164150.00,166273.00,71900,166273.00
2013-05-07,165599.00,165599.00,164236.00,164690.00,36100,164690.00
2013-05-06,166800.00,166869.00,164250.00,164990.00,71600,164990.00
2013-05-03,162350.00,163771.00,162345.00,162904.00,45000,162904.00
2013-05-02,159878.00,160908.00,159632.00,160857.00,35900,160857.00
2013-05-01,159360.00,160545.00,159100.00,159699.00,54900,159699.00
2013-04-30,159899.00,159950.00,158450.00,159000.00,54100,159000.00
2013-04-29,160800.00,160900.00,159700.00,159700.00,39400,159700.00
2013-04-26,161295.00,161835.00,159760.00,160618.00,45600,160618.00
2013-04-25,160460.00,161969.00,160339.00,161025.00,55500,161025.00
2013-04-24,159999.00,160465.00,159600.00,159950.00,34900,159950.00
2013-04-23,158000.00,160000.00,158000.00,159980.00,47100,159980.00
2013-04-22,158200.00,158490.00,156230.00,157342.00,31000,157342.00
2013-04-19,155800.00,158170.00,154800.00,157861.00,58600,157861.00
2013-04-18,157450.00,157565.00,154145.00,154526.00,41300,154526.00
2013-04-17,159600.00,159650.00,156554.00,157700.00,45300,157700.00
2013-04-16,158159.00,161175.00,157775.00,161000.00,55300,161000.00
2013-04-15,160000.00,161046.00,156693.00,157000.00,61600,157000.00
2013-04-12,159650.00,160525.00,159461.00,160525.00,31100,160525.00
2013-04-11,159500.00,160360.00,159180.00,159935.00,49000,159935.00
2013-04-10,157802.00,159500.00,157400.00,159400.00,42800,159400.00
2013-04-09,158150.00,158201.00,157183.00,157570.00,19700,157570.00
2013-04-08,156580.00,158000.00,155472.00,158000.00,28400,158000.00
2013-04-05,155765.00,156540.00,155044.00,156330.00,48000,156330.00
2013-04-04,156740.00,158330.00,156586.00,157557.00,46600,157557.00
2013-04-03,158100.00,158180.00,156080.00,156400.00,48500,156400.00
2013-04-02,155999.00,158180.00,155742.00,157550.00,61800,157550.00
2013-04-01,155800.00,156684.00,154744.00,155253.00,30500,155253.00
2013-03-28,155000.00,156634.00,154550.00,156280.00,39900,156280.00
2013-03-27,155300.00,155300.00,154050.00,154630.00,22700,154630.00
2013-03-26,154120.00,155708.00,154066.00,155708.00,52400,155708.00
2013-03-25,154100.00,154803.00,152900.00,153784.00,28600,153784.00
2013-03-22,153040.00,154009.00,152972.00,153741.00,22000,153741.00
2013-03-21,153080.00,153812.00,152682.00,153000.00,40300,153000.00
2013-03-20,153200.00,153825.00,152840.00,153397.00,65900,153397.00
2013-03-19,153561.00,154040.00,152028.00,152571.00,60000,152571.00
2013-03-18,153300.00,154251.00,152883.00,153241.00,70200,153241.00
2013-03-15,155066.00,155631.00,153500.00,153500.00,156800,153500.00
2013-03-14,155900.00,156455.00,155501.00,155990.00,49600,155990.00
2013-03-13,154640.00,155590.00,154547.00,155431.00,44100,155431.00
2013-03-12,156200.00,156225.00,153413.00,154346.00,54500,154346.00
2013-03-11,155950.00,156210.00,155200.00,155978.00,58900,155978.00
2013-03-08,156186.00,156186.00,154800.00,155411.00,31900,155411.00
2013-03-07,155099.00,155417.00,154683.00,155210.00,46000,155210.00
2013-03-06,155000.00,155369.00,154208.00,155095.00,40700,155095.00
2013-03-05,153999.00,155230.00,153200.00,154425.00,57100,154425.00
2013-03-04,152378.00,153000.00,150803.00,152955.00,97400,152955.00
2013-03-01,152364.00,153500.00,150800.00,152750.00,51200,152750.00
2013-02-28,152450.00,153739.00,152323.00,152600.00,87800,152600.00
2013-02-27,148400.00,152099.00,148353.00,151916.00,47900,151916.00
2013-02-26,149524.00,149599.00,147950.00,148320.00,40600,148320.00
2013-02-25,152251.00,153010.00,148215.00,149900.00,53900,149900.00
2013-02-22,151495.00,152362.00,150904.00,152009.00,48100,152009.00
2013-02-21,151002.00,151369.00,150048.00,150500.00,45100,150500.00
2013-02-20,152695.00,153160.00,151000.00,151000.00,106300,151000.00
2013-02-19,150250.00,152498.00,150099.00,152498.00,55100,152498.00
2013-02-15,149815.00,153090.00,149620.00,150141.00,54600,150141.00
2013-02-14,147750.00,149804.00,147478.00,149240.00,50000,149240.00
2013-02-13,147126.00,147767.00,147046.00,147750.00,46500,147750.00
2013-02-12,146200.00,147362.00,146100.00,147125.00,34900,147125.00
2013-02-11,146220.00,146597.00,145835.00,145835.00,17300,145835.00
2013-02-08,146320.00,146686.00,145521.00,146374.00,26400,146374.00
2013-02-07,146944.00,147350.00,146175.00,146260.00,54900,146260.00
2013-02-06,146600.00,147090.00,146401.00,146735.00,40600,146735.00
2013-02-05,145879.00,147323.00,145879.00,146825.00,39200,146825.00
2013-02-04,146943.00,146943.00,145010.00,145010.00,27300,145010.00
2013-02-01,146759.00,148562.00,146106.00,147086.00,47700,147086.00
2013-01-31,145250.00,146150.00,144555.00,145875.00,58400,145875.00
2013-01-30,146600.00,146600.00,145270.00,145505.00,40800,145505.00
2013-01-29,146640.00,146810.00,146000.00,146495.00,57100,146495.00
2013-01-28,147475.00,147475.00,146420.00,146720.00,42400,146720.00
2013-01-25,146700.00,147312.00,145963.00,147290.00,72000,147290.00
2013-01-24,145635.00,147250.00,145635.00,146227.00,115800,146227.00
2013-01-23,144775.00,145690.00,144250.00,145568.00,40700,145568.00
2013-01-22,143585.00,144805.00,143014.00,144805.00,68500,144805.00
2013-01-18,143700.00,143792.00,142670.00,143502.00,85200,143502.00
2013-01-17,143228.00,143607.00,142738.00,143484.00,46400,143484.00
2013-01-16,143000.00,143146.00,142500.00,142964.00,49600,142964.00
2013-01-15,142544.00,143401.00,142131.00,143205.00,41500,143205.00
2013-01-14,141745.00,143043.00,141320.00,143000.00,37800,143000.00
2013-01-11,142000.00,142050.00,141390.00,141525.00,40200,141525.00
2013-01-10,140750.00,142000.00,140247.00,141768.00,55400,141768.00
2013-01-09,141188.00,141365.00,139819.00,140000.00,39400,140000.00
2013-01-08,140195.00,141000.00,139584.00,141000.00,61700,141000.00
2013-01-07,140949.00,140949.00,139731.00,140190.00,60400,140190.00
2013-01-04,140879.00,141004.00,140047.00,140803.00,34700,140803.00
2013-01-03,140000.00,141476.00,139278.00,140549.00,100200,140549.00
2013-01-02,136850.00,139627.00,136850.00,139610.00,83200,139610.00
2012-12-31,132500.00,134596.00,132400.00,134060.00,119800,134060.00
2012-12-28,133649.00,133649.00,132901.00,133000.00,134500,133000.00
2012-12-27,134200.00,134499.00,133125.00,133900.00,135300,133900.00
2012-12-26,134650.00,134940.00,133511.00,133927.00,90400,133927.00
2012-12-24,134305.00,135002.00,134003.00,134660.00,69100,134660.00
2012-12-21,135145.00,135677.00,134550.00,134800.00,111600,134800.00
2012-12-20,135055.00,136208.00,135025.00,135936.00,158500,135936.00
2012-12-19,135000.00,136015.00,134720.00,135200.00,147800,135200.00
2012-12-18,134980.00,135700.00,134750.00,135700.00,212700,135700.00
2012-12-17,134495.00,135000.00,134320.00,134850.00,146800,134850.00
2012-12-14,134375.00,134561.00,133662.00,133795.00,93000,133795.00
2012-12-13,134500.00,134745.00,133542.00,134200.00,145800,134200.00
2012-12-12,131100.00,135010.00,131100.00,134000.00,332700,134000.00
2012-12-11,130859.00,131349.00,130432.00,130831.00,90800,130831.00
2012-12-10,131090.00,131090.00,130497.00,130788.00,71600,130788.00
2012-12-07,131420.00,131544.00,130500.00,131090.00,45300,131090.00
2012-12-06,131695.00,131801.00,130764.00,131240.00,45700,131240.00
2012-12-05,131048.00,131908.00,130545.00,131444.00,64900,131444.00
2012-12-04,131775.00,131887.00,130733.00,130890.00,44200,130890.00
2012-12-03,132373.00,132850.00,131700.00,131890.00,51900,131890.00
2012-11-30,131873.00,132420.00,131617.00,131916.00,65900,131916.00
2012-11-29,132795.00,132924.00,131495.00,131875.00,47800,131875.00
2012-11-28,131800.00,132415.00,130955.00,132291.00,94000,132291.00
2012-11-27,132400.00,132956.00,132001.00,132004.00,48800,132004.00
2012-11-26,132237.00,132500.00,131943.00,132411.00,50200,132411.00
2012-11-23,131718.00,132606.00,131700.00,132606.00,23700,132606.00
2012-11-21,130300.00,131321.00,130170.00,131310.00,60400,131310.00
2012-11-20,130145.00,130282.00,129332.00,130203.00,31600,130203.00
2012-11-19,130030.00,130556.00,129531.00,130000.00,73700,130000.00
2012-11-16,128475.00,129345.00,127500.00,129345.00,49700,129345.00
2012-11-15,128150.00,128920.00,127700.00,128178.00,58700,128178.00
2012-11-14,129745.00,129745.00,127800.00,128150.00,83200,128150.00
2012-11-13,127845.00,130110.00,127659.00,128925.00,63600,128925.00
2012-11-12,128250.00,128498.00,127793.00,128160.00,50700,128160.00
2012-11-09,126847.00,128738.00,125950.00,127585.00,72600,127585.00
2012-11-08,128605.00,129711.00,126900.00,126900.00,79800,126900.00
2012-11-07,130205.00,130228.00,127962.00,128359.00,60500,128359.00
2012-11-06,130516.00,131066.00,129971.00,130673.00,68000,130673.00
2012-11-05,130755.00,130755.00,128150.00,130300.00,78000,130300.00
2012-11-02,132638.00,132638.00,130402.00,130550.00,28600,130550.00
2012-11-01,130053.00,131433.00,129784.00,131400.00,81600,131400.00
2012-10-31,130500.00,130500.00,129264.00,129505.00,100900,129505.00
2012-10-26,130899.00,130899.00,129475.00,129725.00,56800,129725.00
2012-10-25,131060.00,131060.00,130248.00,130582.00,46100,130582.00
2012-10-24,131357.00,131555.00,130265.00,130445.00,48800,130445.00
2012-10-23,131250.00,131600.00,130261.00,130570.00,78900,130570.00
2012-10-22,133643.00,134000.00,131800.00,132609.00,61800,132609.00
2012-10-19,135350.00,135423.00,132800.00,133841.00,47700,133841.00
2012-10-18,135800.00,136345.00,135400.00,135400.00,76800,135400.00
2012-10-17,134400.00,135849.00,134400.00,135766.00,74900,135766.00
2012-10-16,134000.00,134970.00,134000.00,134850.00,35600,134850.00
2012-10-15,132750.00,133855.00,132430.00,133605.00,29300,133605.00
2012-10-12,133740.00,134327.00,132341.00,132502.00,32400,132502.00
2012-10-11,134400.00,134400.00,133010.00,133013.00,19300,133013.00
2012-10-10,133880.00,134115.00,132800.00,133066.00,29400,133066.00
2012-10-09,135200.00,135700.00,133880.00,133880.00,40200,133880.00
2012-10-08,135602.00,135915.00,135180.00,135400.00,28100,135400.00
2012-10-05,135900.00,136100.00,135157.00,135555.00,59300,135555.00
2012-10-04,134475.00,135725.00,134461.00,135281.00,69800,135281.00
2012-10-03,133500.00,134460.00,132820.00,134065.00,50500,134065.00
2012-10-02,133600.00,133911.00,132595.00,133227.00,41000,133227.00
2012-10-01,132630.00,134285.00,132630.00,133000.00,67200,133000.00
2012-09-28,132375.00,132707.00,131212.00,132700.00,72600,132700.00
2012-09-27,133000.00,133000.00,132115.00,132408.00,63200,132408.00
2012-09-26,132199.00,133590.00,132199.00,132490.00,39200,132490.00
2012-09-25,133348.00,134075.00,132170.00,132485.00,47700,132485.00
2012-09-24,133505.00,134535.00,133000.00,133034.00,38500,133034.00
2012-09-21,134490.00,134892.00,133934.00,134584.00,38700,134584.00
2012-09-20,132125.00,134205.00,131935.00,133816.00,49000,133816.00
2012-09-19,132715.00,133810.00,132715.00,133300.00,63600,133300.00
2012-09-18,132350.00,132898.00,132324.00,132898.00,37300,132898.00
2012-09-17,132700.00,133101.00,132490.00,132685.00,42000,132685.00
2012-09-14,132850.00,133789.00,132005.00,133000.00,85500,133000.00
2012-09-13,129770.00,132851.00,129770.00,132851.00,86900,132851.00
2012-09-12,129590.00,130540.00,129225.00,130150.00,52800,130150.00
2012-09-11,130245.00,130367.00,129702.00,130170.00,43200,130170.00
2012-09-10,129961.00,130717.00,129700.00,129700.00,39800,129700.00
2012-09-07,129887.00,130039.00,129610.00,129942.00,90900,129942.00
2012-09-06,128050.00,129597.00,128050.00,129597.00,80900,129597.00
2012-09-05,126315.00,128000.00,126315.00,127770.00,68700,127770.00
2012-09-04,126340.00,126654.00,126077.00,126279.00,24300,126279.00
2012-08-31,126515.00,126950.00,126021.00,126560.00,45400,126560.00
2012-08-30,126212.00,126425.00,126021.00,126183.00,30100,126183.00
2012-08-29,126888.00,127137.00,126300.00,126800.00,44000,126800.00
2012-08-28,128000.00,128315.00,127442.00,127502.00,33400,127502.00
2012-08-27,128059.00,128624.00,127636.00,128198.00,38500,128198.00
2012-08-24,127400.00,128234.00,127400.00,128225.00,20400,128225.00
2012-08-23,128320.00,128397.00,127710.00,127800.00,21600,127800.00
2012-08-22,127870.00,128876.00,127769.00,128605.00,39000,128605.00
2012-08-21,128698.00,128803.00,127602.00,128000.00,29800,128000.00
2012-08-20,128370.00,128615.00,127988.00,128600.00,23200,128600.00
2012-08-17,127940.00,128880.00,127830.00,128880.00,47800,128880.00
2012-08-16,127150.00,128252.00,126801.00,127655.00,39400,127655.00
2012-08-15,127254.00,127780.00,127001.00,127007.00,30600,127007.00
2012-08-14,127607.00,127915.00,127089.00,127375.00,31600,127375.00
2012-08-13,127000.00,127612.00,126790.00,127380.00,34200,127380.00
2012-08-10,126640.00,127250.00,126306.00,127175.00,22800,127175.00
2012-08-09,127000.00,127498.00,126600.00,126800.00,22400,126800.00
2012-08-08,127020.00,127184.00,126379.00,127000.00,38800,127000.00
2012-08-07,128240.00,128575.00,126930.00,127020.00,49100,127020.00
2012-08-06,129000.00,129040.00,127740.00,127789.00,61900,127789.00
2012-08-03,127000.00,128538.00,127000.00,128479.00,71800,128479.00
2012-08-02,126121.00,126699.00,124950.00,126290.00,50200,126290.00
2012-08-01,127500.00,127903.00,123418.00,127400.00,80000,127400.00
2012-07-31,127500.00,127732.00,126915.00,127445.00,38400,127445.00
2012-07-30,127500.00,128109.00,127225.00,127950.00,56800,127950.00
2012-07-27,127200.00,128040.00,127200.00,127735.00,71000,127735.00
2012-07-26,127000.00,127676.00,126626.00,127150.00,54100,127150.00
2012-07-25,125731.00,126309.00,125040.00,126000.00,47400,126000.00
2012-07-24,125330.00,125744.00,124600.00,125470.00,26300,125470.00
2012-07-23,124740.00,126250.00,124619.00,125458.00,43900,125458.00
2012-07-20,126400.00,126400.00,125451.00,125730.00,32200,125730.00
2012-07-19,127541.00,127775.00,126303.00,126995.00,29400,126995.00
2012-07-18,127100.00,127988.00,127100.00,127389.00,52400,127389.00
2012-07-17,126100.00,127753.00,125640.00,127655.00,77700,127655.00
2012-07-16,126500.00,126650.00,125300.00,125937.00,49500,125937.00
2012-07-13,125876.00,126715.00,125409.00,126625.00,54400,126625.00
2012-07-12,125444.00,125924.00,124834.00,125321.00,43800,125321.00
2012-07-11,125101.00,126549.00,125058.00,125936.00,69700,125936.00
2012-07-10,125420.00,125500.00,124500.00,124985.00,82800,124985.00
2012-07-09,123843.00,125475.00,123629.00,124901.00,54900,124901.00
2012-07-06,124200.00,124230.00,123227.00,123898.00,37200,123898.00
2012-07-05,125000.00,125525.00,124783.00,124810.00,26700,124810.00
2012-07-03,125250.00,125719.00,124853.00,125500.00,30900,125500.00
2012-07-02,124895.00,125495.00,124335.00,125495.00,96200,125495.00
2012-06-29,124010.00,124950.00,123880.00,124945.00,67700,124945.00
2012-06-28,122000.00,123435.00,121600.00,123435.00,26900,123435.00
2012-06-27,122400.00,123577.00,122334.00,122950.00,66600,122950.00
2012-06-26,120750.00,122620.00,120701.00,122129.00,59900,122129.00
2012-06-25,121630.00,121825.00,120685.00,120700.00,59300,120700.00
2012-06-22,122055.00,123079.00,121491.00,122670.00,26500,122670.00
2012-06-21,123605.00,124126.00,121594.00,121744.00,34400,121744.00
2012-06-20,124435.00,124441.00,122800.00,123750.00,44100,123750.00
2012-06-19,123435.00,124564.00,123435.00,124440.00,66700,124440.00
2012-06-18,122855.00,123720.00,122855.00,123276.00,38900,123276.00
2012-06-15,123166.00,123734.00,123000.00,123375.00,103200,123375.00
2012-06-14,121000.00,122950.00,121000.00,122600.00,61400,122600.00
2012-06-13,121400.00,121686.00,120426.00,120855.00,46400,120855.00
2012-06-12,120500.00,121934.00,120203.00,121740.00,39000,121740.00
2012-06-11,122000.00,122299.00,120385.00,120715.00,39300,120715.00
2012-06-08,121000.00,122005.00,120600.00,122000.00,29200,122000.00
2012-06-07,121541.00,121900.00,120664.00,121175.00,60500,121175.00
2012-06-06,118825.00,120929.00,118500.00,120741.00,98300,120741.00
2012-06-05,118847.00,119394.00,118626.00,118905.00,53400,118905.00
2012-06-04,118995.00,119303.00,118241.00,119183.00,46900,119183.00
2012-06-01,118000.00,119845.00,118000.00,119845.00,103400,119845.00
2012-05-31,118875.00,120019.00,118252.00,118850.00,72600,118850.00
2012-05-30,119575.00,119899.00,118844.00,119250.00,51300,119250.00
2012-05-29,119800.00,120400.00,119575.00,120133.00,34400,120133.00
2012-05-25,120000.00,120480.00,119064.00,119500.00,31100,119500.00
2012-05-24,120298.00,120540.00,119697.00,120217.00,24100,120217.00
2012-05-23,119600.00,120461.00,119180.00,120455.00,54000,120455.00
2012-05-22,120090.00,121562.00,119750.00,120550.00,30200,120550.00
2012-05-21,119755.00,120275.00,119122.00,120220.00,28500,120220.00
2012-05-18,120850.00,120850.00,119155.00,119850.00,48600,119850.00
2012-05-17,121550.00,122134.00,120625.00,120850.00,67400,120850.00
2012-05-16,121550.00,122150.00,121372.00,121800.00,49900,121800.00
2012-05-15,121230.00,121919.00,121100.00,121425.00,57700,121425.00
2012-05-14,121525.00,122230.00,121410.00,121675.00,78800,121675.00
