p03_AAPL.txt

Date,Open,High,Low,Close,Volume,Adj Close
2006-01-03 00:00:00,72.38,74.75,72.25,74.75,28829800,74.43
2006-01-04 00:00:00,75.13,75.98,74.5,74.97,22128700,74.65
2006-01-05 00:00:00,74.83,74.9,73.75,74.38,16050800,74.06
2006-01-06 00:00:00,75.25,76.7,74.55,76.3,25159200,75.97
2006-01-09 00:00:00,76.73,77.2,75.74,76.05,24108600,75.72
2006-01-10 00:00:00,76.25,81.89,75.83,80.86,81423900,80.51
2006-01-11 00:00:00,83.84,84.8,82.59,83.9,53349800,83.54
2006-01-12 00:00:00,84.97,86.4,83.62,84.29,45743200,83.93
2006-01-13 00:00:00,84.99,86.01,84.6,85.59,27725200,85.22
2006-01-17 00:00:00,85.7,86.38,83.87,84.71,29843700,84.35
2006-01-18 00:00:00,83.08,84.05,81.85,82.49,42879900,82.14
2006-01-19 00:00:00,81.25,81.66,78.74,79.04,60566000,78.7
2006-01-20 00:00:00,79.28,80.04,75.83,76.09,40527100,75.76
2006-01-23 00:00:00,76.1,79.56,76.0,77.67,37847500,77.34
2006-01-24 00:00:00,78.76,79.42,75.77,76.04,40794800,75.71
2006-01-25 00:00:00,77.39,77.5,73.25,74.2,45563800,73.88
2006-01-26 00:00:00,74.53,75.43,71.93,72.33,42192400,72.02
2006-01-27 00:00:00,72.95,73.6,71.1,72.03,34066600,71.72
2006-01-30 00:00:00,71.17,76.6,70.87,75.0,49942900,74.68
2006-01-31 00:00:00,75.5,76.34,73.75,75.51,32626500,75.19
2006-02-01 00:00:00,74.95,76.46,74.64,75.42,18613800,75.1
2006-02-02 00:00:00,75.1,75.36,72.05,72.1,25261500,71.79
2006-02-03 00:00:00,72.24,72.79,71.04,71.85,24718700,71.54
2006-02-06 00:00:00,72.02,72.51,66.74,67.3,58991700,67.01
2006-02-07 00:00:00,68.27,69.48,66.68,67.6,49601100,67.31
2006-02-08 00:00:00,68.49,69.08,66.0,68.81,34039800,68.52
2006-02-09 00:00:00,69.1,69.23,64.53,64.95,41063000,64.67
2006-02-10 00:00:00,65.18,67.67,62.9,67.31,62874200,67.02
2006-02-13 00:00:00,66.63,66.75,64.64,64.71,31553500,64.43
2006-02-14 00:00:00,65.1,68.1,65.0,67.64,41462100,67.35
2006-02-15 00:00:00,67.16,69.62,66.75,69.22,41420400,68.92
2006-02-16 00:00:00,69.91,71.01,69.48,70.57,33863400,70.27
2006-02-17 00:00:00,70.3,70.89,69.61,70.29,20571400,69.99
2006-02-21 00:00:00,70.59,70.8,68.68,69.08,27843100,68.78
2006-02-22 00:00:00,69.0,71.67,68.0,71.32,34937100,71.02
2006-02-23 00:00:00,71.79,73.0,71.43,71.75,30604200,71.44
2006-02-24 00:00:00,72.14,72.89,71.2,71.46,19098000,71.15
2006-02-27 00:00:00,71.99,72.12,70.65,70.99,28258600,70.69
2006-02-28 00:00:00,71.58,72.4,68.1,68.49,45249300,68.2
2006-03-01 00:00:00,68.84,69.49,68.02,69.1,27279200,68.8
2006-03-02 00:00:00,68.99,69.99,68.67,69.61,22331200,69.31
2006-03-03 00:00:00,69.4,69.91,67.53,67.72,26345300,67.43
2006-03-06 00:00:00,67.69,67.72,64.94,65.48,32595200,65.2
2006-03-07 00:00:00,65.76,66.9,65.08,66.31,31174200,66.03
2006-03-08 00:00:00,66.29,67.2,65.35,65.66,23330400,65.38
2006-03-09 00:00:00,65.98,66.47,63.81,63.93,28546600,63.66
2006-03-10 00:00:00,64.05,64.49,62.45,63.19,37255100,62.92
2006-03-13 00:00:00,65.05,66.28,64.79,65.68,30756700,65.4
2006-03-14 00:00:00,65.77,67.32,65.5,67.32,22929300,67.03
2006-03-15 00:00:00,67.71,68.04,65.52,66.23,31857000,65.95
2006-03-16 00:00:00,66.85,66.9,64.3,64.31,26772800,64.04
2006-03-17 00:00:00,64.75,65.54,64.11,64.66,29001500,64.38
2006-03-20 00:00:00,65.22,65.46,63.87,63.99,21622900,63.72
2006-03-21 00:00:00,64.29,64.34,61.39,61.81,47991700,61.55
2006-03-22 00:00:00,62.16,63.25,61.27,61.67,48067700,61.41
2006-03-23 00:00:00,61.82,61.9,59.61,60.16,50993800,59.9
2006-03-24 00:00:00,60.25,60.94,59.03,59.96,38285000,59.7
2006-03-27 00:00:00,60.35,61.38,59.4,59.51,39574000,59.26
2006-03-28 00:00:00,59.63,60.14,58.25,58.71,48940100,58.46
2006-03-29 00:00:00,59.13,62.52,57.67,62.33,83815500,62.06
2006-03-30 00:00:00,62.82,63.3,61.53,62.75,49666100,62.48
2006-03-31 00:00:00,63.25,63.61,62.24,62.72,29119900,62.45
2006-04-03 00:00:00,63.67,64.12,62.61,62.65,29135400,62.38
2006-04-04 00:00:00,62.1,62.22,61.05,61.17,33283000,60.91
2006-04-05 00:00:00,64.71,67.21,64.15,67.21,79764600,66.92
2006-04-06 00:00:00,68.3,72.05,68.2,71.24,95134600,70.94
2006-04-07 00:00:00,70.93,71.21,68.47,69.79,55187100,69.49
2006-04-10 00:00:00,70.29,70.93,68.45,68.67,32268400,68.38
2006-04-11 00:00:00,68.99,69.3,67.07,67.99,33547000,67.7
2006-04-12 00:00:00,68.01,68.17,66.3,66.71,26424800,66.42
2006-04-13 00:00:00,66.34,67.44,65.81,66.47,26238500,66.19
2006-04-17 00:00:00,66.51,66.84,64.35,64.81,25783500,64.53
2006-04-18 00:00:00,65.04,66.47,64.79,66.22,28387300,65.94
2006-04-19 00:00:00,66.82,67.0,65.47,65.65,38786900,65.37
2006-04-20 00:00:00,69.51,70.0,66.2,67.63,59535100,67.34
2006-04-21 00:00:00,68.19,68.64,66.47,67.04,28178100,66.75
2006-04-24 00:00:00,66.85,66.92,65.5,65.75,25251000,65.47
2006-04-25 00:00:00,65.96,66.59,65.56,66.17,18895100,65.89
2006-04-26 00:00:00,66.65,68.28,66.4,68.15,25388800,67.86
2006-04-27 00:00:00,67.73,69.86,67.35,69.36,30212400,69.06
2006-04-28 00:00:00,69.38,71.3,69.2,70.39,27144200,70.09
2006-05-01 00:00:00,70.77,71.54,69.16,69.6,26799300,69.3
2006-05-02 00:00:00,70.15,71.98,70.11,71.62,27559400,71.31
2006-05-03 00:00:00,71.83,71.95,70.18,71.14,24535400,70.84
2006-05-04 00:00:00,71.22,72.89,70.46,71.13,30729300,70.83
2006-05-05 00:00:00,71.86,72.25,71.15,71.89,20139700,71.58
2006-05-08 00:00:00,72.99,73.8,71.72,71.89,21244700,71.58
2006-05-09 00:00:00,71.82,72.56,70.62,71.03,18988100,70.73
2006-05-10 00:00:00,71.29,71.33,69.61,70.6,16424600,70.3
2006-05-11 00:00:00,70.79,70.84,67.55,68.15,29024600,67.86
2006-05-12 00:00:00,67.85,68.69,66.86,67.7,22920500,67.41
2006-05-15 00:00:00,67.37,68.38,67.12,67.79,18899200,67.5
2006-05-16 00:00:00,68.1,68.25,64.75,64.98,33455000,64.7
2006-05-17 00:00:00,64.71,65.7,64.07,65.26,26935500,64.98
2006-05-18 00:00:00,65.68,66.26,63.12,63.18,23515800,62.91
2006-05-19 00:00:00,63.26,64.88,62.82,64.51,35209500,64.23
2006-05-22 00:00:00,63.87,63.99,62.77,63.38,25677700,63.11
2006-05-23 00:00:00,64.86,65.19,63.0,63.15,24800500,62.88
2006-05-24 00:00:00,62.99,63.65,61.56,63.34,32715400,63.07
2006-05-25 00:00:00,64.26,64.45,63.29,64.33,16549000,64.05
2006-05-26 00:00:00,64.31,64.56,63.14,63.55,15462500,63.28
2006-05-30 00:00:00,63.29,63.3,61.22,61.22,20121500,60.96
2006-05-31 00:00:00,61.76,61.79,58.69,59.77,45749200,59.51
2006-06-01 00:00:00,59.85,62.28,59.52,62.17,33661000,61.9
2006-06-02 00:00:00,62.99,63.1,60.88,61.66,24492400,61.4
2006-06-05 00:00:00,61.15,61.15,59.97,60.0,21635200,59.74
2006-06-06 00:00:00,60.22,60.63,58.91,59.72,25929900,59.46
2006-06-07 00:00:00,60.1,60.4,58.35,58.56,26803800,58.31
2006-06-08 00:00:00,58.44,60.93,57.15,60.76,49910100,60.5
2006-06-09 00:00:00,61.18,61.56,59.1,59.24,27708500,58.99
2006-06-12 00:00:00,59.4,59.73,56.96,57.0,25635200,56.76
2006-06-13 00:00:00,57.61,59.1,57.36,58.33,38594400,58.08
2006-06-14 00:00:00,58.28,58.78,56.69,57.61,31362000,57.36
2006-06-15 00:00:00,57.3,59.74,56.75,59.38,42513700,59.13
2006-06-16 00:00:00,58.96,59.19,57.52,57.56,29932200,57.31
2006-06-19 00:00:00,57.83,58.18,57.0,57.2,25163400,56.96
2006-06-20 00:00:00,57.61,58.35,57.29,57.47,24034800,57.22
2006-06-21 00:00:00,57.74,58.71,57.3,57.86,30832000,57.61
2006-06-22 00:00:00,58.2,59.75,58.07,59.58,34486900,59.33
2006-06-23 00:00:00,59.72,60.17,58.73,58.83,23578700,58.58
2006-06-26 00:00:00,59.17,59.2,58.37,58.99,16662000,58.74
2006-06-27 00:00:00,59.09,59.22,57.4,57.43,19664700,57.18
2006-06-28 00:00:00,57.29,57.3,55.41,56.02,30382300,55.78
2006-06-29 00:00:00,56.76,59.09,56.39,58.97,31192800,58.72
2006-06-30 00:00:00,57.59,57.75,56.5,57.27,26417700,57.03
2006-07-03 00:00:00,57.52,58.18,57.34,57.95,6956100,57.7
2006-07-05 00:00:00,57.15,57.6,56.56,57.0,18508600,56.76
2006-07-06 00:00:00,57.09,57.4,55.61,55.77,22614600,55.53
2006-07-07 00:00:00,55.48,56.55,54.67,55.4,28548600,55.16
2006-07-10 00:00:00,55.7,56.49,54.5,55.0,18905200,54.76
2006-07-11 00:00:00,55.11,55.99,54.53,55.65,29465100,55.41
2006-07-12 00:00:00,55.17,55.24,52.92,52.96,33118900,52.73
2006-07-13 00:00:00,52.03,54.12,51.41,52.25,44639500,52.03
2006-07-14 00:00:00,52.5,52.89,50.16,50.67,35465600,50.45
2006-07-17 00:00:00,51.73,53.11,51.65,52.37,36590800,52.15
2006-07-18 00:00:00,53.16,53.85,51.85,52.9,35730300,52.67
2006-07-19 00:00:00,52.96,55.08,52.36,54.1,49669400,53.87
2006-07-20 00:00:00,60.96,61.59,59.72,60.5,70433800,60.24
2006-07-21 00:00:00,59.82,61.15,59.64,60.72,31853300,60.46
2006-07-24 00:00:00,61.26,62.1,60.43,61.42,25816300,61.16
2006-07-25 00:00:00,61.78,62.09,60.78,61.93,21038200,61.67
2006-07-26 00:00:00,62.0,64.64,61.68,63.87,32086700,63.6
2006-07-27 00:00:00,64.5,65.02,62.86,63.4,26251600,63.13
2006-07-28 00:00:00,63.94,65.68,63.5,65.59,24696700,65.31
2006-07-31 00:00:00,66.83,68.63,66.28,67.96,31887200,67.67
2006-08-01 00:00:00,67.22,67.93,65.94,67.18,25420200,66.89
2006-08-02 00:00:00,67.65,68.68,67.51,68.16,19670300,67.87
2006-08-03 00:00:00,67.91,70.0,67.81,69.59,30037300,69.29
2006-08-04 00:00:00,67.05,68.61,64.96,68.3,66173800,68.01
2006-08-07 00:00:00,67.72,69.6,66.31,67.21,44482600,66.92
2006-08-08 00:00:00,67.09,67.11,64.51,64.78,35638000,64.5
2006-08-09 00:00:00,65.43,65.6,63.4,63.59,34137100,63.32
2006-08-10 00:00:00,63.25,64.81,62.7,64.07,24920000,63.8
2006-08-11 00:00:00,63.23,64.13,62.58,63.65,27768900,63.38
2006-08-14 00:00:00,64.05,65.22,63.6,63.94,25629300,63.67
2006-08-15 00:00:00,65.34,66.5,64.8,66.45,30762600,66.17
2006-08-16 00:00:00,67.1,68.07,66.33,67.98,27903000,67.69
2006-08-17 00:00:00,68.0,68.66,67.18,67.59,20755300,67.3
2006-08-18 00:00:00,67.71,68.4,67.26,67.91,19155500,67.62
2006-08-21 00:00:00,67.3,67.31,66.15,66.56,18793800,66.28
2006-08-22 00:00:00,66.68,68.32,66.5,67.62,20606000,67.33
2006-08-23 00:00:00,68.0,68.65,66.94,67.31,19152100,67.02
2006-08-24 00:00:00,67.89,68.19,66.27,67.81,23399700,67.52
2006-08-25 00:00:00,67.34,69.05,67.31,68.75,19427100,68.46
2006-08-28 00:00:00,68.5,68.61,66.68,66.98,26362900,66.69
2006-08-29 00:00:00,66.99,67.26,65.12,66.48,33833300,66.2
2006-08-30 00:00:00,67.34,67.82,66.68,66.96,24290800,66.67
2006-08-31 00:00:00,67.28,68.3,66.66,67.85,20524900,67.56
2006-09-01 00:00:00,68.48,68.65,67.82,68.38,14589100,68.09
2006-09-05 00:00:00,68.97,71.5,68.55,71.48,36159200,71.17
2006-09-06 00:00:00,71.08,71.69,69.7,70.03,34789400,69.73
2006-09-07 00:00:00,70.6,73.48,70.25,72.8,45284200,72.49
2006-09-08 00:00:00,73.37,73.57,71.91,72.52,31997200,72.21
2006-09-11 00:00:00,72.43,73.73,71.42,72.5,33897300,72.19
2006-09-12 00:00:00,72.81,73.45,71.45,72.63,60167400,72.32
2006-09-13 00:00:00,72.85,74.32,72.3,74.2,40933500,73.88
2006-09-14 00:00:00,73.72,74.67,73.46,74.17,28633200,73.85
2006-09-15 00:00:00,74.6,74.98,73.29,74.1,35066200,73.78
2006-09-18 00:00:00,73.8,74.86,73.3,73.89,25188500,73.57
2006-09-19 00:00:00,74.1,74.36,72.8,73.77,25358900,73.45
2006-09-20 00:00:00,74.38,75.68,74.22,75.26,29385400,74.94
2006-09-21 00:00:00,75.25,76.06,74.02,74.65,28361600,74.33
2006-09-22 00:00:00,74.3,74.34,72.58,73.0,23754000,72.69
2006-09-25 00:00:00,73.81,75.86,73.72,75.75,30678300,75.43
2006-09-26 00:00:00,76.18,77.78,76.1,77.61,39391000,77.28
2006-09-27 00:00:00,77.17,77.47,75.82,76.41,28941900,76.08
2006-09-28 00:00:00,77.02,77.48,75.95,77.01,25843200,76.68
2006-09-29 00:00:00,77.11,77.52,76.68,76.98,14493300,76.65
2006-10-02 00:00:00,75.1,75.87,74.3,74.86,25451400,74.54
2006-10-03 00:00:00,74.45,74.95,73.19,74.08,28239600,73.76
2006-10-04 00:00:00,74.1,75.46,73.16,75.38,29610100,75.06
2006-10-05 00:00:00,74.53,76.16,74.13,74.83,24424400,74.51
2006-10-06 00:00:00,74.42,75.04,73.81,74.22,16677100,73.9
2006-10-09 00:00:00,73.8,75.08,73.53,74.63,15650800,74.31
2006-10-10 00:00:00,74.54,74.58,73.08,73.81,18985300,73.49
2006-10-11 00:00:00,73.42,73.98,72.6,73.23,20423400,72.92
2006-10-12 00:00:00,73.61,75.39,73.6,75.26,21173400,74.94
2006-10-13 00:00:00,75.63,76.88,74.74,75.02,24435600,74.7
2006-10-16 00:00:00,75.19,75.88,74.79,75.4,18167600,75.08
2006-10-17 00:00:00,75.04,75.27,74.04,74.29,17175900,73.97
2006-10-18 00:00:00,74.75,75.37,73.91,74.53,40496700,74.21
2006-10-19 00:00:00,79.26,79.95,78.16,78.99,54034900,78.65
2006-10-20 00:00:00,78.97,79.99,78.67,79.95,22836200,79.61
2006-10-23 00:00:00,79.99,81.9,79.75,81.46,29732400,81.11
2006-10-24 00:00:00,81.21,81.68,80.2,81.05,16543300,80.7
2006-10-25 00:00:00,81.35,82.0,81.01,81.68,17329100,81.33
2006-10-26 00:00:00,81.9,82.6,81.13,82.19,15455600,81.84
2006-10-27 00:00:00,81.75,82.45,80.01,80.41,21248800,80.07
2006-10-30 00:00:00,79.99,80.9,79.5,80.42,17854200,80.08
2006-10-31 00:00:00,81.45,81.68,80.23,81.08,17909800,80.73
2006-11-01 00:00:00,81.1,81.38,78.36,79.16,21828300,78.82
2006-11-02 00:00:00,78.92,79.32,78.5,78.98,16624400,78.64
2006-11-03 00:00:00,79.36,79.53,77.79,78.29,15424600,77.96
2006-11-06 00:00:00,78.95,80.06,78.43,79.71,15520600,79.37
2006-11-07 00:00:00,80.45,81.0,80.13,80.51,18783300,80.17
2006-11-08 00:00:00,80.02,82.69,79.89,82.45,24675600,82.1
2006-11-09 00:00:00,82.9,84.69,82.12,83.34,32966200,82.98
2006-11-10 00:00:00,83.55,83.6,82.5,83.12,13352300,82.76
2006-11-13 00:00:00,83.22,84.45,82.64,84.35,16095500,83.99
2006-11-14 00:00:00,84.8,85.0,83.9,85.0,21034100,84.64
2006-11-15 00:00:00,85.05,85.9,84.0,84.05,23404400,83.69
2006-11-16 00:00:00,84.87,86.3,84.62,85.61,24783600,85.24
2006-11-17 00:00:00,85.14,85.94,85.0,85.85,16658000,85.48
2006-11-20 00:00:00,85.4,87.0,85.2,86.47,20385500,86.1
