grab csv file with stock data from yahoo

yahoo stock

{
 "metadata": {
  "name": "Scratchpad"
 },
 "nbformat": 3,
 "nbformat_minor": 0,
 "worksheets": [
  {
   "cells": [
    {
     "cell_type": "code",
     "collapsed": false,
     "input": "import csv\nfrom urllib.request import urlopen",
     "language": "python",
     "metadata": {},
     "outputs": [],
     "prompt_number": 43
    },
    {
     "cell_type": "code",
     "collapsed": false,
     "input": "url_to_get = \"http://ichart.finance.yahoo.com/table.csv?s=GOOG\"\n\npage = urlopen(url_to_get)\ncsv_content = page.read().decode(encoding='UTF-8')\n\ncsv_rows = csv.reader(csv_content.split('\\n'))\nfor row in csv_rows:\n    print(' || '.join(row))",
     "language": "python",
     "metadata": {},
     "outputs": [
      {
       "output_type": "stream",
       "stream": "stdout",
       "text": "Date || Open || High || Low || Close || Volume || Adj Close\n2013-10-03 || 888.00 || 894.10 || 872.10 || 876.09 || 2117000 || 876.09\n2013-10-02 || 882.73 || 889.36 || 877.82 || 887.99 || 1495300 || 887.99\n2013-10-01 || 880.25 || 887.67 || 880.05 || 887.00 || 1684800 || 887.00\n2013-09-30 || 869.08 || 880.84 || 868.31 || 875.91 || 1722400 || 875.91\n2013-09-27 || 874.82 || 877.52 || 871.31 || 876.39 || 1258800 || 876.39\n2013-09-26 || 878.30 || 882.75 || 875.00 || 878.17 || 1259900 || 878.17\n2013-09-25 || 886.55 || 886.55 || 875.60 || 877.23 || 1649000 || 877.23\n2013-09-24 || 886.50 || 890.10 || 881.40 || 886.84 || 1467000 || 886.84\n2013-09-23 || 896.15 || 901.59 || 885.20 || 886.50 || 1777400 || 886.50\n2013-09-20 || 898.39 || 904.13 || 895.62 || 903.11 || 4345300 || 903.11\n2013-09-19 || 905.99 || 905.99 || 895.40 || 898.39 || 1597900 || 898.39\n2013-09-18 || 886.35 || 903.97 || 883.07 || 903.32 || 1934700 || 903.32\n2013-09-17 || 887.41 || 888.39 || 881.00 || 886.11 || 1259400 || 886.11\n2013-09-16 || 896.20 || 897.00 || 884.87 || 887.76 || 1336500 || 887.76\n2013-09-13 || 894.50 || 895.68 || 884.84 || 889.07 || 1325400 || 889.07\n2013-09-12 || 897.40 || 897.90 || 890.01 || 893.06 || 1095500 || 893.06\n2013-09-11 || 888.54 || 896.97 || 886.08 || 896.19 || 1610600 || 896.19\n2013-09-10 || 890.02 || 892.00 || 884.00 || 888.67 || 1287600 || 888.67\n2013-09-09 || 883.73 || 889.75 || 882.42 || 888.05 || 1234600 || 888.05\n2013-09-06 || 882.44 || 883.78 || 873.74 || 879.58 || 1561600 || 879.58\n2013-09-05 || 873.50 || 879.88 || 871.61 || 879.56 || 1291300 || 879.56\n2013-09-04 || 860.35 || 873.50 || 855.17 || 871.63 || 2041200 || 871.63\n2013-09-03 || 854.36 || 866.19 || 853.95 || 860.38 || 2047600 || 860.38\n2013-08-30 || 855.76 || 858.04 || 845.56 || 846.90 || 1861600 || 846.90\n2013-08-29 || 849.07 || 860.38 || 848.59 || 855.43 || 1478500 || 855.43\n2013-08-28 || 850.25 || 855.41 || 847.77 || 848.55 || 1329900 || 848.55\n2013-08-27 || 859.62 || 863.73 || 847.90 || 850.15 || 1734100 || 850.15\n2013-08-26 || 870.00 || 874.90 || 866.05 || 866.39 || 1052500 || 866.39\n2013-08-23 || 877.83 || 878.00 || 869.75 || 870.21 || 1077100 || 870.21\n2013-08-22 || 872.70 || 874.75 || 870.25 || 873.71 || 869900 || 873.71\n2013-08-21 || 870.65 || 876.91 || 866.50 || 869.33 || 1757300 || 869.33\n2013-08-20 || 868.35 || 872.11 || 863.54 || 865.42 || 1233000 || 865.42\n2013-08-19 || 857.71 || 872.00 || 857.45 || 865.65 || 1810900 || 865.65\n2013-08-16 || 861.28 || 862.44 || 856.54 || 856.91 || 1675100 || 856.91\n2013-08-15 || 864.44 || 864.92 || 858.00 || 859.66 || 1869200 || 859.66\n2013-08-14 || 878.37 || 880.23 || 867.16 || 869.81 || 2082200 || 869.81\n2013-08-13 || 886.83 || 888.50 || 876.20 || 881.25 || 1419800 || 881.25\n2013-08-12 || 886.90 || 887.00 || 881.65 || 885.51 || 1377000 || 885.51\n2013-08-09 || 890.56 || 895.52 || 890.00 || 890.41 || 1323700 || 890.41\n2013-08-08 || 895.49 || 895.84 || 885.29 || 892.66 || 1488000 || 892.66\n2013-08-07 || 895.04 || 898.45 || 889.09 || 890.65 || 1379200 || 890.65\n2013-08-06 || 904.69 || 909.71 || 895.73 || 896.57 || 1506100 || 896.57\n2013-08-05 || 905.39 || 905.52 || 899.20 || 905.00 || 1309700 || 905.00\n2013-08-02 || 903.44 || 907.00 || 900.82 || 906.57 || 1713900 || 906.57\n2013-08-01 || 895.00 || 904.55 || 895.00 || 904.22 || 2138400 || 904.22\n2013-07-31 || 892.99 || 896.51 || 886.18 || 887.75 || 2173500 || 887.75\n2013-07-30 || 885.46 || 895.61 || 880.87 || 890.92 || 1755600 || 890.92\n2013-07-29 || 884.90 || 894.82 || 880.89 || 882.27 || 1891900 || 882.27\n2013-07-26 || 886.99 || 889.99 || 882.00 || 885.35 || 1777700 || 885.35\n2013-07-25 || 893.87 || 896.85 || 886.08 || 887.70 || 3001100 || 887.70\n2013-07-24 || 907.26 || 910.30 || 900.70 || 902.90 || 2078500 || 902.90\n2013-07-23 || 910.70 || 913.00 || 899.57 || 903.80 || 2045700 || 903.80\n2013-07-22 || 902.00 || 912.67 || 897.00 || 910.70 || 2903200 || 910.70\n2013-07-19 || 886.61 || 902.95 || 875.61 || 896.60 || 7359300 || 896.60\n2013-07-18 || 918.99 || 920.00 || 903.19 || 910.68 || 3634500 || 910.68\n2013-07-17 || 921.00 || 926.86 || 916.30 || 918.55 || 1506100 || 918.55\n2013-07-16 || 927.13 || 927.97 || 913.90 || 919.61 || 1983000 || 919.61\n2013-07-15 || 924.30 || 928.00 || 916.36 || 924.69 || 1960500 || 924.69\n2013-07-12 || 920.00 || 923.00 || 915.24 || 923.00 || 2568200 || 923.00\n2013-07-11 || 913.00 || 920.81 || 908.52 || 920.24 || 2584200 || 920.24\n2013-07-10 || 903.45 || 911.14 || 900.38 || 905.99 || 1708400 || 905.99\n2013-07-09 || 911.00 || 912.95 || 897.98 || 905.24 || 1979400 || 905.24\n2013-07-08 || 899.21 || 906.27 || 897.08 || 905.09 || 1969500 || 905.09\n2013-07-05 || 890.01 || 895.41 || 887.34 || 893.49 || 1701900 || 893.49\n2013-07-03 || 879.90 || 889.17 || 878.50 || 886.43 || 1047000 || 886.43\n2013-07-02 || 890.20 || 891.00 || 877.27 || 882.31 || 1891500 || 882.31\n2013-07-01 || 886.45 || 892.08 || 885.00 || 887.88 || 1724800 || 887.88\n2013-06-28 || 874.90 || 881.84 || 874.19 || 880.37 || 2349300 || 880.37\n2013-06-27 || 878.80 || 884.69 || 876.65 || 877.07 || 1926500 || 877.07\n2013-06-26 || 873.75 || 878.00 || 870.57 || 873.65 || 1831400 || 873.65\n2013-06-25 || 877.26 || 879.68 || 864.51 || 866.20 || 2553200 || 866.20\n2013-06-24 || 871.88 || 876.32 || 863.25 || 869.79 || 3016900 || 869.79\n2013-06-21 || 888.34 || 889.88 || 873.07 || 880.93 || 3982300 || 880.93\n2013-06-20 || 893.99 || 901.00 || 883.31 || 884.74 || 3372000 || 884.74\n2013-06-19 || 901.37 || 910.84 || 897.50 || 900.68 || 2915900 || 900.68\n2013-06-18 || 888.65 || 901.00 || 888.35 || 900.62 || 2166900 || 900.62\n2013-06-17 || 879.23 || 889.43 || 878.28 || 886.25 || 2146300 || 886.25\n2013-06-14 || 880.10 || 884.70 || 874.13 || 875.04 || 2245000 || 875.04\n2013-06-13 || 868.98 || 879.66 || 865.50 || 877.00 || 2069900 || 877.00\n2013-06-12 || 885.46 || 886.00 || 869.65 || 871.98 || 2204800 || 871.98\n2013-06-11 || 883.97 || 887.00 || 879.52 || 879.81 || 1757600 || 879.81\n2013-06-10 || 882.10 || 891.00 || 880.09 || 890.22 || 2337800 || 890.22\n2013-06-07 || 870.42 || 880.00 || 865.32 || 879.73 || 2674600 || 879.73\n2013-06-06 || 864.30 || 866.33 || 847.22 || 864.64 || 2579100 || 864.64\n2013-06-05 || 862.51 || 869.45 || 857.13 || 859.70 || 2106800 || 859.70\n2013-06-04 || 867.85 || 870.59 || 854.07 || 859.10 || 1868600 || 859.10\n2013-06-03 || 873.00 || 873.97 || 855.02 || 867.63 || 2475700 || 867.63\n2013-05-31 || 868.12 || 877.00 || 867.52 || 871.22 || 1969400 || 871.22\n2013-05-30 || 869.92 || 878.90 || 866.41 || 870.76 || 2120700 || 870.76\n2013-05-29 || 875.71 || 877.99 || 864.29 || 868.31 || 2013400 || 868.31\n2013-05-28 || 883.50 || 892.14 || 880.40 || 881.27 || 2257500 || 881.27\n2013-05-24 || 875.26 || 878.82 || 871.01 || 873.32 || 2296800 || 873.32\n2013-05-23 || 877.00 || 889.96 || 874.00 || 882.79 || 2275100 || 882.79\n2013-05-22 || 902.56 || 909.31 || 886.88 || 889.42 || 2560600 || 889.42\n2013-05-21 || 908.02 || 911.66 || 897.61 || 906.97 || 1983000 || 906.97\n2013-05-20 || 905.00 || 920.60 || 905.00 || 908.53 || 2272700 || 908.53\n2013-05-17 || 910.02 || 913.49 || 900.52 || 909.18 || 2792000 || 909.18\n2013-05-16 || 919.00 || 919.98 || 902.01 || 903.87 || 3209600 || 903.87\n2013-05-15 || 895.50 || 916.38 || 894.02 || 915.89 || 3985900 || 915.89\n2013-05-14 || 877.50 || 888.69 || 877.14 || 887.10 || 1579300 || 887.10\n2013-05-13 || 878.89 || 882.47 || 873.38 || 877.53 || 1448500 || 877.53\n2013-05-10 || 875.31 || 880.54 || 872.16 || 880.23 || 1897700 || 880.23\n2013-05-09 || 870.84 || 879.66 || 868.23 || 871.48 || 2200600 || 871.48\n2013-05-08 || 857.00 || 873.88 || 852.91 || 873.63 || 2468300 || 873.63\n2013-05-07 || 863.01 || 863.87 || 850.67 || 857.23 || 1959000 || 857.23\n2013-05-06 || 848.26 || 861.85 || 848.26 || 861.55 || 2141300 || 861.55\n2013-05-03 || 836.96 || 846.80 || 836.00 || 845.72 || 2512600 || 845.72\n2013-05-02 || 820.10 || 834.55 || 819.05 || 829.61 || 2018300 || 829.61\n2013-05-01 || 823.26 || 824.72 || 816.36 || 820.43 || 1455000 || 820.43\n2013-04-30 || 819.00 || 827.64 || 817.68 || 824.57 || 2306700 || 824.57\n2013-04-29 || 803.25 || 822.70 || 803.00 || 819.06 || 2300800 || 819.06\n2013-04-26 || 807.60 || 807.74 || 796.58 || 801.42 || 2487700 || 801.42\n2013-04-25 || 816.25 || 816.47 || 807.63 || 809.10 || 1992200 || 809.10\n2013-04-24 || 808.11 || 818.00 || 808.00 || 813.45 || 1829100 || 813.45\n2013-04-23 || 801.00 || 815.50 || 800.36 || 807.90 || 2292300 || 807.90\n2013-04-22 || 800.60 || 803.96 || 775.00 || 800.11 || 2883400 || 800.11\n2013-04-19 || 769.16 || 803.44 || 766.26 || 799.87 || 5803200 || 799.87\n2013-04-18 || 785.35 || 785.80 || 761.26 || 765.91 || 3322500 || 765.91\n2013-04-17 || 786.75 || 790.84 || 778.10 || 782.56 || 2037000 || 782.56\n2013-04-16 || 786.59 || 796.00 || 783.92 || 793.37 || 1742000 || 793.37\n2013-04-15 || 785.95 || 797.00 || 777.02 || 781.93 || 2453100 || 781.93\n2013-04-12 || 791.99 || 792.10 || 782.93 || 790.05 || 1636700 || 790.05\n2013-04-11 || 792.88 || 793.10 || 784.06 || 790.39 || 2028700 || 790.39\n2013-04-10 || 782.92 || 792.35 || 776.00 || 790.18 || 1978600 || 790.18\n2013-04-09 || 775.50 || 783.75 || 773.11 || 777.65 || 2157300 || 777.65\n2013-04-08 || 778.75 || 779.55 || 768.40 || 774.85 || 2832100 || 774.85\n2013-04-05 || 786.06 || 786.99 || 776.40 || 783.05 || 3433900 || 783.05\n2013-04-04 || 804.25 || 805.75 || 791.30 || 795.07 || 2447600 || 795.07\n2013-04-03 || 813.46 || 814.20 || 800.67 || 806.20 || 1738500 || 806.20\n2013-04-02 || 804.54 || 814.83 || 804.00 || 813.04 || 2041500 || 813.04\n2013-04-01 || 795.01 || 802.25 || 793.25 || 801.19 || 1807300 || 801.19\n2013-03-28 || 803.99 || 805.37 || 793.30 || 794.19 || 2287800 || 794.19\n2013-03-27 || 806.68 || 807.00 || 801.33 || 802.66 || 2163200 || 802.66\n2013-03-26 || 813.50 || 814.00 || 807.79 || 812.42 || 1191900 || 812.42\n2013-03-25 || 812.41 || 819.23 || 806.82 || 809.64 || 1712000 || 809.64\n2013-03-22 || 814.74 || 815.24 || 809.64 || 810.31 || 1488200 || 810.31\n2013-03-21 || 811.29 || 816.92 || 809.85 || 811.26 || 1477600 || 811.26\n2013-03-20 || 816.83 || 817.51 || 811.44 || 814.71 || 1463800 || 814.71\n2013-03-19 || 811.24 || 819.25 || 806.45 || 811.32 || 2098200 || 811.32\n2013-03-18 || 805.00 || 812.76 || 801.47 || 807.79 || 1838300 || 807.79\n2013-03-15 || 818.50 || 820.30 || 813.34 || 814.30 || 3099700 || 814.30\n2013-03-14 || 826.99 || 826.99 || 817.39 || 821.54 || 1651200 || 821.54\n2013-03-13 || 827.90 || 830.69 || 822.31 || 825.31 || 1641300 || 825.31\n2013-03-12 || 830.71 || 831.89 || 823.67 || 827.61 || 2008300 || 827.61\n2013-03-11 || 831.69 || 839.70 || 831.50 || 834.82 || 1594700 || 834.82\n2013-03-08 || 834.50 || 834.92 || 825.05 || 831.52 || 2911900 || 831.52\n2013-03-07 || 834.06 || 836.62 || 829.58 || 832.60 || 2052700 || 832.60\n2013-03-06 || 841.03 || 844.00 || 828.81 || 831.38 || 2873000 || 831.38\n2013-03-05 || 828.93 || 840.15 || 828.90 || 838.60 || 4044100 || 838.60\n2013-03-04 || 805.30 || 822.84 || 805.00 || 821.50 || 2775600 || 821.50\n2013-03-01 || 797.80 || 807.14 || 796.15 || 806.19 || 2175400 || 806.19\n2013-02-28 || 801.10 || 806.99 || 801.03 || 801.20 || 2265800 || 801.20\n2013-02-27 || 794.80 || 804.75 || 791.11 || 799.78 || 2026100 || 799.78\n2013-02-26 || 795.00 || 795.95 || 784.40 || 790.13 || 2202500 || 790.13\n2013-02-25 || 802.30 || 808.41 || 790.49 || 790.77 || 2303900 || 790.77\n2013-02-22 || 799.26 || 801.25 || 793.80 || 799.71 || 2053900 || 799.71\n2013-02-21 || 798.00 || 805.45 || 791.22 || 795.53 || 3506400 || 795.53\n2013-02-20 || 805.30 || 808.97 || 791.79 || 792.46 || 2764200 || 792.46\n2013-02-19 || 795.99 || 807.00 || 795.28 || 806.85 || 2931800 || 806.85\n2013-02-15 || 787.40 || 793.26 || 787.07 || 792.89 || 2729800 || 792.89\n2013-02-14 || 779.73 || 788.74 || 777.77 || 787.82 || 1735300 || 787.82\n2013-02-13 || 780.13 || 785.35 || 779.97 || 782.86 || 1198200 || 782.86\n2013-02-12 || 781.75 || 787.90 || 779.37 || 780.70 || 1859000 || 780.70\n2013-02-11 || 778.40 || 783.00 || 773.75 || 782.42 || 2167700 || 782.42\n2013-02-08 || 780.13 || 786.67 || 779.56 || 785.37 || 3020100 || 