2012-05-11,122500.00,123470.00,122254.00,122795.00,60500,122795.00
2012-05-10,123345.00,123750.00,122719.00,122950.00,57900,122950.00
2012-05-09,122201.00,123225.00,122201.00,122560.00,72900,122560.00
2012-05-08,123650.00,123787.00,122573.00,123744.00,124000,123744.00
2012-05-07,122000.00,123868.00,121606.00,123676.00,133600,123676.00
2012-05-04,121100.00,121950.00,120850.00,121950.00,55600,121950.00
2012-05-03,122000.00,122275.00,121606.00,121800.00,64400,121800.00
2012-05-02,121411.00,121868.00,121100.00,121775.00,46100,121775.00
2012-05-01,120800.00,122221.00,120625.00,122185.00,64300,122185.00
2012-04-30,120790.00,121044.00,120333.00,120800.00,36000,120800.00
2012-04-27,120975.00,120990.00,120300.00,120925.00,54200,120925.00
2012-04-26,119995.00,120700.00,119633.00,120700.00,54900,120700.00
2012-04-25,119900.00,120035.00,119549.00,119756.00,45900,119756.00
2012-04-24,118500.00,119700.00,118358.00,119700.00,51400,119700.00
2012-04-23,118000.00,118830.00,117551.00,118294.00,40800,118294.00
2012-04-20,119306.00,119400.00,118515.00,118580.00,42500,118580.00
2012-04-19,119525.00,120003.00,118205.00,119050.00,60100,119050.00
2012-04-18,119900.00,120346.00,119569.00,119750.00,66100,119750.00
2012-04-17,120005.00,121480.00,119863.00,121310.00,73000,121310.00
2012-04-16,118968.00,119904.00,118794.00,119525.00,37700,119525.00
2012-04-13,119800.00,120000.00,118383.00,118385.00,63200,118385.00
2012-04-12,118880.00,120274.00,118235.00,120173.00,35900,120173.00
2012-04-11,119490.00,119490.00,118365.00,118725.00,35500,118725.00
2012-04-10,119375.00,119723.00,118129.00,118195.00,57500,118195.00
2012-04-09,120328.00,120500.00,119460.00,119700.00,41900,119700.00
2012-04-05,121455.00,121945.00,121019.00,121295.00,53200,121295.00
2012-04-04,121350.00,122120.00,121237.00,121750.00,39200,121750.00
2012-04-03,122400.00,122500.00,121353.00,122357.00,69300,122357.00
2012-04-02,121950.00,123000.00,121600.00,122693.00,56800,122693.00
2012-03-30,122711.00,122755.00,121474.00,121900.00,57300,121900.00
2012-03-29,122179.00,122495.00,121210.00,122490.00,59900,122490.00
2012-03-28,122685.00,122898.00,121403.00,122775.00,40200,122775.00
2012-03-27,123480.00,123578.00,122625.00,122659.00,72000,122659.00
2012-03-26,122500.00,123555.00,122500.00,123555.00,58300,123555.00
2012-03-23,121425.00,122420.00,121180.00,122170.00,32300,122170.00
2012-03-22,121139.00,121618.00,120836.00,121479.00,31000,121479.00
2012-03-21,122095.00,122130.00,121104.00,121740.00,37600,121740.00
2012-03-20,121622.00,122365.00,121622.00,122189.00,41200,122189.00
2012-03-19,121725.00,122400.00,121550.00,122115.00,55800,122115.00
2012-03-16,121850.00,122238.00,121471.00,122190.00,64100,122190.00
2012-03-15,120600.00,122000.00,120550.00,122000.00,71200,122000.00
2012-03-14,121000.00,121324.00,120700.00,121074.00,58000,121074.00
2012-03-13,119520.00,121250.00,119492.00,121250.00,117400,121250.00
2012-03-12,119076.00,119481.00,119064.00,119235.00,51100,119235.00
2012-03-09,118440.00,119292.00,118400.00,119065.00,45100,119065.00
2012-03-08,118600.00,118764.00,117755.00,118430.00,45500,118430.00
2012-03-07,117943.00,118262.00,117476.00,118005.00,60000,118005.00
2012-03-06,118000.00,118500.00,117517.00,117855.00,77200,117855.00
2012-03-05,117950.00,118920.00,117422.00,118895.00,112300,118895.00
2012-03-02,118017.00,118160.00,117301.00,117434.00,47600,117434.00
2012-03-01,118400.00,118450.00,117780.00,118360.00,51200,118360.00
2012-02-29,119500.00,119520.00,117725.00,117934.00,91800,117934.00
2012-02-28,120500.00,120500.00,118822.00,119265.00,73500,119265.00
2012-02-27,119275.00,120627.00,118102.00,120350.00,95500,120350.00
2012-02-24,119251.00,120125.00,119251.00,120000.00,134000,120000.00
2012-02-23,118300.00,119080.00,118210.00,119000.00,38800,119000.00
2012-02-22,119300.00,119305.00,118170.00,118170.00,32300,118170.00
2012-02-21,119190.00,119800.00,118937.00,119375.00,44500,119375.00
2012-02-17,118745.00,119425.00,118412.00,119190.00,40400,119190.00
2012-02-16,117120.00,118347.00,117000.00,118340.00,47300,118340.00
2012-02-15,118565.00,118935.00,116850.00,116910.00,68300,116910.00
2012-02-14,119100.00,119100.00,117425.00,118475.00,41700,118475.00
2012-02-13,119000.00,119388.00,118569.00,119230.00,34400,119230.00
2012-02-10,118600.00,118600.00,117728.00,117980.00,75600,117980.00
2012-02-09,119280.00,119569.00,118530.00,118855.00,41400,118855.00
2012-02-08,119590.00,119807.00,119200.00,119475.00,49900,119475.00
2012-02-07,119450.00,119982.00,118890.00,119875.00,27200,119875.00
2012-02-06,119400.00,119850.00,119259.00,119840.00,37600,119840.00
2012-02-03,119202.00,120000.00,118908.00,119800.00,76100,119800.00
2012-02-02,118490.00,118500.00,117740.00,118120.00,39600,118120.00
2012-02-01,118251.00,119461.00,117800.00,117800.00,81600,117800.00
2012-01-31,118650.00,118783.00,117350.00,117925.00,50300,117925.00
2012-01-30,118100.00,118285.00,117200.00,117925.00,38300,117925.00
2012-01-27,119200.00,119550.00,118300.00,119211.00,33900,119211.00
2012-01-26,119840.00,120000.00,118433.00,119450.00,52700,119450.00
2012-01-25,117250.00,119950.00,116954.00,119950.00,49600,119950.00
2012-01-24,117620.00,118085.00,117486.00,117574.00,40700,117574.00
2012-01-23,119360.00,119472.00,118260.00,118830.00,29200,118830.00
2012-01-20,119500.00,119800.00,119014.00,119775.00,45500,119775.00
2012-01-19,118125.00,119360.00,117959.00,119360.00,66800,119360.00
2012-01-18,116750.00,118260.00,116750.00,118215.00,63300,118215.00
2012-01-17,117485.00,117875.00,116450.00,116950.00,63100,116950.00
2012-01-13,116550.00,116910.00,115540.00,116520.00,43600,116520.00
2012-01-12,116700.00,117850.00,116632.00,117850.00,37600,117850.00
2012-01-11,115563.00,117065.00,115415.00,116914.00,51200,116914.00
2012-01-10,115135.00,116240.00,115135.00,115900.00,56300,115900.00
2012-01-09,115088.00,115088.00,113953.00,114500.00,33000,114500.00
2012-01-06,115500.00,115719.00,114299.00,114500.00,42400,114500.00
2012-01-05,114722.00,115678.00,113855.00,115650.00,44200,115650.00
2012-01-04,116315.00,116315.00,114948.00,115210.00,39300,115210.00
2012-01-03,115850.00,117390.00,115850.00,116320.00,69800,116320.00
2011-12-30,115000.00,115000.00,114469.00,114755.00,39100,114755.00
2011-12-29,115337.00,115365.00,114446.00,115325.00,38200,115325.00
2011-12-28,116250.00,116250.00,114598.00,114800.00,32700,114800.00
2011-12-27,115550.00,117026.00,115500.00,115962.00,32700,115962.00
2011-12-23,115250.00,116689.00,115116.00,116530.00,34200,116530.00
2011-12-22,114463.00,115290.00,113775.00,115250.00,51200,115250.00
2011-12-21,114000.00,114425.00,113348.00,114425.00,44800,114425.00
2011-12-20,112326.00,114605.00,112035.00,114069.00,99000,114069.00
2011-12-19,113000.00,113206.00,110741.00,111316.00,72700,111316.00
2011-12-16,112800.00,113240.00,112010.00,112325.00,55200,112325.00
2011-12-15,114450.00,114600.00,112400.00,112400.00,37900,112400.00
2011-12-14,113111.00,114138.00,112359.00,113200.00,50500,113200.00
2011-12-13,114899.00,116685.00,112746.00,113700.00,67300,113700.00
2011-12-12,115200.00,115500.00,113692.00,114625.00,34100,114625.00
2011-12-09,116321.00,117025.00,115914.00,116235.00,53400,116235.00
2011-12-08,116700.00,116801.00,115170.00,115750.00,41600,115750.00
2011-12-07,116512.00,118350.00,115568.00,118240.00,41400,118240.00
2011-12-06,116700.00,118200.00,116007.00,117425.00,30800,117425.00
2011-12-05,117600.00,118259.00,116000.00,117500.00,44000,117500.00
2011-12-02,117716.00,118373.00,116075.00,116475.00,62000,116475.00
2011-12-01,116900.00,117169.00,116183.00,116925.00,50900,116925.00
2011-11-30,115145.00,118500.00,114690.00,118500.00,90100,118500.00
2011-11-29,113530.00,114034.00,113000.00,113000.00,30700,113000.00
2011-11-28,112784.00,114065.00,112632.00,113805.00,50100,113805.00
2011-11-25,110525.00,111800.00,110200.00,111300.00,45000,111300.00
2011-11-23,111690.00,111745.00,110092.00,110525.00,107600,110525.00
2011-11-22,111725.00,113145.00,111601.00,112200.00,72400,112200.00
2011-11-21,111225.00,112670.00,111225.00,112200.00,80000,112200.00
2011-11-18,112280.00,113600.00,112125.00,112890.00,60500,112890.00
2011-11-17,112450.00,113580.00,111118.00,111700.00,56500,111700.00
2011-11-16,113055.00,114094.00,112095.00,112212.00,67200,112212.00
2011-11-15,113210.00,114944.00,113010.00,114001.00,42800,114001.00
2011-11-14,115100.00,115203.00,113407.00,113921.00,37900,113921.00
2011-11-11,115099.00,115706.00,114594.00,115461.00,37900,115461.00
2011-11-10,114900.00,114900.00,113230.00,114102.00,43100,114102.00
2011-11-09,115295.00,115623.00,113174.00,113325.00,94000,113325.00
2011-11-08,116725.00,117527.00,115100.00,117200.00,36900,117200.00
2011-11-07,115373.00,115691.00,114200.00,115600.00,50500,115600.00
2011-11-04,116750.00,116891.00,115400.00,115806.00,59100,115806.00
2011-11-03,116889.00,118500.00,115394.00,118300.00,56800,118300.00
2011-11-02,114905.00,116738.00,114420.00,116479.00,42300,116479.00
2011-11-01,114330.00,115100.00,113255.00,113649.00,89600,113649.00
2011-10-31,118325.00,119508.00,116883.00,116950.00,46100,116950.00
2011-10-28,119006.00,120000.00,118660.00,120000.00,40800,120000.00
2011-10-27,118400.00,120755.00,118400.00,120380.00,124800,120380.00
2011-10-26,115103.00,117600.00,114000.00,117100.00,92700,117100.00
2011-10-25,114708.00,115217.00,113381.00,113630.00,50500,113630.00
2011-10-24,115806.00,116531.00,114875.00,116150.00,46100,116150.00
2011-10-21,114945.00,116329.00,114077.00,116329.00,74100,116329.00
2011-10-20,112300.00,114010.00,111638.00,113650.00,76200,113650.00
2011-10-19,112363.00,113755.00,111307.00,111440.00,53300,111440.00
2011-10-18,109361.00,113250.00,109361.00,112600.00,67700,112600.00
2011-10-17,111495.00,111569.00,109304.00,109690.00,51300,109690.00
2011-10-14,111953.00,112345.00,110800.00,112200.00,42500,112200.00
2011-10-13,111225.00,111900.00,110215.00,111550.00,48700,111550.00
2011-10-12,110925.00,112975.00,110110.00,111930.00,59200,111930.00
2011-10-11,110800.00,111399.00,109350.00,110200.00,59600,110200.00
2011-10-10,110000.00,111553.00,109356.00,111520.00,58500,111520.00
2011-10-07,110600.00,110646.00,107995.00,108100.00,60000,108100.00
2011-10-06,109266.00,110800.00,108265.00,110800.00,48900,110800.00
2011-10-05,109785.00,110230.00,107695.00,110100.00,85700,110100.00
2011-10-04,104701.00,110300.00,104701.00,110300.00,118700,110300.00
2011-10-03,107600.00,108600.00,105800.00,105800.00,104600,105800.00
2011-09-30,107400.00,108800.00,106800.00,106800.00,85500,106800.00
2011-09-29,108010.00,109400.00,106800.00,109200.00,67600,109200.00
2011-09-28,108750.00,108900.00,106405.00,106500.00,72400,106500.00
2011-09-27,109500.00,111555.00,107750.00,108020.00,182700,108020.00
2011-09-26,103373.00,108787.00,103373.00,108449.00,137600,108449.00
2011-09-23,99990.00,100720.00,99200.00,100320.00,77100,100320.00
2011-09-22,100567.00,101000.00,98952.00,100000.00,230400,100000.00
2011-09-21,104678.00,104804.00,101184.00,101250.00,62200,101250.00
2011-09-20,105000.00,106168.00,104535.00,104535.00,29500,104535.00
2011-09-19,105060.00,105315.00,104061.00,104308.00,31000,104308.00
2011-09-16,107280.00,107729.00,106236.00,107100.00,37100,107100.00
2011-09-15,104810.00,106300.00,104200.00,106300.00,43200,106300.00
2011-09-14,104000.00,104984.00,102202.00,104400.00,42800,104400.00
2011-09-13,103850.00,104271.00,102500.00,103460.00,44000,103460.00
2011-09-12,101492.00,104066.00,101040.00,103800.00,69300,103800.00
2011-09-09,103650.00,103660.00,101825.00,102272.00,71500,102272.00
2011-09-08,104250.00,105700.00,104250.00,104500.00,41200,104500.00
2011-09-07,104055.00,106120.00,104000.00,106120.00,31800,106120.00
2011-09-06,102600.00,102944.00,101691.00,102575.00,97100,102575.00
2011-09-02,105500.00,105861.00,104000.00,104000.00,47800,104000.00
2011-09-01,109374.00,109731.00,107000.00,107228.00,34300,107228.00
2011-08-31,109057.00,110450.00,108257.00,109769.00,51400,109769.00
2011-08-30,108480.00,109741.00,107986.00,108715.00,79900,108715.00
2011-08-29,106500.00,109363.00,106500.00,109340.00,81000,109340.00
2011-08-26,103154.00,106110.00,102200.00,104764.00,60300,104764.00
2011-08-25,106827.00,107533.00,103000.00,103491.00,62800,103491.00
2011-08-24,104000.00,106350.00,103724.00,106350.00,61500,106350.00
2011-08-23,101880.00,104440.00,101625.00,103850.00,69300,103850.00
2011-08-22,104000.00,104601.00,101611.00,101880.00,76900,101880.00
2011-08-19,103040.00,105790.00,102427.00,102600.00,93600,102600.00
2011-08-18,105500.00,106000.00,103276.00,104814.00,80600,104814.00
2011-08-17,108501.00,110000.00,107900.00,108575.00,53600,108575.00
2011-08-16,107700.00,108283.00,106494.00,107839.00,46500,107839.00
2011-08-15,108025.00,108944.00,107300.00,108600.00,48500,108600.00
2011-08-12,108500.00,109640.00,106750.00,107600.00,72100,107600.00
2011-08-11,103295.00,109603.00,102612.00,107100.00,108100,107100.00
2011-08-10,106010.00,106232.00,101665.00,102450.00,119900,102450.00
2011-08-09,102902.00,109271.00,101000.00,109100.00,130300,109100.00
2011-08-08,105144.00,106600.00,100265.00,101000.00,196900,101000.00
2011-08-05,107500.00,109159.00,105220.00,107300.00,108800,107300.00
2011-08-04,109760.00,110115.00,106250.00,106750.00,115300,106750.00
2011-08-03,110388.00,111125.00,109300.00,110957.00,110700,110957.00
2011-08-02,111922.00,112040.00,110111.00,110400.00,79300,110400.00
2011-08-01,113400.00,113445.00,111425.00,112250.00,90800,112250.00
2011-07-29,111500.00,112437.00,111246.00,111500.00,81000,111500.00
2011-07-28,112000.00,113200.00,111777.00,112336.00,40200,112336.00
2011-07-27,112719.00,113000.00,112005.00,112050.00,72500,112050.00
2011-07-26,113500.00,113941.00,113199.00,113290.00,30400,113290.00
2011-07-25,114150.00,114432.00,113575.00,113845.00,34200,113845.00
2011-07-22,116007.00,116097.00,114973.00,115750.00,20200,115750.00
2011-07-21,114510.00,116322.00,114510.00,115920.00,76200,115920.00
2011-07-20,114321.00,115320.00,113806.00,114150.00,27300,114150.00
2011-07-19,112800.00,114358.00,112784.00,114321.00,43000,114321.00
2011-07-18,112700.00,112995.00,112150.00,112650.00,29500,112650.00
2011-07-15,114100.00,114289.00,112450.00,113050.00,26000,113050.00
2011-07-14,114750.00,115017.00,114085.00,114100.00,38700,114100.00
2011-07-13,114260.00,115402.00,114257.00,114850.00,27900,114850.00
2011-07-12,112819.00,115117.00,112819.00,113600.00,37900,113600.00
2011-07-11,114050.00,114396.00,112545.00,112950.00,34900,112950.00
2011-07-08,115381.00,115461.00,114575.00,115050.00,36400,115050.00
2011-07-07,115780.00,116865.00,115364.00,116640.00,76500,116640.00
2011-07-06,115442.00,115794.00,114285.00,114800.00,46100,114800.00
2011-07-05,116600.00,116799.00,115492.00,115860.00,47900,115860.00
2011-07-01,115230.00,117250.00,115100.00,117050.00,40900,117050.00
2011-06-30,115416.00,116212.00,114849.00,116105.00,31300,116105.00
2011-06-29,114650.00,115540.00,114465.00,115540.00,41900,115540.00
2011-06-28,114194.00,114650.00,113800.00,114650.00,45000,114650.00
2011-06-27,113440.00,114564.00,113306.00,113600.00,42200,113600.00
2011-06-24,113135.00,113700.00,112040.00,113100.00,27100,113100.00
2011-06-23,113125.00,113589.00,111800.00,113415.00,41200,113415.00
2011-06-22,114317.00,114678.00,113936.00,114122.00,21900,114122.00
2011-06-21,115150.00,115206.00,114285.00,114790.00,47600,114790.00
2011-06-20,113334.00,114800.00,113240.00,114250.00,57700,114250.00
2011-06-17,113500.00,113850.00,112960.00,113250.00,103600,113250.00
2011-06-16,111000.00,113000.00,110834.00,113000.00,82700,113000.00
2011-06-15,111855.00,112025.00,109925.00,110700.00,111000,110700.00
2011-06-14,112575.00,113676.00,112051.00,112702.00,43000,112702.00
2011-06-13,111111.00,111756.00,110615.00,111495.00,42200,111495.00
2011-06-10,112020.00,112020.00,110654.00,111045.00,50800,111045.00
2011-06-09,111910.00,113146.00,111582.00,112548.00,34600,112548.00
2011-06-08,112101.00,112575.00,111420.00,111515.00,64100,111515.00
2011-06-07,113342.00,113862.00,112120.00,112120.00,52600,112120.00
2011-06-06,114235.00,114235.00,112866.00,113052.00,48800,113052.00
2011-06-03,114675.00,115462.00,114218.00,114380.00,44100,114380.00
2011-06-02,115993.00,116910.00,115575.00,115790.00,34000,115790.00
2011-06-01,118020.00,118340.00,115580.00,115705.00,55900,115705.00
2011-05-31,117505.00,118775.00,117501.00,118775.00,38300,118775.00
2011-05-27,117883.00,117883.00,116500.00,117095.00,22400,117095.00
2011-05-26,116630.00,118059.00,116284.00,117598.00,22000,117598.00
2011-05-25,116025.00,117755.00,115860.00,117200.00,48100,117200.00
2011-05-24,117000.00,117349.00,116375.00,116375.00,31100,116375.00
2011-05-23,117205.00,117433.00,116431.00,116975.00,41600,116975.00
2011-05-20,118300.00,119327.00,118000.00,118045.00,28700,118045.00