2006-11-21 00:00:00,87.42,88.6,87.11,88.6,22238100,88.22
2006-11-22 00:00:00,88.99,90.75,87.85,90.31,23997900,89.92
2006-11-24 00:00:00,89.53,93.08,89.5,91.63,18524200,91.24
2006-11-27 00:00:00,92.51,93.16,89.5,89.54,38387000,89.16
2006-11-28 00:00:00,90.36,91.97,89.91,91.81,37006200,91.42
2006-11-29 00:00:00,93.0,93.15,90.25,91.8,41324400,91.41
2006-11-30 00:00:00,92.21,92.68,91.06,91.66,31088800,91.27
2006-12-01 00:00:00,91.8,92.33,90.1,91.32,28395700,90.93
2006-12-04 00:00:00,91.88,92.05,90.5,91.12,25340600,90.73
2006-12-05 00:00:00,91.65,92.33,90.87,91.27,23672800,90.88
2006-12-06 00:00:00,90.64,91.39,89.67,89.83,22792300,89.45
2006-12-07 00:00:00,90.03,90.5,86.9,87.04,35886700,86.67
2006-12-08 00:00:00,87.23,89.39,87.0,88.26,28009900,87.88
2006-12-11 00:00:00,88.9,89.3,88.05,88.75,17849300,88.37
2006-12-12 00:00:00,88.61,88.84,85.53,86.14,36665000,85.77
2006-12-13 00:00:00,87.95,89.07,87.15,89.05,30609000,88.67
2006-12-14 00:00:00,89.05,90.0,88.26,88.55,29726100,88.17
2006-12-15 00:00:00,89.02,89.22,87.33,87.72,26426400,87.34
2006-12-18 00:00:00,87.63,88.0,84.59,85.47,25770600,85.1
2006-12-19 00:00:00,84.73,86.68,83.62,86.31,32550200,85.94
2006-12-20 00:00:00,86.47,86.67,84.74,84.76,20274700,84.4
2006-12-21 00:00:00,84.7,85.48,82.2,82.9,32271400,82.55
2006-12-22 00:00:00,83.46,84.04,81.6,82.2,21903700,81.85
2006-12-26 00:00:00,82.15,82.57,80.89,81.51,17524600,81.16
2006-12-27 00:00:00,78.15,82.0,76.77,81.52,69134100,81.17
2006-12-28 00:00:00,80.22,81.25,79.65,80.87,39995600,80.52
2006-12-29 00:00:00,83.95,85.4,83.36,84.84,38443900,84.48
2007-01-03 00:00:00,86.29,86.58,81.9,83.8,44225700,83.44
2007-01-04 00:00:00,84.05,85.95,83.82,85.66,30259300,85.29
2007-01-05 00:00:00,85.77,86.2,84.4,85.05,29812200,84.69
2007-01-08 00:00:00,85.96,86.53,85.28,85.47,28468100,85.1
2007-01-09 00:00:00,86.45,92.98,85.15,92.57,119617800,92.17
2007-01-10 00:00:00,94.75,97.8,93.45,97.0,105460000,96.59
2007-01-11 00:00:00,95.94,96.78,95.1,95.8,51437600,95.39
2007-01-12 00:00:00,94.59,95.06,93.23,94.62,46881800,94.22
2007-01-16 00:00:00,95.68,97.25,95.45,97.1,44431300,96.68
2007-01-17 00:00:00,97.56,97.6,94.82,94.95,58795000,94.54
2007-01-18 00:00:00,92.1,92.11,89.05,89.07,84450200,88.69
2007-01-19 00:00:00,88.63,89.65,88.12,88.5,48731200,88.12
2007-01-22 00:00:00,89.14,89.16,85.65,86.79,51929500,86.42
2007-01-23 00:00:00,85.73,87.51,85.51,85.7,43122300,85.33
2007-01-24 00:00:00,86.68,87.15,86.08,86.7,33136200,86.33
2007-01-25 00:00:00,87.11,88.5,86.03,86.25,32356200,85.88
2007-01-26 00:00:00,87.11,87.37,84.99,85.38,35245500,85.01
2007-01-29 00:00:00,86.3,86.65,85.53,85.94,32202300,85.57
2007-01-30 00:00:00,86.43,86.49,85.25,85.55,20641800,85.18
2007-01-31 00:00:00,84.86,86.0,84.35,85.73,30573900,85.36
2007-02-01 00:00:00,86.23,86.27,84.74,84.74,23726500,84.38
2007-02-02 00:00:00,84.12,85.25,83.7,84.75,22197500,84.39
2007-02-05 00:00:00,84.3,85.23,83.94,83.94,20673300,83.58
2007-02-06 00:00:00,84.45,84.47,82.86,84.15,30871200,83.79
2007-02-07 00:00:00,84.48,86.38,83.55,86.15,38100900,85.78
2007-02-08 00:00:00,85.43,86.51,85.41,86.18,24251100,85.81
2007-02-09 00:00:00,85.88,86.2,83.21,83.27,30733600,82.91
2007-02-12 00:00:00,84.43,85.18,83.63,84.88,25859700,84.52
2007-02-13 00:00:00,85.16,85.29,84.3,84.7,20749500,84.34
2007-02-14 00:00:00,84.63,85.64,84.57,85.3,18142200,84.94
2007-02-15 00:00:00,85.44,85.62,84.78,85.21,12987900,84.85
2007-02-16 00:00:00,85.25,85.41,84.66,84.83,14281000,84.47
2007-02-20 00:00:00,84.65,86.16,84.16,85.9,22060800,85.53
2007-02-21 00:00:00,85.98,89.49,85.96,89.2,41261200,88.82
2007-02-22 00:00:00,90.8,90.81,88.53,89.51,29936600,89.13
2007-02-23 00:00:00,89.16,90.34,88.85,89.07,18496200,88.69
2007-02-26 00:00:00,89.84,90.0,87.61,88.51,21994600,88.13
2007-02-27 00:00:00,86.3,87.08,83.41,83.93,40921900,83.57
2007-02-28 00:00:00,83.0,85.6,83.0,84.61,32838400,84.25
2007-03-01 00:00:00,84.03,88.31,83.75,87.06,50554600,86.69
2007-03-02 00:00:00,86.77,87.54,85.21,85.41,30714300,85.04
2007-03-05 00:00:00,85.89,88.65,85.76,86.32,29960700,85.95
2007-03-06 00:00:00,87.8,88.31,87.4,88.19,25828100,87.81
2007-03-07 00:00:00,88.05,88.97,87.45,87.72,22367300,87.34
2007-03-08 00:00:00,88.59,88.72,87.46,88.0,18250400,87.62
2007-03-09 00:00:00,88.8,88.85,87.4,87.97,16137000,87.59
2007-03-12 00:00:00,88.07,89.99,87.99,89.87,26050300,89.49
2007-03-13 00:00:00,89.41,90.6,88.4,88.4,30996100,88.02
2007-03-14 00:00:00,88.6,90.0,87.92,90.0,28449500,89.62
2007-03-15 00:00:00,89.96,90.36,89.31,89.57,19982100,89.19
2007-03-16 00:00:00,89.54,89.99,89.32,89.59,20418000,89.21
2007-03-19 00:00:00,90.24,91.55,89.59,91.13,25462900,90.74
2007-03-20 00:00:00,91.35,91.84,91.06,91.48,17461300,91.09
2007-03-21 00:00:00,91.99,94.0,91.65,93.87,24532000,93.47
2007-03-22 00:00:00,93.73,94.36,93.0,93.96,20053300,93.56
2007-03-23 00:00:00,93.35,94.07,93.3,93.52,16103000,93.12
2007-03-26 00:00:00,93.99,95.9,93.3,95.85,30892400,95.44
2007-03-27 00:00:00,95.71,96.83,95.0,95.46,33287600,95.05
2007-03-28 00:00:00,94.88,95.4,93.15,93.24,33654900,92.84
2007-03-29 00:00:00,94.19,94.19,92.23,93.75,25918700,93.35
2007-03-30 00:00:00,94.28,94.68,92.75,92.91,21448500,92.51
2007-04-02 00:00:00,94.14,94.25,93.02,93.65,17928300,93.25
2007-04-03 00:00:00,94.14,95.23,93.76,94.5,20854800,94.1
2007-04-04 00:00:00,94.94,95.14,94.13,94.27,17028000,93.87
2007-04-05 00:00:00,94.12,94.68,93.52,94.68,12697000,94.28
2007-04-09 00:00:00,95.21,95.3,93.04,93.65,14762200,93.25
2007-04-10 00:00:00,93.67,94.26,93.41,94.25,12588100,93.85
2007-04-11 00:00:00,93.9,93.95,92.33,92.59,19607800,92.19
2007-04-12 00:00:00,92.04,92.31,90.72,92.19,23452700,91.8
2007-04-13 00:00:00,90.9,91.4,90.06,90.24,25712200,89.85
2007-04-16 00:00:00,90.57,91.5,90.25,91.43,21751200,91.04
2007-04-17 00:00:00,92.0,92.3,89.7,90.35,26854300,89.96
2007-04-18 00:00:00,90.16,90.85,89.6,90.4,16573000,90.01
2007-04-19 00:00:00,90.19,91.25,89.83,90.27,15211200,89.88
2007-04-20 00:00:00,90.89,91.18,90.55,90.97,18670700,90.58
2007-04-23 00:00:00,91.59,93.8,91.42,93.51,27867500,93.11
2007-04-24 00:00:00,93.96,96.39,91.3,93.24,37687600,92.84
2007-04-25 00:00:00,94.23,95.4,93.8,95.35,42398000,94.94
2007-04-26 00:00:00,101.58,102.5,98.3,98.84,62063500,98.42
2007-04-27 00:00:00,98.18,99.95,97.69,99.92,24978700,99.49
2007-04-30 00:00:00,100.09,101.0,99.67,99.8,22018200,99.37
2007-05-01 00:00:00,99.59,100.35,98.55,99.47,19018700,99.04
2007-05-02 00:00:00,99.65,100.54,99.47,100.39,18040900,99.96
2007-05-03 00:00:00,100.73,101.45,100.01,100.4,20574200,99.97
2007-05-04 00:00:00,100.8,101.6,100.5,100.81,13642400,100.38
2007-05-07 00:00:00,101.08,104.35,101.01,103.92,30769900,103.48
2007-05-08 00:00:00,103.47,105.15,103.42,105.06,27999900,104.61
2007-05-09 00:00:00,104.91,106.96,104.89,106.88,25634200,106.42
2007-05-10 00:00:00,106.63,108.84,105.92,107.34,42759200,106.88
2007-05-11 00:00:00,107.74,109.13,106.78,108.74,23346300,108.28
2007-05-14 00:00:00,109.62,110.0,108.25,109.36,23283800,108.89
2007-05-15 00:00:00,109.57,110.2,106.48,107.52,34089800,107.06
2007-05-16 00:00:00,108.53,108.83,103.42,107.34,40241700,106.88
2007-05-17 00:00:00,107.15,109.87,107.15,109.44,26260400,108.97
2007-05-18 00:00:00,110.23,110.64,109.77,110.02,22190900,109.55
2007-05-21 00:00:00,110.31,112.45,110.05,111.98,22853300,111.5
2007-05-22 00:00:00,112.49,113.75,112.01,113.54,20443200,113.05
2007-05-23 00:00:00,114.02,115.0,112.59,112.89,32549100,112.41
2007-05-24 00:00:00,112.81,114.46,110.37,110.69,31691500,110.22
2007-05-25 00:00:00,112.0,113.78,111.5,113.62,22605700,113.13
2007-05-29 00:00:00,114.45,114.86,112.69,114.35,23060500,113.86
2007-05-30 00:00:00,114.3,118.88,113.53,118.77,52801600,118.26
2007-05-31 00:00:00,120.07,122.17,119.54,121.19,46323800,120.67
2007-06-01 00:00:00,121.1,121.19,118.29,118.4,31616500,117.89
2007-06-04 00:00:00,118.63,121.73,117.9,121.33,31666900,120.81
2007-06-05 00:00:00,121.41,122.69,120.5,122.67,32885200,122.15
2007-06-06 00:00:00,122.3,124.05,121.95,123.64,39722900,123.11
2007-06-07 00:00:00,124.99,127.61,123.19,124.07,68395700,123.54
2007-06-08 00:00:00,125.82,125.83,122.29,124.49,44345800,123.96
2007-06-11 00:00:00,126.0,126.15,119.54,120.19,66937800,119.68
2007-06-12 00:00:00,119.35,121.71,118.31,120.38,50948800,119.87
2007-06-13 00:00:00,121.15,121.19,115.4,117.5,61476900,117.0
2007-06-14 00:00:00,117.2,119.45,116.42,118.75,34759500,118.24
2007-06-15 00:00:00,120.62,120.67,119.86,120.5,28972100,119.98
2007-06-18 00:00:00,123.28,125.18,122.54,125.09,32521600,124.56
2007-06-19 00:00:00,124.69,125.01,122.91,123.66,33679500,123.13
2007-06-20 00:00:00,123.87,124.66,121.5,121.55,32054000,121.03
2007-06-21 00:00:00,121.7,124.29,120.72,123.9,30965900,123.37
2007-06-22 00:00:00,123.85,124.45,122.38,123.0,22567000,122.47
2007-06-25 00:00:00,124.19,125.09,121.06,122.34,34478700,121.82
2007-06-26 00:00:00,123.98,124.0,118.72,119.65,48035900,119.14
2007-06-27 00:00:00,120.61,122.04,119.26,121.89,34810600,121.37
2007-06-28 00:00:00,122.36,122.49,120.0,120.56,29933700,120.04
2007-06-29 00:00:00,121.97,124.0,121.09,122.04,40637200,121.52
2007-07-02 00:00:00,121.05,122.09,119.3,121.26,35530800,120.74
2007-07-03 00:00:00,122.0,127.4,121.5,127.17,41517200,126.63
2007-07-05 00:00:00,128.8,132.97,128.69,132.75,51894700,132.18
2007-07-06 00:00:00,133.13,133.34,130.4,132.3,31239100,131.73
2007-07-09 00:00:00,132.38,132.9,129.18,130.33,35565000,129.77
2007-07-10 00:00:00,128.88,134.5,128.81,132.35,44821700,131.78
2007-07-11 00:00:00,132.07,133.7,131.31,132.39,29349000,131.82
2007-07-12 00:00:00,133.85,134.24,132.39,134.07,25164600,133.5
2007-07-13 00:00:00,135.03,137.85,134.52,137.73,32414500,137.14
2007-07-16 00:00:00,138.39,139.98,137.5,138.1,33432600,137.51
2007-07-17 00:00:00,138.3,139.6,137.5,138.91,25355700,138.32
2007-07-18 00:00:00,138.19,138.44,136.04,138.12,27030600,137.53
2007-07-19 00:00:00,140.3,140.81,139.65,140.0,26174700,139.4
2007-07-20 00:00:00,141.65,144.18,140.0,143.75,41706200,143.14
2007-07-23 00:00:00,143.31,145.22,140.93,143.7,37017500,143.09
2007-07-24 00:00:00,138.88,141.0,134.15,134.89,64117600,134.31
2007-07-25 00:00:00,137.35,138.36,135.0,137.26,53435100,136.67
2007-07-26 00:00:00,145.91,148.5,136.96,146.0,78093900,145.38
2007-07-27 00:00:00,146.19,148.92,143.78,143.85,41467800,143.24
2007-07-30 00:00:00,144.33,145.45,139.57,141.43,39535300,140.83
2007-07-31 00:00:00,142.97,143.48,131.52,131.76,62942600,131.2
2007-08-01 00:00:00,133.64,135.38,127.77,135.0,62505600,134.42
2007-08-02 00:00:00,136.65,136.96,134.15,136.49,30451600,135.91
2007-08-03 00:00:00,135.26,135.95,131.5,131.85,24256700,131.29
2007-08-06 00:00:00,132.9,135.27,128.3,135.25,33041800,134.67
2007-08-07 00:00:00,134.94,137.24,132.63,135.03,33926300,134.45
2007-08-08 00:00:00,136.76,136.86,132.0,134.01,28860600,133.44
2007-08-09 00:00:00,131.11,133.0,125.09,126.39,40192700,125.85
2007-08-10 00:00:00,123.12,127.75,120.3,125.0,50383900,124.47
2007-08-13 00:00:00,128.32,129.35,126.5,127.79,26889700,127.24
2007-08-14 00:00:00,128.29,128.3,123.71,124.03,26393100,123.5
2007-08-15 00:00:00,122.74,124.86,119.65,119.9,35459000,119.39
2007-08-16 00:00:00,117.01,118.5,111.62,117.05,66667500,116.55
2007-08-17 00:00:00,122.01,123.5,119.82,122.06,42680800,121.54
2007-08-20 00:00:00,123.96,124.5,120.5,122.22,28689900,121.7
2007-08-21 00:00:00,122.21,128.96,121.0,127.57,46537400,127.02
2007-08-22 00:00:00,131.22,132.75,130.33,132.51,37920200,131.94
2007-08-23 00:00:00,133.09,133.34,129.76,131.07,30958500,130.51
2007-08-24 00:00:00,130.53,135.37,129.81,135.3,32565500,134.72
2007-08-27 00:00:00,133.39,134.66,132.1,132.25,25265700,131.68
2007-08-28 00:00:00,130.99,132.41,126.63,126.82,42120200,126.28
2007-08-29 00:00:00,129.88,134.18,129.54,134.08,41673600,133.51
2007-08-30 00:00:00,132.67,138.25,132.3,136.25,51270800,135.67
2007-08-31 00:00:00,139.49,139.65,137.41,138.48,31317400,137.89
2007-09-04 00:00:00,139.94,145.73,139.84,144.16,47030100,143.54
2007-09-05 00:00:00,144.97,145.84,136.1,136.76,83150800,136.18
2007-09-06 00:00:00,135.56,137.57,132.71,135.01,67902200,134.43
2007-09-07 00:00:00,132.01,132.3,130.0,131.77,51092000,131.21
2007-09-10 00:00:00,136.99,138.04,133.95,136.71,53137100,136.13
2007-09-11 00:00:00,137.9,138.3,133.75,135.49,34710200,134.91
2007-09-12 00:00:00,135.99,139.4,135.75,136.85,36527500,136.26
2007-09-13 00:00:00,138.83,139.0,136.65,137.2,23434400,136.61
2007-09-14 00:00:00,136.57,138.98,136.2,138.81,21690000,138.22
2007-09-17 00:00:00,138.99,140.59,137.6,138.41,28334700,137.82
2007-09-18 00:00:00,139.06,142.85,137.83,140.92,38003200,140.32
2007-09-19 00:00:00,143.02,143.16,139.4,140.77,36674300,140.17
2007-09-20 00:00:00,140.15,141.79,139.32,140.31,24708600,139.71
2007-09-21 00:00:00,141.14,144.65,140.31,144.15,40674300,143.53
2007-09-24 00:00:00,146.73,149.85,146.65,148.28,37577200,147.65
2007-09-25 00:00:00,146.84,153.22,146.82,153.18,42591100,152.53
2007-09-26 00:00:00,154.47,155.0,151.25,152.77,34831000,152.12
2007-09-27 00:00:00,153.77,154.52,152.32,154.5,23507100,153.84
2007-09-28 00:00:00,153.44,154.6,152.75,153.47,21967900,152.81
2007-10-01 00:00:00,154.63,157.41,152.93,156.34,29895300,155.67
2007-10-02 00:00:00,156.55,158.59,155.89,158.45,28288200,157.77