785.37\n2013-02-07 || 769.70 || 778.81 || 765.50 || 773.95 || 2840200 || 773.95\n2013-02-06 || 759.07 || 772.96 || 758.50 || 770.17 || 2078100 || 770.17\n2013-02-05 || 761.13 || 771.11 || 759.47 || 765.74 || 1870700 || 765.74\n2013-02-04 || 767.69 || 770.47 || 758.27 || 759.02 || 3040500 || 759.02\n2013-02-01 || 758.20 || 776.60 || 758.10 || 775.60 || 3746100 || 775.60\n2013-01-31 || 750.51 || 757.62 || 750.25 || 755.69 || 1634200 || 755.69\n2013-01-30 || 753.74 || 760.95 || 752.91 || 753.83 || 1733000 || 753.83\n2013-01-29 || 746.75 || 756.95 || 746.54 || 753.68 || 1747100 || 753.68\n2013-01-28 || 751.76 || 755.60 || 747.89 || 750.73 || 1627100 || 750.73\n2013-01-25 || 750.77 || 758.48 || 750.25 || 753.67 || 2225900 || 753.67\n2013-01-24 || 741.24 || 756.83 || 740.51 || 754.21 || 3382700 || 754.21\n2013-01-23 || 735.99 || 749.00 || 735.79 || 741.50 || 5909100 || 741.50\n2013-01-22 || 704.66 || 705.34 || 695.52 || 702.87 || 3792400 || 702.87\n2013-01-18 || 710.36 || 712.77 || 701.33 || 704.51 || 3226800 || 704.51\n2013-01-17 || 717.71 || 719.64 || 711.02 || 711.32 || 2211500 || 711.32\n2013-01-16 || 722.40 || 724.34 || 713.67 || 715.19 || 2023400 || 715.19\n2013-01-15 || 719.33 || 735.00 || 712.10 || 724.93 || 3927700 || 724.93\n2013-01-14 || 737.00 || 742.20 || 722.35 || 723.25 || 2863900 || 723.25\n2013-01-11 || 742.00 || 742.43 || 736.30 || 739.99 || 1285200 || 739.99\n2013-01-10 || 742.83 || 745.00 || 733.50 || 741.48 || 1835700 || 741.48\n2013-01-09 || 732.27 || 738.35 || 728.60 || 738.12 || 2024700 || 738.12\n2013-01-08 || 735.54 || 736.30 || 724.43 || 733.30 || 1676100 || 733.30\n2013-01-07 || 735.45 || 739.38 || 730.58 || 734.75 || 1655700 || 734.75\n2013-01-04 || 729.34 || 741.47 || 727.68 || 737.97 || 2763500 || 737.97\n2013-01-03 || 724.93 || 731.93 || 720.72 || 723.67 || 2318200 || 723.67\n2013-01-02 || 719.42 || 727.00 || 716.55 || 723.25 || 2541300 || 723.25\n2012-12-31 || 700.00 || 710.57 || 696.00 || 707.38 || 1997400 || 707.38\n2012-12-28 || 701.69 || 706.91 || 700.01 || 700.01 || 1402000 || 700.01\n2012-12-27 || 707.14 || 708.84 || 698.61 || 706.29 || 1647400 || 706.29\n2012-12-26 || 708.07 || 712.88 || 702.41 || 708.87 || 1182400 || 708.87\n2012-12-24 || 714.51 || 715.18 || 707.47 || 709.50 || 840900 || 709.50\n2012-12-21 || 713.97 || 718.82 || 710.52 || 715.63 || 3526000 || 715.63\n2012-12-20 || 723.26 || 724.65 || 716.97 || 722.36 || 1657000 || 722.36\n2012-12-19 || 720.71 || 723.00 || 716.68 || 720.11 || 1918600 || 720.11\n2012-12-18 || 716.60 || 729.10 || 715.05 || 721.07 || 3004900 || 721.07\n2012-12-17 || 705.50 || 721.92 || 704.02 || 720.78 || 3035400 || 720.78\n2012-12-14 || 699.17 || 707.82 || 698.43 || 701.96 || 2130100 || 701.96\n2012-12-13 || 715.92 || 716.47 || 699.55 || 702.70 || 3444900 || 702.70\n2012-12-12 || 699.23 || 703.51 || 693.48 || 697.56 || 2426000 || 697.56\n2012-12-11 || 690.00 || 701.92 || 687.72 || 696.88 || 2687600 || 696.88\n2012-12-10 || 685.39 || 691.65 || 683.79 || 685.42 || 1366700 || 685.42\n2012-12-07 || 695.00 || 696.88 || 682.42 || 684.21 || 1919300 || 684.21\n2012-12-06 || 687.59 || 695.61 || 684.51 || 691.13 || 1462300 || 691.13\n2012-12-05 || 692.15 || 694.50 || 682.33 || 687.82 || 1862400 || 687.82\n2012-12-04 || 695.00 || 695.51 || 685.70 || 691.03 || 1991700 || 691.03\n2012-12-03 || 702.24 || 705.89 || 694.11 || 695.25 || 2192500 || 695.25\n2012-11-30 || 691.31 || 699.22 || 685.69 || 698.37 || 3163600 || 698.37\n2012-11-29 || 687.78 || 693.90 || 682.00 || 691.89 || 2776500 || 691.89\n2012-11-28 || 668.01 || 684.91 || 663.89 || 683.67 || 3042000 || 683.67\n2012-11-27 || 660.17 || 675.00 || 658.00 || 670.71 || 2508700 || 670.71\n2012-11-26 || 666.44 || 667.00 || 659.02 || 661.15 || 2204600 || 661.15\n2012-11-23 || 669.97 || 670.00 || 666.10 || 667.97 || 922500 || 667.97\n2012-11-21 || 668.99 || 669.80 || 660.40 || 665.87 || 2112200 || 665.87\n2012-11-20 || 669.51 || 678.00 || 664.57 || 669.97 || 2088700 || 669.97\n2012-11-19 || 655.70 || 668.92 || 655.53 || 668.21 || 2368200 || 668.21\n2012-11-16 || 645.99 || 653.02 || 636.00 || 647.18 || 3438200 || 647.18\n2012-11-15 || 650.00 || 660.00 || 643.90 || 647.26 || 1848900 || 647.26\n2012-11-14 || 660.66 || 662.18 || 650.50 || 652.55 || 1668400 || 652.55\n2012-11-13 || 663.00 || 667.60 || 658.23 || 659.05 || 1594200 || 659.05\n2012-11-12 || 663.75 || 669.80 || 660.87 || 665.90 || 1405900 || 665.90\n2012-11-09 || 654.65 || 668.34 || 650.30 || 663.03 || 3114100 || 663.03\n2012-11-08 || 670.20 || 671.49 || 651.23 || 652.29 || 2597000 || 652.29\n2012-11-07 || 675.00 || 678.23 || 666.49 || 667.12 || 2232300 || 667.12\n2012-11-06 || 685.48 || 686.50 || 677.55 || 681.72 || 1582800 || 681.72\n2012-11-05 || 684.50 || 686.86 || 675.56 || 682.96 || 1635900 || 682.96\n2012-11-02 || 694.79 || 695.55 || 687.37 || 687.92 || 2324400 || 687.92\n2012-11-01 || 679.50 || 690.90 || 678.72 || 687.59 || 2050100 || 687.59\n2012-10-31 || 679.86 || 681.00 || 675.00 || 680.30 || 1537000 || 680.30\n2012-10-26 || 676.50 || 683.03 || 671.20 || 675.15 || 1950800 || 675.15\n2012-10-25 || 680.00 || 682.00 || 673.51 || 677.76 || 2401100 || 677.76\n2012-10-24 || 686.80 || 687.00 || 675.27 || 677.30 || 2496500 || 677.30\n2012-10-23 || 672.01 || 687.33 || 672.00 || 680.35 || 2916600 || 680.35\n2012-10-22 || 681.01 || 684.63 || 669.70 || 678.67 || 4055600 || 678.67\n2012-10-19 || 705.58 || 706.70 || 672.00 || 681.79 || 11482200 || 681.79\n2012-10-18 || 755.54 || 759.42 || 676.00 || 695.00 || 12442400 || 695.00\n2012-10-17 || 743.95 || 756.34 || 740.26 || 755.49 || 2292900 || 755.49\n2012-10-16 || 740.13 || 746.99 || 736.46 || 744.70 || 2058200 || 744.70\n2012-10-15 || 741.94 || 743.83 || 730.70 || 740.98 || 3019100 || 740.98\n2012-10-12 || 751.85 || 754.87 || 744.10 || 744.75 || 2404200 || 744.75\n2012-10-11 || 752.90 || 758.50 || 750.29 || 751.48 || 2383900 || 751.48\n2012-10-10 || 741.86 || 747.53 || 738.29 || 744.56 || 2039900 || 744.56\n2012-10-09 || 759.67 || 761.32 || 742.53 || 744.09 || 3003200 || 744.09\n2012-10-08 || 761.00 || 763.58 || 754.15 || 757.84 || 1958600 || 757.84\n2012-10-05 || 770.71 || 774.38 || 765.01 || 767.65 || 2735900 || 767.65\n2012-10-04 || 762.75 || 769.89 || 759.40 || 768.05 || 2454200 || 768.05\n2012-10-03 || 755.72 || 763.92 || 752.20 || 762.50 || 2208300 || 762.50\n2012-10-02 || 765.20 || 765.99 || 750.27 || 756.99 || 2790200 || 756.99\n2012-10-01 || 759.05 || 765.00 || 756.21 || 761.78 || 3168000 || 761.78\n2012-09-28 || 754.15 || 759.30 || 751.15 || 754.50 || 2783500 || 754.50\n2012-09-27 || 759.95 || 762.84 || 751.65 || 756.50 || 3931100 || 756.50\n2012-09-26 || 749.85 || 761.24 || 741.00 || 753.46 || 5672900 || 753.46\n2012-09-25 || 753.05 || 764.89 || 747.66 || 749.16 || 6058500 || 749.16\n2012-09-24 || 731.00 || 750.04 || 730.25 || 749.38 || 3563800 || 749.38\n2012-09-21 || 732.21 || 734.92 || 730.12 || 733.99 || 6359100 || 733.99\n2012-09-20 || 724.47 || 731.38 || 721.22 || 728.12 || 2907400 || 728.12\n2012-09-19 || 717.50 || 728.56 || 716.41 || 727.50 || 3098300 || 727.50\n2012-09-18 || 707.78 || 718.66 || 706.78 || 718.28 || 2066800 || 718.28\n2012-09-17 || 708.11 || 712.88 || 705.00 || 709.98 || 1508300 || 709.98\n2012-09-14 || 709.60 || 713.00 || 707.01 || 709.68 || 2618500 || 709.68\n2012-09-13 || 693.09 || 709.00 || 690.54 || 706.04 || 2659000 || 706.04\n2012-09-12 || 689.41 || 694.91 || 680.88 || 690.88 || 2642300 || 690.88\n2012-09-11 || 697.96 || 700.65 || 691.00 || 692.19 || 1873800 || 692.19\n2012-09-10 || 709.76 || 712.81 || 698.39 || 700.77 || 2560000 || 700.77\n2012-09-07 || 700.00 || 712.25 || 697.67 || 706.15 || 3233000 || 706.15\n2012-09-06 || 685.96 || 699.89 || 684.73 || 699.40 || 3043500 || 699.40\n2012-09-05 || 680.00 || 686.50 || 679.14 || 680.72 || 1708200 || 680.72\n2012-09-04 || 684.55 || 685.00 || 673.50 || 681.04 || 1889600 || 681.04\n2012-08-31 || 684.00 || 688.58 || 680.04 || 685.09 || 2127100 || 685.09\n2012-08-30 || 684.24 || 687.39 || 680.18 || 681.68 || 1626900 || 681.68\n2012-08-29 || 677.37 || 688.99 || 676.15 || 688.01 || 2990300 || 688.01\n2012-08-28 || 665.00 || 677.62 || 664.74 || 677.25 || 2058600 || 677.25\n2012-08-27 || 662.99 || 672.00 || 659.24 || 669.22 || 2613700 || 669.22\n2012-08-24 || 675.60 || 680.45 || 674.08 || 678.63 || 1426600 || 678.63\n2012-08-23 || 674.27 || 680.48 || 671.00 || 676.80 || 1784200 || 676.80\n2012-08-22 || 667.38 || 680.60 || 666.70 || 677.18 || 1909200 || 677.18\n2012-08-21 || 673.11 || 678.00 || 662.17 || 669.51 || 2222200 || 669.51\n2012-08-20 || 675.50 || 678.87 || 672.66 || 675.54 || 1758100 || 675.54\n2012-08-17 || 674.12 || 677.25 || 671.70 || 677.14 || 2177700 || 677.14\n2012-08-16 || 667.51 || 674.64 || 667.08 || 672.87 || 1717700 || 672.87\n2012-08-15 || 670.28 || 674.25 || 664.10 || 667.54 || 2410700 || 667.54\n2012-08-14 || 659.25 || 672.85 || 659.00 || 668.66 || 3661700 || 668.66\n2012-08-13 || 647.42 || 660.15 || 646.68 || 660.01 || 3267900 || 660.01\n2012-08-10 || 638.59 || 642.24 || 636.13 || 642.00 || 1434600 || 642.00\n2012-08-09 || 644.51 || 646.37 || 641.52 || 642.35 || 1070300 || 642.35\n2012-08-08 || 639.05 || 645.87 || 638.50 || 642.23 || 1322200 || 642.23\n2012-08-07 || 641.79 || 644.26 || 636.47 || 640.54 || 1981800 || 640.54\n2012-08-06 || 639.61 || 649.38 || 639.22 || 642.82 || 1782400 || 642.82\n2012-08-03 || 640.00 || 643.72 || 636.14 || 641.33 || 1897100 || 641.33\n2012-08-02 || 625.51 || 638.03 || 623.41 || 628.75 || 1977700 || 628.75\n2012-08-01 || 637.30 || 639.51 || 631.38 || 632.68 || 1844600 || 632.68\n2012-07-31 || 628.26 || 636.50 || 628.22 || 632.97 || 1865600 || 632.97\n2012-07-30 || 636.05 || 642.60 || 629.50 || 632.30 || 2186700 || 632.30\n2012-07-27 || 618.89 || 635.00 || 617.50 || 634.96 || 3549700 || 634.96\n2012-07-26 || 615.00 || 616.87 || 610.03 || 613.36 || 1685200 || 613.36\n2012-07-25 || 608.32 || 613.38 || 605.37 || 607.99 || 1823000 || 607.99\n2012-07-24 || 615.00 || 617.93 || 604.34 || 607.57 || 2009400 || 607.57\n2012-07-23 || 600.48 || 618.35 || 598.25 || 615.51 || 3561700 || 615.51\n2012-07-20 || 608.76 || 612.94 || 598.18 || 610.82 || 6463700 || 610.82\n2012-07-19 || 586.14 || 598.48 || 586.00 || 593.06 || 4674700 || 593.06\n2012-07-18 || 576.98 || 583.69 || 576.13 || 580.76 || 1548200 || 580.76\n2012-07-17 || 578.43 || 580.67 || 568.40 || 576.73 || 1680100 || 576.73\n2012-07-16 || 576.37 || 579.19 || 571.78 || 574.92 || 1462600 || 574.92\n2012-07-13 || 572.15 || 579.15 || 568.55 || 576.52 || 1976000 || 576.52\n2012-07-12 || 567.12 || 571.93 || 562.09 || 570.48 || 2309800 || 570.48\n2012-07-11 || 576.30 || 577.85 || 564.94 || 571.19 || 3499300 || 571.19\n2012-07-10 || 590.19 || 592.43 || 578.74 || 581.70 || 1923100 || 581.70\n2012-07-09 || 584.95 || 588.60 || 581.25 || 586.01 || 1715100 || 586.01\n2012-07-06 || 592.45 || 593.52 || 582.82 || 585.98 || 2161800 || 585.98\n2012-07-05 || 588.76 || 600.06 || 588.54 || 595.92 || 2345900 || 595.92\n2012-07-03 || 580.01 || 588.41 || 578.00 || 587.83 || 1189500 || 587.83\n2012-07-02 || 581.82 || 583.00 || 576.50 || 580.47 || 1655500 || 580.47\n2012-06-29 || 574.96 || 580.13 || 572.20 || 580.07 || 2519500 || 580.07\n2012-06-28 || 565.90 || 566.23 || 557.21 || 564.31 || 1920900 || 564.31\n2012-06-27 || 567.70 || 573.99 || 566.02 || 569.30 || 1692300 || 569.30\n2012-06-26 || 562.76 || 566.60 || 559.48 || 564.68 || 1350200 || 564.68\n2012-06-25 || 567.33 || 568.09 || 557.35 || 560.70 || 1581600 || 560.70\n2012-06-22 || 568.00 || 571.48 || 565.82 || 571.48 || 2227900 || 571.48\n2012-06-21 || 579.84 || 579.84 || 563.73 || 565.21 || 2011300 || 565.21\n2012-06-20 || 579.81 || 580.00 || 573.51 || 577.51 || 2346700 || 577.51\n2012-06-19 || 573.59 || 584.28 || 573.12 || 581.53 || 2076200 || 581.53\n2012-06-18 || 562.62 || 574.21 || 559.25 || 570.85 || 2496900 || 570.85\n2012-06-15 || 560.34 || 564.52 || 557.09 || 564.51 || 3001200 || 564.51\n2012-06-14 || 561.30 || 565.07 || 556.52 || 559.05 || 2344900 || 559.05\n2012-06-13 || 561.72 || 567.00 || 558.68 || 561.09 || 1954200 || 561.09\n2012-06-12 || 569.77 || 570.30 || 558.58 || 565.10 || 3224200 || 565.10\n2012-06-11 || 584.21 || 585.32 || 566.69 || 568.50 || 2661100 || 568.50\n2012-06-08 || 575.85 || 581.00 || 574.58 || 580.45 || 1410400 || 580.45\n2012-06-07 || 587.60 || 587.89 || 577.25 || 578.23 || 1758500 || 578.23\n2012-06-06 || 576.48 || 581.97 || 573.61 || 580.57 || 2095800 || 580.57\n2012-06-05 || 575.45 || 578.13 || 566.47 || 570.41 || 2339900 || 570.41\n2012-06-04 || 570.22 || 580.49 || 570.01 || 578.59 || 2432700 || 578.59\n2012-06-01 || 571.79 || 572.65 || 568.35 || 570.98 || 3057900 || 570.98\n2012-05-31 || 588.72 || 590.00 || 579.00 || 580.86 || 2968300 || 580.86\n2012-05-30 || 588.16 || 591.90 || 583.53 || 588.23 || 1906700 || 588.23\n2012-05-29 || 595.81 || 599.13 || 588.32 || 594.34 || 2605700 || 594.34\n2012-05-25 || 601.00 || 601.73 || 588.28 || 591.53 || 3581900 || 591.53\n2012-05-24 || 609.16 || 611.92 || 598.87 || 603.66 || 1891300 || 603.66\n2012-05-23 || 601.65 || 609.60 || 597.12 || 