2011-05-19,119800.00,119800.00,118350.00,118861.00,22400,118861.00
2011-05-18,118440.00,119485.00,118393.00,119345.00,33500,119345.00
2011-05-17,118770.00,118965.00,117875.00,118334.00,69300,118334.00
2011-05-16,119033.00,120264.00,118950.00,119100.00,40700,119100.00
2011-05-13,121141.00,121625.00,119350.00,119493.00,43800,119493.00
2011-05-12,119990.00,121530.00,119650.00,121020.00,31200,121020.00
2011-05-11,121601.00,121739.00,119999.00,120175.00,32700,120175.00
2011-05-10,121540.00,122000.00,120916.00,121924.00,35800,121924.00
2011-05-09,120650.00,122118.00,120304.00,121190.00,24400,121190.00
2011-05-06,120950.00,122243.00,120250.00,120280.00,49700,120280.00
2011-05-05,121520.00,122000.00,119300.00,119355.00,51300,119355.00
2011-05-04,123830.00,123830.00,121920.00,122310.00,51900,122310.00
2011-05-03,122508.00,123440.00,122209.00,123440.00,36000,123440.00
2011-05-02,123100.00,123510.00,122263.00,122832.00,49200,122832.00
2011-04-29,125000.00,125599.00,124677.00,124750.00,41900,124750.00
2011-04-28,124500.00,124920.00,123990.00,124805.00,53200,124805.00
2011-04-27,124281.00,124570.00,123600.00,124449.00,45300,124449.00
2011-04-26,123745.00,124760.00,123482.00,124450.00,51800,124450.00
2011-04-25,123415.00,123759.00,122856.00,123445.00,30300,123445.00
2011-04-21,123185.00,123691.00,122600.00,123691.00,51400,123691.00
2011-04-20,122000.00,122815.00,121740.00,122472.00,68400,122472.00
2011-04-19,120600.00,121086.00,120070.00,120759.00,69300,120759.00
2011-04-18,120200.00,120656.00,119683.00,120525.00,80500,120525.00
2011-04-15,121925.00,122200.00,121150.00,121266.00,35600,121266.00
2011-04-14,120850.00,121510.00,120757.00,121247.00,30100,121247.00
2011-04-13,122855.00,122855.00,121172.00,121227.00,41400,121227.00
2011-04-12,122805.00,123200.00,122281.00,122545.00,40400,122545.00
2011-04-11,122750.00,123559.00,122707.00,123497.00,43700,123497.00
2011-04-08,123005.00,123200.00,122426.00,122775.00,38300,122775.00
2011-04-07,122765.00,123286.00,122256.00,122887.00,56400,122887.00
2011-04-06,123500.00,123500.00,122469.00,122942.00,54200,122942.00
2011-04-05,124350.00,124350.00,122800.00,123100.00,73500,123100.00
2011-04-04,125751.00,125751.00,124000.00,124653.00,49700,124653.00
2011-04-01,126000.00,126100.00,124982.00,125360.00,54800,125360.00
2011-03-31,125956.00,126664.00,125170.00,125300.00,97300,125300.00
2011-03-30,127222.00,128250.00,127064.00,128103.00,42400,128103.00
2011-03-29,126200.00,127010.00,125705.00,127010.00,21300,127010.00
2011-03-28,127346.00,128000.00,126544.00,126630.00,42200,126630.00
2011-03-25,127950.00,127988.00,127259.00,127869.00,23400,127869.00
2011-03-24,127520.00,128006.00,127193.00,127750.00,37300,127750.00
2011-03-23,127200.00,127715.00,125838.00,127157.00,47900,127157.00
2011-03-22,127875.00,128251.00,127376.00,127415.00,30100,127415.00
2011-03-21,126245.00,127777.00,125680.00,127776.00,49300,127776.00
2011-03-18,125401.00,126474.00,124369.00,124700.00,69400,124700.00
2011-03-17,123075.00,124560.00,122776.00,124025.00,46600,124025.00
2011-03-16,124200.00,124200.00,121500.00,121600.00,88100,121600.00
2011-03-15,124719.00,124900.00,122549.00,123600.00,88400,123600.00
2011-03-14,126616.00,127101.00,125746.00,126400.00,59200,126400.00
2011-03-11,126400.00,128284.00,126175.00,128000.00,50300,128000.00
2011-03-10,128000.00,128300.00,127500.00,127690.00,42600,127690.00
2011-03-09,129245.00,129285.00,128256.00,129074.00,27800,129074.00
2011-03-08,128035.00,129700.00,127820.00,129538.00,40900,129538.00
2011-03-07,128500.00,129323.00,127540.00,127630.00,39400,127630.00
2011-03-04,129900.00,130185.00,127524.00,128200.00,35100,128200.00
2011-03-03,128900.00,130304.00,128323.00,130015.00,43300,130015.00
2011-03-02,127850.00,128671.00,127011.00,127400.00,30400,127400.00
2011-03-01,131400.00,131400.00,127528.00,128050.00,45400,128050.00
2011-02-28,129000.00,131463.00,128629.00,131300.00,121900,131300.00
2011-02-25,125249.00,127841.00,125163.00,127550.00,48500,127550.00
2011-02-24,124400.00,125764.00,123850.00,125028.00,34600,125028.00
2011-02-23,124650.00,125301.00,123255.00,124208.00,54900,124208.00
2011-02-22,126110.00,127000.00,124500.00,125055.00,61800,125055.00
2011-02-18,127250.00,127720.00,127087.00,127640.00,31800,127640.00
2011-02-17,127075.00,127919.00,126930.00,127440.00,30600,127440.00
2011-02-16,127750.00,128000.00,126900.00,127275.00,33300,127275.00
2011-02-15,127500.00,128188.00,126752.00,127510.00,40300,127510.00
2011-02-14,127489.00,128219.00,127150.00,127850.00,38700,127850.00
2011-02-11,126300.00,127400.00,125571.00,127400.00,70400,127400.00
2011-02-10,125899.00,126720.00,125200.00,126650.00,40200,126650.00
2011-02-09,126000.00,126149.00,125085.00,125830.00,44300,125830.00
2011-02-08,126243.00,126927.00,125590.00,126437.00,45000,126437.00
2011-02-07,125000.00,126200.00,125000.00,126200.00,53600,126200.00
2011-02-04,124373.00,124900.00,123803.00,124890.00,31300,124890.00
2011-02-03,123650.00,125055.00,123325.00,124600.00,38400,124600.00
2011-02-02,124700.00,125720.00,123635.00,123710.00,71300,123710.00
2011-02-01,123000.00,125225.00,123000.00,125200.00,62000,125200.00
2011-01-31,122710.00,123400.00,122318.00,122425.00,41000,122425.00
2011-01-28,124300.00,124960.00,122351.00,122624.00,38800,122624.00
2011-01-27,124150.00,124820.00,124055.00,124300.00,25100,124300.00
2011-01-26,124750.00,125000.00,124335.00,124550.00,66000,124550.00
2011-01-25,123800.00,124875.00,123320.00,124680.00,41600,124680.00
2011-01-24,121850.00,125036.00,121850.00,124400.00,136400,124400.00
2011-01-21,121826.00,121826.00,120200.00,120526.00,32800,120526.00
2011-01-20,121213.00,122050.00,120800.00,121050.00,36600,121050.00
2011-01-19,122400.00,122640.00,120730.00,121250.00,47900,121250.00
2011-01-18,122100.00,123100.00,122100.00,122810.00,47100,122810.00
2011-01-14,121000.00,122475.00,120870.00,122475.00,85300,122475.00
2011-01-13,120760.00,121288.00,120434.00,121200.00,38200,121200.00
2011-01-12,119800.00,121006.00,119625.00,120910.00,120200,120910.00
2011-01-11,119420.00,120076.00,118888.00,119005.00,53700,119005.00
2011-01-10,119690.00,119901.00,118792.00,119558.00,37300,119558.00
2011-01-07,120968.00,121099.00,119261.00,119681.00,39600,119681.00
2011-01-06,121426.00,121426.00,120600.00,120600.00,29600,120600.00
2011-01-05,119700.00,121332.00,119700.00,121300.00,71500,121300.00
2011-01-04,120550.00,120550.00,119636.00,120200.00,73200,120200.00
2011-01-03,120550.00,120815.00,120325.00,120498.00,126300,120498.00
2010-12-31,118900.00,120450.00,118789.00,120450.00,50700,120450.00
2010-12-30,119800.00,119800.00,118913.00,119100.00,43700,119100.00
2010-12-29,119700.00,120063.00,119611.00,119700.00,20600,119700.00
2010-12-28,120152.00,120334.00,119835.00,119925.00,34600,119925.00
2010-12-27,119500.00,120225.00,119494.00,120160.00,40000,120160.00
2010-12-23,119700.00,119960.00,119510.00,119750.00,52100,119750.00
2010-12-22,120760.00,121029.00,119751.00,120171.00,75400,120171.00
2010-12-21,119750.00,120831.00,119405.00,120750.00,64400,120750.00
2010-12-20,119530.00,119992.00,118995.00,119500.00,37200,119500.00
2010-12-17,119350.00,120078.00,119011.00,119150.00,60800,119150.00
2010-12-16,119300.00,119850.00,118886.00,119680.00,49100,119680.00
2010-12-15,119990.00,120200.00,119200.00,119200.00,54900,119200.00
2010-12-14,120658.00,120940.00,119877.00,120200.00,38500,120200.00
2010-12-13,120673.00,121270.00,120300.00,120300.00,89600,120300.00
2010-12-10,120175.00,121029.00,119750.00,120800.00,36100,120800.00
2010-12-09,120875.00,121065.00,119800.00,120750.00,51300,120750.00
2010-12-08,119715.00,120775.00,119250.00,120775.00,43200,120775.00
2010-12-07,121348.00,121698.00,119700.00,119715.00,51600,119715.00
2010-12-06,121200.00,121200.00,120336.00,120700.00,39800,120700.00
2010-12-03,121558.00,121700.00,120317.00,121400.00,42500,121400.00
2010-12-02,121200.00,122070.00,121158.00,122000.00,95700,122000.00
2010-12-01,121122.00,121541.00,120417.00,121100.00,85300,121100.00
2010-11-30,118700.00,120860.00,118700.00,120200.00,82300,120200.00
2010-11-29,118693.00,119750.00,118259.00,119750.00,44500,119750.00
2010-11-26,119300.00,119750.00,119118.00,119450.00,12500,119450.00
2010-11-24,119668.00,120500.00,119209.00,120500.00,47500,120500.00
2010-11-23,119445.00,119796.00,118500.00,118575.00,73300,118575.00
2010-11-22,120350.00,120690.00,119538.00,119980.00,41800,119980.00
2010-11-19,121000.00,121525.00,120448.00,121300.00,40500,121300.00
2010-11-18,120400.00,121446.00,120053.00,121215.00,94700,121215.00
2010-11-17,120060.00,120464.00,119310.00,119310.00,46300,119310.00
2010-11-16,120025.00,120447.00,119520.00,120039.00,64600,120039.00
2010-11-15,120326.00,121472.00,120145.00,120145.00,59000,120145.00
2010-11-12,121450.00,121450.00,120295.00,120351.00,44500,120351.00
2010-11-11,122200.00,122358.00,120780.00,121525.00,42300,121525.00
2010-11-10,120935.00,123165.00,120935.00,122600.00,61800,122600.00
2010-11-09,123515.00,123515.00,120948.00,121265.00,47100,121265.00
2010-11-08,124450.00,124500.00,122920.00,123365.00,54000,123365.00
2010-11-05,123890.00,125649.00,123800.00,125560.00,117100,125560.00
2010-11-04,123375.00,124594.00,122010.00,124480.00,137700,124480.00
2010-11-03,121450.00,122176.00,120300.00,121805.00,76300,121805.00
2010-11-02,120600.00,120845.00,119999.00,120694.00,65000,120694.00
2010-11-01,119500.00,121861.00,119416.00,119700.00,60800,119700.00
2010-10-29,120030.00,120234.00,118201.00,119300.00,55000,119300.00
2010-10-28,121075.00,121550.00,120025.00,120025.00,86300,120025.00
2010-10-27,122495.00,122548.00,120201.00,120655.00,74100,120655.00
2010-10-26,124695.00,124695.00,121882.00,123455.00,77700,123455.00
2010-10-25,125595.00,125894.00,124972.00,125030.00,49300,125030.00
2010-10-22,124820.00,125070.00,123875.00,124980.00,45900,124980.00
2010-10-21,124690.00,125200.00,123731.00,124461.00,75400,124461.00
2010-10-20,123805.00,124741.00,123453.00,124235.00,74300,124235.00
2010-10-19,124495.00,125080.00,123101.00,123500.00,52700,123500.00
2010-10-18,124800.00,125344.00,124090.00,125150.00,67800,125150.00
2010-10-15,126500.00,126500.00,124503.00,124800.00,74900,124800.00
2010-10-14,125585.00,126568.00,124887.00,125612.00,65700,125612.00
2010-10-13,125122.00,125770.00,124925.00,125410.00,82200,125410.00
2010-10-12,123800.00,125020.00,123500.00,124967.00,37400,124967.00
2010-10-11,124699.00,124868.00,123912.00,124320.00,15600,124320.00
2010-10-08,124630.00,125010.00,124000.00,124625.00,66600,124625.00
2010-10-07,125706.00,125706.00,123965.00,124650.00,50900,124650.00
2010-10-06,125200.00,125255.00,124201.00,125136.00,45400,125136.00
2010-10-05,123905.00,125560.00,122815.00,125035.00,73500,125035.00
2010-10-04,123645.00,124240.00,122360.00,123200.00,37500,123200.00
2010-10-01,124850.00,125150.00,123545.00,123914.00,48200,123914.00
2010-09-30,124034.00,125528.00,123906.00,124500.00,45100,124500.00
2010-09-29,123800.00,124950.00,123340.00,123617.00,29200,123617.00
2010-09-28,124500.00,125001.00,123365.00,124495.00,35600,124495.00
2010-09-27,125274.00,125758.00,124177.00,124220.00,50000,124220.00
2010-09-24,123240.00,128730.00,122994.00,124850.00,164800,124850.00
2010-09-23,122844.00,124084.00,121561.00,121785.00,35100,121785.00
2010-09-22,124798.00,125200.00,123510.00,123820.00,30900,123820.00
2010-09-21,125247.00,125667.00,124375.00,124865.00,74600,124865.00
2010-09-20,124300.00,125493.00,124300.00,125160.00,74000,125160.00
2010-09-17,125500.00,126199.00,124415.00,125000.00,114400,125000.00
2010-09-16,125030.00,125210.00,124397.00,125210.00,32100,125210.00
2010-09-15,124407.00,125300.00,123764.00,125300.00,50300,125300.00
2010-09-14,124895.00,125319.00,124402.00,124510.00,107800,124510.00
2010-09-13,124000.00,125025.00,124000.00,125000.00,148100,125000.00
2010-09-10,123500.00,124025.00,123136.00,123977.00,71000,123977.00
2010-09-09,122859.00,123655.00,122547.00,123500.00,95000,123500.00
2010-09-08,121560.00,122561.00,121560.00,122411.00,73400,122411.00
2010-09-07,121600.00,122263.00,121150.00,121150.00,39300,121150.00
2010-09-03,121940.00,122465.00,120740.00,122300.00,99400,122300.00
2010-09-02,120936.00,122002.00,120434.00,121000.00,63400,121000.00
2010-09-01,118900.00,121480.00,118446.00,121300.00,205700,121300.00
2010-08-31,116800.00,118675.00,116276.00,118675.00,54100,118675.00
2010-08-30,117550.00,118462.00,116785.00,116858.00,31200,116858.00
2010-08-27,115600.00,118100.00,115058.00,118100.00,97500,118100.00
2010-08-26,115200.00,115689.00,114000.00,114433.00,43400,114433.00
2010-08-25,114656.00,115506.00,113622.00,115106.00,72400,115106.00
2010-08-24,114462.00,116171.00,113968.00,114995.00,61200,114995.00
2010-08-23,116600.00,117000.00,115882.00,115890.00,18300,115890.00
2010-08-20,115800.00,117199.00,115400.00,116700.00,44900,116700.00
2010-08-19,117900.00,117940.00,116099.00,116305.00,47500,116305.00
2010-08-18,116100.00,119235.00,116100.00,118455.00,66200,118455.00
2010-08-17,115800.00,117295.00,115627.00,116390.00,30500,116390.00
2010-08-16,114727.00,115868.00,114235.00,115260.00,23400,115260.00
2010-08-13,115383.00,116295.00,115167.00,115180.00,28300,115180.00
2010-08-12,115700.00,116200.00,115000.00,115531.00,44700,115531.00
2010-08-11,118400.00,118400.00,116200.00,116480.00,51700,116480.00
2010-08-10,120186.00,120488.00,118697.00,119740.00,38300,119740.00
2010-08-09,121273.00,121273.00,119800.00,121039.00,57100,121039.00
2010-08-06,120000.00,121100.00,118272.00,120600.00,50800,120600.00
2010-08-05,120000.00,121385.00,119810.00,121385.00,90600,121385.00
2010-08-04,119810.00,121227.00,119734.00,121200.00,69300,121200.00
2010-08-03,119600.00,120100.00,119341.00,119704.00,92400,119704.00
2010-08-02,118400.00,119900.00,117898.00,119900.00,136700,119900.00
2010-07-30,116050.00,117625.00,116050.00,117000.00,94600,117000.00
2010-07-29,117500.00,118200.00,115867.00,116866.00,86700,116866.00
2010-07-28,117945.00,118019.00,116400.00,116615.00,32800,116615.00
2010-07-27,118345.00,118345.00,117500.00,117700.00,83800,117700.00
2010-07-26,118500.00,119110.00,117410.00,118000.00,147200,118000.00
2010-07-23,117400.00,118336.00,116705.00,118014.00,99800,118014.00
2010-07-22,116500.00,117641.00,115965.00,117600.00,92400,117600.00
2010-07-21,117680.00,117825.00,114448.00,114875.00,51700,114875.00
2010-07-20,114700.00,117665.00,114451.00,117350.00,48200,117350.00
2010-07-19,115815.00,116585.00,114660.00,116141.00,48000,116141.00
2010-07-16,118800.00,119100.00,115494.00,115815.00,62300,115815.00
2010-07-15,119144.00,119910.00,117700.00,119670.00,83600,119670.00
2010-07-14,119800.00,119800.00,118698.00,119020.00,87400,119020.00
2010-07-13,119675.00,120266.00,118653.00,119844.00,188800,119844.00
2010-07-12,119025.00,119659.00,118000.00,119205.00,51200,119205.00
2010-07-09,118500.00,119750.00,118350.00,119700.00,67200,119700.00
2010-07-08,119474.00,119890.00,118100.00,118900.00,119600,118900.00
2010-07-07,116350.00,119899.00,115895.00,119889.00,88400,119889.00
2010-07-06,116700.00,118306.00,115165.00,116505.00,89200,116505.00
2010-07-02,118000.00,118703.00,115037.00,115500.00,78600,115500.00
2010-07-01,119394.00,119499.00,116975.00,118095.00,142800,118095.00
2010-06-30,119530.00,121102.00,119085.00,120000.00,122400,120000.00
2010-06-29,120300.00,121950.00,119405.00,120199.00,160200,120199.00
2010-06-28,121600.00,121999.00,121200.00,121200.00,175000,121200.00
2010-06-25,119000.00,122300.00,118986.00,122300.00,331200,122300.00
2010-06-24,118000.00,119617.00,117394.00,118200.00,64800,118200.00
2010-06-23,119000.00,119765.00,116800.00,118305.00,61700,118305.00
2010-06-22,119401.00,120449.00,118683.00,118775.00,135200,118775.00
2010-06-21,119800.00,120632.00,118829.00,119375.00,104200,119375.00
2010-06-18,119020.00,120000.00,118827.00,120000.00,182400,120000.00
2010-06-17,116322.00,118970.00,116322.00,118970.00,111800,118970.00
2010-06-16,115000.00,116455.00,114787.00,116455.00,74800,116455.00
2010-06-15,112486.00,115906.00,112190.00,115550.00,127600,115550.00
2010-06-14,112000.00,113611.00,111935.00,112200.00,114600,112200.00
2010-06-11,110350.00,112025.00,110000.00,111300.00,113400,111300.00
2010-06-10,108781.00,111236.00,108781.00,111050.00,70100,111050.00
2010-06-09,108991.00,110343.00,107029.00,107766.00,66000,107766.00
2010-06-08,105600.00,109250.00,104502.00,109200.00,63400,109200.00
2010-06-07,105250.00,106442.00,104800.00,105120.00,40000,105120.00
2010-06-04,106900.00,106900.00,104750.00,104950.00,60800,104950.00
2010-06-03,108600.00,108955.00,106957.00,108480.00,73500,108480.00
2010-06-02,105800.00,108500.00,105330.00,108500.00,54300,108500.00
2010-06-01,105389.00,107874.00,105000.00,105131.00,71600,105131.00