2007-10-03 00:00:00,157.78,159.18,157.01,157.92,24732800,157.24
2007-10-04 00:00:00,158.0,158.08,153.5,156.24,23462800,155.57
2007-10-05 00:00:00,158.37,161.58,157.7,161.45,33695400,160.76
2007-10-08 00:00:00,163.49,167.91,162.97,167.91,29854600,167.19
2007-10-09 00:00:00,170.2,171.11,166.68,167.86,39438800,167.14
2007-10-10 00:00:00,167.55,167.88,165.6,166.79,23842500,166.08
2007-10-11 00:00:00,169.49,171.88,153.21,162.23,58714000,161.54
2007-10-12 00:00:00,163.01,167.28,161.8,167.25,35292000,166.53
2007-10-15 00:00:00,167.98,169.57,163.5,166.98,38497500,166.27
2007-10-16 00:00:00,165.54,170.18,165.15,169.58,38136800,168.86
2007-10-17 00:00:00,172.69,173.04,169.18,172.75,40271900,172.01
2007-10-18 00:00:00,171.5,174.19,171.05,173.5,29417000,172.76
2007-10-19 00:00:00,174.24,174.63,170.0,170.42,46135000,169.69
2007-10-22 00:00:00,170.35,174.9,169.96,174.36,58910700,173.61
2007-10-23 00:00:00,188.56,188.6,182.76,186.16,64113000,185.36
2007-10-24 00:00:00,185.81,187.21,179.24,185.93,46017200,185.14
2007-10-25 00:00:00,184.87,185.9,181.66,182.78,34771500,182.0
2007-10-26 00:00:00,185.29,185.37,182.88,184.7,25219800,183.91
2007-10-29 00:00:00,185.45,186.59,184.7,185.09,19305500,184.3
2007-10-30 00:00:00,186.18,189.37,184.73,187.0,33550500,186.2
2007-10-31 00:00:00,187.63,190.12,184.95,189.95,29761100,189.14
2007-11-01 00:00:00,188.6,190.1,180.0,187.44,28751300,186.64
2007-11-02 00:00:00,189.21,189.44,183.49,187.87,35789800,187.07
2007-11-05 00:00:00,185.29,188.96,184.24,186.18,28720600,185.38
2007-11-06 00:00:00,187.05,192.0,185.27,191.79,34097400,190.97
2007-11-07 00:00:00,190.61,192.68,186.13,186.3,35473400,185.5
2007-11-08 00:00:00,186.67,186.9,167.77,175.47,67458500,174.72
2007-11-09 00:00:00,171.15,175.12,165.21,165.37,54458700,164.66
2007-11-12 00:00:00,165.28,167.7,150.63,153.76,63057700,153.1
2007-11-13 00:00:00,160.85,170.98,153.76,169.96,62034100,169.23
2007-11-14 00:00:00,177.16,177.57,163.74,166.11,51695400,165.4
2007-11-15 00:00:00,166.39,169.59,160.3,164.3,53095600,163.6
2007-11-16 00:00:00,165.3,167.02,159.33,166.39,49391300,165.68
2007-11-19 00:00:00,166.1,168.2,162.1,163.95,41196800,163.25
2007-11-20 00:00:00,165.67,171.79,163.53,168.85,55130100,168.13
2007-11-21 00:00:00,165.84,172.35,164.67,168.46,43493200,167.74
2007-11-23 00:00:00,172.0,172.05,169.75,171.54,16634200,170.81
2007-11-26 00:00:00,173.59,177.27,172.35,172.54,46634100,171.8
2007-11-27 00:00:00,175.22,175.79,170.01,174.81,47036800,174.06
2007-11-28 00:00:00,176.82,180.6,175.35,180.22,41104000,179.45
2007-11-29 00:00:00,179.43,185.17,179.15,184.29,37533100,183.5
2007-11-30 00:00:00,187.34,187.7,179.7,182.22,42421500,181.44
2007-12-03 00:00:00,181.86,184.14,177.7,178.86,34338200,178.1
2007-12-04 00:00:00,177.15,180.9,176.99,179.81,27635700,179.04
2007-12-05 00:00:00,182.89,186.0,182.41,185.5,31871500,184.71
2007-12-06 00:00:00,186.19,190.1,186.12,189.95,32136100,189.14
2007-12-07 00:00:00,190.54,194.99,188.04,194.3,38073800,193.47
2007-12-10 00:00:00,193.59,195.66,192.69,194.21,25799200,193.38
2007-12-11 00:00:00,194.75,196.83,187.39,188.54,39675900,187.73
2007-12-12 00:00:00,193.44,194.48,185.76,190.86,43773600,190.04
2007-12-13 00:00:00,190.19,192.12,187.82,191.83,30879200,191.01
2007-12-14 00:00:00,190.37,193.2,189.54,190.39,24082600,189.58
2007-12-17 00:00:00,190.72,192.65,182.98,184.4,36596200,183.61
2007-12-18 00:00:00,186.52,187.33,178.6,182.98,43664400,182.2
2007-12-19 00:00:00,182.98,184.64,180.9,183.12,29552800,182.34
2007-12-20 00:00:00,185.43,187.83,183.33,187.21,27644900,186.41
2007-12-21 00:00:00,190.12,193.91,189.89,193.91,35498600,193.08
2007-12-24 00:00:00,195.03,199.33,194.79,198.8,17150100,197.95
2007-12-26 00:00:00,199.01,200.96,196.82,198.95,25133300,198.1
2007-12-27 00:00:00,198.95,202.96,197.8,198.57,28411700,197.72
2007-12-28 00:00:00,200.59,201.56,196.88,199.83,24987400,198.98
2007-12-31 00:00:00,199.5,200.5,197.75,198.08,19261900,197.23
2008-01-02 00:00:00,199.27,200.26,192.55,194.84,38542100,194.01
2008-01-03 00:00:00,195.41,197.39,192.69,194.93,30073800,194.1
2008-01-04 00:00:00,191.45,193.0,178.89,180.05,51994000,179.28
2008-01-07 00:00:00,181.25,183.6,170.23,177.64,74006900,176.88
2008-01-08 00:00:00,180.14,182.46,170.8,171.25,54422000,170.52
2008-01-09 00:00:00,171.3,179.5,168.3,179.4,64781500,178.63
2008-01-10 00:00:00,177.58,181.0,175.41,178.02,52963400,177.26
2008-01-11 00:00:00,176.0,177.85,170.0,172.69,44010200,171.95
2008-01-14 00:00:00,177.52,179.42,175.17,178.78,39301800,178.02
2008-01-15 00:00:00,177.72,179.22,164.66,169.04,83688500,168.32
2008-01-16 00:00:00,165.23,169.01,156.7,159.64,79065900,158.96
2008-01-17 00:00:00,161.51,165.36,158.42,160.89,62780700,160.2
2008-01-18 00:00:00,161.71,165.75,159.61,161.36,61583700,160.67
2008-01-22 00:00:00,148.06,159.98,146.0,155.64,86955500,154.97
2008-01-23 00:00:00,136.19,140.0,126.14,139.07,120463200,138.48
2008-01-24 00:00:00,139.99,140.7,132.01,135.6,71638100,135.02
2008-01-25 00:00:00,138.99,139.09,129.61,130.01,55526400,129.45
2008-01-28 00:00:00,128.16,133.2,126.45,130.01,52673000,129.45
2008-01-29 00:00:00,131.15,132.79,129.05,131.54,39285100,130.98
2008-01-30 00:00:00,131.37,135.45,130.0,132.18,44394700,131.61
2008-01-31 00:00:00,129.45,136.65,129.4,135.36,48059800,134.78
2008-02-01 00:00:00,136.24,136.59,132.18,133.75,36098000,133.18
2008-02-04 00:00:00,134.21,135.9,131.42,131.65,32115500,131.09
2008-02-05 00:00:00,130.43,134.0,128.9,129.36,40751500,128.81
2008-02-06 00:00:00,130.83,131.92,121.77,122.0,56188300,121.48
2008-02-07 00:00:00,119.97,124.78,117.27,121.24,74404700,120.72
2008-02-08 00:00:00,122.08,125.7,121.6,125.48,48427600,124.94
2008-02-11 00:00:00,128.01,129.98,127.2,129.45,42908300,128.9
2008-02-12 00:00:00,130.7,131.0,123.62,124.86,43785000,124.33
2008-02-13 00:00:00,126.68,129.78,125.63,129.4,34590500,128.85
2008-02-14 00:00:00,129.4,130.8,127.01,127.46,34074900,126.92
2008-02-15 00:00:00,126.27,127.08,124.06,124.63,32189300,124.1
2008-02-19 00:00:00,125.99,126.75,121.44,122.18,35894500,121.66
2008-02-20 00:00:00,122.2,124.6,121.68,123.82,34551400,123.29
2008-02-21 00:00:00,126.05,126.47,120.86,121.54,33504100,121.02
2008-02-22 00:00:00,122.48,122.51,115.87,119.46,54638500,118.95
2008-02-25 00:00:00,118.59,120.17,116.66,119.74,44884800,119.23
2008-02-26 00:00:00,117.64,121.09,115.44,119.15,53746000,118.64
2008-02-27 00:00:00,118.23,123.05,118.09,122.96,52683500,122.43
2008-02-28 00:00:00,127.2,132.2,125.77,129.91,57794800,129.35
2008-02-29 00:00:00,129.29,130.21,124.8,125.02,44838600,124.49
2008-03-03 00:00:00,124.44,125.98,118.0,121.73,56894400,121.21
2008-03-04 00:00:00,121.99,124.88,120.4,124.62,63763700,124.09
2008-03-05 00:00:00,123.58,125.14,122.25,124.49,43637000,123.96
2008-03-06 00:00:00,124.61,127.5,120.81,120.93,52632100,120.41
2008-03-07 00:00:00,120.41,122.98,119.05,122.25,43945100,121.73
2008-03-10 00:00:00,121.98,123.46,119.37,119.69,35699600,119.18
2008-03-11 00:00:00,124.1,127.48,122.0,127.35,41569400,126.81
2008-03-12 00:00:00,127.04,128.68,125.17,126.03,37843900,125.49
2008-03-13 00:00:00,124.1,129.5,123.0,127.94,45075100,127.39
2008-03-14 00:00:00,129.88,130.3,124.2,126.61,41308600,126.07
2008-03-17 00:00:00,122.55,128.59,122.55,126.73,38307100,126.19
2008-03-18 00:00:00,129.18,133.0,128.67,132.82,43040000,132.25
2008-03-19 00:00:00,133.12,134.29,129.67,129.67,36090600,129.12
2008-03-20 00:00:00,131.12,133.29,129.18,133.27,32456700,132.7
2008-03-24 00:00:00,134.01,140.85,133.64,139.53,38104300,138.93
2008-03-25 00:00:00,139.96,143.1,137.33,140.98,37585400,140.38
2008-03-26 00:00:00,140.87,145.74,140.64,145.06,42217300,144.44
2008-03-27 00:00:00,144.95,145.31,139.99,140.25,35708200,139.65
2008-03-28 00:00:00,141.8,144.65,141.6,143.01,25521800,142.4
2008-03-31 00:00:00,143.27,145.71,142.52,143.5,27430900,142.89
2008-04-01 00:00:00,146.3,149.66,143.61,149.53,36877400,148.89
2008-04-02 00:00:00,148.78,151.2,145.85,147.49,37320300,146.86
2008-04-03 00:00:00,147.06,153.63,147.0,151.61,37556000,150.96
2008-04-04 00:00:00,152.19,154.71,150.75,153.08,30514900,152.43
2008-04-07 00:00:00,156.13,159.69,155.11,155.89,41368800,155.22
2008-04-08 00:00:00,153.55,156.45,152.32,152.84,36224800,152.19
2008-04-09 00:00:00,153.31,153.89,150.46,151.44,31192800,150.79
2008-04-10 00:00:00,151.13,155.42,150.6,154.55,34134400,153.89
2008-04-11 00:00:00,152.72,153.3,146.4,147.14,43217000,146.51
2008-04-14 00:00:00,146.77,149.25,144.54,147.78,30181700,147.15
2008-04-15 00:00:00,149.4,149.72,145.72,148.38,24929900,147.75
2008-04-16 00:00:00,151.72,154.1,150.62,153.7,28420500,153.04
2008-04-17 00:00:00,154.17,156.0,153.35,154.49,25152400,153.83
2008-04-18 00:00:00,159.12,162.26,158.38,161.04,36670200,160.35
2008-04-21 00:00:00,162.21,168.5,161.76,168.16,37112600,167.44
2008-04-22 00:00:00,167.4,168.0,158.09,160.2,51413300,159.52
2008-04-23 00:00:00,164.05,164.84,161.08,162.89,53721100,162.19
2008-04-24 00:00:00,165.34,169.98,159.19,168.94,60573800,168.22
2008-04-25 00:00:00,170.7,171.1,166.42,169.73,35445500,169.0
2008-04-28 00:00:00,169.75,173.75,169.13,172.24,28114800,171.5
2008-04-29 00:00:00,171.11,175.66,170.25,175.05,32981300,174.3
2008-04-30 00:00:00,176.19,180.0,172.92,173.95,40697300,173.21
2008-05-01 00:00:00,174.96,180.0,174.86,180.0,32270600,179.23
2008-05-02 00:00:00,180.19,181.92,178.55,180.94,35931500,180.17
2008-05-05 00:00:00,181.92,185.31,181.05,184.73,30519900,183.94
2008-05-06 00:00:00,184.66,187.12,182.18,186.66,32816800,185.86
2008-05-07 00:00:00,186.05,188.2,180.54,182.59,41326200,181.81
2008-05-08 00:00:00,183.77,186.5,183.07,185.06,32110200,184.27
2008-05-09 00:00:00,183.16,184.25,181.37,183.45,24038300,182.67
2008-05-12 00:00:00,185.21,188.87,182.85,188.16,29234400,187.36
2008-05-13 00:00:00,188.61,191.45,187.86,189.96,29401300,189.15
2008-05-14 00:00:00,191.23,192.24,185.57,186.26,32743700,185.46
2008-05-15 00:00:00,186.81,189.9,184.2,189.73,31186000,188.92
2008-05-16 00:00:00,190.11,190.3,187.0,187.62,27348900,186.82
2008-05-19 00:00:00,187.86,188.69,181.3,183.6,33779300,182.82
2008-05-20 00:00:00,181.82,186.16,180.12,185.9,34637500,185.11
2008-05-21 00:00:00,185.67,187.95,176.25,178.19,41344900,177.43
2008-05-22 00:00:00,179.26,181.33,172.0,177.05,43097700,176.29
2008-05-23 00:00:00,180.77,181.99,177.8,181.17,32389900,180.4
2008-05-27 00:00:00,182.75,186.43,181.84,186.43,28210900,185.63
2008-05-28 00:00:00,187.41,187.95,183.72,187.01,26570700,186.21
2008-05-29 00:00:00,186.76,188.2,185.5,186.69,23113800,185.89
2008-05-30 00:00:00,187.45,189.54,187.38,188.75,21792300,187.94
2008-06-02 00:00:00,188.6,189.65,184.53,186.1,24280000,185.3
2008-06-03 00:00:00,186.86,188.2,182.34,185.37,26804300,184.58
2008-06-04 00:00:00,184.02,187.09,183.23,185.19,25963700,184.4
2008-06-05 00:00:00,186.34,189.84,185.7,189.43,26980200,188.62
2008-06-06 00:00:00,188.0,189.95,185.55,185.64,34438700,184.85
2008-06-09 00:00:00,184.79,184.94,175.75,181.61,67442600,180.83
2008-06-10 00:00:00,180.51,186.78,179.02,185.64,40728600,184.85
2008-06-11 00:00:00,184.34,186.0,179.59,180.81,34341100,180.04
2008-06-12 00:00:00,181.49,182.6,171.2,173.26,46726200,172.52
2008-06-13 00:00:00,171.64,174.16,165.31,172.37,48069900,171.63
2008-06-16 00:00:00,171.3,177.9,169.07,176.84,37561800,176.08
2008-06-17 00:00:00,178.1,181.99,177.41,181.43,32130600,180.65
2008-06-18 00:00:00,181.12,182.2,177.35,178.75,28981000,177.99
2008-06-19 00:00:00,178.55,182.34,176.8,180.9,28283900,180.13
2008-06-20 00:00:00,179.35,181.0,175.0,175.27,31727400,174.52
2008-06-23 00:00:00,174.74,175.88,171.56,173.16,23063600,172.42
2008-06-24 00:00:00,172.37,175.78,171.63,173.25,22212400,172.51
2008-06-25 00:00:00,174.61,178.83,173.88,177.39,23016100,176.63
2008-06-26 00:00:00,174.07,174.84,168.01,168.26,31057500,167.54
2008-06-27 00:00:00,166.51,170.57,164.15,170.09,37223200,169.36
2008-06-30 00:00:00,170.19,172.0,166.62,167.44,24435600,166.72
2008-07-01 00:00:00,164.23,174.72,164.0,174.68,39688600,173.93
2008-07-02 00:00:00,175.2,177.45,168.18,168.18,29911400,167.46
2008-07-03 00:00:00,169.59,172.17,165.75,170.12,18691500,169.39
2008-07-07 00:00:00,173.16,177.13,171.9,175.16,29299700,174.41
2008-07-08 00:00:00,175.4,179.7,172.74,179.55,31726800,178.78
2008-07-09 00:00:00,180.2,180.91,174.14,174.25,31992000,173.51
2008-07-10 00:00:00,174.92,177.34,171.37,176.63,30024600,175.87
2008-07-11 00:00:00,175.47,177.11,171.0,172.58,33214700,171.84
2008-07-14 00:00:00,179.24,179.3,173.08,173.88,31644800,173.14
2008-07-15 00:00:00,172.48,173.74,166.39,169.64,37144400,168.91
2008-07-16 00:00:00,170.2,172.93,168.6,172.81,26706800,172.07
2008-07-17 00:00:00,174.1,174.98,171.39,171.81,27054500,171.08
2008-07-18 00:00:00,168.52,169.65,165.0,165.15,31014800,164.44
2008-07-21 00:00:00,166.9,167.5,161.12,166.29,48588200,165.58
2008-07-22 00:00:00,149.0,162.76,146.53,162.02,67128300,161.33
2008-07-23 00:00:00,164.99,168.37,161.56,166.26,37920300,165.55
2008-07-24 00:00:00,164.32,165.26,158.45,159.03,29986400,158.35
2008-07-25 00:00:00,160.4,163.0,158.65,162.12,22629900,161.43
2008-07-28 00:00:00,162.34,162.47,154.02,154.4,27882600,153.74
2008-07-29 00:00:00,155.41,159.45,153.65,157.08,24431100,156.41
2008-07-30 00:00:00,157.78,160.49,156.08,159.88,25899400,159.2