609.46 || 3178100 || 609.46\n2012-05-22 || 613.44 || 613.81 || 596.00 || 600.80 || 3051900 || 600.80\n2012-05-21 || 600.51 || 615.69 || 600.00 || 614.11 || 3075400 || 614.11\n2012-05-18 || 625.10 || 632.42 || 596.70 || 600.40 || 5973500 || 600.40\n2012-05-17 || 633.83 || 637.85 || 621.23 || 623.05 || 3353800 || 623.05\n2012-05-16 || 617.96 || 630.10 || 615.94 || 628.93 || 4835100 || 628.93\n2012-05-15 || 605.35 || 615.00 || 603.75 || 611.11 || 2102100 || 611.11\n2012-05-14 || 600.78 || 608.50 || 600.58 || 604.00 || 1824400 || 604.00\n2012-05-11 || 610.35 || 614.55 || 604.77 || 605.23 || 2099400 || 605.23\n2012-05-10 || 612.96 || 616.19 || 610.23 || 613.66 || 1535900 || 613.66\n2012-05-09 || 606.82 || 616.38 || 601.81 || 609.15 || 2328800 || 609.15\n2012-05-08 || 605.53 || 616.90 || 600.70 || 612.79 || 2677300 || 612.79\n2012-05-07 || 595.00 || 610.57 || 595.00 || 607.55 || 1994500 || 607.55\n2012-05-04 || 605.92 || 607.89 || 596.81 || 596.97 || 2207400 || 596.97\n2012-05-03 || 609.62 || 614.83 || 608.95 || 611.02 || 1868000 || 611.02\n2012-05-02 || 601.20 || 608.11 || 600.61 || 607.26 || 1611500 || 607.26\n2012-05-01 || 603.79 || 611.60 || 600.19 || 604.43 || 2002300 || 604.43\n2012-04-30 || 612.99 || 616.08 || 600.61 || 604.85 || 2407300 || 604.85\n2012-04-27 || 615.02 || 616.74 || 610.60 || 614.98 || 1636400 || 614.98\n2012-04-26 || 610.91 || 618.00 || 609.70 || 615.47 || 2092500 || 615.47\n2012-04-25 || 604.00 || 611.35 || 602.88 || 609.72 || 1821100 || 609.72\n2012-04-24 || 598.24 || 606.63 || 597.32 || 601.27 || 1929100 || 601.27\n2012-04-23 || 592.90 || 598.45 || 590.20 || 597.60 || 2197800 || 597.60\n2012-04-20 || 604.25 || 608.85 || 595.83 || 596.06 || 3058400 || 596.06\n2012-04-19 || 605.69 || 616.26 || 599.00 || 599.30 || 3294600 || 599.30\n2012-04-18 || 608.05 || 612.80 || 602.81 || 607.45 || 2669500 || 607.45\n2012-04-17 || 608.56 || 617.69 || 607.01 || 609.57 || 3023900 || 609.57\n2012-04-16 || 623.00 || 623.81 || 601.66 || 606.07 || 5692100 || 606.07\n2012-04-13 || 647.55 || 648.99 || 623.54 || 624.60 || 8159300 || 624.60\n2012-04-12 || 642.35 || 653.14 || 640.26 || 651.01 || 5756600 || 651.01\n2012-04-11 || 633.97 || 636.00 || 631.30 || 635.96 || 2199000 || 635.96\n2012-04-10 || 633.52 || 634.50 || 624.55 || 626.86 || 2482000 || 626.86\n2012-04-09 || 628.48 || 635.33 || 625.29 || 630.84 || 2182700 || 630.84\n2012-04-05 || 632.24 || 636.43 || 628.57 || 632.32 || 2318700 || 632.32\n2012-04-04 || 638.45 || 639.00 || 631.10 || 635.15 || 1627600 || 635.15\n2012-04-03 || 645.41 || 647.95 || 638.64 || 642.62 || 2044900 || 642.62\n2012-04-02 || 640.77 || 647.50 || 634.84 || 646.92 || 2284200 || 646.92\n2012-03-30 || 651.75 || 653.49 || 641.00 || 641.24 || 2310700 || 641.24\n2012-03-29 || 653.44 || 656.59 || 644.30 || 648.41 || 1924300 || 648.41\n2012-03-28 || 652.03 || 658.59 || 651.08 || 655.76 || 2538900 || 655.76\n2012-03-27 || 647.03 || 653.50 || 644.80 || 647.02 || 2007200 || 647.02\n2012-03-26 || 645.00 || 649.49 || 639.54 || 649.33 || 1819200 || 649.33\n2012-03-23 || 646.60 || 648.50 || 640.90 || 642.59 || 1940200 || 642.59\n2012-03-22 || 638.50 || 648.80 || 631.00 || 646.05 || 2410200 || 646.05\n2012-03-21 || 634.61 || 647.39 || 632.51 || 639.98 || 2469600 || 639.98\n2012-03-20 || 630.92 || 636.06 || 627.27 || 633.49 || 1540500 || 633.49\n2012-03-19 || 623.12 || 637.27 || 621.24 || 633.98 || 2172800 || 633.98\n2012-03-16 || 620.89 || 625.91 || 620.05 || 625.04 || 3050500 || 625.04\n2012-03-15 || 616.60 || 623.50 || 614.83 || 621.13 || 2435100 || 621.13\n2012-03-14 || 615.00 || 622.78 || 613.46 || 615.99 || 2936900 || 615.99\n2012-03-13 || 608.75 || 617.85 || 605.55 || 617.78 || 2245800 || 617.78\n2012-03-12 || 600.00 || 607.00 || 599.26 || 605.15 || 1669000 || 605.15\n2012-03-09 || 607.95 || 611.90 || 600.00 || 600.25 || 2670600 || 600.25\n2012-03-08 || 610.04 || 611.50 || 606.35 || 607.14 || 1345500 || 607.14\n2012-03-07 || 609.05 || 611.19 || 605.86 || 606.80 || 1264500 || 606.80\n2012-03-06 || 608.05 || 608.81 || 593.84 || 604.96 || 3174400 || 604.96\n2012-03-05 || 620.43 || 622.49 || 611.38 || 614.25 || 1593300 || 614.25\n2012-03-02 || 622.00 || 624.00 || 620.32 || 621.25 || 1573300 || 621.25\n2012-03-01 || 622.26 || 625.70 || 618.15 || 622.40 || 2237700 || 622.40\n2012-02-29 || 618.60 || 625.60 || 615.50 || 618.25 || 3136900 || 618.25\n2012-02-28 || 610.00 || 619.77 || 607.68 || 618.39 || 2847600 || 618.39\n2012-02-27 || 606.59 || 612.36 || 605.06 || 609.31 || 1813900 || 609.31\n2012-02-24 || 607.35 || 611.65 || 605.51 || 609.90 || 1935600 || 609.90\n2012-02-23 || 607.00 || 607.94 || 600.35 || 606.11 || 2055000 || 606.11\n2012-02-22 || 611.96 || 616.78 || 606.71 || 607.94 || 1967000 || 607.94\n2012-02-21 || 603.87 || 617.88 || 602.88 || 614.00 || 2480800 || 614.00\n2012-02-17 || 604.97 || 607.63 || 602.40 || 604.64 || 2449100 || 604.64\n2012-02-16 || 602.82 || 608.81 || 597.73 || 606.52 || 2530900 || 606.52\n2012-02-15 || 612.93 || 612.93 || 602.56 || 605.56 || 2425900 || 605.56\n2012-02-14 || 611.54 || 612.00 || 604.76 || 609.76 || 1803700 || 609.76\n2012-02-13 || 610.50 || 613.84 || 610.02 || 612.20 || 1816300 || 612.20\n2012-02-10 || 607.88 || 608.13 || 604.00 || 605.91 || 2325200 || 605.91\n2012-02-09 || 612.02 || 614.50 || 609.00 || 611.46 || 2264700 || 611.46\n2012-02-08 || 608.64 || 611.35 || 604.74 || 609.85 || 1836400 || 609.85\n2012-02-07 || 607.15 || 609.39 || 603.76 || 606.77 || 2092100 || 606.77\n2012-02-06 || 595.01 || 610.83 || 594.01 || 609.09 || 3679600 || 609.09\n2012-02-03 || 590.66 || 597.07 || 588.05 || 596.33 || 3168500 || 596.33\n2012-02-02 || 584.87 || 586.41 || 582.08 || 585.11 || 2414700 || 585.11\n2012-02-01 || 584.94 || 585.50 || 579.14 || 580.83 || 2320700 || 580.83\n2012-01-31 || 583.00 || 584.00 || 575.15 || 580.11 || 2142400 || 580.11\n2012-01-30 || 578.05 || 580.00 || 573.40 || 577.69 || 2330500 || 577.69\n2012-01-27 || 570.78 || 580.32 || 569.33 || 579.98 || 3617500 || 579.98\n2012-01-26 || 571.98 || 574.48 || 564.55 || 568.10 || 3226200 || 568.10\n2012-01-25 || 577.51 || 578.71 || 566.38 || 569.49 || 4987700 || 569.49\n2012-01-24 || 586.32 || 587.68 || 578.00 || 580.93 || 3055800 || 580.93\n2012-01-23 || 586.00 || 588.66 || 583.16 || 585.52 || 3412900 || 585.52\n2012-01-20 || 590.53 || 591.00 || 581.70 || 585.99 || 10576300 || 585.99\n2012-01-19 || 640.99 || 640.99 || 631.46 || 639.57 || 6305300 || 639.57\n2012-01-18 || 626.63 || 634.00 || 622.12 || 632.91 || 2761700 || 632.91\n2012-01-17 || 631.98 || 631.98 || 