2010-05-28,108000.00,109129.00,105910.00,105910.00,79300,105910.00
2010-05-27,106950.00,110068.00,106866.00,109625.00,103000,109625.00
2010-05-26,107100.00,107100.00,105075.00,105075.00,121600,105075.00
2010-05-25,105148.00,106266.00,102751.00,105625.00,154200,105625.00
2010-05-24,108150.00,108768.00,106099.00,106102.00,88300,106102.00
2010-05-21,106885.00,109850.00,106040.00,109000.00,134800,109000.00
2010-05-20,111200.00,111804.00,108650.00,108650.00,106700,108650.00
2010-05-19,112503.00,114437.00,111400.00,113700.00,96700,113700.00
2010-05-18,114750.00,116000.00,112900.00,113300.00,44700,113300.00
2010-05-17,114000.00,114700.00,112520.00,114225.00,60600,114225.00
2010-05-14,115350.00,115597.00,113064.00,114150.00,76400,114150.00
2010-05-13,116500.00,117131.00,115850.00,115900.00,51800,115900.00
2010-05-12,116230.00,117743.00,115810.00,117000.00,48500,117000.00
2010-05-11,116300.00,118116.00,115465.00,116100.00,64200,116100.00
2010-05-10,116290.00,117445.00,115050.00,117290.00,92100,117290.00
2010-05-07,111550.00,113661.00,109187.00,111500.00,115500,111500.00
2010-05-06,114543.00,115726.00,108565.00,113500.00,139100,113500.00
2010-05-05,113500.00,115365.00,113150.00,114950.00,90500,114950.00
2010-05-04,117100.00,117100.00,114499.00,114800.00,60600,114800.00
2010-05-03,116190.00,117950.00,116190.00,117430.00,59100,117430.00
2010-04-30,117400.00,117640.00,115325.00,115325.00,67400,115325.00
2010-04-29,116900.00,117128.00,116395.00,116801.00,84500,116801.00
2010-04-28,115200.00,116499.00,115200.00,115625.00,67300,115625.00
2010-04-27,117460.00,117920.00,114820.00,114950.00,114200,114950.00
2010-04-26,118995.00,119499.00,118475.00,118760.00,86600,118760.00
2010-04-23,117775.00,119000.00,116966.00,119000.00,91900,119000.00
2010-04-22,116866.00,118400.00,116050.00,118400.00,121400,118400.00
2010-04-21,119900.00,120025.00,117229.00,118280.00,101200,118280.00
2010-04-20,119725.00,120177.00,119001.00,119600.00,75700,119600.00
2010-04-19,116410.00,119357.00,116410.00,119135.00,58800,119135.00
2010-04-16,119806.00,120331.00,113506.00,118400.00,112400,118400.00
2010-04-15,121090.00,121145.00,119747.00,119750.00,80200,119750.00
2010-04-14,120851.00,121574.00,120600.00,121100.00,64900,121100.00
2010-04-13,120950.00,121000.00,119580.00,120855.00,67000,120855.00
2010-04-12,121038.00,121610.00,120236.00,120465.00,37300,120465.00
2010-04-09,119455.00,121050.00,119366.00,121050.00,64700,121050.00
2010-04-08,119300.00,119560.00,118693.00,119400.00,58400,119400.00
2010-04-07,121065.00,121115.00,119332.00,119800.00,62900,119800.00
2010-04-06,121301.00,121485.00,120766.00,121205.00,101100,121205.00
2010-04-05,122595.00,122908.00,121475.00,121700.00,107300,121700.00
2010-04-01,122210.00,122898.00,121575.00,122420.00,51700,122420.00
2010-03-31,121800.00,122350.00,121186.00,121800.00,76600,121800.00
2010-03-30,122300.00,122720.00,122122.00,122459.00,64300,122459.00
2010-03-29,122400.00,122892.00,122375.00,122600.00,107100,122600.00
2010-03-26,122600.00,123180.00,121481.00,121988.00,89500,121988.00
2010-03-25,122415.00,123385.00,122030.00,122650.00,152700,122650.00
2010-03-24,123057.00,123057.00,121500.00,122090.00,73500,122090.00
2010-03-23,123485.00,123500.00,122575.00,123430.00,104700,123430.00
2010-03-22,122000.00,123515.00,121650.00,123500.00,88500,123500.00
2010-03-19,124095.00,124428.00,122625.00,122625.00,216200,122625.00
2010-03-18,123465.00,123623.00,122976.00,123356.00,130800,123356.00
2010-03-17,123800.00,123894.00,123048.00,123757.00,107400,123757.00
2010-03-16,123500.00,123727.00,122660.00,123575.00,159700,123575.00
2010-03-15,123390.00,123835.00,122732.00,123000.00,112600,123000.00
2010-03-12,124065.00,140711.00,122546.00,123200.00,210400,123200.00
2010-03-11,122700.00,123550.00,122055.00,123453.00,154500,123453.00
2010-03-10,123705.00,124177.00,122500.00,123250.00,116500,123250.00
2010-03-09,123700.00,124020.00,123090.00,123590.00,179000,123590.00
2010-03-08,125224.00,125253.00,123800.00,123800.00,232300,123800.00
2010-03-05,124550.00,125050.00,124296.00,125000.00,220700,125000.00
2010-03-04,124469.00,124949.00,123640.00,124080.00,152100,124080.00
2010-03-03,121740.00,124700.00,121120.00,124450.00,184300,124450.00
2010-03-02,123253.00,124094.00,121000.00,121000.00,469600,121000.00
2010-03-01,119850.00,122893.00,118700.00,122801.00,271400,122801.00
2010-02-26,119600.00,120155.00,118643.00,119800.00,324900,119800.00
2010-02-25,118100.00,119012.00,117997.00,118800.00,259500,118800.00
2010-02-24,119350.00,119978.00,118217.00,119500.00,362100,119500.00
2010-02-23,118800.00,120021.00,118400.00,118400.00,358800,118400.00
2010-02-22,118500.00,120038.00,117514.00,119260.00,394100,119260.00
2010-02-19,114955.00,118950.00,114840.00,117750.00,493500,117750.00
2010-02-18,114100.00,115050.00,113800.00,115000.00,325800,115000.00
2010-02-17,114300.00,114618.00,113140.00,114500.00,195200,114500.00
2010-02-16,113800.00,114228.00,113450.00,113964.00,398900,113964.00
2010-02-12,115555.00,116337.00,111905.00,114000.00,2740200,114000.00
2010-02-11,111711.00,115180.00,111300.00,114950.00,593300,114950.00
2010-02-10,111200.00,111799.00,111200.00,111550.00,455600,111550.00
2010-02-09,111925.00,111937.00,110858.00,111700.00,1036400,111700.00
2010-02-08,110640.00,111710.00,109400.00,111111.00,607500,111111.00
2010-02-05,108260.00,110505.00,107416.00,110000.00,481100,110000.00
2010-02-04,110300.00,110444.00,108026.00,108900.00,493200,108900.00
2010-02-03,112885.00,112991.00,111250.00,111700.00,447100,111700.00
2010-02-02,112700.00,114177.00,112335.00,112800.00,504400,112800.00
2010-02-01,116640.00,116910.00,111909.00,113138.00,653600,113138.00
2010-01-29,111405.00,116650.00,111405.00,114600.00,676900,114600.00
2010-01-28,107500.00,111000.00,107500.00,111000.00,578700,111000.00
2010-01-27,109100.00,109670.00,104935.00,107000.00,703300,107000.00
2010-01-26,104800.00,104800.00,101751.00,101751.00,203000,101751.00
2010-01-25,107400.00,107500.00,102290.00,103200.00,343900,103200.00
2010-01-22,109720.00,109720.00,103902.00,105000.00,344400,105000.00
2010-01-21,106200.00,109995.00,104300.00,108850.00,444200,108850.00
2010-01-20,100100.00,105001.00,100000.00,104200.00,646300,104200.00
2010-01-19,98700.00,100145.00,97580.00,100030.00,341800,100030.00
2010-01-15,99000.00,99363.00,97205.00,97500.00,265800,97500.00
2010-01-14,99160.00,99480.00,98920.00,99000.00,142800,99000.00
2010-01-13,99400.00,99949.00,99150.00,99150.00,101700,99150.00
2010-01-12,99505.00,99949.00,99350.00,99350.00,223100,99350.00
2010-01-11,100100.00,100750.00,99320.00,99999.00,194600,99999.00
2010-01-08,99900.00,100300.00,99700.00,100300.00,50400,100300.00
2010-01-07,99594.00,100000.00,99594.00,100000.00,56800,100000.00
2010-01-06,100000.00,100000.00,99500.00,99850.00,57900,99850.00
2010-01-05,99790.00,100001.00,99550.00,99710.00,118900,99710.00
2010-01-04,99350.00,99910.00,99201.00,99600.00,133500,99600.00
2009-12-31,99190.00,99280.00,98632.00,99200.00,82400,99200.00
2009-12-30,98500.00,98800.00,98400.00,98700.00,52500,98700.00
2009-12-29,98400.00,98870.00,98400.00,98550.00,75700,98550.00
2009-12-28,98200.00,98994.00,98141.00,98530.00,102600,98530.00
2009-12-24,98700.00,99400.00,98100.00,98895.00,49900,98895.00
2009-12-23,98500.00,99083.00,98410.00,98725.00,59600,98725.00
2009-12-22,99150.00,99400.00,98715.00,98900.00,103200,98900.00
2009-12-21,99200.00,99500.00,98800.00,98800.00,129400,98800.00
2009-12-18,98700.00,100899.00,98076.00,100899.00,268900,100899.00
2009-12-17,99198.00,99319.00,98410.00,98989.00,110600,98989.00
2009-12-16,99600.00,99864.00,99220.00,99825.00,96900,99825.00
2009-12-15,99300.00,99500.00,98818.00,99500.00,82200,99500.00
2009-12-14,99700.00,99700.00,98725.00,99400.00,81900,99400.00
2009-12-11,99425.00,99425.00,98201.00,99000.00,101500,99000.00
2009-12-10,98802.00,99291.00,97950.00,98399.00,125100,98399.00
2009-12-09,99603.00,99680.00,98430.00,98500.00,91000,98500.00
2009-12-08,99490.00,99748.00,99025.00,99748.00,132600,99748.00
2009-12-07,99250.00,100200.00,99243.00,99500.00,91700,99500.00
2009-12-04,99300.00,99830.00,99100.00,99689.00,88000,99689.00
2009-12-03,100200.00,100400.00,98650.00,99000.00,177500,99000.00
2009-12-02,100840.00,100930.00,99997.00,100060.00,169400,100060.00
2009-12-01,101300.00,101300.00,100430.00,100450.00,53900,100450.00
2009-11-30,100750.00,101000.00,100000.00,100600.00,87100,100600.00
2009-11-27,101050.00,101906.00,100764.00,101001.00,66500,101001.00
2009-11-25,102700.00,102855.00,101890.00,102008.00,51400,102008.00
2009-11-24,103700.00,103700.00,101940.00,102700.00,109700,102700.00
2009-11-23,103950.00,104388.00,102922.00,103380.00,76000,103380.00
2009-11-20,103210.00,103750.00,103095.00,103250.00,69200,103250.00
2009-11-19,103600.00,103895.00,102870.00,103895.00,83400,103895.00
2009-11-18,103200.00,104101.00,103199.00,103875.00,96700,103875.00
2009-11-17,103000.00,103274.00,102790.00,103100.00,68100,103100.00
2009-11-16,103000.00,103230.00,102420.00,103000.00,78300,103000.00
2009-11-13,102069.00,102900.00,101901.00,102055.00,64600,102055.00
2009-11-12,101800.00,102300.00,101650.00,102000.00,51500,102000.00
2009-11-11,102000.00,102725.00,101760.00,101760.00,91200,101760.00
2009-11-10,103000.00,103400.00,101659.00,101700.00,88900,101700.00
2009-11-09,104000.00,105980.00,102600.00,102600.00,241800,102600.00
2009-11-06,101178.00,103621.00,101178.00,102400.00,206900,102400.00
2009-11-05,102500.00,102600.00,99988.00,101900.00,248800,101900.00
2009-11-04,101100.00,103500.00,101030.00,101530.00,238000,101530.00
2009-11-03,99900.00,100542.00,99480.00,100450.00,177800,100450.00
2009-11-02,99750.00,99810.00,98400.00,98750.00,104700,98750.00
2009-10-30,100200.00,100990.00,98590.00,99000.00,113500,99000.00
2009-10-29,100300.00,100318.00,99900.00,100180.00,74300,100180.00
2009-10-28,99850.00,100100.00,99500.00,99790.00,39000,99790.00
2009-10-27,100070.00,100360.00,99800.00,100000.00,61700,100000.00
2009-10-26,100000.00,101100.00,99950.00,100070.00,96800,100070.00
2009-10-23,101200.00,101700.00,99885.00,100600.00,117800,100600.00
2009-10-22,100000.00,101200.00,99350.00,101200.00,154700,101200.00
2009-10-21,100287.00,100698.00,100000.00,100000.00,61200,100000.00
2009-10-20,100950.00,101100.00,100008.00,100290.00,67400,100290.00
2009-10-19,100557.00,101200.00,100490.00,101000.00,106900,101000.00
2009-10-16,101772.00,101890.00,100557.00,100557.00,74900,100557.00
2009-10-15,101600.00,102370.00,101260.00,102370.00,56300,102370.00
2009-10-14,101200.00,102240.00,100920.00,102000.00,97900,102000.00
2009-10-13,99879.00,100635.00,99705.00,100590.00,89600,100590.00
2009-10-12,100190.00,100450.00,99715.00,99950.00,69200,99950.00
2009-10-09,100300.00,100300.00,99600.00,100000.00,41100,100000.00
2009-10-08,100900.00,101140.00,100322.00,100402.00,49600,100402.00
2009-10-07,100750.00,100750.00,99675.00,100400.00,55100,100400.00
2009-10-06,100450.00,101400.00,100255.00,100255.00,109600,100255.00
2009-10-05,99201.00,100400.00,98697.00,100000.00,85300,100000.00
2009-10-02,98010.00,99500.00,97870.00,99500.00,49300,99500.00
2009-10-01,100300.00,101000.00,97900.00,99850.00,85700,99850.00
2009-09-30,101750.00,101949.00,100508.00,101000.00,57200,101000.00
2009-09-29,100000.00,101900.00,99756.00,101550.00,129900,101550.00
2009-09-28,99900.00,100700.00,99651.00,100260.00,70800,100260.00
2009-09-25,100600.00,100800.00,98650.00,99112.00,141500,99112.00
2009-09-24,101900.00,102500.00,100701.00,101030.00,57100,101030.00
2009-09-23,103000.00,103269.00,101741.00,102000.00,144100,102000.00
2009-09-22,101800.00,102900.00,100510.00,102900.00,142500,102900.00
2009-09-21,101800.00,102311.00,100660.00,100660.00,57500,100660.00
2009-09-18,102400.00,103578.00,101810.00,102200.00,109100,102200.00
2009-09-17,103900.00,104875.00,101900.00,102990.00,90200,102990.00
2009-09-16,100800.00,103971.00,100744.00,103000.00,156500,103000.00
2009-09-15,98900.00,100399.00,98826.00,100000.00,100100,100000.00
2009-09-14,98500.00,99595.00,98300.00,98750.00,53000,98750.00
2009-09-11,99490.00,99600.00,99000.00,99000.00,52300,99000.00
2009-09-10,99500.00,99590.00,98631.00,99090.00,53900,99090.00
2009-09-09,97900.00,99052.00,97300.00,98400.00,62700,98400.00
2009-09-08,98800.00,98995.00,97555.00,97560.00,44700,97560.00
2009-09-04,97350.00,98000.00,97016.00,98000.00,45600,98000.00
2009-09-03,98800.00,98900.00,97110.00,97850.00,64400,97850.00
2009-09-02,97580.00,98208.00,95270.00,98200.00,48700,98200.00
2009-09-01,100350.00,100400.00,97390.00,98600.00,86100,98600.00
2009-08-31,100300.00,100850.00,98600.00,100850.00,72900,100850.00
2009-08-28,100800.00,101000.00,99925.00,100400.00,55200,100400.00
2009-08-27,100400.00,100518.00,98510.00,99700.00,83700,99700.00
2009-08-26,101800.00,101800.00,100270.00,100388.00,37300,100388.00
2009-08-25,102000.00,102490.00,101010.00,101150.00,54500,101150.00
2009-08-24,102000.00,102840.00,100900.00,100900.00,55700,100900.00
2009-08-21,100800.00,101600.00,100700.00,101400.00,56800,101400.00
2009-08-20,101200.00,101200.00,99400.00,100000.00,36200,100000.00
2009-08-19,99891.00,101998.00,99602.00,100100.00,59200,100100.00
2009-08-18,99100.00,100940.00,99000.00,100940.00,58400,100940.00
2009-08-17,99100.00,99899.00,96500.00,99000.00,65200,99000.00
2009-08-14,102800.00,102800.00,101020.00,101400.00,59900,101400.00
2009-08-13,101800.00,103000.00,101700.00,102150.00,67700,102150.00
2009-08-12,101000.00,103400.00,100750.00,101000.00,86000,101000.00
2009-08-11,102165.00,102500.00,99410.00,100900.00,83500,100900.00
2009-08-10,106900.00,106999.00,101200.00,104000.00,119000,104000.00
2009-08-07,106500.00,108450.00,105100.00,108100.00,188100,108100.00
2009-08-06,106000.00,107613.00,103407.00,106950.00,193900,106950.00
2009-08-05,100400.00,106128.00,100400.00,104800.00,153600,104800.00
2009-08-04,99950.00,100845.00,99310.00,100310.00,127400,100310.00
2009-08-03,97950.00,100501.00,97802.00,100000.00,156100,100000.00
2009-07-31,97700.00,97700.00,96705.00,97000.00,67000,97000.00
2009-07-30,95900.00,97900.00,95750.00,96795.00,118100,96795.00
2009-07-29,95000.00,95280.00,94810.00,95250.00,42200,95250.00
2009-07-28,94600.00,95500.00,94550.00,95397.00,50700,95397.00
2009-07-27,95500.00,95975.00,94650.00,95700.00,60800,95700.00
2009-07-24,93400.00,95300.00,93220.00,95300.00,108800,95300.00
2009-07-23,91800.00,93500.00,91722.00,93500.00,114400,93500.00
2009-07-22,91420.00,92000.00,91080.00,92000.00,53500,92000.00
2009-07-21,91200.00,91989.00,91200.00,91750.00,80200,91750.00
2009-07-20,90500.00,91350.00,90500.00,91150.00,63000,91150.00
2009-07-17,90450.00,90800.00,90110.00,90500.00,40800,90500.00
2009-07-16,90560.00,90745.00,89800.00,90245.00,52000,90245.00
2009-07-15,89510.00,90975.00,89510.00,90560.00,117200,90560.00
2009-07-14,88800.00,89400.00,88150.00,89400.00,64500,89400.00
2009-07-13,85932.00,88850.00,85650.00,88495.00,88300,88495.00
2009-07-10,85600.00,85932.00,84600.00,85125.00,68800,85125.00
2009-07-09,87400.00,87650.00,85221.00,85600.00,52400,85600.00
2009-07-08,87900.00,87900.00,85650.00,87000.00,92200,87000.00
2009-07-07,87400.00,88350.00,86990.00,87200.00,63100,87200.00
2009-07-06,88500.00,88600.00,87200.00,88475.00,78100,88475.00
2009-07-02,90100.00,90100.00,88500.00,89384.00,42200,89384.00
2009-07-01,89900.00,90990.00,89789.00,90490.00,54600,90490.00
2009-06-30,89000.00,90000.00,88500.00,90000.00,80300,90000.00
2009-06-29,87000.00,89790.00,86294.00,88700.00,76400,88700.00
2009-06-26,86800.00,87300.00,86210.00,86210.00,57000,86210.00
2009-06-25,87000.00,87578.00,85998.00,86705.00,83100,86705.00
2009-06-24,85900.00,87101.00,85850.00,86800.00,130300,86800.00
2009-06-23,86400.00,86725.00,85155.00,85800.00,54700,85800.00
2009-06-22,86800.00,86922.00,86200.00,86510.00,107500,86510.00
2009-06-19,88000.00,88180.00,86990.00,87250.00,89400,87250.00
2009-06-18,88300.00,88450.00,87500.00,87625.00,65700,87625.00
2009-06-17,89400.00,89475.00,88050.00,88050.00,86400,88050.00
2009-06-16,90490.00,90490.00,87830.00,89840.00,46400,89840.00
2009-06-15,90700.00,90700.00,89405.00,90700.00,61200,90700.00
2009-06-12,91400.00,91904.00,90800.00,90870.00,45600,90870.00
2009-06-11,90050.00,91850.00,90000.00,91849.00,63700,91849.00
2009-06-10,91750.00,91750.00,90050.00,90450.00,41400,90450.00
2009-06-09,90300.00,91450.00,90100.00,91450.00,64300,91450.00
2009-06-08,89900.00,90351.00,89000.00,90351.00,39500,90351.00
2009-06-05,91100.00,91191.00,89500.00,89800.00,55900,89800.00
2009-06-04,90025.00,90300.00,89550.00,90200.00,65300,90200.00
2009-06-03,90800.00,91297.00,89297.00,89500.00,109300,89500.00
2009-06-02,91600.00,92502.00,91251.00,91976.00,71500,91976.00
2009-06-01,92700.00,93010.00,91130.00,91880.00,72100,91880.00