2008-07-31 00:00:00,157.54,162.2,156.98,158.95,22767800,158.27
2008-08-01 00:00:00,159.9,159.99,155.75,156.66,19451400,155.99
2008-08-04 00:00:00,156.6,157.9,152.91,153.23,21161700,152.57
2008-08-05 00:00:00,155.42,160.8,154.82,160.64,24584700,159.95
2008-08-06 00:00:00,159.97,167.4,158.0,164.19,28264600,163.49
2008-08-07 00:00:00,162.71,166.15,161.5,163.57,24013300,162.87
2008-08-08 00:00:00,163.86,169.65,163.75,169.55,25499900,168.83
2008-08-11 00:00:00,170.07,176.5,169.67,173.56,31832300,172.82
2008-08-12 00:00:00,173.52,179.29,173.51,176.73,29867100,175.97
2008-08-13 00:00:00,177.98,180.0,175.9,179.3,30083800,178.53
2008-08-14 00:00:00,178.33,180.45,177.84,179.32,25403600,178.55
2008-08-15 00:00:00,179.04,179.75,175.05,175.74,25294700,174.99
2008-08-18 00:00:00,175.57,177.81,173.82,175.39,19714800,174.64
2008-08-19 00:00:00,174.54,177.07,171.81,173.53,22007300,172.79
2008-08-20 00:00:00,174.77,176.94,173.61,175.84,18105400,175.09
2008-08-21 00:00:00,174.47,175.45,171.89,174.29,19276600,173.54
2008-08-22 00:00:00,175.82,177.5,175.57,176.79,15700400,176.03
2008-08-25 00:00:00,176.15,176.23,171.66,172.55,17300900,171.81
2008-08-26 00:00:00,172.76,174.88,172.61,173.64,15912500,172.9
2008-08-27 00:00:00,173.31,175.76,172.19,174.67,17063600,173.92
2008-08-28 00:00:00,175.28,176.25,172.75,173.74,15406600,173.0
2008-08-29 00:00:00,172.96,173.5,169.04,169.53,21403200,168.81
2008-09-02 00:00:00,172.4,173.5,165.0,166.19,27884400,165.48
2008-09-03 00:00:00,166.84,168.68,164.0,166.96,26244100,166.25
2008-09-04 00:00:00,165.86,167.91,160.81,161.22,26549500,160.53
2008-09-05 00:00:00,158.59,162.4,157.65,160.18,28103000,159.5
2008-09-08 00:00:00,164.57,164.89,151.46,157.92,37356400,157.24
2008-09-09 00:00:00,156.86,159.96,149.79,151.68,44465200,151.03
2008-09-10 00:00:00,152.32,154.99,148.8,151.61,34755100,150.96
2008-09-11 00:00:00,148.18,152.99,146.0,152.65,34683400,152.0
2008-09-12 00:00:00,150.91,150.91,146.5,148.94,28322400,148.3
2008-09-15 00:00:00,142.03,147.69,140.36,140.36,32879800,139.76
2008-09-16 00:00:00,133.86,142.5,132.15,139.88,42851300,139.28
2008-09-17 00:00:00,138.49,138.51,127.83,127.83,42873400,127.28
2008-09-18 00:00:00,130.57,135.43,120.68,134.09,59866200,133.52
2008-09-19 00:00:00,142.6,144.2,136.31,140.91,51102700,140.31
2008-09-22 00:00:00,139.94,140.25,130.66,131.05,30596900,130.49
2008-09-23 00:00:00,131.85,135.8,126.66,126.84,45727300,126.3
2008-09-24 00:00:00,127.27,130.95,125.15,128.71,37393400,128.16
2008-09-25 00:00:00,129.8,134.79,128.52,131.93,35930200,131.37
2008-09-26 00:00:00,124.91,129.8,123.0,128.24,40230400,127.69
2008-09-29 00:00:00,119.62,119.68,100.59,105.26,93644900,104.81
2008-09-30 00:00:00,108.25,115.0,106.3,113.66,58095800,113.17
2008-10-01 00:00:00,111.92,112.36,107.39,109.12,46303000,108.65
2008-10-02 00:00:00,108.01,108.79,100.0,100.1,57477300,99.67
2008-10-03 00:00:00,104.0,106.5,94.65,97.07,81942800,96.66
2008-10-06 00:00:00,91.96,98.78,87.54,98.14,75264900,97.72
2008-10-07 00:00:00,100.48,101.5,88.95,89.16,67099000,88.78
2008-10-08 00:00:00,85.91,96.33,85.68,89.79,78847900,89.41
2008-10-09 00:00:00,93.35,95.8,86.6,88.74,57763700,88.36
2008-10-10 00:00:00,85.7,100.0,85.0,96.8,79260700,96.39
2008-10-13 00:00:00,104.55,110.53,101.02,110.26,54967000,109.79
2008-10-14 00:00:00,116.26,116.4,103.14,104.08,70749800,103.64
2008-10-15 00:00:00,103.84,107.0,97.89,97.95,56577700,97.53
2008-10-16 00:00:00,99.77,103.43,91.74,101.89,70732900,101.45
2008-10-17 00:00:00,99.6,102.04,85.89,97.4,62936700,96.98
2008-10-20 00:00:00,99.78,100.03,93.64,98.44,55280200,98.02
2008-10-21 00:00:00,96.95,97.9,91.16,91.49,78345000,91.1
2008-10-22 00:00:00,97.37,101.25,92.93,96.87,80314600,96.46
2008-10-23 00:00:00,96.51,99.25,91.9,98.23,59836800,97.81
2008-10-24 00:00:00,90.33,97.9,90.11,96.38,56787800,95.97
2008-10-27 00:00:00,95.07,97.63,91.86,92.09,43170400,91.7
2008-10-28 00:00:00,95.43,100.5,92.37,99.91,58361900,99.48
2008-10-29 00:00:00,100.86,109.54,99.94,104.55,69677800,104.1
2008-10-30 00:00:00,108.23,112.19,107.61,111.04,58503200,110.57
2008-10-31 00:00:00,107.4,110.78,105.14,107.59,59277000,107.13
2008-11-03 00:00:00,105.93,109.1,104.86,106.96,37783500,106.5
2008-11-04 00:00:00,109.99,111.79,106.67,110.99,49952900,110.52
2008-11-05 00:00:00,108.91,109.72,102.99,103.3,44873400,102.86
2008-11-06 00:00:00,101.05,102.78,98.0,99.1,47109800,98.68
2008-11-07 00:00:00,99.24,99.85,95.72,98.24,39116200,97.82
2008-11-10 00:00:00,100.17,100.4,94.5,95.88,40136500,95.47
2008-11-11 00:00:00,94.81,97.17,92.26,94.77,43733500,94.36
2008-11-12 00:00:00,92.43,93.24,90.01,90.12,42106300,89.73
2008-11-13 00:00:00,89.87,96.44,86.02,96.44,66217400,96.03
2008-11-14 00:00:00,93.76,93.99,90.0,90.24,50188100,89.85
2008-11-17 00:00:00,88.48,90.55,87.26,88.14,41518800,87.76
2008-11-18 00:00:00,89.64,90.99,86.86,89.91,43203400,89.53
2008-11-19 00:00:00,89.44,91.58,86.21,86.29,41853600,85.92
2008-11-20 00:00:00,85.24,86.45,80.0,80.49,61314800,80.15
2008-11-21 00:00:00,81.93,84.12,79.14,82.58,56045400,82.23
2008-11-24 00:00:00,85.21,94.79,84.84,92.95,51509200,92.55
2008-11-25 00:00:00,94.63,94.71,88.16,90.8,44117600,90.41
2008-11-26 00:00:00,89.92,95.25,89.85,95.0,32137000,94.59
2008-11-28 00:00:00,94.7,94.76,91.86,92.67,10634800,92.27
2008-12-01 00:00:00,91.3,92.27,88.92,88.93,32991700,88.55
2008-12-02 00:00:00,90.03,92.65,86.5,92.47,41025800,92.07
2008-12-03 00:00:00,89.4,96.23,88.8,95.9,47810000,95.49
2008-12-04 00:00:00,94.43,95.21,89.06,91.41,38977500,91.02
2008-12-05 00:00:00,90.35,94.49,88.86,94.0,37278400,93.6
2008-12-08 00:00:00,97.28,100.8,95.8,99.72,42326500,99.29
2008-12-09 00:00:00,98.04,103.6,97.21,100.06,42982000,99.63
2008-12-10 00:00:00,97.87,99.49,96.5,98.21,33501700,97.79
2008-12-11 00:00:00,97.35,101.24,94.83,95.0,37164900,94.59
2008-12-12 00:00:00,92.8,99.0,92.53,98.27,37184800,97.85
2008-12-15 00:00:00,95.99,96.21,93.0,94.75,31848500,94.34
2008-12-16 00:00:00,93.98,96.48,92.75,95.43,39053800,95.02
2008-12-17 00:00:00,91.03,91.1,88.02,89.16,46209300,88.78
2008-12-18 00:00:00,89.31,90.83,88.44,89.43,30622000,89.05
2008-12-19 00:00:00,89.94,90.94,88.8,90.0,28640000,89.62
2008-12-22 00:00:00,90.02,90.03,84.69,85.74,30169300,85.37
2008-12-23 00:00:00,86.87,87.87,85.9,86.38,22679700,86.01
2008-12-24 00:00:00,86.14,86.25,84.55,85.04,9690500,84.68
2008-12-26 00:00:00,86.64,87.42,85.24,85.81,11011600,85.44
2008-12-29 00:00:00,86.52,87.62,85.07,86.61,24500000,86.24
2008-12-30 00:00:00,87.42,88.05,84.72,86.29,34557200,85.92
2008-12-31 00:00:00,85.97,87.74,85.34,85.35,21697900,84.99
2009-01-02 00:00:00,85.88,91.04,85.16,90.75,26643400,90.36
2009-01-05 00:00:00,93.17,96.18,92.71,94.58,42200300,94.18
2009-01-06 00:00:00,95.95,97.17,92.39,93.02,46046800,92.62
2009-01-07 00:00:00,91.81,92.5,90.26,91.01,26894600,90.62
2009-01-08 00:00:00,90.43,93.15,90.04,92.7,23912000,92.3
2009-01-09 00:00:00,93.21,93.38,90.14,90.58,19530200,90.19
2009-01-12 00:00:00,90.46,90.99,87.55,88.66,22061300,88.28
2009-01-13 00:00:00,88.24,89.74,86.35,87.71,28514200,87.34
2009-01-14 00:00:00,86.24,87.25,84.72,85.33,36488000,84.97
2009-01-15 00:00:00,80.57,84.12,80.05,83.38,65415500,83.02
2009-01-16 00:00:00,84.3,84.38,80.4,82.33,37415200,81.98
2009-01-20 00:00:00,81.93,82.0,78.2,78.2,32854100,77.87
2009-01-21 00:00:00,79.39,82.88,79.31,82.83,38902500,82.48
2009-01-22 00:00:00,88.04,90.0,85.82,88.36,50340300,87.98
2009-01-23 00:00:00,86.82,89.87,86.5,88.36,27277500,87.98
2009-01-26 00:00:00,88.86,90.97,88.3,89.64,24722800,89.26
2009-01-27 00:00:00,90.19,91.55,89.74,90.73,22072800,90.34
2009-01-28 00:00:00,92.12,95.0,91.5,94.2,30764500,93.8
2009-01-29 00:00:00,93.09,94.34,92.6,93.0,21168900,92.6
2009-01-30 00:00:00,92.6,93.62,90.01,90.13,23267100,89.74
2009-02-02 00:00:00,89.1,92.0,88.9,91.51,19937400,91.12
2009-02-03 00:00:00,91.92,93.38,90.28,92.98,21403900,92.58
2009-02-04 00:00:00,93.22,96.25,93.1,93.55,28872200,93.15
2009-02-05 00:00:00,92.77,97.25,92.62,96.46,26758800,96.05
2009-02-06 00:00:00,97.02,100.0,97.0,99.72,24543200,99.29
2009-02-09 00:00:00,100.0,103.0,99.5,102.51,25536100,102.07
2009-02-10 00:00:00,101.33,102.51,97.06,97.83,30323600,97.41
2009-02-11 00:00:00,96.37,98.31,95.77,96.82,24106200,96.41
2009-02-12 00:00:00,95.83,99.75,95.83,99.27,29185300,98.85
2009-02-13 00:00:00,98.99,99.94,98.12,99.16,21749200,98.74
2009-02-17 00:00:00,96.87,97.04,94.28,94.53,24222800,94.13
2009-02-18 00:00:00,95.05,95.85,92.72,94.37,24456400,93.97
2009-02-19 00:00:00,93.37,94.25,90.11,90.64,32957300,90.25
2009-02-20 00:00:00,89.4,92.4,89.0,91.2,26797000,90.81
2009-02-23 00:00:00,91.65,92.0,86.51,86.95,28106500,86.58
2009-02-24 00:00:00,87.45,90.89,87.0,90.25,28825200,89.86
2009-02-25 00:00:00,89.86,92.92,89.25,91.16,29751900,90.77
2009-02-26 00:00:00,92.0,92.92,88.96,89.19,22495300,88.81
2009-02-27 00:00:00,87.93,91.3,87.67,89.31,25237800,88.93
2009-03-02 00:00:00,88.12,91.2,87.67,87.94,27533200,87.56
2009-03-03 00:00:00,88.93,90.74,87.88,88.37,25869300,87.99
2009-03-04 00:00:00,90.18,92.77,89.45,91.17,26478700,90.78
2009-03-05 00:00:00,90.46,91.87,88.45,88.84,25246400,88.46
2009-03-06 00:00:00,88.34,88.4,82.33,85.3,36112400,84.94
2009-03-09 00:00:00,84.18,87.6,82.57,83.11,24939200,82.75
2009-03-10 00:00:00,84.87,89.17,84.36,88.63,30152100,88.25
2009-03-11 00:00:00,89.81,94.07,89.58,92.68,30227600,92.28
2009-03-12 00:00:00,92.9,96.58,92.0,96.35,27444900,95.94
2009-03-13 00:00:00,96.3,97.2,95.01,95.93,21470300,95.52
2009-03-16 00:00:00,96.53,97.39,94.18,95.42,28473000,95.01
2009-03-17 00:00:00,95.24,99.69,95.07,99.66,28094500,99.23
2009-03-18 00:00:00,99.91,103.48,99.72,101.52,28429900,101.09
2009-03-19 00:00:00,101.85,103.2,100.25,101.62,17863600,101.19
2009-03-20 00:00:00,102.09,103.11,100.57,101.59,24842400,101.16
2009-03-23 00:00:00,102.71,108.16,101.75,107.66,23799900,107.2
2009-03-24 00:00:00,106.36,109.44,105.39,106.5,22879000,106.04
2009-03-25 00:00:00,107.58,108.36,103.86,106.49,23093500,106.03
2009-03-26 00:00:00,107.83,109.98,107.58,109.87,22009000,109.4
2009-03-27 00:00:00,108.23,108.53,106.4,106.85,17602600,106.39
2009-03-30 00:00:00,104.51,105.01,102.61,104.49,17957000,104.04
2009-03-31 00:00:00,105.45,107.45,105.0,105.12,20338500,104.67
2009-04-01 00:00:00,104.09,109.0,103.89,108.69,21049000,108.23
2009-04-02 00:00:00,110.14,114.75,109.78,112.71,29013100,112.23
2009-04-03 00:00:00,114.19,116.13,113.52,115.99,22722900,115.49
2009-04-06 00:00:00,114.94,118.75,113.28,118.45,23502300,117.94
2009-04-07 00:00:00,116.53,116.67,114.19,115.0,19163600,114.51
2009-04-08 00:00:00,115.43,116.79,114.58,116.32,16272500,115.82
2009-04-09 00:00:00,118.42,120.0,117.96,119.57,18955600,119.06
2009-04-13 00:00:00,120.01,120.98,119.0,120.22,13901300,119.71
2009-04-14 00:00:00,119.57,120.17,117.25,118.31,16236500,117.8
2009-04-15 00:00:00,117.2,118.25,115.76,117.64,14745800,117.14
2009-04-16 00:00:00,119.19,123.15,118.79,121.45,21194500,120.93
2009-04-17 00:00:00,121.18,124.25,120.25,123.42,17767700,122.89
2009-04-20 00:00:00,121.73,122.99,119.16,120.5,16659500,119.98
2009-04-21 00:00:00,118.89,122.14,118.6,121.76,16810200,121.24
2009-04-22 00:00:00,122.63,125.35,121.2,121.51,33527400,120.99
2009-04-23 00:00:00,126.62,127.2,123.51,125.4,33755600,124.86
2009-04-24 00:00:00,124.64,125.14,122.97,123.9,19313000,123.37
2009-04-27 00:00:00,122.9,125.0,122.66,124.73,17167500,124.2
2009-04-28 00:00:00,123.35,126.21,123.26,123.9,16280600,123.37
2009-04-29 00:00:00,124.85,126.85,123.83,125.14,16361100,124.61
2009-04-30 00:00:00,126.22,127.0,124.92,125.83,17803200,125.29
2009-05-01 00:00:00,125.8,127.95,125.8,127.24,14197000,126.7
2009-05-04 00:00:00,128.24,132.25,127.68,132.07,21762800,131.51
2009-05-05 00:00:00,131.75,132.86,131.12,132.71,14223400,132.14
2009-05-06 00:00:00,133.33,133.5,130.22,132.5,16912100,131.93
2009-05-07 00:00:00,132.33,132.39,127.9,129.06,18992000,128.51
2009-05-08 00:00:00,129.04,131.23,126.26,129.19,16713000,128.64
2009-05-11 00:00:00,127.37,130.96,127.12,129.57,14452100,129.02
2009-05-12 00:00:00,129.56,129.71,123.25,124.42,21767200,123.89
2009-05-13 00:00:00,123.21,124.02,119.38,119.49,21284700,118.98
2009-05-14 00:00:00,119.78,123.53,119.7,122.95,15993800,122.42
2009-05-15 00:00:00,122.32,124.62,121.61,122.42,13127400,121.9
2009-05-18 00:00:00,123.73,126.7,121.57,126.65,16387200,126.11
2009-05-19 00:00:00,126.82,129.31,125.74,127.45,13300800,126.91
2009-05-20 00:00:00,127.63,129.21,125.3,125.87,13878000,125.33
2009-05-21 00:00:00,125.15,126.78,122.89,124.18,14569500,123.65
2009-05-22 00:00:00,124.05,124.18,121.75,122.5,10642800,121.98
2009-05-26 00:00:00,124.76,130.83,124.55,130.78,22747400,130.22
2009-05-27 00:00:00,131.78,134.98,130.91,133.05,23086500,132.48
2009-05-28 00:00:00,133.45,135.39,132.03,135.07,17412600,134.49
2009-05-29 00:00:00,135.39,135.9,133.85,135.81,16304800,135.23
2009-06-01 00:00:00,136.47,139.99,136.0,139.35,16160700,138.75
2009-06-02 00:00:00,138.99,141.34,138.35,139.49,16293700,138.89
2009-06-03 00:00:00,140.0,141.11,139.07,140.95,20185700,140.35
2009-06-04 00:00:00,140.13,144.18,140.04,143.74,19665500,143.13
2009-06-05 00:00:00,145.31,146.4,143.21,144.67,22597000,144.05
2009-06-08 00:00:00,143.82,144.23,139.43,143.85,33273300,143.24
2009-06-09 00:00:00,143.81,144.56,140.55,142.72,24177300,142.11
2009-06-10 00:00:00,142.28,142.35,138.3,140.25,24593700,139.65
2009-06-11 00:00:00,139.55,141.56,138.55,139.95,18743700,139.35
2009-06-12 00:00:00,138.81,139.1,136.04,136.97,20110200,136.38
2009-06-15 00:00:00,136.01,136.93,134.89,136.09,19276800,135.51
2009-06-16 00:00:00,136.66,138.47,136.1,136.35,18385900,135.77
2009-06-17 00:00:00,136.67,137.45,134.53,135.58,20407600,135.0
2009-06-18 00:00:00,136.11,138.0,135.59,135.88,15274300,135.3
2009-06-19 00:00:00,138.07,139.5,136.9,139.48,25780600,138.88
2009-06-22 00:00:00,140.67,141.56,136.33,137.37,22675500,136.78
2009-06-23 00:00:00,136.4,136.95,132.88,134.01,25233300,133.44
2009-06-24 00:00:00,135.42,137.5,134.86,136.22,17340200,135.64
2009-06-25 00:00:00,135.75,140.2,135.21,139.86,21051700,139.26
2009-06-26 00:00:00,139.79,143.56,139.74,142.44,15692300,141.83
2009-06-29 00:00:00,143.46,143.95,141.54,141.97,20272000,141.36
2009-06-30 00:00:00,142.58,143.8,141.8,142.43,15508000,141.82
2009-07-01 00:00:00,143.5,144.66,142.52,142.83,14792100,142.22
2009-07-02 00:00:00,141.25,142.83,139.79,140.02,13231400,139.42
2009-07-06 00:00:00,138.7,138.99,136.25,138.61,17810300,138.02
2009-07-07 00:00:00,138.48,139.68,135.18,135.4,16485600,134.82
2009-07-08 00:00:00,135.92,138.04,134.42,137.22,20568900,136.63
2009-07-09 00:00:00,137.76,137.99,135.93,136.36,12250900,135.78
2009-07-10 00:00:00,136.34,138.97,136.32,138.52,15902700,137.93
2009-07-13 00:00:00,139.54,142.34,137.53,142.34,17267900,141.73
2009-07-14 00:00:00,142.03,143.18,141.16,142.27,12401700,141.66
2009-07-15 00:00:00,145.04,147.0,144.32,146.88,17342400,146.25
2009-07-16 00:00:00,145.76,148.02,145.57,147.52,14056100,146.89
2009-07-17 00:00:00,149.08,152.02,148.63,151.75,21505500,151.1
2009-07-20 00:00:00,153.27,155.04,150.89,152.91,26268800,152.26
2009-07-21 00:00:00,153.29,153.43,149.75,151.51,31242200,150.86
2009-07-22 00:00:00,157.79,158.73,156.11,156.74,31218000,156.07
2009-07-23 00:00:00,156.63,158.44,155.56,157.82,18820100,157.15
2009-07-24 00:00:00,156.95,160.0,156.5,159.99,15655800,159.31
2009-07-27 00:00:00,160.17,160.88,157.26,160.1,15475400,159.42
2009-07-28 00:00:00,158.88,160.1,157.6,160.0,12984100,159.32
2009-07-29 00:00:00,158.9,160.45,158.25,160.03,13648500,159.35
2009-07-30 00:00:00,161.7,164.72,161.5,162.79,16771600,162.09
2009-07-31 00:00:00,162.99,165.0,162.91,163.39,15090600,162.69
2009-08-03 00:00:00,165.21,166.64,164.87,166.43,14080000,165.72
2009-08-04 00:00:00,164.93,165.57,164.21,165.55,14136100,164.84
2009-08-05 00:00:00,165.75,167.39,164.21,165.11,15113700,164.4
2009-08-06 00:00:00,165.58,166.51,163.09,163.91,12200600,163.21
2009-08-07 00:00:00,165.49,166.6,164.8,165.51,13834100,164.8
2009-08-10 00:00:00,165.66,166.6,163.66,164.72,10724800,164.02
2009-08-11 00:00:00,163.69,164.38,161.88,162.83,12690800,162.13
2009-08-12 00:00:00,162.55,166.71,162.46,165.31,15895400,164.6
2009-08-13 00:00:00,166.65,168.67,166.5,168.42,15713600,167.7
2009-08-14 00:00:00,167.94,168.23,165.53,166.78,10922000,166.07
2009-08-17 00:00:00,163.55,163.59,159.42,159.59,18727900,158.91
2009-08-18 00:00:00,161.63,164.24,161.41,164.0,15398300,163.3
2009-08-19 00:00:00,162.75,165.3,162.45,164.6,14759700,163.9
2009-08-20 00:00:00,164.98,166.72,164.61,166.33,12215400,165.62
2009-08-21 00:00:00,167.65,169.37,166.8,169.22,14859800,168.5
2009-08-24 00:00:00,170.12,170.71,168.27,169.06,14533200,168.34
2009-08-25 00:00:00,169.46,170.94,169.13,169.4,11584100,168.68
2009-08-26 00:00:00,168.92,169.55,166.76,167.41,10857100,166.69
2009-08-27 00:00:00,168.75,169.57,164.83,169.45,16042200,168.73
2009-08-28 00:00:00,172.27,172.49,168.53,170.05,16203600,169.32
2009-08-31 00:00:00,168.16,168.85,166.5,168.21,11119200,167.49
2009-09-01 00:00:00,167.99,170.0,164.94,165.3,16751000,164.59
2009-09-02 00:00:00,164.62,167.61,164.11,165.18,13008900,164.47
2009-09-03 00:00:00,166.44,167.1,165.0,166.55,10498400,165.84
2009-09-04 00:00:00,167.28,170.7,167.09,170.31,13379600,169.58
2009-09-08 00:00:00,172.98,173.14,172.0,172.93,11251700,172.19
2009-09-09 00:00:00,172.78,174.47,169.7,171.14,28967400,170.41
2009-09-10 00:00:00,172.06,173.25,170.81,172.56,17540500,171.82
2009-09-11 00:00:00,172.91,173.18,170.87,172.16,12462900,171.42
2009-09-14 00:00:00,170.83,173.9,170.25,173.72,11500400,172.98
2009-09-15 00:00:00,174.04,175.65,173.59,175.16,15231100,174.41
2009-09-16 00:00:00,177.99,182.75,177.88,181.87,26929400,181.09
2009-09-17 00:00:00,181.98,186.79,181.97,184.55,28949000,183.76
2009-09-18 00:00:00,185.83,186.55,184.76,185.02,21485100,184.23
2009-09-21 00:00:00,184.29,185.16,181.62,184.02,15632700,183.23
2009-09-22 00:00:00,185.19,185.38,182.85,184.48,12741200,183.69
2009-09-23 00:00:00,185.4,188.9,185.03,185.5,21198700,184.71
2009-09-24 00:00:00,187.2,187.7,182.77,183.82,19674300,183.03
2009-09-25 00:00:00,182.01,185.5,181.44,182.37,15901400,181.59
2009-09-28 00:00:00,183.87,186.68,183.33,186.15,12051600,185.35
2009-09-29 00:00:00,186.73,187.4,184.31,185.38,12335200,184.59
2009-09-30 00:00:00,186.13,186.45,182.61,185.35,19270900,184.56
2009-10-01 00:00:00,185.35,186.22,180.7,180.86,18739700,180.09
2009-10-02 00:00:00,181.41,185.94,181.35,184.9,19761000,184.11
2009-10-05 00:00:00,186.2,186.86,184.27,186.02,15111900,185.22
2009-10-06 00:00:00,187.74,190.01,187.3,190.01,21610200,189.2
2009-10-07 00:00:00,189.76,190.55,189.03,190.25,16631000,189.44
2009-10-08 00:00:00,190.66,191.45,188.89,189.27,15650400,188.46
2009-10-09 00:00:00,188.97,190.7,188.62,190.47,10474000,189.66
2009-10-12 00:00:00,191.02,191.51,189.64,190.81,10286600,189.99
2009-10-13 00:00:00,190.63,191.17,189.7,190.02,12429300,189.21
2009-10-14 00:00:00,192.25,192.32,190.23,191.29,13411100,190.47
2009-10-15 00:00:00,189.63,190.92,189.53,190.56,13341300,189.75
2009-10-16 00:00:00,189.35,190.36,187.84,188.05,15408100,187.25
2009-10-19 00:00:00,187.85,190.0,185.55,189.86,33651100,189.05
2009-10-20 00:00:00,200.6,201.75,197.85,198.76,40751400,197.91
2009-10-21 00:00:00,199.52,208.71,199.23,204.92,42633100,204.04
2009-10-22 00:00:00,204.7,207.85,202.51,205.2,28264000,204.32
2009-10-23 00:00:00,205.7,205.8,203.23,203.94,15028100,203.07
2009-10-26 00:00:00,203.67,206.75,200.1,202.48,17297800,201.61
2009-10-27 00:00:00,201.66,202.81,196.45,197.37,27019700,196.53
2009-10-28 00:00:00,197.71,198.02,191.1,192.4,29228100,191.58
2009-10-29 00:00:00,195.0,196.81,192.14,196.35,20366800,195.51
2009-10-30 00:00:00,196.06,196.8,188.17,188.5,25625900,187.69
2009-11-02 00:00:00,189.8,192.88,185.57,189.31,24249400,188.5
2009-11-03 00:00:00,187.85,189.52,185.92,188.75,18662200,187.94
2009-11-04 00:00:00,190.73,193.85,190.23,190.81,17411800,189.99
2009-11-05 00:00:00,192.4,195.0,191.82,194.03,13742900,193.2
2009-11-06 00:00:00,192.51,195.19,192.4,194.34,10539200,193.51
2009-11-09 00:00:00,196.94,201.9,196.26,201.46,18887700,200.6
2009-11-10 00:00:00,201.02,204.98,201.01,202.98,14328400,202.11
2009-11-11 00:00:00,204.56,205.0,201.83,203.25,15852500,202.38
2009-11-12 00:00:00,203.14,204.87,201.43,201.99,12990400,201.13
2009-11-13 00:00:00,202.87,204.83,202.07,204.45,12258600,203.58
2009-11-16 00:00:00,205.48,208.0,205.01,206.63,17328800,205.75
2009-11-17 00:00:00,206.08,207.44,205.0,207.0,14161200,206.12
2009-11-18 00:00:00,206.54,207.0,204.0,205.96,13368600,205.08
2009-11-19 00:00:00,204.61,204.61,199.8,200.51,19368800,199.65
2009-11-20 00:00:00,199.15,200.39,197.76,199.92,14523800,199.07
2009-11-23 00:00:00,203.0,206.0,202.95,205.88,16960600,205.0
2009-11-24 00:00:00,205.33,205.88,202.9,204.44,11372800,203.57
2009-11-25 00:00:00,205.4,205.65,203.76,204.19,10230500,203.32
2009-11-27 00:00:00,199.22,202.96,198.37,200.59,10544900,199.73
2009-11-30 00:00:00,201.11,201.68,198.77,199.91,15173500,199.06
2009-12-01 00:00:00,202.24,202.77,196.83,196.97,16634400,196.13
2009-12-02 00:00:00,198.96,201.42,195.75,196.23,25545000,195.39
2009-12-03 00:00:00,197.42,198.98,196.27,196.48,16025700,195.64
2009-12-04 00:00:00,199.7,199.88,190.28,193.32,29531600,192.49
2009-12-07 00:00:00,193.32,193.77,188.68,188.95,25527100,188.14
2009-12-08 00:00:00,189.36,192.35,188.7,189.87,24657100,189.06
2009-12-09 00:00:00,191.28,198.16,190.31,197.8,24456500,196.95
2009-12-10 00:00:00,199.5,199.7,196.12,196.43,17488200,195.59
2009-12-11 00:00:00,197.78,198.0,193.43,194.67,15349100,193.84
2009-12-14 00:00:00,195.37,197.43,192.56,196.98,17706800,196.14
2009-12-15 00:00:00,195.83,197.51,193.27,194.17,14980700,193.34
2009-12-16 00:00:00,195.1,196.5,194.55,195.03,12606600,194.2
2009-12-17 00:00:00,194.26,195.0,191.0,191.86,13887100,191.04
2009-12-18 00:00:00,193.17,195.5,192.6,195.43,21741800,194.59
2009-12-21 00:00:00,196.05,199.75,195.67,198.23,21853800,197.38
2009-12-22 00:00:00,199.44,200.85,198.66,200.36,12482700,199.5
2009-12-23 00:00:00,201.2,202.38,200.81,202.1,12340200,201.24
2009-12-24 00:00:00,203.55,209.35,203.35,209.04,17888900,208.15
2009-12-28 00:00:00,211.72,213.95,209.61,211.61,23020200,210.71
2009-12-29 00:00:00,212.63,212.72,208.73,209.1,15900200,208.21
2009-12-30 00:00:00,208.83,212.0,208.31,211.64,14717300,210.74
2009-12-31 00:00:00,213.13,213.35,210.56,210.73,12586100,209.83
2010-01-04 00:00:00,213.43,214.5,212.38,214.01,17633200,213.1
2010-01-05 00:00:00,214.6,215.59,213.25,214.38,21496600,213.46
2010-01-06 00:00:00,214.38,215.23,210.75,210.97,19720000,210.07
2010-01-07 00:00:00,211.75,212.0,209.05,210.58,17040400,209.68
2010-01-08 00:00:00,210.3,212.0,209.06,211.98,15986100,211.07
2010-01-11 00:00:00,212.8,213.0,208.45,210.11,16508200,209.21
2010-01-12 00:00:00,209.19,209.77,206.42,207.72,21230700,206.83
2010-01-13 00:00:00,207.87,210.93,204.1,210.65,21639000,209.75
2010-01-14 00:00:00,210.11,210.46,209.02,209.43,15460500,208.53
2010-01-15 00:00:00,210.93,211.6,205.87,205.93,21216700,205.05
2010-01-19 00:00:00,208.33,215.19,207.24,215.04,26071700,214.12
2010-01-20 00:00:00,214.91,215.55,209.5,211.73,21862600,210.82
2010-01-21 00:00:00,212.08,213.31,207.21,208.07,21719800,207.18
2010-01-22 00:00:00,206.78,207.5,197.16,197.75,31491700,196.9
2010-01-25 00:00:00,202.51,204.7,200.19,203.07,38060700,202.2
2010-01-26 00:00:00,205.95,213.71,202.58,205.94,66682500,205.06
2010-01-27 00:00:00,206.85,210.58,199.53,207.88,61520300,206.99
2010-01-28 00:00:00,204.93,205.5,198.7,199.29,41910800,198.44
2010-01-29 00:00:00,201.08,202.2,190.25,192.06,44498300,191.24
2010-02-01 00:00:00,192.37,196.0,191.3,194.73,26781300,193.9
2010-02-02 00:00:00,195.91,196.32,193.38,195.86,24940800,195.02
2010-02-03 00:00:00,195.17,200.2,194.42,199.23,21976000,198.38
2010-02-04 00:00:00,196.73,198.37,191.57,192.05,27059000,191.23
2010-02-05 00:00:00,192.63,196.0,190.85,195.46,30368100,194.62
2010-02-08 00:00:00,195.69,197.88,194.0,194.12,17081100,193.29
2010-02-09 00:00:00,196.42,197.5,194.75,196.19,22603100,195.35
2010-02-10 00:00:00,195.89,196.6,194.26,195.12,13227200,194.29
2010-02-11 00:00:00,194.88,199.75,194.06,198.67,19655200,197.82
2010-02-12 00:00:00,198.11,201.64,195.5,200.38,23409600,199.52
2010-02-16 00:00:00,201.94,203.69,201.52,203.4,19419200,202.53
2010-02-17 00:00:00,204.19,204.31,200.86,202.55,15585600,201.68
2010-02-18 00:00:00,201.63,203.89,200.92,202.93,15100900,202.06
2010-02-19 00:00:00,201.86,203.2,201.11,201.67,14838200,200.81
2010-02-22 00:00:00,202.34,202.5,199.19,200.42,13948700,199.56
2010-02-23 00:00:00,200.0,201.33,195.71,197.06,20539100,196.22
2010-02-24 00:00:00,198.23,201.44,197.84,200.66,16448800,199.8
2010-02-25 00:00:00,197.38,202.86,196.89,202.0,23754500,201.14
2010-02-26 00:00:00,202.38,205.17,202.0,204.62,18123600,203.75
2010-03-01 00:00:00,205.75,209.5,205.45,208.99,19646200,208.1
2010-03-02 00:00:00,209.93,210.83,207.74,208.85,20233800,207.96
2010-03-03 00:00:00,208.94,209.87,207.94,209.33,13287600,208.44
2010-03-04 00:00:00,209.28,210.92,208.63,210.71,13072900,209.81
2010-03-05 00:00:00,214.94,219.7,214.63,218.95,32129300,218.01
2010-03-08 00:00:00,220.01,220.09,218.25,219.08,15353200,218.14
2010-03-09 00:00:00,218.31,225.0,217.89,223.02,32866400,222.07
2010-03-10 00:00:00,223.83,225.48,223.2,224.84,21293500,223.88
2010-03-11 00:00:00,223.91,225.5,223.32,225.5,14489300,224.54
2010-03-12 00:00:00,227.37,227.73,225.75,226.6,14868700,225.63
2010-03-15 00:00:00,225.38,225.5,220.25,223.84,17625100,222.88
2010-03-16 00:00:00,224.18,224.98,222.51,224.45,15961000,223.49
2010-03-17 00:00:00,224.9,226.45,223.27,224.12,16105600,223.16
2010-03-18 00:00:00,224.1,225.0,222.61,224.65,12218200,223.69
2010-03-19 00:00:00,224.79,225.24,221.23,222.25,19980200,221.3
2010-03-22 00:00:00,220.47,226.0,220.15,224.75,16300700,223.79
2010-03-23 00:00:00,225.64,228.78,224.1,228.36,21515400,227.38
2010-03-24 00:00:00,227.64,230.2,227.51,229.37,21349300,228.39
2010-03-25 00:00:00,230.92,230.97,226.25,226.65,19367300,225.68
2010-03-26 00:00:00,228.95,231.95,228.55,230.9,22888400,229.91
2010-03-29 00:00:00,233.0,233.87,231.62,232.39,19312300,231.4
2010-03-30 00:00:00,236.6,237.48,234.25,235.85,18832500,234.84
2010-03-31 00:00:00,235.49,236.61,234.46,235.0,15380700,234.0
2010-04-01 00:00:00,237.41,238.73,232.75,235.97,21540900,234.96
2010-04-05 00:00:00,234.98,238.51,234.77,238.49,24446700,237.47