2009-05-29,90900.00,91600.00,90000.00,91600.00,67800,91600.00
2009-05-28,90550.00,91370.00,89900.00,91250.00,80800,91250.00
2009-05-27,91000.00,92605.00,90100.00,91150.00,68900,91150.00
2009-05-26,89205.00,91900.00,89205.00,91800.00,75500,91800.00
2009-05-22,90200.00,90400.00,89200.00,89200.00,56000,89200.00
2009-05-21,91400.00,91450.00,89600.00,90000.00,70600,90000.00
2009-05-20,92800.00,93500.00,91600.00,92998.00,63400,92998.00
2009-05-19,91501.00,93160.00,91110.00,92100.00,68500,92100.00
2009-05-18,90400.00,92000.00,90120.00,92000.00,80500,92000.00
2009-05-15,89100.00,90800.00,89100.00,89120.00,61200,89120.00
2009-05-14,88100.00,90800.00,88100.00,89600.00,102800,89600.00
2009-05-13,89100.00,89100.00,87310.00,88600.00,99000,88600.00
2009-05-12,91300.00,91700.00,89300.00,90000.00,122400,90000.00
2009-05-11,93400.00,93780.00,90100.00,90100.00,131100,90100.00
2009-05-08,95000.00,95450.00,94500.00,95295.00,101000,95295.00
2009-05-07,95200.00,95499.00,93000.00,94390.00,107900,94390.00
2009-05-06,94400.00,94900.00,93261.00,94900.00,76000,94900.00
2009-05-05,94200.00,94650.00,93511.00,94500.00,80400,94500.00
2009-05-04,92600.00,94200.00,92600.00,93700.00,81300,93700.00
2009-05-01,93400.00,94250.00,92005.00,92005.00,64900,92005.00
2009-04-30,94300.00,95500.00,92610.00,94000.00,128800,94000.00
2009-04-29,89800.00,93400.00,89800.00,93400.00,123000,93400.00
2009-04-28,87600.00,90190.00,87500.00,89000.00,75700,89000.00
2009-04-27,86700.00,91000.00,86399.00,90000.00,126000,90000.00
2009-04-24,87200.00,88761.00,85702.00,88250.00,104500,88250.00
2009-04-23,86000.00,86665.00,83957.00,85590.00,99400,85590.00
2009-04-22,87100.00,88600.00,85050.00,85050.00,103900,85050.00
2009-04-21,88000.00,88777.00,87050.00,88150.00,116100,88150.00
2009-04-20,89900.00,90000.00,88499.00,89000.00,91400,89000.00
2009-04-17,91600.00,92500.00,90175.00,90300.00,114400,90300.00
2009-04-16,91200.00,91900.00,90720.00,91450.00,87600,91450.00
2009-04-15,90600.00,91486.00,89700.00,91305.00,51100,91305.00
2009-04-14,91700.00,92190.00,90700.00,90700.00,80500,90700.00
2009-04-13,90500.00,92490.00,90300.00,92490.00,112500,92490.00
2009-04-09,90800.00,92888.00,90800.00,92400.00,167900,92400.00
2009-04-08,89200.00,89850.00,87611.00,88960.00,57800,88960.00
2009-04-07,90100.00,90820.00,87621.00,89000.00,112500,89000.00
2009-04-06,91700.00,92400.00,90300.00,91400.00,114000,91400.00
2009-04-03,90000.00,92490.00,89600.00,92490.00,94000,92490.00
2009-04-02,89900.00,91900.00,89600.00,90010.00,136700,90010.00
2009-04-01,85800.00,88502.00,84350.00,87600.00,133400,87600.00
2009-03-31,87200.00,88980.00,86300.00,86700.00,91500,86700.00
2009-03-30,87000.00,87516.00,84500.00,85600.00,64700,85600.00
2009-03-27,90200.00,90800.00,88900.00,89600.00,104900,89600.00
2009-03-26,88000.00,91900.00,88000.00,91900.00,146800,91900.00
2009-03-25,89200.00,90100.00,86530.00,86850.00,97200,86850.00
2009-03-24,89500.00,90400.00,87790.00,88500.00,145200,88500.00
2009-03-23,85900.00,90000.00,85810.00,90000.00,157400,90000.00
2009-03-20,84950.00,85300.00,84250.00,84574.00,99500,84574.00
2009-03-19,84800.00,85000.00,83600.00,85000.00,144300,85000.00
2009-03-18,83500.00,84850.00,81700.00,83350.00,145600,83350.00
2009-03-17,80300.00,82450.00,79800.00,82200.00,86600,82200.00
2009-03-16,84000.00,84888.00,80539.00,81690.00,99900,81690.00
2009-03-13,85700.00,85700.00,81202.00,83550.00,98400,83550.00
2009-03-12,84400.00,85730.00,80110.00,85700.00,164000,85700.00
2009-03-11,85000.00,86500.00,82100.00,83700.00,189400,83700.00
2009-03-10,73210.00,84844.00,73210.00,84844.00,309900,84844.00
2009-03-09,70100.00,73750.00,70100.00,73195.00,157800,73195.00
2009-03-06,71201.00,73450.00,71201.00,73195.00,182300,73195.00
2009-03-05,72050.00,73370.00,70050.00,72400.00,280500,72400.00
2009-03-04,74700.00,76350.00,72560.00,75025.00,216600,75025.00
2009-03-03,74950.00,75500.00,72650.00,75000.00,226700,75000.00
2009-03-02,74300.00,75850.00,70100.00,75750.00,241000,75750.00
2009-02-27,76655.00,78600.00,75000.00,78600.00,192300,78600.00
2009-02-26,81000.00,81600.00,78350.00,78350.00,118700,78350.00
2009-02-25,80700.00,80885.00,76555.00,79995.00,205100,79995.00
2009-02-24,75000.00,80100.00,74300.00,79900.00,301100,79900.00
2009-02-23,78100.00,78600.00,73500.00,75600.00,317000,75600.00
2009-02-20,77700.00,78555.00,73677.00,77000.00,550900,77000.00
2009-02-19,80750.00,81000.00,77810.00,78600.00,155700,78600.00
2009-02-18,83800.00,83930.00,79100.00,80000.00,195600,80000.00
2009-02-17,86900.00,86900.00,83999.00,84000.00,98400,84000.00
2009-02-13,89200.00,89455.00,87525.00,88140.00,52800,88140.00
2009-02-12,89260.00,89550.00,87600.00,89182.00,53900,89182.00
2009-02-11,87200.00,90400.00,87200.00,90400.00,91400,90400.00
2009-02-10,90200.00,91200.00,86700.00,88100.00,101100,88100.00
2009-02-09,89700.00,90595.00,89500.00,90000.00,55400,90000.00
2009-02-06,87401.00,90240.00,87401.00,89350.00,62900,89350.00
2009-02-05,89250.00,90480.00,87010.00,87020.00,97200,87020.00
2009-02-04,89899.00,91300.00,89499.00,90290.00,49100,90290.00
2009-02-03,89800.00,90500.00,88700.00,90500.00,56900,90500.00
2009-02-02,86901.00,89480.00,86900.00,89400.00,71500,89400.00
2009-01-30,88300.00,90425.00,86760.00,89502.00,63700,89502.00
2009-01-29,89000.00,89750.00,87400.00,87400.00,58300,87400.00
2009-01-28,87500.00,90575.00,87400.00,90300.00,107300,90300.00
2009-01-27,85499.00,88000.00,85399.00,86112.00,62700,86112.00
2009-01-26,85300.00,87800.00,85000.00,85001.00,74700,85001.00
2009-01-23,87000.00,87500.00,85888.00,86250.00,87300,86250.00
2009-01-22,86100.00,89200.00,85650.00,88800.00,87800,88800.00
2009-01-21,89600.00,89800.00,85500.00,88350.00,148200,88350.00
2009-01-20,90399.00,90675.00,85150.00,86250.00,163300,86250.00
2009-01-16,93600.00,94200.00,90150.00,90660.00,63400,90660.00
2009-01-15,93000.00,93250.00,90000.00,92900.00,122500,92900.00
2009-01-14,94410.00,94600.00,93050.00,93150.00,64700,93150.00
2009-01-13,93500.00,96890.00,93500.00,95300.00,72500,95300.00
2009-01-12,95100.00,95812.00,93700.00,94324.00,51900,94324.00
2009-01-09,98300.00,98300.00,93400.00,94750.00,100300,94750.00
2009-01-08,94700.00,98700.00,93000.00,98700.00,137700,98700.00
2009-01-07,99800.00,99800.00,93200.00,96490.00,148200,96490.00
2009-01-06,101100.00,102499.00,99350.00,100090.00,85100,100090.00
2009-01-05,100200.00,102600.00,98550.00,102600.00,87800,102600.00
2009-01-02,95200.00,99990.00,95200.00,99990.00,104900,99990.00
2008-12-31,90700.00,97542.00,90000.00,96600.00,213200,96600.00
2008-12-30,92800.00,93990.00,90200.00,92000.00,138500,92000.00
2008-12-29,94000.00,94400.00,91350.00,92590.00,77100,92590.00
2008-12-26,93200.00,94200.00,93000.00,93400.00,27700,93400.00
2008-12-24,94700.00,95000.00,93300.00,94000.00,29900,94000.00
2008-12-23,94500.00,96900.00,93000.00,96900.00,81600,96900.00
2008-12-22,96700.00,97310.00,92900.00,94500.00,78300,94500.00
2008-12-19,98000.00,99400.00,95558.00,96540.00,99900,96540.00
2008-12-18,99100.00,100410.00,95900.00,97800.00,67000,97800.00
2008-12-17,98200.00,100700.00,98001.00,99000.00,89400,99000.00
2008-12-16,95005.00,101300.00,95005.00,101300.00,110400,101300.00
2008-12-15,97600.00,99000.00,94330.00,94951.00,78200,94951.00
2008-12-12,96800.00,100500.00,95000.00,98390.00,123900,98390.00
2008-12-11,100200.00,102900.00,98401.00,99500.00,83400,99500.00
2008-12-10,105600.00,107000.00,102625.00,104590.00,81900,104590.00
2008-12-09,106700.00,107500.00,103001.00,107500.00,170400,107500.00
2008-12-08,105000.00,107250.00,102610.00,107000.00,186100,107000.00
2008-12-05,96200.00,103400.00,93580.00,102700.00,168300,102700.00
2008-12-04,101000.00,102600.00,96200.00,98400.00,108100,98400.00
2008-12-03,100000.00,102180.00,97900.00,102000.00,102500,102000.00
2008-12-02,97600.00,101499.00,96250.00,101499.00,185000,101499.00
2008-12-01,96000.00,100999.00,94950.00,98000.00,178100,98000.00
2008-11-28,101000.00,105050.00,98250.00,104000.00,93200,104000.00
2008-11-26,91200.00,101450.00,91200.00,100700.00,193400,100700.00
2008-11-25,90000.00,96750.00,89900.00,96400.00,216800,96400.00
2008-11-24,95800.00,97350.00,87500.00,87500.00,367000,87500.00
2008-11-21,81900.00,90000.00,78700.00,90000.00,383200,90000.00
2008-11-20,80000.00,84000.00,74100.00,77500.00,676800,77500.00
2008-11-19,91600.00,93450.00,83500.00,84000.00,314900,84000.00
2008-11-18,95800.00,97300.00,91500.00,95550.00,227000,95550.00
2008-11-17,99500.00,99700.00,95501.00,95615.00,148900,95615.00
2008-11-14,101000.00,103333.00,99700.00,101000.00,137600,101000.00
2008-11-13,103100.00,103600.00,96050.00,102800.00,319800,102800.00
2008-11-12,105200.00,105800.00,103150.00,103333.00,142600,103333.00
2008-11-11,109100.00,109100.00,105150.00,106720.00,115300,106720.00
2008-11-10,111000.00,112500.00,109300.00,109999.00,151200,109999.00
2008-11-07,112000.00,113800.00,110800.00,113000.00,129200,113000.00
2008-11-06,116800.00,117000.00,112200.00,112200.00,110400,112200.00
2008-11-05,116900.00,118820.00,115700.00,117100.00,99100,117100.00
2008-11-04,117100.00,119200.00,115500.00,118400.00,122700,118400.00
2008-11-03,115490.00,117988.00,115000.00,117500.00,94900,117500.00
2008-10-31,112800.00,115750.00,110500.00,115490.00,139900,115490.00
2008-10-30,113500.00,114400.00,109001.00,111700.00,125800,111700.00
2008-10-29,107800.00,111690.00,107000.00,110400.00,119000,110400.00
2008-10-28,108500.00,109400.00,102010.00,107900.00,202100,107900.00
2008-10-27,110500.00,111100.00,105126.00,105126.00,196200,105126.00
2008-10-24,110000.00,113200.00,110000.00,111900.00,164300,111900.00
2008-10-23,116500.00,118200.00,112200.00,115100.00,150900,115100.00
2008-10-22,118800.00,119310.00,111000.00,117950.00,103800,117950.00
2008-10-21,123500.00,125450.00,121250.00,121550.00,130600,121550.00
2008-10-20,120200.00,124000.00,120200.00,123500.00,130800,123500.00
2008-10-17,111900.00,120800.00,110500.00,119800.00,183900,119800.00
2008-10-16,118000.00,118000.00,108900.00,113150.00,175200,113150.00
2008-10-15,118000.00,118200.00,113400.00,113400.00,128400,113400.00
2008-10-14,122000.00,122000.00,117000.00,118850.00,236200,118850.00
2008-10-13,122100.00,122200.00,118000.00,118000.00,255200,118000.00
2008-10-10,110000.00,115500.00,105300.00,113100.00,422000,113100.00
2008-10-09,121100.00,122800.00,110000.00,114000.00,290500,114000.00
2008-10-08,123000.00,125000.00,117700.00,118000.00,206600,118000.00
2008-10-07,130000.00,132200.00,124000.00,124000.00,121900,124000.00
2008-10-06,133000.00,133650.00,129000.00,130800.00,220600,130800.00
2008-10-03,138800.00,140900.00,137500.00,138500.00,174100,138500.00
2008-10-02,137000.00,138600.00,136400.00,137900.00,203100,137900.00
2008-10-01,132500.00,137000.00,131000.00,137000.00,196300,137000.00
2008-09-30,129500.00,132950.00,129500.00,130600.00,156300,130600.00
2008-09-29,135000.00,135000.00,130500.00,133800.00,145400,133800.00
2008-09-26,133000.00,135000.00,130100.00,135000.00,124000,135000.00
2008-09-25,133500.00,134950.00,131000.00,133100.00,148200,133100.00
2008-09-24,134500.00,134888.00,131000.00,133300.00,176900,133300.00
2008-09-23,129000.00,130950.00,126510.00,128800.00,102100,128800.00
2008-09-22,143500.00,143500.00,126984.00,131000.00,294500,131000.00
2008-09-19,130000.00,147000.00,127901.00,147000.00,422800,147000.00
2008-09-18,126000.00,128900.00,121310.00,128010.00,276500,128010.00
2008-09-17,125000.00,125600.00,122900.00,124800.00,180000,124800.00
2008-09-16,119000.00,125010.00,118300.00,125000.00,256200,125000.00
2008-09-15,117000.00,123100.00,115500.00,119900.00,223200,119900.00
2008-09-12,116700.00,119500.00,116310.00,119500.00,86500,119500.00
2008-09-11,116200.00,117500.00,115500.00,117500.00,52000,117500.00
2008-09-10,118500.00,118500.00,117000.00,117000.00,59600,117000.00
2008-09-09,119400.00,119800.00,117700.00,118000.00,66100,118000.00
2008-09-08,120000.00,121000.00,118100.00,119650.00,56400,119650.00
2008-09-05,118700.00,118700.00,116766.00,118100.00,68200,118100.00
2008-09-04,120100.00,120950.00,117000.00,119350.00,74700,119350.00
2008-09-03,119980.00,120330.00,118100.00,120300.00,55900,120300.00
2008-09-02,117500.00,119999.00,117500.00,119999.00,79800,119999.00
2008-08-29,118500.00,118500.00,115900.00,116600.00,55300,116600.00
2008-08-28,116000.00,117950.00,116000.00,117740.00,50400,117740.00
2008-08-27,115080.00,116501.00,115000.00,115300.00,49600,115300.00
2008-08-26,115250.00,116000.00,114750.00,115000.00,43800,115000.00
2008-08-25,115800.00,116450.00,114850.00,115350.00,54200,115350.00
2008-08-22,115500.00,116850.00,115450.00,116100.00,62900,116100.00
2008-08-21,116500.00,116500.00,114600.00,115000.00,41600,115000.00
2008-08-20,117500.00,117500.00,115500.00,116690.00,53800,116690.00
2008-08-19,117400.00,118350.00,116000.00,116750.00,46200,116750.00
2008-08-18,119500.00,119690.00,117000.00,117100.00,64200,117100.00
2008-08-15,116500.00,120100.00,116500.00,120100.00,94300,120100.00
2008-08-14,114650.00,116700.00,113700.00,116200.00,61200,116200.00
2008-08-13,115900.00,116200.00,113500.00,114440.00,90900,114440.00
2008-08-12,118500.00,118500.00,114600.00,116800.00,108300,116800.00
2008-08-11,115400.00,118350.00,115110.00,117800.00,136600,117800.00
2008-08-08,115000.00,115900.00,112900.00,115750.00,78500,115750.00
2008-08-07,115600.00,116300.00,113005.00,115475.00,90400,115475.00
2008-08-06,115700.00,116200.00,114500.00,116100.00,66300,116100.00
2008-08-05,115000.00,116000.00,114600.00,115460.00,57700,115460.00
2008-08-04,116950.00,117600.00,114350.00,114500.00,61800,114500.00
2008-08-01,115200.00,116990.00,114600.00,116500.00,126100,116500.00
2008-07-31,113800.00,114450.00,112600.00,114450.00,57800,114450.00
2008-07-30,112400.00,114000.00,111350.00,113900.00,116200,113900.00
2008-07-29,112800.00,112800.00,111220.00,111750.00,78300,111750.00
2008-07-28,113600.00,113600.00,111000.00,111900.00,100100,111900.00
2008-07-25,115600.00,116100.00,112310.00,113000.00,102400,113000.00
2008-07-24,118450.00,118450.00,115200.00,115250.00,65200,115250.00
2008-07-23,119400.00,119400.00,117170.00,118450.00,174400,118450.00
2008-07-22,117800.00,118800.00,115700.00,118400.00,56300,118400.00
2008-07-21,117300.00,118890.00,117300.00,117900.00,44400,117900.00
2008-07-18,116200.00,117608.00,116000.00,117290.00,67000,117290.00
2008-07-17,116000.00,116600.00,113350.00,116200.00,78400,116200.00
2008-07-16,113200.00,115610.00,112660.00,114950.00,83600,114950.00
2008-07-15,115300.00,116300.00,112000.00,114810.00,150500,114810.00
2008-07-14,117500.00,118200.00,115200.00,116000.00,68700,116000.00
2008-07-11,119200.00,119200.00,116500.00,117500.00,55700,117500.00
2008-07-10,119400.00,119850.00,118810.00,119250.00,43000,119250.00
2008-07-09,118750.00,119850.00,118400.00,119400.00,58500,119400.00
2008-07-08,118440.00,119350.00,117900.00,118750.00,73700,118750.00
2008-07-07,118900.00,119700.00,115500.00,118440.00,82500,118440.00
2008-07-03,118400.00,119000.00,114110.00,116700.00,130000,116700.00
2008-07-02,119600.00,120100.00,118500.00,118665.00,59800,118665.00
2008-07-01,119600.00,120710.00,119100.00,120100.00,56600,120100.00
2008-06-30,120200.00,120750.00,119450.00,120750.00,67800,120750.00
2008-06-27,120710.00,122100.00,120020.00,120600.00,50800,120600.00
2008-06-26,121601.00,122100.00,120120.00,120710.00,64300,120710.00
2008-06-25,122200.00,124300.00,121720.00,122000.00,53800,122000.00
2008-06-24,121600.00,122900.00,120510.00,122700.00,95200,122700.00
2008-06-23,124000.00,124600.00,121750.00,122490.00,85800,122490.00
2008-06-20,126200.00,126200.00,123515.00,124000.00,56900,124000.00
2008-06-19,125900.00,125900.00,123700.00,124990.00,33400,124990.00
2008-06-18,126400.00,126400.00,123150.00,125400.00,79700,125400.00
2008-06-17,126400.00,126900.00,125800.00,125870.00,46200,125870.00
2008-06-16,127000.00,127420.00,125600.00,125800.00,38800,125800.00
2008-06-13,126500.00,127450.00,126150.00,127000.00,37700,127000.00
2008-06-12,126400.00,127200.00,126000.00,126690.00,53500,126690.00
2008-06-11,127200.00,128390.00,125950.00,126300.00,39400,126300.00
2008-06-10,126000.00,128300.00,126000.00,126525.00,45300,126525.00
2008-06-09,128600.00,128600.00,125920.00,127100.00,64600,127100.00
2008-06-06,129500.00,130010.00,128410.00,129400.00,45600,129400.00
2008-06-05,132400.00,132400.00,130000.00,130500.00,79900,130500.00
2008-06-04,133000.00,133640.00,130700.00,132990.00,50900,132990.00
2008-06-03,131500.00,134990.00,131120.00,134000.00,44800,134000.00
2008-06-02,134800.00,135450.00,130200.00,132350.00,67100,132350.00
2008-05-30,133200.00,134770.00,131020.00,134650.00,95000,134650.00
2008-05-29,130000.00,132400.00,129610.00,132200.00,76800,132200.00
2008-05-28,128400.00,130100.00,128200.00,129500.00,95700,129500.00
2008-05-27,124000.00,128100.00,122650.00,127910.00,127500,127910.00
2008-05-23,123450.00,125200.00,122260.00,123970.00,83400,123970.00
2008-05-22,122000.00,123150.00,121200.00,123100.00,65900,123100.00
2008-05-21,123100.00,123190.00,121420.00,121600.00,72800,121600.00
2008-05-20,124400.00,124950.00,122320.00,123300.00,77600,123300.00
2008-05-19,123200.00,124300.00,123200.00,123950.00,81900,123950.00
2008-05-16,122800.00,123010.00,121202.00,122400.00,94500,122400.00
2008-05-15,124300.00,124300.00,121380.00,121510.00,87800,121510.00
2008-05-14,125300.00,126000.00,123350.00,123500.00,71100,123500.00
2008-05-13,123100.00,125600.00,123100.00,124000.00,81000,124000.00
2008-05-12,125000.00,125500.00,122500.00,122800.00,184800,122800.00
2008-05-09,129500.00,129600.00,125110.00,125200.00,128800,125200.00
2008-05-08,128750.00,129100.00,127800.00,129000.00,46800,129000.00
2008-05-07,130900.00,130900.00,127800.00,128400.00,78100,128400.00
2008-05-06,130500.00,130590.00,129110.00,130200.00,80200,130200.00
2008-05-05,133100.00,133190.00,129500.00,130000.00,94200,130000.00
2008-05-02,134990.00,135000.00,132400.00,133600.00,76700,133600.00
2008-05-01,133950.00,134000.00,131500.00,133900.00,59300,133900.00
2008-04-30,132000.00,133850.00,131350.00,133850.00,91000,133850.00
2008-04-29,128800.00,131550.00,128500.00,131450.00,95800,131450.00
2008-04-28,127900.00,128800.00,127200.00,128460.00,142800,128460.00
2008-04-25,126750.00,127100.00,126620.00,126875.00,46300,126875.00
2008-04-24,127900.00,128190.00,126300.00,126750.00,56400,126750.00
2008-04-23,127200.00,127680.00,126700.00,127200.00,54600,127200.00
2008-04-22,128600.00,128600.00,127000.00,127200.00,42100,127200.00
2008-04-21,128600.00,128900.00,127900.00,128200.00,46800,128200.00
2008-04-18,128990.00,129000.00,128310.00,128600.00,98000,128600.00
2008-04-17,129475.00,129475.00,128100.00,128540.00,70400,128540.00
2008-04-16,128900.00,129700.00,128900.00,129475.00,59200,129475.00
2008-04-15,128515.00,129180.00,127800.00,128600.00,48000,128600.00
2008-04-14,131000.00,131300.00,128420.00,128515.00,73600,128515.00
2008-04-11,131400.00,131600.00,129800.00,130300.00,46400,130300.00
2008-04-10,131800.00,132500.00,130500.00,131240.00,50300,131240.00
2008-04-09,132000.00,132990.00,130800.00,131450.00,90800,131450.00
2008-04-08,132700.00,132700.00,131010.00,132000.00,74800,132000.00
2008-04-07,131800.00,132475.00,130000.00,132475.00,37900,132475.00
2008-04-04,131200.00,131500.00,130400.00,130800.00,31700,130800.00
2008-04-03,130800.00,131700.00,129650.00,130800.00,61300,130800.00
2008-04-02,133500.00,133500.00,130750.00,131550.00,73000,131550.00
2008-04-01,134800.00,135500.00,131600.00,132900.00,54000,132900.00
2008-03-31,134499.00,135200.00,133400.00,133400.00,69400,133400.00
2008-03-28,130700.00,134000.00,130700.00,133900.00,88600,133900.00
2008-03-27,130000.00,131300.00,128400.00,130250.00,82500,130250.00
2008-03-26,129300.00,129700.00,128200.00,128490.00,51700,128490.00
2008-03-25,130600.00,131400.00,129035.00,129200.00,50000,129200.00
2008-03-24,131200.00,131600.00,129500.00,130250.00,47700,130250.00
2008-03-20,129000.00,130600.00,127610.00,130230.00,76500,130230.00
2008-03-19,130600.00,130600.00,127800.00,128490.00,57400,128490.00
2008-03-18,127400.00,130690.00,127400.00,128900.00,57600,128900.00
2008-03-17,128000.00,129990.00,127100.00,128000.00,86600,128000.00
2008-03-14,130000.00,130000.00,128600.00,129360.00,67500,129360.00
2008-03-13,130100.00,131620.00,129050.00,130300.00,61000,130300.00
2008-03-12,132600.00,132800.00,130300.00,130900.00,62600,130900.00
2008-03-11,133000.00,133210.00,130450.00,131940.00,97200,131940.00
2008-03-10,133000.00,133990.00,130550.00,131400.00,102100,131400.00
2008-03-07,135600.00,135900.00,133610.00,133805.00,71500,133805.00
2008-03-06,138000.00,138200.00,135300.00,135500.00,48700,135500.00
2008-03-05,138000.00,139000.00,136600.00,139000.00,55300,139000.00
2008-03-04,135000.00,137100.00,134200.00,137100.00,56500,137100.00
2008-03-03,138500.00,138500.00,133530.00,136500.00,130000,136500.00
2008-02-29,140250.00,140600.00,138900.00,140000.00,54900,140000.00
2008-02-28,140700.00,141000.00,139600.00,140250.00,35700,140250.00
2008-02-27,139200.00,140950.00,138900.00,140700.00,30000,140700.00
2008-02-26,138900.00,140500.00,138650.00,139200.00,51000,139200.00
2008-02-25,140200.00,140500.00,138300.00,139700.00,41000,139700.00
2008-02-22,141500.00,142000.00,138000.00,139400.00,50300,139400.00
2008-02-21,144200.00,144200.00,141050.00,141105.00,37000,141105.00
2008-02-20,144000.00,144170.00,142700.00,143290.00,24300,143290.00
2008-02-19,145000.00,145900.00,141400.00,143200.00,61700,143200.00
2008-02-15,142990.00,143700.00,140500.00,143500.00,88600,143500.00
2008-02-14,144200.00,145300.00,142700.00,142990.00,79100,142990.00
2008-02-13,139900.00,144900.00,139900.00,143980.00,65700,143980.00
2008-02-12,139998.00,140300.00,139400.00,139700.00,58500,139700.00
2008-02-11,139100.00,139950.00,137050.00,139950.00,58500,139950.00
2008-02-08,137500.00,138500.00,136800.00,138400.00,52700,138400.00
2008-02-07,135400.00,137750.00,134000.00,135900.00,73000,135900.00
2008-02-06,136700.00,137200.00,134510.00,135400.00,49200,135400.00
2008-02-05,135800.00,136800.00,134300.00,136500.00,61300,136500.00
2008-02-04,136500.00,138400.00,135800.00,135800.00,40000,135800.00
2008-02-01,136700.00,138510.00,135200.00,135700.00,55600,135700.00
2008-01-31,141000.00,141000.00,136000.00,136000.00,101800,136000.00
2008-01-30,140500.00,141400.00,137900.00,139000.00,51800,139000.00
2008-01-29,138500.00,140000.00,137700.00,139700.00,84900,139700.00
2008-01-28,139300.00,139750.00,135500.00,138400.00,117100,138400.00
2008-01-25,138700.00,139650.00,138400.00,139100.00,107800,139100.00
2008-01-24,145000.00,145000.00,137400.00,138400.00,81000,138400.00
2008-01-23,134000.00,139000.00,134000.00,138500.00,95000,138500.00
2008-01-22,128000.00,137800.00,127200.00,135500.00,130000,135500.00
2008-01-18,132400.00,134400.00,131200.00,131200.00,59000,131200.00
2008-01-17,127200.00,131800.00,127200.00,131200.00,59000,131200.00
2008-01-16,128300.00,128700.00,126100.00,126400.00,90000,126400.00
2008-01-15,130400.00,130410.00,128700.00,129100.00,67000,129100.00
2008-01-14,133100.00,133100.00,130410.00,130410.00,38000,130410.00
2008-01-11,133200.00,134000.00,130485.00,132100.00,58000,132100.00
2008-01-10,130300.00,135000.00,129500.00,134200.00,89000,134200.00
2008-01-09,133400.00,133400.00,128700.00,130400.00,72000,130400.00
2008-01-08,133200.00,134800.00,133050.00,133685.00,53000,133685.00
2008-01-07,135500.00,135500.00,132600.00,133700.00,68000,133700.00
2008-01-04,138500.00,138500.00,134800.00,135500.00,71000,135500.00
2008-01-03,138800.00,140900.00,138800.00,139600.00,29000,139600.00
2008-01-02,141800.00,141800.00,136800.00,139300.00,62000,139300.00
2007-12-31,143500.00,144300.00,141600.00,141600.00,62000,141600.00
2007-12-28,138400.00,141400.00,138400.00,141100.00,46000,141100.00
2007-12-27,139300.00,139300.00,137750.00,137800.00,25000,137800.00
2007-12-26,138300.00,140000.00,137500.00,138500.00,94000,138500.00
2007-12-24,134900.00,137980.00,134900.00,137980.00,36000,137980.00
2007-12-21,133900.00,134600.00,133100.00,134000.00,61000,134000.00
2007-12-20,135500.00,135500.00,132400.00,134000.00,70000,134000.00
2007-12-19,134900.00,135200.00,133500.00,134500.00,41000,134500.00
2007-12-18,136400.00,137400.00,131600.00,135400.00,130000,135400.00
2007-12-17,140000.00,140000.00,134050.00,136400.00,70000,136400.00
2007-12-14,141700.00,144000.00,137500.00,143000.00,71000,143000.00
2007-12-13,144300.00,144300.00,139000.00,142400.00,73000,142400.00
2007-12-12,150300.00,150300.00,140800.00,144000.00,65000,144000.00
2007-12-11,150000.00,151650.00,148800.00,148900.00,59000,148900.00
2007-12-10,149000.00,149700.00,148990.00,149200.00,52000,149200.00
2007-12-07,149750.00,150900.00,148220.00,148220.00,78000,148220.00
2007-12-06,147500.00,149400.00,147500.00,148300.00,69000,148300.00
2007-12-05,145800.00,147800.00,145500.00,147500.00,77000,147500.00
2007-12-04,143900.00,144700.00,141900.00,144700.00,84000,144700.00
2007-12-03,140900.00,144300.00,140700.00,143200.00,112000,143200.00
2007-11-30,139900.00,140700.00,138900.00,140100.00,63000,140100.00
2007-11-29,137750.00,139300.00,137750.00,139200.00,33000,139200.00
2007-11-28,137800.00,138900.00,137525.00,137700.00,129000,137700.00
2007-11-27,136900.00,137500.00,136600.00,137480.00,42000,137480.00
2007-11-26,134200.00,136600.00,134000.00,136600.00,41000,136600.00
2007-11-23,134000.00,134500.00,134000.00,134100.00,10000,134100.00
2007-11-21,136300.00,136300.00,134000.00,134000.00,51000,134000.00
2007-11-20,136700.00,136800.00,136400.00,136500.00,28000,136500.00
2007-11-19,136480.00,136500.00,135900.00,136500.00,53000,136500.00
2007-11-16,136000.00,136475.00,135510.00,136475.00,48000,136475.00
2007-11-15,137100.00,138600.00,134550.00,135300.00,79000,135300.00
2007-11-14,135800.00,137510.00,135400.00,137500.00,94000,137500.00
2007-11-13,135000.00,135800.00,134500.00,135700.00,150000,135700.00
2007-11-12,132200.00,134100.00,131310.00,133710.00,116000,133710.00
2007-11-09,134700.00,134700.00,132000.00,132210.00,149000,132210.00
2007-11-08,135000.00,135600.00,133500.00,134575.00,82000,134575.00
2007-11-07,134600.00,135150.00,134010.00,134940.00,65000,134940.00
2007-11-06,133000.00,134500.00,133000.00,133800.00,38000,133800.00
2007-11-05,134000.00,134000.00,132727.00,133000.00,265000,133000.00
2007-11-02,132000.00,132600.00,131800.00,132500.00,121000,132500.00
2007-11-01,131800.00,133050.00,131000.00,131250.00,102000,131250.00
2007-10-31,128900.00,132500.00,128900.00,132500.00,93000,132500.00
2007-10-30,128200.00,128800.00,128200.00,128800.00,36000,128800.00
2007-10-29,127800.00,128215.00,127800.00,128210.00,39000,128210.00
2007-10-26,127000.00,128110.00,127000.00,127500.00,33000,127500.00
2007-10-25,127200.00,127500.00,126800.00,127500.00,42000,127500.00
2007-10-24,128000.00,128000.00,127200.00,127800.00,18000,127800.00
2007-10-23,126700.00,128000.00,126700.00,127990.00,31000,127990.00
2007-10-22,126600.00,127000.00,125700.00,126400.00,35000,126400.00
2007-10-19,129000.00,129000.00,126800.00,127100.00,44000,127100.00
2007-10-18,129500.00,129500.00,128310.00,129000.00,33000,129000.00
2007-10-17,127800.00,129995.00,127700.00,129995.00,100000,129995.00
2007-10-16,126450.00,127300.00,126200.00,127200.00,20000,127200.00
2007-10-15,127150.00,127500.00,125500.00,126200.00,57000,126200.00
2007-10-12,126500.00,128300.00,126000.00,127100.00,96000,127100.00
2007-10-11,125000.00,126100.00,125000.00,125500.00,35000,125500.00
2007-10-10,122550.00,124700.00,122465.00,124700.00,28000,124700.00
2007-10-09,123400.00,123500.00,122100.00,122615.00,31000,122615.00
2007-10-08,121000.00,123400.00,120800.00,123390.00,37000,123390.00
2007-10-05,119500.00,121100.00,119400.00,121100.00,30000,121100.00
2007-10-04,119800.00,120000.00,119000.00,119000.00,43000,119000.00
2007-10-03,119700.00,119900.00,119000.00,119290.00,16000,119290.00
2007-10-02,118950.00,119799.00,118815.00,119799.00,22000,119799.00
2007-10-01,119000.00,119300.00,118400.00,118790.00,40000,118790.00
2007-09-28,117200.00,118750.00,117200.00,118510.00,33000,118510.00
2007-09-27,117000.00,117200.00,117000.00,117200.00,12000,117200.00
2007-09-26,116900.00,117200.00,116300.00,116990.00,40000,116990.00
2007-09-25,117100.00,117300.00,116600.00,116890.00,12000,116890.00
2007-09-24,117500.00,117900.00,116600.00,116900.00,69000,116900.00
2007-09-21,118000.00,118100.00,117100.00,117100.00,14000,117100.00
2007-09-20,117900.00,118600.00,117400.00,117400.00,53000,117400.00
2007-09-19,119200.00,119900.00,117600.00,117700.00,55000,117700.00
2007-09-18,118300.00,118700.00,118000.00,118700.00,17000,118700.00
2007-09-17,119800.00,119800.00,118100.00,118500.00,25000,118500.00
2007-09-14,118300.00,120000.00,118300.00,120000.00,18000,120000.00
2007-09-13,118260.00,119100.00,118260.00,118900.00,15000,118900.00
2007-09-12,118500.00,119100.00,118100.00,118100.00,14000,118100.00
2007-09-11,118800.00,119000.00,118500.00,118800.00,13000,118800.00
2007-09-10,119400.00,119550.00,118300.00,118300.00,34000,118300.00
2007-09-07,119700.00,119710.00,119300.00,119500.00,51000,119500.00
2007-09-06,119800.00,120200.00,119500.00,120000.00,18000,120000.00
2007-09-05,119000.00,119700.00,119000.00,119500.00,16000,119500.00
2007-09-04,118000.00,119300.00,117600.00,119300.00,40000,119300.00
2007-08-31,118700.00,119100.00,117600.00,118390.00,39000,118390.00
2007-08-30,118575.00,118900.00,118300.00,118510.00,13000,118510.00
2007-08-29,118500.00,119100.00,118500.00,118750.00,16000,118750.00
2007-08-28,119400.00,119400.00,118550.00,118775.00,17000,118775.00
2007-08-27,119800.00,119910.00,118300.00,119000.00,68000,119000.00
2007-08-24,118600.00,119910.00,118500.00,119850.00,14000,119850.00
2007-08-23,118100.00,119400.00,117995.00,118800.00,27000,118800.00
2007-08-22,120000.00,120000.00,117800.00,118000.00,48000,118000.00
2007-08-21,120300.00,120300.00,118300.00,119800.00,85000,119800.00
2007-08-20,119200.00,120800.00,117010.00,120700.00,84000,120700.00
2007-08-17,113755.00,118500.00,113000.00,118500.00,86000,118500.00
2007-08-16,111400.00,114000.00,111200.00,113750.00,107000,113750.00
2007-08-15,110100.00,111400.00,110100.00,111200.00,28000,111200.00
2007-08-14,111500.00,111600.00,109800.00,110150.00,46000,110150.00
2007-08-13,112200.00,112900.00,110999.00,111500.00,57000,111500.00
2007-08-10,111500.00,112005.00,111200.00,111600.00,48000,111600.00
2007-08-09,112500.00,112500.00,111600.00,112200.00,46000,112200.00
2007-08-08,112800.00,113390.00,112700.00,112995.00,48000,112995.00
2007-08-07,111800.00,113200.00,111760.00,112690.00,56000,112690.00
2007-08-06,110300.00,112500.00,110000.00,112000.00,62000,112000.00
2007-08-03,110300.00,110300.00,109560.00,109900.00,23000,109900.00
2007-08-02,109400.00,110100.00,109400.00,110000.00,23000,110000.00
2007-08-01,110000.00,110200.00,109400.00,109550.00,44000,109550.00
2007-07-31,109800.00,110100.00,109800.00,110000.00,34000,110000.00
2007-07-30,110200.00,110200.00,109550.00,109650.00,43000,109650.00
2007-07-27,109850.00,110550.00,109850.00,110400.00,51000,110400.00
2007-07-26,109950.00,110100.00,108600.00,109850.00,54000,109850.00
2007-07-25,109820.00,110299.00,109820.00,110290.00,19000,110290.00
2007-07-24,110000.00,110300.00,109800.00,110000.00,42000,110000.00
2007-07-23,110000.00,110400.00,110000.00,110300.00,40000,110300.00
2007-07-20,110400.00,110400.00,110100.00,110200.00,37000,110200.00
2007-07-19,110450.00,110495.00,110200.00,110300.00,41000,110300.00
2007-07-18,110500.00,110500.00,110020.00,110350.00,36000,110350.00
2007-07-17,110500.00,110600.00,110150.00,110500.00,17000,110500.00
2007-07-16,110800.00,110800.00,110560.00,110560.00,23000,110560.00
2007-07-13,111100.00,111100.00,110700.00,110710.00,16000,110710.00
2007-07-12,111000.00,111000.00,110600.00,110720.00,37000,110720.00
2007-07-11,111400.00,111450.00,110500.00,111000.00,44000,111000.00
2007-07-10,112000.00,112000.00,111550.00,111800.00,29000,111800.00
2007-07-09,111400.00,112000.00,111400.00,112000.00,60000,112000.00
2007-07-06,111000.00,111880.00,111000.00,111500.00,50000,111500.00
2007-07-05,110300.00,110980.00,110200.00,110970.00,54000,110970.00
2007-07-03,110000.00,110250.00,109950.00,110000.00,41000,110000.00
2007-07-02,109500.00,110000.00,109450.00,110000.00,53000,110000.00
2007-06-29,108810.00,109475.00,108790.00,109475.00,50000,109475.00
2007-06-28,108000.00,109200.00,107800.00,108900.00,37000,108900.00
2007-06-27,107400.00,107500.00,107200.00,107400.00,42000,107400.00
2007-06-26,107375.00,107860.00,107300.00,107300.00,50000,107300.00
2007-06-25,107200.00,107900.00,107200.00,107395.00,44000,107395.00
2007-06-22,107900.00,108050.00,107300.00,107400.00,39000,107400.00
2007-06-21,108700.00,109000.00,107810.00,108000.00,71000,108000.00
2007-06-20,108825.00,109200.00,108500.00,108500.00,67000,108500.00
2007-06-19,108900.00,109000.00,108775.00,108920.00,34000,108920.00
2007-06-18,109400.00,109400.00,109000.00,109000.00,35000,109000.00
2007-06-15,109899.00,109900.00,109011.00,109100.00,40000,109100.00
2007-06-14,109580.00,109580.00,109300.00,109300.00,17000,109300.00
2007-06-13,109310.00,109675.00,109200.00,109600.00,29000,109600.00
2007-06-12,109490.00,109650.00,109000.00,109500.00,23000,109500.00
2007-06-11,109300.00,109600.00,109300.00,109400.00,14000,109400.00
2007-06-08,109850.00,109900.00,109200.00,109340.00,20000,109340.00
2007-06-07,108950.00,109700.00,108950.00,109700.00,57000,109700.00
2007-06-06,109190.00,109400.00,108900.00,109055.00,22000,109055.00
2007-06-05,109320.00,109400.00,109150.00,109250.00,28000,109250.00