2010-04-06 00:00:00,238.2,240.24,237.0,239.54,15964900,238.52
2010-04-07 00:00:00,239.55,241.92,238.66,240.6,22446500,239.57
2010-04-08 00:00:00,240.44,241.54,238.04,239.95,20463900,238.92
2010-04-09 00:00:00,241.43,241.89,240.46,241.79,11935100,240.76
2010-04-12 00:00:00,242.2,243.07,241.81,242.29,11893800,241.25
2010-04-13 00:00:00,241.86,242.8,241.11,242.43,10936100,241.39
2010-04-14 00:00:00,245.28,245.81,244.07,245.69,14431300,244.64
2010-04-15 00:00:00,245.78,249.03,245.51,248.92,13456600,247.86
2010-04-16 00:00:00,248.57,251.14,244.55,247.4,26805200,246.34
2010-04-19 00:00:00,247.03,247.89,241.77,247.07,20247300,246.01
2010-04-20 00:00:00,248.54,249.25,242.96,244.59,26368800,243.54
2010-04-21 00:00:00,258.8,260.25,255.73,259.22,35085400,258.11
2010-04-22 00:00:00,258.24,266.75,256.2,266.47,28336600,265.33
2010-04-23 00:00:00,267.99,272.18,267.0,270.83,28462700,269.67
2010-04-26 00:00:00,271.88,272.46,268.19,269.5,17109600,268.35
2010-04-27 00:00:00,267.27,267.84,260.52,262.04,25333700,260.92
2010-04-28 00:00:00,263.25,264.0,256.41,261.6,27085800,260.48
2010-04-29 00:00:00,263.02,270.0,262.01,268.64,19958600,267.49
2010-04-30 00:00:00,269.31,270.57,261.0,261.09,19373700,259.97
2010-05-03 00:00:00,263.84,267.88,262.88,266.35,16226500,265.21
2010-05-04 00:00:00,262.89,263.29,256.75,258.68,25850700,257.57
2010-05-05 00:00:00,253.03,258.14,248.73,255.99,31539400,254.9
2010-05-06 00:00:00,253.83,258.25,199.25,246.25,45923600,245.2
2010-05-07 00:00:00,243.71,246.57,225.21,235.86,59857800,234.85
2010-05-10 00:00:00,250.25,254.65,248.53,253.99,35153800,252.9
2010-05-11 00:00:00,251.84,259.89,250.5,256.52,30318100,255.42
2010-05-12 00:00:00,259.24,263.13,258.7,262.09,23370700,260.97
2010-05-13 00:00:00,263.22,265.0,256.4,258.36,21418300,257.26
2010-05-14 00:00:00,255.16,256.48,249.5,253.82,27120100,252.73
2010-05-17 00:00:00,254.7,256.18,247.71,254.22,27244100,253.13
2010-05-18 00:00:00,256.98,258.55,250.26,252.36,27952800,251.28
2010-05-19 00:00:00,249.5,252.92,244.85,248.34,36633100,247.28
2010-05-20 00:00:00,241.88,243.85,236.21,237.76,45818400,236.74
2010-05-21 00:00:00,232.82,244.5,231.35,242.32,43710400,241.28
2010-05-24 00:00:00,247.28,250.9,246.26,246.76,26937100,245.71
2010-05-25 00:00:00,239.35,246.76,237.16,245.22,37428800,244.17
2010-05-26 00:00:00,250.08,252.13,243.75,244.11,30380500,243.07
2010-05-27 00:00:00,250.6,253.89,249.11,253.35,23795800,252.27
2010-05-28 00:00:00,259.39,259.4,253.35,256.88,29129100,255.78
2010-06-01 00:00:00,259.69,265.94,258.96,260.83,31302600,259.71
2010-06-02 00:00:00,264.54,264.8,260.33,263.95,24591000,262.82
2010-06-03 00:00:00,265.18,265.55,260.41,263.12,23218100,262.0
2010-06-04 00:00:00,258.21,261.9,254.63,255.96,27082300,254.87
2010-06-07 00:00:00,258.29,259.15,250.55,250.94,31676500,249.87
2010-06-08 00:00:00,253.24,253.8,245.65,249.33,35741800,248.26
2010-06-09 00:00:00,251.47,251.9,242.49,243.2,30522500,242.16
2010-06-10 00:00:00,244.84,250.98,242.2,250.51,27727000,249.44
2010-06-11 00:00:00,248.23,253.86,247.37,253.51,19491400,252.43
2010-06-14 00:00:00,255.96,259.15,254.01,254.28,21534300,253.19
2010-06-15 00:00:00,255.64,259.85,255.5,259.69,20895500,258.58
2010-06-16 00:00:00,261.1,267.75,260.63,267.25,27988500,266.11
2010-06-17 00:00:00,270.6,272.9,269.5,271.87,31173400,270.71
2010-06-18 00:00:00,272.25,275.0,271.42,274.07,28022200,272.9
2010-06-21 00:00:00,277.69,279.01,268.73,270.17,27731800,269.01
2010-06-22 00:00:00,272.16,275.97,271.5,273.85,25616500,272.68
2010-06-23 00:00:00,274.58,274.66,267.9,270.97,27444900,269.81
2010-06-24 00:00:00,271.0,273.2,268.1,269.0,25509900,267.85
2010-06-25 00:00:00,270.06,270.27,265.81,266.7,19640800,265.56
2010-06-28 00:00:00,266.93,269.75,264.52,268.3,20891000,267.15
2010-06-29 00:00:00,264.12,264.39,254.3,256.17,40476600,255.07
2010-06-30 00:00:00,256.71,257.97,250.01,251.53,26409000,250.45
2010-07-01 00:00:00,254.3,254.8,243.22,248.48,36532000,247.42
2010-07-02 00:00:00,250.49,250.93,243.2,246.94,24780100,245.88
2010-07-06 00:00:00,251.0,252.8,246.16,248.63,21972700,247.57
2010-07-07 00:00:00,250.49,258.77,249.75,258.67,23377000,257.56
2010-07-08 00:00:00,262.48,262.9,254.89,258.09,26362300,256.99
2010-07-09 00:00:00,256.89,259.9,255.16,259.62,15475800,258.51
2010-07-12 00:00:00,258.53,261.85,254.86,257.29,20102800,256.19
2010-07-13 00:00:00,256.32,256.4,246.43,251.8,42533000,250.72
2010-07-14 00:00:00,249.38,255.8,249.0,252.73,29001700,251.65
2010-07-15 00:00:00,248.23,256.97,247.3,251.45,29459500,250.38
2010-07-16 00:00:00,253.18,254.97,248.41,249.9,37137800,248.83
2010-07-19 00:00:00,249.88,249.88,239.6,245.58,36588500,244.53
2010-07-20 00:00:00,242.9,252.9,240.01,251.89,38391100,250.81
2010-07-21 00:00:00,265.09,265.15,254.0,254.24,42345400,253.15
2010-07-22 00:00:00,257.68,260.0,255.31,259.02,23047100,257.91
2010-07-23 00:00:00,257.09,260.38,256.28,259.94,19049600,258.83
2010-07-26 00:00:00,260.0,260.1,257.71,259.28,15019700,258.17
2010-07-27 00:00:00,260.87,264.8,260.3,264.08,20884700,262.95
2010-07-28 00:00:00,263.67,265.99,260.25,260.96,18570900,259.84
2010-07-29 00:00:00,260.71,262.65,256.1,258.11,22993100,257.01
2010-07-30 00:00:00,255.89,259.7,254.9,257.25,16007500,256.15
2010-08-02 00:00:00,260.44,262.59,259.62,261.85,15287700,260.73
2010-08-03 00:00:00,261.01,263.26,259.42,261.93,14916200,260.81
2010-08-04 00:00:00,262.84,264.28,260.31,262.98,15013400,261.86
2010-08-05 00:00:00,261.73,263.18,260.55,261.7,10324900,260.58
2010-08-06 00:00:00,259.78,261.49,257.63,260.09,15889200,258.98
2010-08-09 00:00:00,261.48,262.15,259.57,261.75,10826000,260.63
2010-08-10 00:00:00,259.85,260.45,257.55,259.41,16140000,258.3
2010-08-11 00:00:00,255.4,255.69,249.81,250.19,22144800,249.12
2010-08-12 00:00:00,246.69,253.1,246.12,251.79,19104300,250.71
2010-08-13 00:00:00,251.65,251.88,249.09,249.1,12673900,248.04
2010-08-16 00:00:00,247.58,250.01,246.62,247.64,11372500,246.58
2010-08-17 00:00:00,250.08,254.63,249.2,251.97,15094300,250.89
2010-08-18 00:00:00,252.36,254.67,251.58,253.07,12132000,251.99
2010-08-19 00:00:00,252.84,253.48,248.68,249.88,15239500,248.81
2010-08-20 00:00:00,249.39,253.92,249.0,249.64,13722500,248.57
2010-08-23 00:00:00,251.79,252.0,245.25,245.8,14787200,244.75
2010-08-24 00:00:00,242.67,243.0,238.65,239.93,21520200,238.9
2010-08-25 00:00:00,238.04,243.99,237.2,242.89,21316700,241.85
2010-08-26 00:00:00,245.45,245.75,240.28,240.28,16660900,239.25
2010-08-27 00:00:00,241.75,242.61,235.56,241.62,19585400,240.59
2010-08-30 00:00:00,240.76,245.75,240.68,242.5,13688900,241.46
2010-08-31 00:00:00,241.85,244.56,240.35,243.1,15028100,242.06
2010-09-01 00:00:00,247.47,251.46,246.28,250.33,24894200,249.26
2010-09-02 00:00:00,251.26,252.17,248.57,252.17,14836700,251.09
2010-09-03 00:00:00,255.09,258.78,254.5,258.77,18599600,257.66
2010-09-07 00:00:00,256.64,259.53,256.25,257.81,12234200,256.71
2010-09-08 00:00:00,259.78,264.39,259.1,262.92,18805400,261.8
2010-09-09 00:00:00,265.04,266.52,262.92,263.07,15663400,261.95
2010-09-10 00:00:00,263.19,264.5,261.4,263.41,13840800,262.28
2010-09-13 00:00:00,265.82,268.28,265.76,267.04,13885000,265.9
2010-09-14 00:00:00,266.21,269.17,265.52,268.06,14576800,266.91
2010-09-15 00:00:00,268.17,270.38,267.84,270.22,15334600,269.06
2010-09-16 00:00:00,270.24,276.67,269.5,276.57,23289400,275.39
2010-09-17 00:00:00,277.69,277.96,273.68,275.37,22659900,274.19
2010-09-20 00:00:00,276.08,283.78,275.85,283.23,23524200,282.02
2010-09-21 00:00:00,283.86,287.35,282.79,283.77,23859800,282.56
2010-09-22 00:00:00,282.71,287.98,282.41,287.75,20903200,286.52
2010-09-23 00:00:00,286.33,292.76,286.0,288.92,28075600,287.68
2010-09-24 00:00:00,292.1,293.53,290.55,292.32,23196000,291.07
2010-09-27 00:00:00,293.98,294.73,291.01,291.16,17244100,289.92
2010-09-28 00:00:00,291.77,291.77,275.0,286.86,36965800,285.63
2010-09-29 00:00:00,287.23,289.81,286.0,287.37,16773000,286.14
2010-09-30 00:00:00,289.0,290.0,281.25,283.75,24049700,282.54
2010-10-01 00:00:00,286.15,286.58,281.35,282.52,16005100,281.31
2010-10-04 00:00:00,281.6,282.9,277.77,278.64,15546500,277.45
2010-10-05 00:00:00,282.0,289.45,281.82,288.94,17927400,287.7
2010-10-06 00:00:00,289.59,291.99,285.26,289.19,23959600,287.95
2010-10-07 00:00:00,290.34,290.48,286.91,289.22,14585700,287.98
2010-10-08 00:00:00,291.71,294.5,290.0,294.07,23514400,292.81
2010-10-11 00:00:00,294.74,297.24,294.6,295.36,15276900,294.1
2010-10-12 00:00:00,295.41,299.5,292.49,298.54,19948000,297.26
2010-10-13 00:00:00,300.2,301.96,299.8,300.14,22503300,298.86
2010-10-14 00:00:00,301.69,302.47,300.4,302.31,15546300,301.02
2010-10-15 00:00:00,307.44,315.0,304.91,314.74,32935500,313.39
2010-10-18 00:00:00,318.47,319.0,314.29,318.0,39036100,316.64
2010-10-19 00:00:00,303.4,313.77,300.02,309.49,44028000,308.17
2010-10-20 00:00:00,309.0,314.25,306.87,310.53,25772300,309.2
2010-10-21 00:00:00,312.36,314.74,306.8,309.52,19695000,308.2
2010-10-22 00:00:00,309.07,310.04,306.3,307.47,13313500,306.16
2010-10-25 00:00:00,309.09,311.6,308.44,308.84,14016500,307.52
2010-10-26 00:00:00,306.87,309.74,305.65,308.05,14033200,306.73
2010-10-27 00:00:00,307.65,309.9,305.6,307.83,14250100,306.51
2010-10-28 00:00:00,307.95,308.0,300.9,305.24,19680400,303.94
2010-10-29 00:00:00,304.23,305.88,300.87,300.98,15375400,299.69
2010-11-01 00:00:00,302.22,305.6,302.2,304.18,15138900,302.88
2010-11-02 00:00:00,307.0,310.19,307.0,309.36,15497500,308.04
2010-11-03 00:00:00,311.37,312.88,308.53,312.8,18155300,311.46
2010-11-04 00:00:00,315.45,320.18,315.03,318.27,22946000,316.91
2010-11-05 00:00:00,317.99,319.57,316.75,317.13,12901900,315.77
2010-11-08 00:00:00,317.2,319.77,316.76,318.62,10062800,317.26
2010-11-09 00:00:00,321.05,321.3,314.5,316.08,13698000,314.73
2010-11-10 00:00:00,316.64,318.77,313.55,318.03,13722400,316.67
2010-11-11 00:00:00,315.0,318.4,314.25,316.65,12903000,315.3
2010-11-12 00:00:00,316.0,316.5,303.63,308.03,28423100,306.71
2010-11-15 00:00:00,308.46,310.54,306.27,307.04,14414500,305.73
2010-11-16 00:00:00,305.72,307.6,299.32,301.59,23487500,300.3
2010-11-17 00:00:00,301.2,303.99,297.76,300.5,17123200,299.22
2010-11-18 00:00:00,305.2,309.67,304.69,308.43,17660400,307.11
2010-11-19 00:00:00,307.97,308.4,305.24,306.73,13744400,305.42
2010-11-22 00:00:00,306.68,313.36,305.87,313.36,14038400,312.02
2010-11-23 00:00:00,310.45,311.75,306.56,308.73,18551700,307.41
2010-11-24 00:00:00,312.0,315.4,311.75,314.8,14775900,313.45
2010-11-26 00:00:00,313.74,317.7,312.94,315.0,8485200,313.65
2010-11-29 00:00:00,315.5,317.48,311.38,316.87,15920900,315.52
2010-11-30 00:00:00,313.54,314.36,310.87,311.15,17923500,309.82
2010-12-01 00:00:00,315.27,317.75,315.0,316.4,16491100,315.05
2010-12-02 00:00:00,317.53,319.0,314.89,318.15,16529900,316.79
2010-12-03 00:00:00,317.01,318.65,316.34,317.44,12217600,316.08
2010-12-06 00:00:00,318.64,322.33,318.42,320.15,16017200,318.78
2010-12-07 00:00:00,323.8,323.99,318.12,318.21,13980500,316.85
2010-12-08 00:00:00,319.63,321.02,317.11,321.01,11497700,319.64
2010-12-09 00:00:00,322.13,322.5,319.02,319.76,10505400,318.39
2010-12-10 00:00:00,319.65,321.05,318.6,320.56,9375400,319.19
2010-12-13 00:00:00,324.37,325.06,321.0,321.67,15707700,320.29
2010-12-14 00:00:00,321.73,322.54,319.0,320.29,12536000,318.92
2010-12-15 00:00:00,320.0,323.0,319.19,320.36,14904000,318.99
2010-12-16 00:00:00,321.09,322.61,320.1,321.25,11501100,319.88
2010-12-17 00:00:00,321.63,321.79,320.23,320.61,13818900,319.24
2010-12-20 00:00:00,321.6,323.25,318.23,322.21,13771800,320.83
2010-12-21 00:00:00,323.0,324.39,322.05,324.2,9155500,322.81
2010-12-22 00:00:00,324.36,325.72,323.55,325.16,9497200,323.77
2010-12-23 00:00:00,325.0,325.15,323.17,323.6,7969900,322.22
2010-12-27 00:00:00,322.85,325.44,321.52,324.68,8922000,323.29
2010-12-28 00:00:00,325.91,326.66,325.06,325.47,6283000,324.08
2010-12-29 00:00:00,326.22,326.45,325.1,325.29,5826400,323.9
2010-12-30 00:00:00,325.48,325.51,323.05,323.66,5624800,322.28
2010-12-31 00:00:00,322.95,323.48,321.31,322.56,6911000,321.18
2011-01-03 00:00:00,325.64,330.26,324.84,329.57,15897800,328.16
2011-01-04 00:00:00,332.44,332.5,328.15,331.29,11038600,329.87
2011-01-05 00:00:00,329.55,334.34,329.5,334.0,9125700,332.57
2011-01-06 00:00:00,334.72,335.25,332.9,333.73,10729600,332.3
2011-01-07 00:00:00,333.99,336.35,331.9,336.12,11140400,334.68
2011-01-10 00:00:00,338.83,343.23,337.17,342.45,16020000,340.99
2011-01-11 00:00:00,344.88,344.96,339.47,341.64,15861000,340.18
2011-01-12 00:00:00,343.25,344.43,342.0,344.42,10806800,342.95
2011-01-13 00:00:00,345.16,346.64,343.85,345.68,10599300,344.2
2011-01-14 00:00:00,345.89,348.48,344.44,348.48,11030000,346.99
2011-01-18 00:00:00,329.52,344.76,326.0,340.65,67178500,339.19
2011-01-19 00:00:00,348.35,348.6,336.88,338.84,40557600,337.39
2011-01-20 00:00:00,336.43,338.3,330.12,332.68,27313900,331.26
2011-01-21 00:00:00,333.77,334.88,326.63,326.72,26942900,325.32
2011-01-24 00:00:00,326.87,337.45,326.72,337.45,20524400,336.01
2011-01-25 00:00:00,336.33,341.44,334.57,341.4,19531000,339.94
2011-01-26 00:00:00,342.96,345.6,341.5,343.85,18102700,342.38
2011-01-27 00:00:00,343.78,344.69,342.83,343.21,10179500,341.74
2011-01-28 00:00:00,344.17,344.4,333.53,336.1,21144900,334.66