2007-06-04,109050.00,109850.00,109050.00,109700.00,45000,109700.00
2007-06-01,109500.00,109800.00,109250.00,109255.00,52000,109255.00
2007-05-31,109300.00,109490.00,109060.00,109490.00,34000,109490.00
2007-05-30,109200.00,109290.00,109010.00,109200.00,11000,109200.00
2007-05-29,109330.00,109475.00,109000.00,109200.00,10000,109200.00
2007-05-25,108900.00,109525.00,108900.00,109320.00,31000,109320.00
2007-05-24,109400.00,109575.00,109000.00,109100.00,24000,109100.00
2007-05-23,109550.00,109550.00,109250.00,109500.00,11000,109500.00
2007-05-22,109500.00,109990.00,109200.00,109580.00,39000,109580.00
2007-05-21,108300.00,109000.00,108300.00,109000.00,62000,109000.00
2007-05-18,108450.00,108500.00,108200.00,108351.00,59000,108351.00
2007-05-17,108800.00,109000.00,108600.00,108600.00,38000,108600.00
2007-05-16,109260.00,109440.00,109000.00,109000.00,53000,109000.00
2007-05-15,109350.00,109550.00,109150.00,109250.00,17000,109250.00
2007-05-14,109990.00,109990.00,109250.00,109350.00,41000,109350.00
2007-05-11,109010.00,110300.00,109010.00,110000.00,48000,110000.00
2007-05-10,109150.00,109400.00,109000.00,109200.00,16000,109200.00
2007-05-09,109000.00,109300.00,108875.00,109175.00,48000,109175.00
2007-05-08,110200.00,110200.00,108400.00,108501.00,83000,108501.00
2007-05-07,109550.00,110490.00,109500.00,110490.00,98000,110490.00
2007-05-04,108620.00,109500.00,108620.00,109250.00,149000,109250.00
2007-05-03,108990.00,109000.00,108000.00,108600.00,190000,108600.00
2007-05-02,108220.00,108700.00,108220.00,108600.00,36000,108600.00
2007-05-01,109000.00,109000.00,108000.00,108301.00,39000,108301.00
2007-04-30,109500.00,109500.00,108800.00,109200.00,35000,109200.00
2007-04-27,109200.00,109200.00,109000.00,109000.00,9000,109000.00
2007-04-26,109300.00,109400.00,109000.00,109400.00,14000,109400.00
2007-04-25,109200.00,109400.00,108750.00,108750.00,35000,108750.00
2007-04-24,109850.00,109850.00,108850.00,108850.00,33000,108850.00
2007-04-23,109500.00,109750.00,109300.00,109550.00,41000,109550.00
2007-04-20,109700.00,109700.00,109300.00,109500.00,25000,109500.00
2007-04-19,110000.00,110000.00,109000.00,109400.00,22000,109400.00
2007-04-18,109500.00,110000.00,109500.00,109725.00,75000,109725.00
2007-04-17,109800.00,109990.00,109700.00,109900.00,18000,109900.00
2007-04-16,109810.00,110000.00,109600.00,110000.00,29000,110000.00
2007-04-13,109750.00,109900.00,109750.00,109900.00,7000,109900.00
2007-04-12,109200.00,109750.00,109200.00,109750.00,15000,109750.00
2007-04-11,109700.00,109775.00,109450.00,109750.00,22000,109750.00
2007-04-10,109050.00,110000.00,109000.00,109800.00,59000,109800.00
2007-04-09,108990.00,109000.00,108700.00,109000.00,27000,109000.00
2007-04-05,108950.00,109100.00,108575.00,108849.00,19000,108849.00
2007-04-04,108300.00,108550.00,108295.00,108550.00,16000,108550.00
2007-04-03,108500.00,109100.00,108295.00,108295.00,16000,108295.00
2007-04-02,108300.00,108400.00,107600.00,108000.00,44000,108000.00
2007-03-30,108200.00,108990.00,108200.00,108990.00,25000,108990.00
2007-03-29,107975.00,108301.00,107900.00,107900.00,19000,107900.00
2007-03-28,108000.00,108350.00,107600.00,108290.00,14000,108290.00
2007-03-27,107800.00,108300.00,107300.00,108300.00,23000,108300.00
2007-03-26,108150.00,108300.00,107700.00,108200.00,14000,108200.00
2007-03-23,108650.00,108650.00,108000.00,108000.00,17000,108000.00
2007-03-22,109200.00,109350.00,108000.00,108000.00,36000,108000.00
2007-03-21,107800.00,109300.00,107200.00,109005.00,56000,109005.00
2007-03-20,107400.00,108100.00,106800.00,107998.00,36000,107998.00
2007-03-19,106300.00,108400.00,106190.00,107700.00,50000,107700.00
2007-03-16,106600.00,106700.00,105310.00,105310.00,59000,105310.00
2007-03-15,107200.00,107200.00,106400.00,106600.00,33000,106600.00
2007-03-14,107100.00,107100.00,106695.00,106800.00,62000,106800.00
2007-03-13,109000.00,109000.00,107900.00,108190.00,18000,108190.00
2007-03-12,109500.00,109700.00,109000.00,109200.00,15000,109200.00
2007-03-09,109000.00,109550.00,109000.00,109290.00,30000,109290.00
2007-03-08,108200.00,108990.00,108200.00,108990.00,28000,108990.00
2007-03-07,107600.00,108000.00,107500.00,108000.00,12000,108000.00
2007-03-06,107400.00,107700.00,106950.00,107300.00,33000,107300.00
2007-03-05,106890.00,108200.00,106401.00,106401.00,44000,106401.00
2007-03-02,106850.00,107850.00,106850.00,107000.00,29000,107000.00
2007-03-01,105400.00,107100.00,104800.00,106600.00,67000,106600.00
2007-02-28,105350.00,106500.00,105000.00,106190.00,67000,106190.00
2007-02-27,106450.00,106450.00,103800.00,105100.00,130000,105100.00
2007-02-26,107100.00,107100.00,106400.00,106800.00,27000,106800.00
2007-02-23,107160.00,107300.00,106500.00,106800.00,53000,106800.00
2007-02-22,107700.00,108100.00,107000.00,107360.00,36000,107360.00
2007-02-21,109000.00,109000.00,107500.00,107700.00,29000,107700.00
2007-02-20,108300.00,109400.00,108300.00,108900.00,19000,108900.00
2007-02-16,107500.00,108550.00,107000.00,108450.00,50000,108450.00
2007-02-15,108800.00,108800.00,106710.00,106710.00,65000,106710.00
2007-02-14,108600.00,108790.00,108210.00,108500.00,31000,108500.00
2007-02-13,108900.00,108920.00,108050.00,108200.00,33000,108200.00
2007-02-12,109450.00,109450.00,108550.00,108740.00,18000,108740.00
2007-02-09,108800.00,109300.00,108800.00,109101.00,37000,109101.00
2007-02-08,108750.00,108800.00,108600.00,108800.00,23000,108800.00
2007-02-07,109000.00,109000.00,108525.00,108601.00,14000,108601.00
2007-02-06,108600.00,109100.00,108200.00,109100.00,15000,109100.00
2007-02-05,109200.00,109200.00,108255.00,108800.00,30000,108800.00
2007-02-02,110650.00,110700.00,108800.00,109200.00,34000,109200.00
2007-02-01,110200.00,110600.00,109800.00,110600.00,46000,110600.00
2007-01-31,109400.00,110100.00,108950.00,110050.00,48000,110050.00
2007-01-30,108100.00,109000.00,108100.00,108940.00,56000,108940.00
2007-01-29,106800.00,108200.00,106600.00,108200.00,39000,108200.00
2007-01-26,107500.00,107650.00,106100.00,106700.00,55000,106700.00
2007-01-25,108100.00,108100.00,107100.00,107300.00,31000,107300.00
2007-01-24,108850.00,108850.00,107100.00,107675.00,44000,107675.00
2007-01-23,108850.00,109490.00,108500.00,108650.00,26000,108650.00
2007-01-22,110100.00,110100.00,108700.00,109100.00,48000,109100.00
2007-01-19,109490.00,109700.00,109000.00,109450.00,21000,109450.00
2007-01-18,109000.00,109500.00,108700.00,109050.00,22000,109050.00
2007-01-17,108700.00,109510.00,108500.00,108600.00,15000,108600.00
2007-01-16,110100.00,110400.00,108600.00,108850.00,34000,108850.00
2007-01-12,110200.00,110200.00,109750.00,110000.00,29000,110000.00
2007-01-11,109700.00,110100.00,109400.00,110000.00,35000,110000.00
2007-01-10,109350.00,109550.00,108500.00,109490.00,37000,109490.00
2007-01-09,107510.00,109600.00,107510.00,109350.00,40000,109350.00
2007-01-08,107600.00,107800.00,107300.00,107500.00,34000,107500.00
2007-01-05,108800.00,108800.00,107000.00,107200.00,42000,107200.00
2007-01-04,109400.00,109400.00,108250.00,108850.00,46000,108850.00
2007-01-03,110400.00,110600.00,109000.00,109000.00,67000,109000.00
2006-12-29,109700.00,109990.00,109000.00,109990.00,25000,109990.00
2006-12-28,110250.00,110250.00,109600.00,110000.00,29000,110000.00
2006-12-27,110300.00,110300.00,110100.00,110100.00,13000,110100.00
2006-12-26,109700.00,110000.00,107900.00,110000.00,27000,110000.00
2006-12-22,110000.00,110550.00,109500.00,109700.00,23000,109700.00
2006-12-21,111200.00,111900.00,109500.00,110000.00,42000,110000.00
2006-12-20,113500.00,113500.00,111200.00,111420.00,42000,111420.00
2006-12-19,113300.00,113300.00,112450.00,113200.00,56000,113200.00
2006-12-18,114500.00,114500.00,113325.00,113450.00,42000,113450.00
2006-12-15,109800.00,113700.00,109800.00,113700.00,49000,113700.00
2006-12-14,110000.00,110200.00,109750.00,110100.00,51000,110100.00
2006-12-13,109200.00,110000.00,109000.00,109800.00,44000,109800.00
2006-12-12,107750.00,108800.00,107600.00,108800.00,28000,108800.00
2006-12-11,107100.00,108300.00,107100.00,107300.00,44000,107300.00
2006-12-08,107400.00,107600.00,107000.00,107050.00,15000,107050.00
2006-12-07,108996.00,108996.00,107000.00,107410.00,22000,107410.00
2006-12-06,107500.00,110000.00,107500.00,108995.00,65000,108995.00
2006-12-05,107400.00,108400.00,107200.00,108000.00,40000,108000.00
2006-12-04,106700.00,107310.00,106700.00,107200.00,54000,107200.00
2006-12-01,107300.00,107300.00,105900.00,106900.00,22000,106900.00
2006-11-30,105750.00,107200.00,105350.00,107100.00,31000,107100.00
2006-11-29,106000.00,106000.00,105200.00,105590.00,66000,105590.00
2006-11-28,106300.00,106300.00,105300.00,105700.00,15000,105700.00
2006-11-27,107800.00,107800.00,105990.00,106300.00,24000,106300.00
2006-11-24,107700.00,107800.00,107250.00,107610.00,22000,107610.00
2006-11-22,107400.00,107750.00,107400.00,107700.00,22000,107700.00
2006-11-21,107700.00,107700.00,107200.00,107400.00,38000,107400.00
2006-11-20,107100.00,107300.00,106800.00,107300.00,43000,107300.00
2006-11-17,106975.00,107000.00,106800.00,106800.00,12000,106800.00
2006-11-16,107550.00,107600.00,106800.00,106801.00,33000,106801.00
2006-11-15,106400.00,107400.00,106400.00,107400.00,33000,107400.00
2006-11-14,106600.00,106600.00,105490.00,106475.00,18000,106475.00
2006-11-13,107800.00,107900.00,105800.00,106350.00,41000,106350.00
2006-11-10,107900.00,108300.00,106800.00,107000.00,21000,107000.00
2006-11-09,108100.00,108800.00,106700.00,107200.00,90000,107200.00
2006-11-08,107700.00,107850.00,107000.00,107850.00,64000,107850.00
2006-11-07,106700.00,107390.00,106500.00,107000.00,49000,107000.00
2006-11-06,106000.00,107500.00,105900.00,107200.00,87000,107200.00
2006-11-03,104400.00,105010.00,104400.00,105000.00,49000,105000.00
2006-11-02,104700.00,105000.00,103300.00,104106.00,53000,104106.00
2006-11-01,105475.00,105600.00,104550.00,104790.00,43000,104790.00
2006-10-31,105500.00,105500.00,104900.00,105475.00,26000,105475.00
2006-10-30,103700.00,104800.00,103200.00,104500.00,37000,104500.00
2006-10-27,104700.00,105450.00,103300.00,103300.00,45000,103300.00
2006-10-26,102700.00,104700.00,102600.00,104700.00,80000,104700.00
2006-10-25,101000.00,102600.00,100500.00,101900.00,77000,101900.00
2006-10-24,100050.00,101200.00,100050.00,100600.00,44000,100600.00
2006-10-23,99900.00,100250.00,99900.00,100000.00,69000,100000.00
2006-10-20,100000.00,100000.00,99400.00,99900.00,24000,99900.00
2006-10-19,99900.00,100000.00,99800.00,99980.00,50000,99980.00
2006-10-18,98500.00,99800.00,98500.00,99425.00,58000,99425.00
2006-10-17,98700.00,99110.00,98700.00,98750.00,43000,98750.00
2006-10-16,98900.00,99200.00,98700.00,98900.00,44000,98900.00
2006-10-13,99825.00,100000.00,98600.00,98600.00,49000,98600.00
2006-10-12,99775.00,99999.00,99775.00,99825.00,8000,99825.00
2006-10-11,99190.00,99400.00,99000.00,99310.00,22000,99310.00
2006-10-10,98700.00,99790.00,98700.00,99390.00,36000,99390.00
2006-10-09,98500.00,98700.00,98300.00,98500.00,10000,98500.00
2006-10-06,98995.00,98995.00,98400.00,98400.00,9000,98400.00
2006-10-05,97400.00,100100.00,97400.00,98995.00,83000,98995.00
2006-10-04,97400.00,97800.00,97300.00,97699.00,34000,97699.00
2006-10-03,95800.00,97480.00,95700.00,97473.00,60000,97473.00
2006-10-02,95200.00,96350.00,95200.00,95800.00,45000,95800.00
2006-09-29,95600.00,96100.00,95600.00,95800.00,29000,95800.00
2006-09-28,95400.00,95775.00,94700.00,95200.00,31000,95200.00
2006-09-27,94200.00,95199.00,94200.00,95000.00,35000,95000.00
2006-09-26,93700.00,94800.00,93700.00,94400.00,45000,94400.00
2006-09-25,93690.00,93800.00,92875.00,93525.00,43000,93525.00
2006-09-22,94190.00,94300.00,93100.00,93690.00,36000,93690.00
2006-09-21,94880.00,94880.00,94150.00,94201.00,48000,94201.00
2006-09-20,94500.00,95200.00,94400.00,94880.00,33000,94880.00
2006-09-19,95500.00,95500.00,94400.00,94500.00,50000,94500.00
2006-09-18,96800.00,96850.00,95500.00,95500.00,47000,95500.00
2006-09-15,96850.00,97100.00,96400.00,96400.00,18000,96400.00
2006-09-14,96600.00,96900.00,96600.00,96900.00,6000,96900.00
2006-09-13,96000.00,96750.00,95800.00,96750.00,36000,96750.00
2006-09-12,96100.00,96600.00,96050.00,96490.00,20000,96490.00
2006-09-11,96300.00,96700.00,95600.00,96200.00,25000,96200.00
2006-09-08,95900.00,96200.00,95750.00,96100.00,31000,96100.00
2006-09-07,95800.00,96000.00,95800.00,95990.00,11000,95990.00
2006-09-06,96375.00,96375.00,96000.00,96051.00,11000,96051.00
2006-09-05,95950.00,96400.00,95410.00,96400.00,37000,96400.00
2006-09-01,95900.00,96000.00,95750.00,96000.00,25000,96000.00
2006-08-31,95710.00,96097.00,95702.00,96097.00,34000,96097.00
2006-08-30,95800.00,95801.00,95800.00,95801.00,12000,95801.00
2006-08-29,95900.00,96100.00,95700.00,96000.00,22000,96000.00
2006-08-28,96000.00,96500.00,95300.00,95900.00,31000,95900.00
2006-08-25,96400.00,96400.00,95775.00,96000.00,34000,96000.00
2006-08-24,95500.00,96700.00,95500.00,96300.00,98000,96300.00
2006-08-23,95450.00,95690.00,95000.00,95100.00,40000,95100.00
2006-08-22,95900.00,95900.00,95300.00,95300.00,17000,95300.00
2006-08-21,95200.00,95800.00,95200.00,95800.00,17000,95800.00
2006-08-18,94650.00,95572.00,94500.00,95300.00,50000,95300.00
2006-08-17,94300.00,94800.00,93700.00,94450.00,40000,94450.00
2006-08-16,92600.00,94700.00,92500.00,94550.00,67000,94550.00
2006-08-15,92600.00,92700.00,92000.00,92700.00,40000,92700.00
2006-08-14,93100.00,93116.00,92600.00,92685.00,13000,92685.00
2006-08-11,92990.00,93100.00,92775.00,93100.00,23000,93100.00
2006-08-10,92480.00,93100.00,92300.00,93100.00,19000,93100.00
2006-08-09,92600.00,93100.00,92600.00,92800.00,16000,92800.00
2006-08-08,92900.00,93700.00,92800.00,93000.00,61000,93000.00
2006-08-07,92000.00,92700.00,92000.00,92700.00,22000,92700.00
2006-08-04,91500.00,91790.00,91500.00,91710.00,14000,91710.00
2006-08-03,91500.00,91800.00,91300.00,91300.00,20000,91300.00
2006-08-02,91700.00,91750.00,91450.00,91500.00,21000,91500.00
2006-08-01,91600.00,92000.00,91350.00,91501.00,25000,91501.00
2006-07-31,91500.00,92000.00,91500.00,91600.00,25000,91600.00
2006-07-28,91350.00,91500.00,91290.00,91490.00,26000,91490.00
2006-07-27,91000.00,91300.00,90700.00,91180.00,45000,91180.00
2006-07-26,90750.00,91390.00,90600.00,91190.00,61000,91190.00
2006-07-25,90990.00,91000.00,90550.00,90550.00,22000,90550.00
2006-07-24,90200.00,91300.00,90150.00,91000.00,50000,91000.00
2006-07-21,90600.00,90600.00,89700.00,90200.00,48000,90200.00
2006-07-20,90700.00,91000.00,90600.00,90600.00,40000,90600.00
2006-07-19,90300.00,91000.00,90300.00,90850.00,42000,90850.00
2006-07-18,90450.00,90470.00,89950.00,90200.00,41000,90200.00
2006-07-17,89800.00,90300.00,89750.00,90150.00,32000,90150.00
2006-07-14,89700.00,89900.00,89600.00,89800.00,11000,89800.00
2006-07-13,90300.00,90400.00,89400.00,89700.00,51000,89700.00
2006-07-12,90900.00,90976.00,90450.00,90450.00,34000,90450.00
2006-07-11,90990.00,91025.00,90850.00,90850.00,27000,90850.00
2006-07-10,90100.00,91600.00,90100.00,91000.00,58000,91000.00
2006-07-07,90050.00,90200.00,89900.00,90200.00,66000,90200.00
2006-07-06,90400.00,90400.00,90250.00,90250.00,21000,90250.00
2006-07-05,91150.00,91150.00,90000.00,90200.00,54000,90200.00
2006-07-03,91800.00,92100.00,91400.00,91600.00,22000,91600.00
2006-06-30,92100.00,92200.00,91300.00,91659.00,20000,91659.00
2006-06-29,92000.00,92200.00,91200.00,92200.00,27000,92200.00
2006-06-28,91500.00,92100.00,91500.00,92050.00,43000,92050.00
2006-06-27,91600.00,91900.00,91450.00,91450.00,73000,91450.00
2006-06-26,92150.00,92150.00,89500.00,91500.00,80000,91500.00
2006-06-23,92180.00,92200.00,91990.00,92100.00,18000,92100.00
2006-06-22,92490.00,92500.00,91800.00,91980.00,29000,91980.00
2006-06-21,92000.00,92500.00,91700.00,92500.00,71000,92500.00
2006-06-20,92500.00,92500.00,92000.00,92300.00,35000,92300.00
2006-06-19,91875.00,92600.00,91875.00,92600.00,39000,92600.00
2006-06-16,91500.00,91800.00,91500.00,91600.00,23000,91600.00
2006-06-15,90400.00,92500.00,90400.00,91800.00,82000,91800.00
2006-06-14,90300.00,90350.00,90000.00,90100.00,46000,90100.00
2006-06-13,90150.00,90750.00,89800.00,90500.00,44000,90500.00
2006-06-12,90973.00,91000.00,90600.00,90650.00,18000,90650.00
2006-06-09,90400.00,91000.00,90400.00,90973.00,25000,90973.00
2006-06-08,90900.00,90900.00,89700.00,90401.00,99000,90401.00
2006-06-07,91490.00,91490.00,90800.00,90900.00,46000,90900.00
2006-06-06,91550.00,91700.00,90700.00,91500.00,37000,91500.00
2006-06-05,91600.00,91900.00,91600.00,91800.00,26000,91800.00
2006-06-02,92000.00,92000.00,91700.00,91750.00,20000,91750.00
2006-06-01,92340.00,92340.00,91550.00,91990.00,61000,91990.00
2006-05-31,92600.00,92600.00,92000.00,92290.00,57000,92290.00