2011-01-31 00:00:00,335.8,340.04,334.3,339.32,13473100,337.87
2011-02-01 00:00:00,341.3,345.65,340.98,345.03,15236900,343.55
2011-02-02 00:00:00,344.45,345.25,343.55,344.32,9248400,342.85
2011-02-03 00:00:00,343.8,344.24,338.55,343.44,14064200,341.97
2011-02-04 00:00:00,343.64,346.7,343.51,346.5,11494300,345.02
2011-02-07 00:00:00,347.89,353.25,347.64,351.88,17322200,350.38
2011-02-08 00:00:00,353.68,355.52,352.15,355.2,13608600,353.68
2011-02-09 00:00:00,355.19,359.0,354.87,358.16,17240900,356.63
2011-02-10 00:00:00,357.39,360.0,348.0,354.54,33162500,353.02
2011-02-11 00:00:00,354.75,357.8,353.54,356.85,13127600,355.32
2011-02-14 00:00:00,356.79,359.48,356.71,359.18,11086300,357.64
2011-02-15 00:00:00,359.19,359.97,357.55,359.9,10149100,358.36
2011-02-16 00:00:00,360.8,364.9,360.5,363.13,17184200,361.58
2011-02-17 00:00:00,357.25,360.27,356.52,358.3,18949400,356.77
2011-02-18 00:00:00,358.71,359.5,349.52,350.56,29144900,349.06
2011-02-22 00:00:00,342.15,345.4,337.72,338.61,31162700,337.16
2011-02-23 00:00:00,338.77,344.64,338.61,342.62,23994800,341.16
2011-02-24 00:00:00,344.02,345.15,338.37,342.88,17853600,341.41
2011-02-25 00:00:00,345.26,348.43,344.8,348.16,13572100,346.67
2011-02-28 00:00:00,351.24,355.05,351.12,353.21,14395500,351.7
2011-03-01 00:00:00,355.47,355.72,347.68,349.31,16290600,347.82
2011-03-02 00:00:00,349.96,354.35,348.4,352.12,21521100,350.61
2011-03-03 00:00:00,357.19,359.79,355.92,359.56,17885300,358.02
2011-03-04 00:00:00,360.07,360.29,357.75,360.0,16188100,358.46
2011-03-07 00:00:00,361.4,361.67,351.31,355.36,19504400,353.84
2011-03-08 00:00:00,354.91,357.4,352.25,355.76,12725600,354.24
2011-03-09 00:00:00,354.69,354.76,350.6,352.47,16189500,350.96
2011-03-10 00:00:00,349.12,349.77,344.9,346.67,18126400,345.19
2011-03-11 00:00:00,345.33,352.32,345.0,351.99,16824300,350.49
2011-03-14 00:00:00,353.18,356.48,351.31,353.56,15569900,352.05
2011-03-15 00:00:00,342.1,347.84,340.1,345.43,25752900,343.95
2011-03-16 00:00:00,342.0,343.0,326.26,330.01,41500400,328.6
2011-03-17 00:00:00,336.83,339.61,330.66,334.64,23550800,333.21
2011-03-18 00:00:00,337.13,338.2,330.0,330.67,26900500,329.26
2011-03-21 00:00:00,335.99,339.74,335.26,339.3,14621500,337.85
2011-03-22 00:00:00,342.56,342.62,339.14,341.2,11640100,339.74
2011-03-23 00:00:00,339.28,340.22,335.95,339.19,13321300,337.74
2011-03-24 00:00:00,341.85,346.0,338.86,344.97,14454000,343.5
2011-03-25 00:00:00,348.07,352.06,347.02,351.54,16032500,350.04
2011-03-28 00:00:00,353.15,354.32,350.44,350.44,11048400,348.94
2011-03-29 00:00:00,347.66,350.96,346.06,350.96,12603600,349.46
2011-03-30 00:00:00,350.64,350.88,347.44,348.63,11764500,347.14
2011-03-31 00:00:00,346.36,349.8,346.06,348.51,9786400,347.02
2011-04-01 00:00:00,351.11,351.59,343.3,344.56,14952200,343.09
2011-04-04 00:00:00,344.31,344.6,338.4,341.19,16431600,339.73
2011-04-05 00:00:00,336.99,342.25,336.0,338.89,17240400,337.44
2011-04-06 00:00:00,341.22,343.9,337.14,338.04,14376400,336.59
2011-04-07 00:00:00,338.1,340.43,336.03,338.08,13337400,336.63
2011-04-08 00:00:00,339.92,340.15,333.95,335.06,13483400,333.63
2011-04-11 00:00:00,334.06,335.67,330.02,330.8,14248100,329.39
2011-04-12 00:00:00,330.49,333.73,330.2,332.4,15201400,330.98
2011-04-13 00:00:00,335.02,336.14,332.52,336.13,12365000,334.69
2011-04-14 00:00:00,334.8,336.0,332.06,332.42,10778600,331.0
2011-04-15 00:00:00,333.3,333.64,326.8,327.46,16200200,326.06
2011-04-18 00:00:00,326.1,332.23,320.16,331.85,21782100,330.43
2011-04-19 00:00:00,333.1,337.98,331.71,337.86,14977800,336.42
2011-04-20 00:00:00,343.51,345.75,341.5,342.41,25023800,340.95
2011-04-21 00:00:00,355.0,355.13,348.52,350.7,26921800,349.2
2011-04-25 00:00:00,350.34,353.75,350.3,353.01,9519500,351.5
2011-04-26 00:00:00,353.62,354.99,349.35,350.42,12100000,348.92
2011-04-27 00:00:00,352.24,352.35,347.1,350.15,12721900,348.65
2011-04-28 00:00:00,346.19,349.75,345.52,346.75,12891400,345.27
2011-04-29 00:00:00,346.78,353.95,346.67,350.13,35940900,348.63
2011-05-02 00:00:00,349.74,350.47,345.5,346.28,15811200,344.8
2011-05-03 00:00:00,347.99,349.89,345.62,348.2,11191000,346.71
2011-05-04 00:00:00,348.26,351.83,346.88,349.57,13901800,348.08
2011-05-05 00:00:00,348.4,350.95,346.05,346.75,11998900,345.27
2011-05-06 00:00:00,349.69,350.0,346.21,346.66,10004800,345.18
2011-05-09 00:00:00,347.86,349.2,346.53,347.6,7312400,346.11
2011-05-10 00:00:00,348.89,349.69,346.66,349.45,10074700,347.96
2011-05-11 00:00:00,349.02,350.0,345.24,347.23,12000000,345.75
2011-05-12 00:00:00,346.12,347.12,342.27,346.57,11500000,345.09
2011-05-13 00:00:00,345.66,346.25,340.35,340.5,11647000,339.04
2011-05-16 00:00:00,339.2,341.22,332.6,333.3,16063400,331.88
2011-05-17 00:00:00,332.0,336.14,330.73,336.14,16154800,334.7
2011-05-18 00:00:00,336.47,341.05,336.0,339.87,11956300,338.42
2011-05-19 00:00:00,342.08,342.41,338.67,340.53,9327500,339.07
2011-05-20 00:00:00,339.56,340.95,335.02,335.22,12070300,333.79
2011-05-23 00:00:00,329.97,335.98,329.42,334.4,13700000,332.97
2011-05-24 00:00:00,335.5,335.9,331.34,332.19,11497400,330.77
2011-05-25 00:00:00,336.78,338.56,332.85,336.78,10508000,335.34
2011-05-26 00:00:00,335.97,336.89,334.43,335.0,7948600,333.57
2011-05-27 00:00:00,334.8,337.63,334.31,337.41,7271400,335.97
2011-05-31 00:00:00,341.1,347.83,341.0,347.83,14919800,346.34
2011-06-01 00:00:00,348.87,352.13,344.65,345.51,19810100,344.03
2011-06-02 00:00:00,346.5,347.98,344.3,346.1,12099400,344.62
2011-06-03 00:00:00,343.18,345.33,342.01,343.44,11187500,341.97
2011-06-06 00:00:00,345.7,347.05,337.81,338.04,16497900,336.59
2011-06-07 00:00:00,338.17,338.22,331.9,332.04,18920900,330.62
2011-06-08 00:00:00,331.78,334.8,330.65,332.24,11918700,330.82
2011-06-09 00:00:00,333.25,333.67,330.75,331.49,9824600,330.07
2011-06-10 00:00:00,330.55,331.66,325.51,325.9,15498400,324.51
2011-06-13 00:00:00,326.6,328.31,325.07,326.6,11773500,325.2
2011-06-14 00:00:00,330.0,333.25,329.31,332.44,11948900,331.02
2011-06-15 00:00:00,329.75,330.3,324.88,326.75,14257000,325.35
2011-06-16 00:00:00,326.9,328.68,318.33,325.16,18235400,323.77
2011-06-17 00:00:00,328.99,329.25,319.36,320.26,21965000,318.89
2011-06-20 00:00:00,317.36,317.7,310.5,315.32,22880200,313.97
2011-06-21 00:00:00,316.68,325.8,315.2,325.3,17620800,323.91
2011-06-22 00:00:00,325.16,328.9,322.38,322.61,13949400,321.23
2011-06-23 00:00:00,318.94,331.69,318.12,331.23,19991400,329.81
2011-06-24 00:00:00,331.37,333.15,325.09,326.35,15707400,324.95
2011-06-27 00:00:00,327.59,333.9,327.25,332.04,12136200,330.62
2011-06-28 00:00:00,333.65,336.7,333.44,335.26,10510700,333.83
2011-06-29 00:00:00,336.04,336.37,331.88,334.04,12590900,332.61
2011-06-30 00:00:00,334.7,336.13,332.84,335.67,11534100,334.23
2011-07-01 00:00:00,335.95,343.5,334.2,343.26,15546900,341.79
2011-07-05 00:00:00,343.0,349.83,342.5,349.43,12680500,347.94
2011-07-06 00:00:00,348.95,354.1,346.71,351.76,15879500,350.26
2011-07-07 00:00:00,354.67,358.0,354.0,357.2,14273700,355.67
2011-07-08 00:00:00,353.34,360.0,352.2,359.71,17497400,358.17
2011-07-11 00:00:00,356.34,359.77,352.82,354.0,15809800,352.49
2011-07-12 00:00:00,353.53,357.68,348.62,353.75,16128900,352.24
2011-07-13 00:00:00,358.33,360.0,356.38,358.02,13987100,356.49
2011-07-14 00:00:00,361.01,361.61,356.34,357.77,15376200,356.24
2011-07-15 00:00:00,361.17,365.0,359.17,364.92,17302400,363.36
2011-07-18 00:00:00,365.43,374.65,365.28,373.8,20451900,372.2
2011-07-19 00:00:00,378.0,378.65,373.32,376.85,29255200,375.24
2011-07-20 00:00:00,396.12,396.27,386.0,386.9,33619300,385.25
2011-07-21 00:00:00,386.95,390.06,383.9,387.29,18804800,385.63
2011-07-22 00:00:00,388.32,395.05,387.75,393.3,18454600,391.62
2011-07-25 00:00:00,390.35,400.0,389.62,398.5,21064500,396.8
2011-07-26 00:00:00,400.0,404.5,399.68,403.41,17020800,401.69
2011-07-27 00:00:00,400.59,402.64,392.15,392.59,23547300,390.91
2011-07-28 00:00:00,391.62,396.99,388.13,391.82,21215500,390.14
2011-07-29 00:00:00,387.64,395.15,384.0,390.48,22592300,388.81
2011-08-01 00:00:00,397.78,399.5,392.37,396.75,21887000,395.05
2011-08-02 00:00:00,397.65,397.9,388.35,388.91,22840700,387.25
2011-08-03 00:00:00,390.98,393.55,382.24,392.57,26161000,390.89
2011-08-04 00:00:00,389.41,391.32,377.35,377.37,31121700,375.76
2011-08-05 00:00:00,380.44,383.5,362.57,373.62,43021100,372.02
2011-08-08 00:00:00,361.69,367.77,353.02,353.21,40851200,351.7
2011-08-09 00:00:00,361.3,374.61,355.0,374.01,38663700,372.41
2011-08-10 00:00:00,371.15,374.65,362.5,363.69,31380600,362.14
2011-08-11 00:00:00,370.52,375.45,364.72,373.7,26498900,372.1
2011-08-12 00:00:00,378.07,379.64,374.23,376.99,18892000,375.38
2011-08-15 00:00:00,379.63,384.97,378.09,383.41,16448000,381.77
2011-08-16 00:00:00,381.52,383.37,376.06,380.48,17812500,378.85
2011-08-17 00:00:00,382.31,384.52,378.0,380.44,15787900,378.81
2011-08-18 00:00:00,370.84,372.65,361.37,366.05,30408400,364.49
2011-08-19 00:00:00,362.17,367.0,356.0,356.03,27710300,354.51
2011-08-22 00:00:00,364.51,364.88,355.09,356.44,19118400,354.92
2011-08-23 00:00:00,360.3,373.64,357.0,373.6,23458400,372.0
2011-08-24 00:00:00,373.47,378.96,370.6,376.18,22366700,374.57
2011-08-25 00:00:00,365.08,375.45,365.0,373.72,31119500,372.12
2011-08-26 00:00:00,371.17,383.8,370.8,383.58,22909900,381.94
2011-08-29 00:00:00,388.18,391.5,388.0,389.97,14473900,388.3
2011-08-30 00:00:00,388.25,391.84,386.21,389.99,14925800,388.32
2011-08-31 00:00:00,390.57,392.08,381.86,384.83,18663800,383.18
2011-09-01 00:00:00,385.82,387.34,380.72,381.03,12275900,379.4
2011-09-02 00:00:00,374.74,378.0,371.83,374.05,15676400,372.45
2011-09-06 00:00:00,367.37,380.33,366.48,379.74,18203500,378.12
2011-09-07 00:00:00,385.56,385.6,382.0,383.93,12520600,382.29
2011-09-08 00:00:00,382.4,388.61,382.31,384.14,14862800,382.5
2011-09-09 00:00:00,383.93,386.0,375.02,377.48,20171900,375.87
2011-09-12 00:00:00,373.0,380.88,371.9,379.94,16708300,378.32
2011-09-13 00:00:00,382.14,386.21,380.25,384.62,15734300,382.98
2011-09-14 00:00:00,387.02,392.21,385.76,389.3,19097300,387.64
2011-09-15 00:00:00,391.43,393.66,389.9,392.96,14922100,391.28
2011-09-16 00:00:00,395.54,400.5,395.03,400.5,24946900,398.79
2011-09-19 00:00:00,397.0,413.23,395.2,411.63,29423600,409.87
2011-09-20 00:00:00,415.25,422.86,411.19,413.45,27705500,411.68
2011-09-21 00:00:00,419.64,421.59,412.0,412.14,21642000,410.38
2011-09-22 00:00:00,401.03,409.82,396.7,401.82,34588600,400.1
2011-09-23 00:00:00,400.28,406.74,399.85,404.3,19509900,402.57
2011-09-26 00:00:00,399.86,403.98,391.3,403.17,29031300,401.45
2011-09-27 00:00:00,408.73,409.25,398.06,399.26,22589200,397.55
2011-09-28 00:00:00,400.19,403.74,396.51,397.01,15344200,395.31
2011-09-29 00:00:00,401.92,402.21,386.21,390.57,23253100,388.9
2011-09-30 00:00:00,387.12,388.89,381.18,381.32,19558600,379.69
2011-10-03 00:00:00,380.37,382.64,373.17,374.6,23896400,373.0
2011-10-04 00:00:00,374.57,381.8,354.24,372.5,44059900,370.91
2011-10-05 00:00:00,367.86,379.82,360.3,378.25,28088200,376.63
2011-10-06 00:00:00,373.33,384.78,371.8,377.37,29020800,375.76
2011-10-07 00:00:00,375.78,377.74,368.49,369.8,19123500,368.22
2011-10-10 00:00:00,379.09,388.81,378.21,388.81,15804100,387.15
2011-10-11 00:00:00,392.57,403.18,391.5,400.29,21631700,398.58
2011-10-12 00:00:00,407.34,409.25,400.14,402.19,22224500,400.47
2011-10-13 00:00:00,404.98,408.43,402.85,408.43,15220900,406.68
2011-10-14 00:00:00,416.83,422.0,415.27,422.0,20477400,420.2
2011-10-17 00:00:00,421.74,426.7,415.94,419.99,24501600,418.19
2011-10-18 00:00:00,421.76,424.81,415.99,422.24,31485800,420.43
2011-10-19 00:00:00,401.35,408.42,397.8,398.62,39430700,396.92
2011-10-20 00:00:00,400.0,400.35,394.21,395.31,19616800,393.62
2011-10-21 00:00:00,398.1,399.14,390.75,392.87,22187300,391.19
2011-10-24 00:00:00,396.18,406.5,395.4,405.77,17933500,404.04
2011-10-25 00:00:00,405.03,406.55,397.38,397.77,15372400,396.07
2011-10-26 00:00:00,401.76,402.55,393.15,400.6,16296600,398.89
2011-10-27 00:00:00,407.56,409.0,401.89,404.69,17666600,402.96
2011-10-28 00:00:00,403.0,406.35,402.51,404.95,11530100,403.22
2011-10-31 00:00:00,402.42,409.33,401.05,404.78,13767900,403.05
2011-11-01 00:00:00,397.41,399.5,393.22,396.51,18992500,394.81
2011-11-02 00:00:00,400.09,400.44,395.11,397.41,11723400,395.71
2011-11-03 00:00:00,399.07,403.4,395.36,403.07,15763800,401.35
2011-11-04 00:00:00,402.03,403.44,399.16,400.24,10793900,398.53
2011-11-07 00:00:00,399.91,400.0,396.13,399.73,9652700,398.02
2011-11-08 00:00:00,402.21,408.0,401.56,406.23,14301500,404.49
2011-11-09 00:00:00,396.97,400.89,394.23,395.28,19953000,393.59
2011-11-10 00:00:00,397.03,397.21,382.15,385.22,26598300,383.57
2011-11-11 00:00:00,386.61,388.7,380.26,384.62,23349500,382.98
2011-11-14 00:00:00,383.52,385.25,378.2,379.26,15460900,377.64
2011-11-15 00:00:00,380.8,389.5,379.45,388.83,15386100,387.17
2011-11-16 00:00:00,389.25,391.14,384.32,384.77,12471800,383.13
2011-11-17 00:00:00,383.98,384.58,375.5,377.41,17139300,375.8
2011-11-18 00:00:00,378.92,379.99,374.88,374.94,13283500,373.34
2011-11-21 00:00:00,370.4,371.68,365.91,369.01,15999300,367.43
2011-11-22 00:00:00,371.02,377.93,370.94,376.51,14607900,374.9
2011-11-23 00:00:00,374.51,375.84,366.88,366.99,15295400,365.42
2011-11-25 00:00:00,368.42,371.15,363.32,363.57,9098600,362.02
2011-11-28 00:00:00,372.35,376.72,370.33,376.12,12371900,374.51
2011-11-29 00:00:00,375.84,378.83,370.2,373.2,13423400,371.6
2011-11-30 00:00:00,381.29,382.28,378.3,382.2,14497800,380.57
2011-12-01 00:00:00,382.54,389.0,380.75,387.93,13827900,386.27
2011-12-02 00:00:00,389.83,393.63,388.58,389.7,13537700,388.03
2011-12-05 00:00:00,393.49,396.41,390.39,393.01,12757500,391.33
2011-12-06 00:00:00,392.51,394.63,389.38,390.95,10128500,389.28
2011-12-07 00:00:00,389.93,390.94,386.76,389.09,10883800,387.43
2011-12-08 00:00:00,391.45,395.5,390.23,390.66,13441300,388.99
2011-12-09 00:00:00,392.85,394.04,391.03,393.62,10606900,391.94
2011-12-12 00:00:00,391.68,393.9,389.45,391.84,10752400,390.16
2011-12-13 00:00:00,393.0,395.4,387.1,388.81,12104600,387.15
2011-12-14 00:00:00,386.7,387.38,377.68,380.19,14531700,378.56
2011-12-15 00:00:00,383.33,383.74,378.31,378.94,9150000,377.32
2011-12-16 00:00:00,380.36,384.15,379.57,381.02,15052800,379.39
2011-12-19 00:00:00,382.47,384.85,380.48,382.21,8411800,380.58
2011-12-20 00:00:00,387.76,396.1,387.26,395.95,12043400,394.26
2011-12-21 00:00:00,396.69,397.3,392.01,396.45,9391000,394.76
2011-12-22 00:00:00,397.0,399.13,396.1,398.55,7227100,396.85
2011-12-23 00:00:00,399.69,403.59,399.49,403.33,9621400,401.61
2011-12-27 00:00:00,403.1,409.09,403.02,406.53,9467000,404.79
2011-12-28 00:00:00,406.89,408.25,401.34,402.64,8166500,400.92
2011-12-29 00:00:00,403.4,405.65,400.51,405.12,7713500,403.39
2011-12-30 00:00:00,403.51,406.28,403.49,405.0,6416500,403.27
2012-01-03 00:00:00,409.4,412.5,409.0,411.23,10793600,409.47
2012-01-04 00:00:00,410.0,414.68,409.28,413.44,9286500,411.67
2012-01-05 00:00:00,414.95,418.55,412.67,418.03,9688200,416.24
2012-01-06 00:00:00,419.77,422.75,419.22,422.4,11367600,420.59
2012-01-09 00:00:00,425.5,427.75,421.35,421.73,14072300,419.93
2012-01-10 00:00:00,425.91,426.0,421.5,423.24,9221300,421.43
2012-01-11 00:00:00,422.68,422.85,419.31,422.55,7681600,420.74
2012-01-12 00:00:00,422.28,422.9,418.75,421.39,7592400,419.59
2012-01-13 00:00:00,419.7,420.45,418.66,419.81,8072200,418.02
2012-01-17 00:00:00,424.2,425.99,422.96,424.7,8674900,422.88
2012-01-18 00:00:00,426.96,429.47,426.3,429.11,9885400,427.28
2012-01-19 00:00:00,430.15,431.37,426.51,427.75,9347800,425.92
2012-01-20 00:00:00,427.49,427.5,419.75,420.3,14784800,418.5
2012-01-23 00:00:00,422.67,428.45,422.3,427.41,10930800,425.58
2012-01-24 00:00:00,425.1,425.1,419.55,420.41,19558500,418.61
2012-01-25 00:00:00,454.44,454.45,443.73,446.66,34225500,444.75
2012-01-26 00:00:00,448.36,448.79,443.14,444.63,11570900,442.73
2012-01-27 00:00:00,444.34,448.48,443.77,447.28,10703900,445.37
2012-01-30 00:00:00,445.71,453.9,445.39,453.01,13547900,451.07
2012-01-31 00:00:00,455.59,458.24,453.07,456.48,13988700,454.53
2012-02-01 00:00:00,458.41,458.99,455.55,456.19,9644500,454.24
2012-02-02 00:00:00,455.9,457.17,453.98,455.12,6671300,453.17
2012-02-03 00:00:00,457.3,460.0,455.56,459.68,10235700,457.71
2012-02-06 00:00:00,458.38,464.98,458.2,463.97,8907600,461.99
2012-02-07 00:00:00,465.25,469.75,464.58,468.83,11293700,466.83
2012-02-08 00:00:00,470.5,476.79,469.7,476.68,14567500,474.64
2012-02-09 00:00:00,480.76,496.75,480.56,493.17,31579100,491.06
2012-02-10 00:00:00,490.96,497.62,488.55,493.42,22546500,491.31
2012-02-13 00:00:00,499.53,503.83,497.09,502.6,18472000,500.45
2012-02-14 00:00:00,504.66,509.56,502.0,509.46,16442800,507.28
2012-02-15 00:00:00,514.26,526.29,496.89,497.67,53790000,495.54
2012-02-16 00:00:00,491.5,504.89,486.63,502.21,33734000,500.06
2012-02-17 00:00:00,503.11,507.77,500.3,502.12,19135900,499.97
2012-02-21 00:00:00,506.88,514.85,504.12,514.85,21628400,512.65
2012-02-22 00:00:00,513.08,515.49,509.07,513.04,17260800,510.85
2012-02-23 00:00:00,515.08,517.83,509.5,516.39,20286700,514.18
2012-02-24 00:00:00,519.67,522.9,518.64,522.41,14824000,520.18
2012-02-27 00:00:00,521.31,528.5,516.28,525.76,19556500,523.51
2012-02-28 00:00:00,527.96,535.41,525.85,535.41,21442400,533.12
2012-02-29 00:00:00,541.56,547.61,535.7,542.44,34000400,540.12
2012-03-01 00:00:00,548.17,548.21,538.77,544.47,24402500,542.14
2012-03-02 00:00:00,544.24,546.8,542.52,545.18,15418300,542.85
2012-03-05 00:00:00,545.42,547.48,526.0,533.16,28897300,530.88
2012-03-06 00:00:00,523.66,533.69,516.22,530.26,28937100,527.99
2012-03-07 00:00:00,536.8,537.78,523.3,530.69,28518600,528.42
2012-03-08 00:00:00,534.69,542.99,532.12,541.99,18444900,539.67
2012-03-09 00:00:00,544.21,547.74,543.11,545.17,14961400,542.84
2012-03-12 00:00:00,548.98,552.0,547.0,552.0,14545800,549.64
2012-03-13 00:00:00,557.54,568.18,555.75,568.1,24673400,565.67
2012-03-14 00:00:00,578.05,594.72,575.4,589.58,50673000,587.06
2012-03-15 00:00:00,599.61,600.01,578.55,585.56,41418500,583.06
2012-03-16 00:00:00,584.72,589.2,578.0,585.57,29481700,583.07
2012-03-19 00:00:00,598.37,601.77,589.05,601.1,32187000,598.53
2012-03-20 00:00:00,599.51,606.9,591.48,605.96,29166500,603.37
2012-03-21 00:00:00,602.74,609.65,601.41,602.5,23001500,599.92
2012-03-22 00:00:00,597.78,604.5,595.53,599.34,22281100,596.78
2012-03-23 00:00:00,600.49,601.8,594.4,596.05,15374600,593.5
2012-03-26 00:00:00,599.79,607.15,595.26,606.98,21276500,604.39
2012-03-27 00:00:00,606.18,616.28,606.06,614.48,21683200,611.85
2012-03-28 00:00:00,618.38,621.45,610.31,617.62,23409300,614.98
2012-03-29 00:00:00,612.78,616.56,607.23,609.86,21722800,607.25
2012-03-30 00:00:00,608.77,610.56,597.94,599.55,26108500,596.99
2012-04-02 00:00:00,601.83,618.77,600.38,618.63,21369700,615.99
2012-04-03 00:00:00,627.3,632.21,622.51,629.32,29805700,626.63
2012-04-04 00:00:00,624.35,625.86,617.0,624.31,20463600,621.64
2012-04-05 00:00:00,626.98,634.66,623.4,633.68,22903500,630.97
2012-04-09 00:00:00,626.13,639.84,625.3,636.23,21340600,633.51
2012-04-10 00:00:00,639.93,644.0,626.0,628.44,31775900,625.75
2012-04-11 00:00:00,636.2,636.87,623.34,626.2,24879100,623.52
2012-04-12 00:00:00,625.0,631.33,620.5,622.77,21940600,620.11
2012-04-13 00:00:00,624.11,624.7,603.51,605.23,30701600,602.64
2012-04-16 00:00:00,610.06,610.28,578.25,580.13,37528100,577.65
2012-04-17 00:00:00,578.94,610.0,571.91,609.7,36626000,607.09
2012-04-18 00:00:00,613.72,620.25,602.71,608.34,34090400,605.74
2012-04-19 00:00:00,600.22,604.73,584.52,587.44,29811400,584.93
2012-04-20 00:00:00,591.38,594.62,570.42,572.98,36820900,570.53
2012-04-23 00:00:00,570.61,576.67,556.62,571.7,34518900,569.26
2012-04-24 00:00:00,562.61,567.69,555.0,560.28,38433900,557.88
2012-04-25 00:00:00,615.64,618.0,606.0,610.0,32349200,607.39
2012-04-26 00:00:00,614.27,614.69,602.13,607.7,19145300,605.1
2012-04-27 00:00:00,605.07,606.18,600.5,603.0,14525800,600.42
2012-04-30 00:00:00,597.8,598.4,583.0,583.98,18076600,581.48
2012-05-01 00:00:00,584.9,596.76,581.23,582.13,21821400,579.64
2012-05-02 00:00:00,580.24,587.4,578.86,585.98,15263900,583.47
2012-05-03 00:00:00,590.5,591.4,580.3,581.82,13948200,579.33
2012-05-04 00:00:00,577.08,578.36,565.17,565.25,18928300,562.83
2012-05-07 00:00:00,561.5,572.77,561.23,569.48,16432800,567.05
2012-05-08 00:00:00,569.58,571.5,558.73,568.18,17759000,565.75
2012-05-09 00:00:00,563.7,573.98,560.85,569.18,17168000,566.75
2012-05-10 00:00:00,574.58,575.88,568.44,570.52,11900000,568.08
2012-05-11 00:00:00,565.0,574.47,564.35,566.71,14269500,564.29
2012-05-14 00:00:00,562.57,567.51,557.6,558.22,12593800,555.83
2012-05-15 00:00:00,561.45,563.22,551.75,553.17,17012000,550.81
2012-05-16 00:00:00,554.05,556.89,541.04,546.08,20032000,543.75
2012-05-17 00:00:00,545.31,547.5,530.12,530.12,25615000,527.85
2012-05-18 00:00:00,533.96,543.41,522.18,530.38,26153300,528.11
2012-05-21 00:00:00,534.5,561.54,534.05,561.28,22539500,558.88
2012-05-22 00:00:00,569.55,573.88,552.58,556.97,24816800,554.59
2012-05-23 00:00:00,557.5,572.8,553.23,570.56,20889200,568.12
2012-05-24 00:00:00,575.87,576.5,561.23,565.32,17722500,562.9
2012-05-25 00:00:00,564.59,565.85,558.47,562.29,11732400,559.89
2012-05-29 00:00:00,570.9,574.0,565.31,572.27,13589600,569.82
2012-05-30 00:00:00,569.2,579.99,566.56,579.17,18908200,576.69
2012-05-31 00:00:00,580.74,581.5,571.46,577.73,17559800,575.26
2012-06-01 00:00:00,569.16,572.65,560.52,560.99,18606700,558.59
2012-06-04 00:00:00,561.5,567.5,548.5,564.29,19892700,561.88
2012-06-05 00:00:00,561.27,566.47,558.33,562.83,13864800,560.42
2012-06-06 00:00:00,567.77,573.85,565.5,571.46,14337700,569.02
2012-06-07 00:00:00,577.29,577.32,570.5,571.72,13563100,569.28
2012-06-08 00:00:00,571.6,580.58,569.0,580.32,12411300,577.84
2012-06-11 00:00:00,587.72,588.5,570.63,571.17,21116600,568.73
2012-06-12 00:00:00,574.46,576.62,566.7,576.16,15549300,573.7
2012-06-13 00:00:00,574.52,578.48,570.38,572.16,10485000,569.71
2012-06-14 00:00:00,571.24,573.5,567.26,571.53,12341900,569.09
2012-06-15 00:00:00,571.0,574.62,569.55,574.13,11973400,571.68
2012-06-18 00:00:00,570.96,587.89,570.37,585.78,15729000,583.28
2012-06-19 00:00:00,583.4,590.0,583.1,587.41,12907300,584.9
2012-06-20 00:00:00,588.21,589.25,580.8,585.74,12819400,583.24
2012-06-21 00:00:00,585.44,588.22,577.44,577.67,11655400,575.2
2012-06-22 00:00:00,579.04,582.19,575.42,582.1,10159700,579.61
2012-06-25 00:00:00,577.3,579.8,570.37,570.77,10870800,568.33
2012-06-26 00:00:00,571.33,574.49,567.33,572.03,9876300,569.58
2012-06-27 00:00:00,575.0,576.74,571.92,574.5,7249900,572.04
2012-06-28 00:00:00,571.67,574.0,565.61,569.05,10101300,566.62
2012-06-29 00:00:00,578.0,584.0,574.25,584.0,15053600,581.5
2012-07-02 00:00:00,584.73,593.47,583.6,592.52,14289000,589.99
2012-07-03 00:00:00,594.88,600.0,594.0,599.41,8632600,596.85
2012-07-05 00:00:00,600.56,614.34,599.65,609.94,17299400,607.33
2012-07-06 00:00:00,607.09,608.44,601.58,605.88,14961800,603.29
2012-07-09 00:00:00,605.3,613.9,604.11,613.89,13550200,611.27
2012-07-10 00:00:00,617.97,619.87,605.31,608.21,18284200,605.61
2012-07-11 00:00:00,606.12,607.66,597.22,604.43,16761500,601.85
2012-07-12 00:00:00,600.24,603.47,592.68,598.9,15287200,596.34
2012-07-13 00:00:00,602.95,607.19,600.0,604.97,11122400,602.38
2012-07-16 00:00:00,605.12,611.62,605.02,606.91,10759300,604.32
2012-07-17 00:00:00,610.79,611.5,603.15,606.94,10486600,604.35
2012-07-18 00:00:00,606.59,608.34,603.56,606.26,9025000,603.67
2012-07-19 00:00:00,611.28,615.35,606.0,614.32,15602200,611.69
2012-07-20 00:00:00,613.03,614.44,603.7,604.3,14195400,601.72
2012-07-23 00:00:00,594.4,605.9,587.71,603.83,17427700,601.25
2012-07-24 00:00:00,607.38,609.68,598.51,600.92,20183300,598.35
2012-07-25 00:00:00,574.46,580.8,570.0,574.97,31332600,572.51
2012-07-26 00:00:00,579.76,580.4,570.36,574.88,14522600,572.42
2012-07-27 00:00:00,575.01,585.83,571.59,585.16,14426300,582.66
2012-07-30 00:00:00,590.92,599.44,587.82,595.03,13540800,592.49
2012-07-31 00:00:00,603.23,611.7,602.72,610.76,16511700,608.15
2012-08-01 00:00:00,615.91,616.4,603.0,606.81,13732200,604.22
2012-08-02 00:00:00,602.84,610.69,600.25,607.79,11862800,605.19
2012-08-03 00:00:00,613.63,617.98,611.56,615.7,12318600,613.07
2012-08-06 00:00:00,617.29,624.87,615.26,622.55,10789400,619.89
2012-08-07 00:00:00,622.77,625.0,618.04,620.91,10373100,618.26
2012-08-08 00:00:00,619.39,623.88,617.1,619.86,8739500,617.21
2012-08-09 00:00:00,617.85,621.73,617.8,620.73,7915800,620.73
2012-08-10 00:00:00,618.71,621.76,618.7,621.7,6962100,621.7
2012-08-13 00:00:00,623.39,630.0,623.25,630.0,9958300,630.0
2012-08-14 00:00:00,631.87,638.61,630.21,631.69,12148900,631.69
2012-08-15 00:00:00,631.3,634.0,627.75,630.83,9190800,630.83
2012-08-16 00:00:00,631.21,636.76,630.5,636.34,9090500,636.34
2012-08-17 00:00:00,640.0,648.19,638.81,648.11,15812900,648.11
2012-08-20 00:00:00,650.01,665.15,649.9,665.15,21906600,665.15
2012-08-21 00:00:00,670.82,674.88,650.33,656.06,29025700,656.06
2012-08-22 00:00:00,654.42,669.0,648.11,668.87,20190100,668.87
2012-08-23 00:00:00,666.11,669.9,661.15,662.63,15004600,662.63
2012-08-24 00:00:00,659.51,669.48,655.55,663.22,15619300,663.22
2012-08-27 00:00:00,679.99,680.87,673.54,675.68,15250300,675.68
2012-08-28 00:00:00,674.98,676.1,670.67,674.8,9550600,674.8
2012-08-29 00:00:00,675.25,677.67,672.6,673.47,7243100,673.47
2012-08-30 00:00:00,670.64,671.55,662.85,663.87,10810700,663.87
2012-08-31 00:00:00,667.25,668.6,657.25,665.24,12082900,665.24
2012-09-04 00:00:00,665.76,675.14,664.5,674.97,13139000,674.97
2012-09-05 00:00:00,675.57,676.35,669.6,670.23,12013400,670.23
2012-09-06 00:00:00,673.17,678.29,670.8,676.27,13971300,676.27
2012-09-07 00:00:00,678.05,682.48,675.77,680.44,11773800,680.44
2012-09-10 00:00:00,680.45,683.29,662.1,662.74,17428500,662.74
2012-09-11 00:00:00,665.11,670.1,656.5,660.59,17999400,660.59
2012-09-12 00:00:00,666.85,669.9,656.0,669.79,25436900,669.79
2012-09-13 00:00:00,677.37,685.5,674.77,682.98,21370000,682.98
2012-09-14 00:00:00,689.96,696.98,687.89,691.28,21445500,691.28
2012-09-17 00:00:00,699.35,699.8,694.61,699.78,14215400,699.78
2012-09-18 00:00:00,699.88,702.33,696.42,701.91,13339400,701.91
2012-09-19 00:00:00,700.26,703.99,699.57,702.1,11674100,702.1
2012-09-20 00:00:00,699.16,700.06,693.62,698.7,12020300,698.7
2012-09-21 00:00:00,702.41,705.07,699.36,700.09,20393600,700.09