2006-05-30,92400.00,92700.00,92100.00,92100.00,24000,92100.00
2006-05-26,92300.00,92500.00,91700.00,92500.00,58000,92500.00
2006-05-25,92500.00,92500.00,91600.00,92010.00,36000,92010.00
2006-05-24,91300.00,92600.00,91300.00,92200.00,39000,92200.00
2006-05-23,92500.00,92500.00,90900.00,91100.00,66000,91100.00
2006-05-22,91700.00,93100.00,91300.00,92900.00,124000,92900.00
2006-05-19,92600.00,93000.00,91100.00,91500.00,115000,91500.00
2006-05-18,90900.00,92600.00,90900.00,92100.00,167000,92100.00
2006-05-17,90500.00,90850.00,90150.00,90650.00,159000,90650.00
2006-05-16,90100.00,90790.00,90100.00,90500.00,38000,90500.00
2006-05-15,89400.00,90100.00,89400.00,89910.00,27000,89910.00
2006-05-12,89975.00,89975.00,89250.00,89503.00,29000,89503.00
2006-05-11,89810.00,90200.00,89750.00,89900.00,56000,89900.00
2006-05-10,89600.00,90200.00,89600.00,89800.00,53000,89800.00
2006-05-09,89000.00,89995.00,89000.00,89899.00,45000,89899.00
2006-05-08,89100.00,89900.00,89100.00,89200.00,63000,89200.00
2006-05-05,88300.00,88710.00,88000.00,88710.00,19000,88710.00
2006-05-04,88500.00,88500.00,88000.00,88000.00,25000,88000.00
2006-05-03,89050.00,89190.00,88520.00,88700.00,21000,88700.00
2006-05-02,89650.00,89700.00,89200.00,89280.00,26000,89280.00
2006-05-01,89000.00,89650.00,89000.00,89650.00,42000,89650.00
2006-04-28,87800.00,89000.00,87800.00,89000.00,37000,89000.00
2006-04-27,88600.00,88800.00,87800.00,88000.00,26000,88000.00
2006-04-26,86950.00,88700.00,86950.00,88700.00,63000,88700.00
2006-04-25,86850.00,86950.00,86650.00,86950.00,32000,86950.00
2006-04-24,86800.00,86800.00,86500.00,86800.00,26000,86800.00
2006-04-21,86550.00,86700.00,86150.00,86600.00,44000,86600.00
2006-04-20,86500.00,86700.00,86000.00,86450.00,88000,86450.00
2006-04-19,86300.00,86825.00,86100.00,86825.00,100000,86825.00
2006-04-18,86200.00,86300.00,85400.00,86100.00,66000,86100.00
2006-04-17,86700.00,87000.00,86000.00,86300.00,29000,86300.00
2006-04-13,87200.00,87200.00,86700.00,86700.00,52000,86700.00
2006-04-12,87800.00,87800.00,87100.00,87363.00,24000,87363.00
2006-04-11,88510.00,88510.00,87600.00,88000.00,27000,88000.00
2006-04-10,88800.00,89000.00,88000.00,88590.00,50000,88590.00
2006-04-07,89800.00,89800.00,88850.00,89200.00,26000,89200.00
2006-04-06,89800.00,90000.00,89700.00,90000.00,24000,90000.00
2006-04-05,89900.00,90100.00,89700.00,89990.00,22000,89990.00
2006-04-04,90490.00,90500.00,90000.00,90090.00,31000,90090.00
2006-04-03,90500.00,90650.00,90000.00,90490.00,63000,90490.00
2006-03-31,89800.00,90425.00,89800.00,90350.00,54000,90350.00
2006-03-30,89900.00,89900.00,89650.00,89660.00,15000,89660.00
2006-03-29,89700.00,89850.00,89625.00,89710.00,22000,89710.00
2006-03-28,89990.00,89990.00,89600.00,89600.00,16000,89600.00
2006-03-27,89500.00,90100.00,89500.00,89900.00,31000,89900.00
2006-03-24,89700.00,90100.00,89700.00,90000.00,23000,90000.00
2006-03-23,90000.00,90200.00,89800.00,90000.00,15000,90000.00
2006-03-22,89790.00,90300.00,89790.00,90000.00,36000,90000.00
2006-03-21,89550.00,90000.00,89550.00,89700.00,39000,89700.00
2006-03-20,89200.00,89900.00,89200.00,89900.00,47000,89900.00
2006-03-17,89350.00,89350.00,88500.00,88800.00,21000,88800.00
2006-03-16,89500.00,89500.00,89200.00,89200.00,8000,89200.00
2006-03-15,89600.00,89600.00,89000.00,89390.00,74000,89390.00
2006-03-14,90000.00,90100.00,89400.00,89750.00,56000,89750.00
2006-03-13,89900.00,90600.00,89850.00,90200.00,80000,90200.00
2006-03-10,89800.00,90200.00,89700.00,89900.00,99000,89900.00
2006-03-09,89000.00,89800.00,88900.00,89800.00,74000,89800.00
2006-03-08,88300.00,88990.00,88100.00,88700.00,28000,88700.00
2006-03-07,88000.00,88400.00,88000.00,88400.00,51000,88400.00
2006-03-06,87850.00,88400.00,87750.00,88100.00,75000,88100.00
2006-03-03,87100.00,87700.00,87100.00,87490.00,14000,87490.00
2006-03-02,86800.00,87200.00,86800.00,87000.00,12000,87000.00
2006-03-01,86800.00,87175.00,86700.00,86900.00,19000,86900.00
2006-02-28,87100.00,87125.00,86200.00,86800.00,58000,86800.00
2006-02-27,86950.00,87600.00,86700.00,87375.00,47000,87375.00
2006-02-24,87400.00,87400.00,86600.00,86950.00,17000,86950.00
2006-02-23,87115.00,87115.00,86900.00,87100.00,29000,87100.00
2006-02-22,87150.00,87350.00,87100.00,87100.00,43000,87100.00
2006-02-21,87500.00,87500.00,87300.00,87390.00,27000,87390.00
2006-02-17,87520.00,87800.00,87520.00,87675.00,20000,87675.00
2006-02-16,87900.00,87900.00,87590.00,87590.00,25000,87590.00
2006-02-15,88200.00,88400.00,87900.00,88000.00,20000,88000.00
2006-02-14,87700.00,88490.00,87700.00,88100.00,28000,88100.00
2006-02-13,87800.00,88000.00,87775.00,88000.00,19000,88000.00
2006-02-10,88000.00,88000.00,88000.00,88000.00,18000,88000.00
2006-02-09,88100.00,88100.00,87800.00,87800.00,6000,87800.00
2006-02-08,87700.00,87800.00,87500.00,87800.00,19000,87800.00
2006-02-07,88300.00,88300.00,87400.00,87700.00,21000,87700.00
2006-02-06,88100.00,88300.00,88000.00,88175.00,21000,88175.00
2006-02-03,88610.00,88610.00,88000.00,88275.00,21000,88275.00
2006-02-02,88900.00,88900.00,88690.00,88690.00,16000,88690.00
2006-02-01,89100.00,89190.00,88900.00,88990.00,37000,88990.00
2006-01-31,89275.00,89490.00,88990.00,89490.00,43000,89490.00
2006-01-30,89250.00,89600.00,89100.00,89290.00,35000,89290.00
2006-01-27,89600.00,89600.00,89500.00,89500.00,35000,89500.00
2006-01-26,89650.00,89650.00,89490.00,89600.00,19000,89600.00
2006-01-25,89600.00,89850.00,89500.00,89850.00,19000,89850.00
2006-01-24,89310.00,89700.00,89310.00,89600.00,16000,89600.00
2006-01-23,89500.00,89800.00,89300.00,89300.00,22000,89300.00
2006-01-20,89800.00,89800.00,89500.00,89500.00,18000,89500.00
2006-01-19,89850.00,90200.00,89800.00,90200.00,45000,90200.00
2006-01-18,89250.00,89950.00,89100.00,89950.00,56000,89950.00
2006-01-17,89100.00,89550.00,88700.00,89300.00,56000,89300.00
2006-01-13,89625.00,89625.00,89590.00,89600.00,15000,89600.00
2006-01-12,89410.00,89900.00,89300.00,89300.00,41000,89300.00
2006-01-11,89650.00,89800.00,89400.00,89410.00,26000,89410.00
2006-01-10,89700.00,89800.00,89500.00,89790.00,31000,89790.00
2006-01-09,89300.00,89900.00,89200.00,89900.00,54000,89900.00
2006-01-06,89800.00,90300.00,89500.00,89500.00,45000,89500.00
2006-01-05,89690.00,89800.00,89500.00,89800.00,45000,89800.00
2006-01-04,89200.00,90300.00,89200.00,89690.00,41000,89690.00
2006-01-03,88250.00,89300.00,88250.00,89300.00,45000,89300.00
2005-12-30,88550.00,88760.00,88350.00,88620.00,23000,88620.00
2005-12-29,88600.00,88700.00,88450.00,88700.00,11000,88700.00
2005-12-28,88700.00,88700.00,88500.00,88500.00,25000,88500.00
2005-12-27,88800.00,88975.00,88490.00,88600.00,33000,88600.00
2005-12-23,88600.00,88800.00,88600.00,88700.00,10000,88700.00
2005-12-22,89100.00,89100.00,88400.00,88400.00,43000,88400.00
2005-12-21,88900.00,88900.00,88500.00,88750.00,35000,88750.00
2005-12-20,88850.00,89000.00,88700.00,88700.00,24000,88700.00
2005-12-19,89300.00,89400.00,89000.00,89000.00,28000,89000.00
2005-12-16,89800.00,89800.00,89300.00,89300.00,45000,89300.00
2005-12-15,89300.00,89500.00,89300.00,89300.00,18000,89300.00
2005-12-14,89200.00,89900.00,89200.00,89200.00,27000,89200.00
2005-12-13,89600.00,89600.00,89000.00,89195.00,14000,89195.00
2005-12-12,89500.00,89800.00,89500.00,89500.00,15000,89500.00
2005-12-09,89500.00,89700.00,89500.00,89525.00,12000,89525.00
2005-12-08,89700.00,89875.00,89200.00,89590.00,20000,89590.00
2005-12-07,89700.00,89900.00,89390.00,89800.00,20000,89800.00
2005-12-06,89700.00,89900.00,89190.00,89900.00,27000,89900.00
2005-12-05,90700.00,90700.00,89190.00,89190.00,92000,89190.00
2005-12-02,90900.00,91200.00,90800.00,90900.00,35000,90900.00
2005-12-01,89500.00,90880.00,89500.00,90880.00,83000,90880.00
2005-11-30,88510.00,89390.00,88510.00,89390.00,36000,89390.00
2005-11-29,88000.00,88310.00,88000.00,88310.00,11000,88310.00
2005-11-28,87700.00,88500.00,87700.00,87800.00,27000,87800.00
2005-11-25,87800.00,88300.00,87800.00,87900.00,24000,87900.00
2005-11-23,87300.00,88600.00,87300.00,88100.00,46000,88100.00
2005-11-22,87800.00,87800.00,86400.00,87390.00,84000,87390.00
2005-11-21,89300.00,89300.00,87800.00,88000.00,46000,88000.00
2005-11-18,89500.00,89900.00,89500.00,89500.00,10000,89500.00
2005-11-17,89000.00,89800.00,89000.00,89700.00,32000,89700.00
2005-11-16,89850.00,89850.00,88700.00,89000.00,33000,89000.00
2005-11-15,90200.00,90200.00,89900.00,89990.00,50000,89990.00
2005-11-14,90450.00,90450.00,89900.00,90140.00,29000,90140.00
2005-11-11,90490.00,90900.00,90400.00,90500.00,42000,90500.00
2005-11-10,90490.00,90500.00,90000.00,90490.00,34000,90490.00
2005-11-09,90600.00,90600.00,90250.00,90440.00,37000,90440.00
2005-11-08,89800.00,90800.00,89800.00,90650.00,126000,90650.00
2005-11-07,88000.00,89890.00,87400.00,89890.00,91000,89890.00
2005-11-04,88300.00,88600.00,87700.00,88300.00,43000,88300.00
2005-11-03,87300.00,88491.00,87300.00,88300.00,37000,88300.00
2005-11-02,87000.00,87300.00,86625.00,87200.00,58000,87200.00
2005-11-01,85990.00,86700.00,85790.00,86600.00,45000,86600.00
2005-10-31,85390.00,85900.00,85200.00,85900.00,28000,85900.00
2005-10-28,85050.00,85390.00,85050.00,85200.00,18000,85200.00
2005-10-27,84900.00,84900.00,84800.00,84900.00,37000,84900.00
2005-10-26,85000.00,85300.00,84900.00,84900.00,36000,84900.00
2005-10-25,85000.00,85100.00,84700.00,85100.00,45000,85100.00
2005-10-24,84900.00,85300.00,84800.00,84800.00,47000,84800.00
2005-10-21,84600.00,84600.00,84300.00,84500.00,24000,84500.00
2005-10-20,84800.00,84800.00,84305.00,84500.00,52000,84500.00
2005-10-19,84700.00,84900.00,84300.00,84500.00,55000,84500.00
2005-10-18,84900.00,84990.00,84600.00,84600.00,33000,84600.00
2005-10-17,84700.00,84850.00,84600.00,84850.00,61000,84850.00
2005-10-14,84400.00,84600.00,84000.00,84600.00,43000,84600.00
2005-10-13,84600.00,84780.00,84300.00,84300.00,60000,84300.00
2005-10-12,84400.00,84800.00,84225.00,84800.00,66000,84800.00
2005-10-11,84500.00,84900.00,84250.00,84400.00,72000,84400.00
2005-10-10,83200.00,84500.00,83200.00,84500.00,69000,84500.00
2005-10-07,83000.00,83200.00,83000.00,83100.00,35000,83100.00
2005-10-06,83050.00,83200.00,82950.00,83100.00,61000,83100.00
2005-10-05,82900.00,83200.00,82790.00,83050.00,31000,83050.00
2005-10-04,82500.00,82500.00,82490.00,82500.00,45000,82500.00
2005-10-03,82500.00,82600.00,82100.00,82400.00,44000,82400.00
2005-09-30,81400.00,82400.00,80850.00,82000.00,77000,82000.00
2005-09-29,82350.00,82350.00,81300.00,81400.00,79000,81400.00
2005-09-28,82500.00,82600.00,82350.00,82350.00,57000,82350.00
2005-09-27,82500.00,82650.00,82300.00,82500.00,50000,82500.00
2005-09-26,83200.00,84100.00,82400.00,82500.00,62000,82500.00
2005-09-23,80300.00,83200.00,80300.00,82500.00,72000,82500.00
2005-09-22,80000.00,81700.00,78800.00,80500.00,116000,80500.00
2005-09-21,81600.00,81700.00,80460.00,80500.00,51000,80500.00
2005-09-20,81800.00,82400.00,81510.00,81600.00,46000,81600.00
2005-09-19,81950.00,82400.00,81300.00,81600.00,86000,81600.00
2005-09-16,82700.00,83000.00,81400.00,81400.00,92000,81400.00
2005-09-15,82690.00,82900.00,82500.00,82500.00,69000,82500.00
2005-09-14,83200.00,83600.00,82800.00,83100.00,71000,83100.00
2005-09-13,83100.00,83200.00,82600.00,83190.00,99000,83190.00
2005-09-12,83600.00,83800.00,83100.00,83390.00,59000,83390.00
2005-09-09,83900.00,84300.00,83750.00,83750.00,33000,83750.00
2005-09-08,83800.00,84400.00,83800.00,84400.00,29000,84400.00
2005-09-07,83950.00,84100.00,83900.00,84100.00,22000,84100.00
2005-09-06,83250.00,84600.00,83200.00,83800.00,62000,83800.00
2005-09-02,82700.00,83000.00,82700.00,82990.00,35000,82990.00
2005-09-01,83290.00,83290.00,82680.00,82700.00,36000,82700.00
2005-08-31,82900.00,83150.00,82500.00,83150.00,19000,83150.00
2005-08-30,83100.00,83200.00,82890.00,82900.00,17000,82900.00
2005-08-29,83000.00,83300.00,82400.00,83300.00,27000,83300.00
2005-08-26,83725.00,83800.00,83100.00,83200.00,33000,83200.00
2005-08-25,84200.00,84200.00,83700.00,83700.00,13000,83700.00
2005-08-24,84600.00,84600.00,84100.00,84375.00,19000,84375.00
2005-08-23,84600.00,84800.00,84600.00,84600.00,10000,84600.00
2005-08-22,84800.00,84800.00,84400.00,84600.00,11000,84600.00
2005-08-19,84400.00,85200.00,84400.00,85000.00,27000,85000.00
2005-08-18,82750.00,85000.00,82650.00,84700.00,77000,84700.00
2005-08-17,83225.00,83225.00,82950.00,82950.00,22000,82950.00
2005-08-16,83250.00,83400.00,82990.00,83225.00,33000,83225.00
2005-08-15,83900.00,83925.00,83200.00,83390.00,29000,83390.00
2005-08-12,84100.00,84200.00,83750.00,84200.00,17000,84200.00
2005-08-11,83000.00,84100.00,83000.00,84100.00,31000,84100.00
2005-08-10,83125.00,83260.00,83000.00,83200.00,27000,83200.00
2005-08-09,83300.00,83300.00,83000.00,83200.00,31000,83200.00
2005-08-08,83750.00,83950.00,83200.00,83300.00,30000,83300.00
2005-08-05,84000.00,84300.00,83500.00,83500.00,42000,83500.00
2005-08-04,83250.00,84000.00,83200.00,83995.00,67000,83995.00
2005-08-03,83750.00,83800.00,83300.00,83400.00,28000,83400.00
2005-08-02,84100.00,84100.00,83600.00,83600.00,19000,83600.00
2005-08-01,83825.00,84100.00,83800.00,84100.00,19000,84100.00
2005-07-29,83700.00,83800.00,83350.00,83500.00,19000,83500.00
2005-07-28,83600.00,83900.00,83500.00,83700.00,24000,83700.00
2005-07-27,84000.00,84200.00,83800.00,83800.00,16000,83800.00
2005-07-26,84100.00,84100.00,83700.00,83800.00,25000,83800.00
2005-07-25,84050.00,84050.00,83700.00,84000.00,18000,84000.00
2005-07-22,83750.00,83830.00,83700.00,83710.00,20000,83710.00
2005-07-21,83650.00,83879.00,83650.00,83700.00,10000,83700.00
2005-07-20,83790.00,83920.00,83690.00,83880.00,15000,83880.00
2005-07-19,83600.00,83900.00,83600.00,83700.00,22000,83700.00
2005-07-18,84000.00,84000.00,83600.00,83600.00,12000,83600.00
2005-07-15,83700.00,84100.00,83600.00,84000.00,36000,84000.00
2005-07-14,84500.00,84550.00,83600.00,83700.00,19000,83700.00
2005-07-13,84600.00,84600.00,84350.00,84400.00,7000,84400.00
2005-07-12,84800.00,84800.00,84300.00,84600.00,17000,84600.00
2005-07-11,84900.00,85400.00,84800.00,85300.00,17000,85300.00
2005-07-08,85100.00,85100.00,84700.00,85000.00,15000,85000.00
2005-07-07,84700.00,85450.00,84700.00,85200.00,18000,85200.00
2005-07-06,84600.00,85375.00,84500.00,85375.00,30000,85375.00
2005-07-05,83875.00,84400.00,83840.00,84300.00,23000,84300.00
2005-07-01,83800.00,83850.00,83600.00,83840.00,15000,83840.00
2005-06-30,83200.00,83700.00,83200.00,83500.00,9000,83500.00
2005-06-29,83400.00,83400.00,83200.00,83350.00,17000,83350.00
2005-06-28,83700.00,83700.00,83100.00,83100.00,22000,83100.00
2005-06-27,83000.00,83700.00,82800.00,83500.00,41000,83500.00
2005-06-24,82510.00,83100.00,82510.00,82800.00,22000,82800.00
2005-06-23,82995.00,84300.00,82995.00,83000.00,29000,83000.00
2005-06-22,83350.00,83400.00,82850.00,83000.00,12000,83000.00
2005-06-21,82700.00,84098.00,82700.00,83650.00,42000,83650.00
2005-06-20,82300.00,83100.00,82300.00,82700.00,66000,82700.00
2005-06-17,83700.00,83700.00,82375.00,82375.00,98000,82375.00
2005-06-16,83610.00,83900.00,83100.00,83520.00,42000,83520.00
2005-06-15,84250.00,84250.00,83500.00,83610.00,18000,83610.00
2005-06-14,84300.00,84400.00,84100.00,84400.00,15000,84400.00
2005-06-13,83700.00,84400.00,83400.00,84400.00,20000,84400.00
2005-06-10,83200.00,83500.00,82800.00,83000.00,26000,83000.00
2005-06-09,83000.00,83490.00,83000.00,83075.00,9000,83075.00
2005-06-08,83500.00,83500.00,82900.00,83100.00,17000,83100.00
2005-06-07,83200.00,83640.00,83200.00,83390.00,17000,83390.00
2005-06-06,83500.00,83900.00,83000.00,83190.00,31000,83190.00
2005-06-03,84110.00,84110.00,83790.00,83800.00,12000,83800.00
2005-06-02,84350.00,84350.00,84000.00,84125.00,14000,84125.00
2005-06-01,84300.00,84700.00,84210.00,84350.00,13000,84350.00
2005-05-31,85200.00,85600.00,84100.00,84100.00,52000,84100.00
2005-05-27,84500.00,85400.00,84500.00,85370.00,29000,85370.00
2005-05-26,85450.00,85450.00,84500.00,84750.00,31000,84750.00
2005-05-25,85500.00,85700.00,85050.00,85200.00,44000,85200.00
2005-05-24,83800.00,85800.00,83800.00,85500.00,102000,85500.00
2005-05-23,84300.00,84300.00,83450.00,83490.00,24000,83490.00
2005-05-20,83700.00,84000.00,83600.00,84000.00,41000,84000.00
2005-05-19,83000.00,84100.00,82800.00,83700.00,20000,83700.00
2005-05-18,82700.00,83000.00,82600.00,82900.00,9000,82900.00
2005-05-17,82550.00,82800.00,82400.00,82500.00,36000,82500.00
2005-05-16,83200.00,83200.00,82500.00,82500.00,33000,82500.00
2005-05-13,83500.00,83500.00,82950.00,83000.00,23000,83000.00
2005-05-12,83300.00,83450.00,82900.00,83150.00,29000,83150.00
2005-05-11,83500.00,83700.00,82650.00,82775.00,41000,82775.00
2005-05-10,83950.00,83950.00,82700.00,83100.00,30000,83100.00
2005-05-09,84500.00,84500.00,83250.00,83250.00,24000,83250.00