625.68 || 628.58 || 1909300 || 628.58\n2012-01-13 || 626.26 || 626.95 || 621.06 || 624.99 || 2307300 || 624.99\n2012-01-12 || 631.22 || 632.89 || 626.50 || 629.64 || 1875200 || 629.64\n2012-01-11 || 623.50 || 629.39 || 621.12 || 625.96 || 2400000 || 625.96\n2012-01-10 || 629.75 || 633.80 || 616.91 || 623.14 || 4395600 || 623.14\n2012-01-09 || 646.50 || 647.00 || 621.23 || 622.46 || 5822600 || 622.46\n2012-01-06 || 659.15 || 660.00 || 649.79 || 650.02 || 2692900 || 650.02\n2012-01-05 || 662.13 || 663.97 || 656.23 || 659.01 || 3282900 || 659.01\n2012-01-04 || 665.03 || 670.25 || 660.62 || 668.28 || 2864000 || 668.28\n2012-01-03 || 652.94 || 668.15 || 652.37 || 665.41 || 3676500 || 665.41\n2011-12-30 || 642.02 || 646.76 || 642.02 || 645.90 || 1782300 || 645.90\n2011-12-29 || 641.49 || 643.00 || 635.20 || 642.40 || 1575400 || 642.40\n2011-12-28 || 642.75 || 645.00 || 638.10 || 639.70 || 2127200 || 639.70\n2011-12-27 || 632.05 || 644.49 || 632.00 || 640.25 || 1606400 || 640.25\n2011-12-23 || 632.00 || 634.68 || 630.56 || 633.14 || 1453700 || 633.14\n2011-12-22 || 627.95 || 631.73 || 627.01 || 629.70 || 1822300 || 629.70\n2011-12-21 || 630.01 || 631.82 || 618.96 || 625.82 || 2497900 || 625.82\n2011-12-20 || 628.00 || 631.84 || 627.99 || 630.37 || 2388200 || 630.37\n2011-12-19 || 628.01 || 628.50 || 620.00 || 621.83 || 2143500 || 621.83\n2011-12-16 || 624.32 || 629.32 || 621.47 || 625.96 || 4459300 || 625.96\n2011-12-15 || 622.52 || 624.00 || 618.69 || 619.54 || 2408600 || 619.54\n2011-12-14 || 621.85 || 624.32 || 612.49 || 618.07 || 3903700 || 618.07\n2011-12-13 || 628.76 || 636.56 || 622.85 || 625.63 || 4028200 || 625.63\n2011-12-12 || 621.88 || 626.18 || 620.29 || 625.39 || 2183900 || 625.39\n2011-12-09 || 618.00 || 629.13 || 617.01 || 627.42 || 2766200 || 627.42\n2011-12-08 || 621.04 || 627.45 || 615.30 || 616.05 || 2413100 || 616.05\n2011-12-07 || 621.68 || 625.66 || 618.10 || 623.39 || 2257300 || 623.39\n2011-12-06 || 622.99 || 628.62 || 620.24 || 623.77 || 2326500 || 623.77\n2011-12-05 || 627.64 || 631.90 || 622.40 || 625.65 || 3197500 || 625.65\n2011-12-02 || 617.05 || 624.00 || 616.26 || 620.36 || 4085700 || 620.36\n2011-12-01 || 600.00 || 616.00 || 599.00 || 613.77 || 3620600 || 613.77\n2011-11-30 || 597.95 || 599.51 || 592.09 || 599.39 || 3397000 || 599.39\n2011-11-29 || 587.88 || 590.36 || 581.33 || 582.93 || 1831800 || 582.93\n2011-11-28 || 579.37 || 588.82 || 576.50 || 588.19 || 2828900 || 588.19\n2011-11-25 || 565.19 || 574.27 || 561.33 || 563.00 || 1562400 || 563.00\n2011-11-23 || 575.35 || 580.25 || 570.11 || 570.11 || 2325800 || 570.11\n2011-11-22 || 580.00 || 584.97 || 575.24 || 580.00 || 2405300 || 580.00\n2011-11-21 || 587.76 || 588.50 || 572.09 || 580.94 || 3001300 || 580.94\n2011-11-18 || 602.00 || 604.50 || 593.75 || 594.88 || 3287700 || 594.88\n2011-11-17 || 610.05 || 612.29 || 596.78 || 600.87 || 3493300 || 600.87\n2011-11-16 || 612.08 || 618.30 || 610.61 || 611.47 || 2608500 || 611.47\n2011-11-15 || 612.80 || 618.08 || 610.50 || 616.56 || 2676000 || 616.56\n2011-11-14 || 608.00 || 618.08 || 607.78 || 613.00 || 3188700 || 613.00\n2011-11-11 || 601.30 || 612.09 || 598.60 || 608.35 || 3977000 || 608.35\n2011-11-10 || 605.93 || 605.95 || 591.56 || 595.08 || 2868400 || 595.08\n2011-11-09 || 604.26 || 609.39 || 598.66 || 600.95 || 3711000 || 600.95\n2011-11-08 || 609.00 || 614.37 || 603.60 || 612.34 || 3029400 || 612.34\n2011-11-07 || 593.32 || 608.78 || 592.23 || 608.33 || 3357400 || 608.33\n2011-11-04 || 593.50 || 599.74 || 592.43 || 596.14 || 2834800 || 596.14\n2011-11-03 || 587.00 || 597.50 || 583.72 || 597.50 || 2669800 || 597.50\n2011-11-02 || 584.90 || 587.96 || 580.48 || 584.82 || 2120900 || 584.82\n2011-11-01 || 580.10 || 585.51 || 576.75 || 578.65 || 3125100 || 578.65\n2011-10-31 || 595.09 || 599.69 || 591.67 || 592.64 || 2557800 || 592.64\n2011-10-28 || 594.52 || 602.30 || 594.25 || 600.14 || 2508000 || 600.14\n2011-10-27 || 598.42 || 602.70 || 593.30 || 598.67 || 3780300 || 598.67\n2011-10-26 || 589.55 || 590.18 || 572.86 || 586.31 || 2873100 || 586.31\n2011-10-25 || 593.10 || 595.00 || 582.85 || 583.16 || 2540500 || 583.16\n2011-10-24 || 586.72 || 599.97 || 586.50 || 596.42 || 3426900 || 596.42\n2011-10-21 || 589.51 || 592.75 || 586.70 || 590.49 || 3391000 || 590.49\n2011-10-20 || 581.90 || 588.89 || 579.51 || 583.67 || 3379000 || 583.67\n2011-10-19 || 587.34 || 592.06 || 579.22 || 580.70 || 2931500 || 580.70\n2011-10-18 || 580.19 || 592.56 || 577.40 || 590.51 || 3800800 || 590.51\n2011-10-17 || 583.72 || 591.83 || 578.00 || 582.41 || 4008200 || 582.41\n2011-10-14 || 599.47 || 599.60 || 587.57 || 591.68 || 8529900 || 591.68\n2011-10-13 || 550.03 || 559.00 || 548.02 || 558.99 || 5687600 || 558.99\n2011-10-12 || 548.13 || 555.23 || 544.63 || 548.50 || 3177800 || 548.50\n2011-10-11 || 533.46 || 546.80 || 533.46 || 543.18 || 2853400 || 543.18\n2011-10-10 || 525.18 || 537.47 || 523.20 || 537.17 || 2322200 || 537.17\n2011-10-07 || 516.83 || 520.50 || 510.30 || 515.12 || 2855900 || 515.12\n2011-10-06 || 507.50 || 515.23 || 502.60 || 514.71 || 3424300 || 514.71\n2011-10-05 || 496.35 || 507.80 || 480.77 || 504.70 || 4534100 || 504.70\n2011-10-04 || 490.03 || 503.44 || 480.60 || 501.90 || 4158800 || 501.90\n2011-10-03 || 509.85 || 512.00 || 495.00 || 495.52 || 4474400 || 495.52\n2011-09-30 || 520.21 || 524.00 || 514.38 || 515.04 || 2723600 || 515.04\n2011-09-29 || 536.04 || 537.30 || 519.41 || 527.50 || 2906600 || 527.50\n2011-09-28 || 541.50 || 544.02 || 527.70 || 528.84 || 2263300 || 528.84\n2011-09-27 || 538.20 || 547.05 || 536.05 || 539.34 || 3010900 || 539.34\n2011-09-26 || 527.25 || 532.93 || 513.25 || 531.89 || 2634200 || 531.89\n2011-09-23 || 516.56 || 526.42 || 514.50 || 525.51 || 2777300 || 525.51\n2011-09-22 || 526.25 || 528.78 || 514.00 || 520.66 || 4400300 || 520.66\n2011-09-21 || 547.69 || 555.00 || 538.86 || 539.20 || 2514300 || 539.20\n2011-09-20 || 549.40 || 558.52 || 542.67 || 546.63 || 2779100 || 546.63\n2011-09-19 || 540.35 || 549.90 || 535.38 || 546.67 || 2468400 || 546.67\n2011-09-16 || 544.80 || 546.84 || 543.14 || 546.68 || 3534300 || 546.68\n2011-09-15 || 535.50 || 544.98 || 534.56 || 542.56 || 2960800 || 542.56\n2011-09-14 || 532.59 || 536.95 || 525.82 || 532.07 || 2694400 || 532.07\n2011-09-13 || 532.00 || 533.88 || 523.40 || 529.52 || 2354200 || 529.52\n2011-09-12 || 517.96 || 531.99 || 517.50 || 530.12 || 2670400 || 530.12\n2011-09-09 || 531.40 || 534.65 || 521.19 || 524.85 || 3268800 || 524.85\n2011-09-08 || 533.80 || 539.10 || 531.90 || 534.96 || 2380500 || 534.96\n2011-09-07 || 530.45 || 535.94 || 527.40 || 534.03 || 2755800 || 534.03\n2011-09-06 || 510.80 || 522.76 || 510.50 || 522.18 || 2715800 || 522.18\n2011-09-02 || 524.47 || 527.92 || 520.73 || 524.84 || 2401200 || 524.84\n2011-09-01 || 540.75 || 543.83 || 531.22 || 532.50 || 2415500 || 532.50\n2011-08-31 || 544.74 || 546.30 || 536.00 || 540.96 || 2693300 || 540.96\n2011-08-30 || 538.19 || 542.99 || 530.81 || 540.70 || 2989000 || 540.70\n2011-08-29 || 534.56 || 539.45 || 533.56 || 539.08 || 2335800 || 539.08\n2011-08-26 || 519.99 || 530.45 || 513.14 || 526.86 || 3596300 || 526.86\n2011-08-25 || 530.38 || 537.27 || 518.30 || 520.04 || 3293000 || 520.04\n2011-08-24 || 519.33 || 530.00 || 517.23 || 523.29 || 3594500 || 523.29\n2011-08-23 || 503.50 || 521.41 || 499.06 || 518.82 || 4346800 || 518.82\n2011-08-22 || 504.00 || 507.00 || 494.53 || 498.17 || 4905900 || 498.17\n2011-08-19 || 499.34 || 514.87 || 490.86 || 490.92 || 5410000 || 490.92\n2011-08-18 || 523.47 || 524.89 || 500.49 || 504.88 || 6290700 || 504.88\n2011-08-17 || 540.03 || 543.69 || 530.77 || 533.15 || 4079100 || 533.15\n2011-08-16 || 552.43 || 552.44 || 530.30 || 539.00 || 6939400 || 539.00\n2011-08-15 || 553.43 || 564.99 || 546.05 || 557.23 || 7144900 || 557.23\n2011-08-12 || 569.50 || 570.50 || 560.40 || 563.77 || 3154300 || 563.77\n2011-08-11 || 553.82 || 568.50 || 548.41 || 562.13 || 4830600 || 562.13\n2011-08-10 || 561.38 || 564.12 || 547.73 || 549.01 || 5369600 || 549.01\n2011-08-09 || 561.00 || 574.61 || 541.01 || 573.41 || 6469700 || 573.41\n2011-08-08 || 562.98 || 569.00 || 544.35 || 546.02 || 7496600 || 546.02\n2011-08-05 || 582.54 || 590.00 || 562.00 || 579.04 || 5929100 || 579.04\n2011-08-04 || 594.50 || 598.85 || 577.47 || 577.52 || 4914600 || 577.52\n2011-08-03 || 594.27 || 603.00 || 583.63 || 601.17 || 3825700 || 601.17\n2011-08-02 || 606.00 || 609.67 || 591.57 || 592.40 || 3200600 || 592.40\n2011-08-01 || 611.22 || 615.50 || 599.18 || 606.77 || 3966100 || 606.77\n2011-07-29 || 604.23 || 614.96 || 603.69 || 603.69 || 4137400 || 603.69\n2011-07-28 || 605.19 || 615.98 || 603.00 || 610.94 || 3108400 || 610.94\n2011-07-27 || 617.18 || 620.95 || 604.75 || 607.22 || 3934400 || 607.22\n2011-07-26 || 618.05 || 627.50 || 617.22 || 622.52 || 2342900 || 622.52\n2011-07-25 || 613.36 || 625.41 || 613.00 || 618.98 || 3131600 || 618.98\n2011-07-22 || 605.39 || 619.50 || 604.27 || 618.23 || 3528200 || 618.23\n2011-07-21 || 594.03 || 608.06 || 594.01 || 606.99 || 3469500 || 606.99\n2011-07-20 || 602.18 || 602.83 || 595.35 || 595.35 || 2227800 || 595.35\n2011-07-19 || 596.14 || 604.68 || 595.53 || 602.55 || 2967500 || 602.55\n2011-07-18 || 592.49 || 602.05 || 592.00 || 594.94 || 4468300 || 594.94\n2011-07-15 || 597.50 || 600.25 || 588.16 || 597.62 || 13732100 || 597.62\n2011-07-14 || 539.12 || 542.00 || 526.73 || 528.94 || 6649500 || 528.94\n2011-07-13 || 537.00 || 544.00 || 536.48 || 538.26 || 2790200 || 538.26\n2011-07-12 || 528.16 || 539.42 || 526.00 || 534.01 || 2841200 || 534.01\n2011-07-11 || 528.18 || 535.98 || 525.50 || 527.28 || 2839300 || 527.28\n2011-07-08 || 532.95 || 537.65 || 527.27 || 531.99 || 4770200 || 531.99\n2011-07-07 || 541.00 || 550.68 || 535.88 || 546.60 || 3935500 || 546.60\n2011-07-06 || 533.50 || 538.51 || 533.04 || 535.36 || 2695600 || 535.36\n2011-07-05 || 525.30 || 535.40 || 525.30 || 532.44 || 3849200 || 532.44\n2011-07-01 || 506.74 || 521.18 || 506.38 || 521.03 || 3636700 || 521.03\n2011-06-30 || 501.99 || 506.67 || 501.50 || 506.38 || 2428400 || 506.38\n2011-06-29 || 496.54 || 500.25 || 492.38 || 497.57 || 2343000 || 497.57\n2011-06-28 || 484.02 || 496.21 || 484.02 || 493.65 || 2715100 || 493.65\n2011-06-27 || 474.00 || 488.40 || 473.60 || 482.80 || 3444700 || 482.80\n2011-06-24 || 480.68 || 480.75 || 473.02 || 474.88 || 3805600 || 474.88\n2011-06-23 || 482.13 || 482.86 || 473.73 || 480.22 || 4801700 || 480.22\n2011-06-22 || 491.45 || 492.35 || 486.73 || 487.01 || 2407100 || 487.01\n2011-06-21 || 487.19 || 493.94 || 484.73 || 493.00 || 2765400 || 493.00\n2011-06-20 || 485.00 || 486.23 || 479.23 || 484.58 || 3028600 || 484.58\n2011-06-17 || 506.18 || 506.69 || 484.80 || 485.02 || 5245400 || 485.02\n2011-06-16 || 502.81 || 506.57 || 496.67 || 500.37 || 2757000 || 500.37\n2011-06-15 || 505.03 || 508.35 || 500.61 || 502.95 || 2073300 || 502.95\n2011-06-14 || 508.15 || 514.08 || 506.99 || 508.37 || 2341500 || 508.37\n2011-06-13 || 510.00 || 510.20 || 502.17 || 504.73 || 2427300 || 504.73\n2011-06-10 || 514.08 || 516.69 || 509.29 || 509.51 || 2439900 || 509.51\n2011-06-09 || 520.00 || 520.00 || 515.64 || 516.73 || 1689100 || 516.73\n2011-06-08 || 516.53 || 521.24 || 515.78 || 519.17 || 1653400 || 519.17\n2011-06-07 || 522.89 || 524.63 || 518.99 || 519.03 || 1907600 || 519.03\n2011-06-06 || 523.54 || 526.82 || 519.25 || 521.06 || 1942100 || 521.06\n2011-06-03 || 522.00 || 527.60 || 521.50 || 523.08 || 1748500 || 523.08\n2011-06-02 || 527.57 || 530.30 || 522.48 || 528.06 || 2204500 || 528.06\n2011-06-01 || 528.04 || 533.20 || 525.31 || 525.60 || 2955900 || 525.60\n2011-05-31 || 525.00 || 529.05 || 523.50 || 529.02 || 2687300 || 529.02\n2011-05-27 || 518.48 || 521.79 || 516.30 || 520.90 || 1745800 || 520.90\n2011-05-26 || 517.70 || 522.12 || 515.00 || 518.13 || 2118500 || 518.13\n2011-05-25 || 519.67 || 522.77 || 517.25 || 519.67 || 1301600 || 519.67\n2011-05-24 || 520.37 || 523.96 || 518.15 || 518.26 || 1900000 || 518.26\n2011-05-23 || 516.60 || 520.00 || 513.40 || 518.39 || 2300000 || 518.39\n2011-05-20 || 531.80 || 531.99 || 523.13 || 524.03 || 2317500 || 524.03\n2011-05-19 || 532.73 || 536.54 || 529.72 || 531.25 || 2468700 || 531.25\n2011-05-18 || 529.54 || 530.33 || 525.70 || 529.81 || 1953200 || 529.81\n2011-05-17 || 515.43 || 531.22 || 515.03 || 530.46 || 3303600 || 530.46\n2011-05-16 || 526.31 || 527.27 || 516.40 || 518.42 || 2958200 || 518.42\n2011-05-13 || 534.61 || 535.92 || 529.05 || 529.55 || 2108700 || 529.55\n2011-05-12 || 535.24 || 536.94 || 530.91 || 535.05 || 1448300 || 535.05\n2011-05-11 || 540.14 || 543.55 || 533.69 || 535.45 || 2338800 || 535.45\n2011-05-10 || 540.00 || 544.43 || 537.54 || 542.66 || 2042900 || 542.66\n2011-05-09 || 535.00 || 538.49 || 531.10 || 537.68 || 1948700 || 537.68\n2011-05-06 || 538.15 || 541.46 || 535.18 || 535.30 || 2056100 || 535.30\n2011-05-05 || 533.86 || 539.42 || 531.50 || 534.27 || 1997800 || 534.27\n2011-05-04 || 535.17 || 539.00 || 533.02 || 535.79 || 2117000 || 535.79\n2011-05-03 || 537.13 || 542.01 || 529.63 || 533.89 || 2081500 || 533.89\n2011-05-02 || 545.70 || 545.73 || 537.12 || 538.56 || 2133700 || 538.56\n2011-04-29 || 540.00 || 544.10 || 538.51 || 544.10 || 4228500 || 544.10\n2011-04-28 || 538.06 || 539.25 || 534.08 || 537.97 || 2000000 || 537.97\n2011-04-27 || 538.00 || 538.11 || 534.35 || 537.76 || 2298400 || 537.76\n2011-04-26 || 526.52 || 537.44 || 525.21 || 532.82 || 3500000 || 532.82\n2011-04-25 || 525.25 || 527.00 || 522.01 || 525.05 || 1630800 || 525.05\n2011-04-21 || 527.49 || 528.28 || 522.39 || 525.10 || 2470100 || 525.10\n2011-04-20 || 525.90 || 526.82 || 521.39 || 525.73 || 3060000 || 525.73\n2011-04-19 || 529.95 || 530.88 || 520.90 || 521.53 || 2684100 || 521.53\n2011-04-18 || 526.42 || 527.66 || 519.00 || 526.84 || 5039800 || 526.84\n2011-04-15 || 545.29 || 545.75 || 530.06 || 530.70 || 14043700 || 530.70\n2011-04-14 || 575.19 || 579.45 || 572.10 || 578.51 || 5456300 || 578.51\n2011-04-13 || 575.51 || 577.60 || 571.75 || 576.28 || 2069400 || 576.28\n2011-04-12 || 575.00 || 576.91 || 568.05 || 570.61 || 2085600 || 570.61\n2011-04-11 || 576.20 || 578.10 || 573.00 || 577.37 || 1858200 || 577.37\n2011-04-08 || 584.89 || 584.89 || 578.06 || 578.16 || 1901800 || 578.16\n2011-04-07 || 575.73 || 580.64 || 574.19 || 580.00 || 2531500 || 580.00\n2011-04-06 || 572.18 || 575.16 || 568.00 || 574.18 || 2668300 || 574.18\n2011-04-05 || 581.08 || 581.49 || 565.68 || 569.09 || 6047500 || 569.09\n2011-04-04 || 593.00 || 594.74 || 583.10 || 587.68 || 2054500 || 587.68\n2011-04-01 || 588.76 || 595.19 || 588.76 || 591.80 || 2613200 || 591.80\n2011-03-31 || 583.00 || 588.16 || 581.74 || 586.76 || 2029400 || 586.76\n2011-03-30 || 584.38 || 585.50 || 580.58 || 581.84 || 1422300 || 581.84\n2011-03-29 || 576.00 || 581.89 || 573.01 || 581.73 || 1604800 || 581.73\n2011-03-28 || 582.07 || 584.99 || 574.71 || 575.36 || 2218400 || 575.36\n2011-03-25 || 586.88 || 586.91 || 579.24 || 579.74 || 2858400 || 579.74\n2011-03-24 || 585.43 || 588.39 || 578.80 || 586.89 || 2098700 || 586.89\n2011-03-23 || 575.19 || 582.45 || 572.00 || 582.16 || 1816200 || 582.16\n2011-03-22 || 577.27 || 579.23 || 572.51 || 577.32 || 1886900 || 577.32\n2011-03-21 || 570.22 || 579.80 || 569.02 || 576.50 || 3020900 || 576.50\n2011-03-18 || 564.64 || 567.99 || 559.74 || 561.06 || 3298600 || 561.06\n2011-03-17 || 564.48 || 569.00 || 560.54 || 561.36 || 2899300 || 561.36\n2011-03-16 || 568.01 || 569.79 || 551.28 || 557.10 || 3798500 || 557.10\n2011-03-15 || 557.50 || 571.00 || 555.50 || 569.56 || 4005600 || 569.56\n2011-03-14 || 572.80 || 578.29 || 568.02 || 569.99 || 2816100 || 569.99\n2011-03-11 || 578.22 || 580.00 || 573.33 || 576.71 || 3032000 || 576.71\n2011-03-10 || 585.44 || 586.62 || 579.45 || 580.30 || 3128100 || 580.30\n2011-03-09 || 591.00 || 594.51 || 585.75 || 591.77 || 2151000 || 591.77\n2011-03-08 || 592.93 || 597.98 || 590.20 || 592.31 || 2284900 || 592.31\n2011-03-07 || 600.55 || 603.69 || 587.00 || 591.66 || 3462700 || 591.66\n2011-03-04 || 608.33 || 608.98 || 600.20 || 600.62 || 3011000 || 600.62\n2011-03-03 || 606.38 || 611.49 || 605.00 || 609.56 || 1945300 || 609.56\n2011-03-02 || 599.80 || 606.00 || 595.19 || 600.79 || 2026700 || 600.79\n2011-03-01 || 617.78 || 619.22 || 599.30 || 600.76 || 3323200 || 600.76\n2011-02-28 || 610.00 || 616.49 || 608.01 || 613.40 || 2281500 || 613.40\n2011-02-25 || 611.86 || 614.72 || 609.50 || 610.04 || 1932400 || 610.04\n2011-02-24 || 611.39 || 613.09 || 601.35 || 608.82 || 2711700 || 608.82\n2011-02-23 || 610.33 || 614.70 || 604.00 || 611.32 || 2889600 || 611.32\n2011-02-22 || 620.03 || 624.93 || 607.77 || 610.21 || 3639900 || 610.21\n2011-02-18 || 626.00 || 631.18 || 624.18 || 630.08 || 3217900 || 630.08\n2011-02-17 || 621.25 || 627.25 || 620.28 || 625.26 || 1478800 || 625.26\n2011-02-16 || 625.63 || 626.50 || 622.10 || 624.22 || 1684000 || 624.22\n2011-02-15 || 627.32 || 630.09 || 623.10 || 624.15 || 2092000 || 624.15\n2011-02-14 || 623.34 || 629.64 || 620.04 || 628.15 || 2128000 || 628.15\n2011-02-11 || 613.79 || 625.00 || 613.00 || 624.50 || 2589900 || 624.50\n2011-02-10 || 613.90 || 617.50 || 611.56 || 616.44 || 2334400 || 616.44\n2011-02-09 || 616.87 || 619.45 || 612.34 || 616.50 || 1842500 || 616.50\n2011-02-08 || 614.93 || 619.63 || 614.51 || 618.38 || 1694900 || 618.38\n2011-02-07 || 610.16 || 618.39 || 609.21 || 614.29 || 1799600 || 614.29\n2011-02-04 || 610.15 || 611.44 || 606.61 || 610.98 || 1550800 || 610.98\n2011-02-03 || 609.48 || 611.45 || 606.13 || 610.15 || 1495100 || 610.15\n2011-02-02 || 611.00 || 614.34 || 607.53 || 612.00 || 1760700 || 612.00\n2011-02-01 || 604.49 || 613.35 || 603.11 || 611.04 || 2745300 || 611.04\n2011-01-31 || 603.60 || 604.47 || 595.55 || 600.36 || 2804900 || 600.36\n2011-01-28 || 619.07 || 620.36 || 599.76 || 600.99 || 4231100 || 600.99\n2011-01-27 || 617.89 || 619.70 || 613.25 || 616.79 || 2019200 || 616.79\n2011-01-26 || 620.33 || 622.49 || 615.28 || 616.50 || 2038100 || 616.50\n2011-01-25 || 608.20 || 620.69 || 606.52 || 619.91 || 3646800 || 619.91\n2011-01-24 || 607.57 || 612.49 || 601.23 || 611.08 || 4599200 || 611.08\n2011-01-21 || 639.58 || 641.73 || 611.36 || 611.83 || 8904400 || 611.83\n2011-01-20 || 632.21 || 634.08 || 623.29 || 626.77 || 5485800 || 626.77\n2011-01-19 || 642.12 || 642.96 || 629.66 || 631.75 || 3406100 || 631.75\n2011-01-18 || 626.06 || 641.99 || 625.27 || 639.63 || 3617000 || 639.63\n2011-01-14 || 617.40 || 624.27 || 617.08 || 624.18 || 2365600 || 624.18\n2011-01-13 || 616.97 || 619.67 || 614.16 || 616.69 || 1334000 || 616.69\n2011-01-12 || 619.35 || 619.35 || 614.77 || 616.87 || 1632700 || 616.87\n2011-01-11 || 617.71 || 618.80 || 614.50 || 616.01 || 1439300 || 616.01\n2011-01-10 || 614.80 || 615.39 || 608.56 || 614.21 || 1579200 || 614.21\n2011-01-07 || 615.91 || 618.25 || 610.13 || 616.44 || 2101200 || 616.44\n2011-01-06 || 610.68 || 618.43 || 610.05 || 613.50 || 2057800 || 613.50\n2011-01-05 || 600.07 || 610.33 || 600.05 || 609.07 || 2532300 || 609.07\n2011-01-04 || 605.62 || 606.18 || 600.12 || 602.12 || 1824500 || 602.12\n2011-01-03 || 596.48 || 605.59 || 596.48 || 604.35 || 2365200 || 604.35\n2010-12-31 || 596.74 || 598.42 || 592.03 || 593.97 || 1539300 || 593.97\n2010-12-30 || 598.00 || 601.33 || 597.39 || 598.86 || 989500 || 598.86\n2010-12-29 || 602.00 || 602.41 || 598.92 || 601.00 || 1019200 || 601.00\n2010-12-28 || 602.05 || 603.87 || 598.01 || 598.92 || 1064800 || 598.92\n2010-12-27 || 602.74 || 603.78 || 599.50 || 602.38 || 1208100 || 602.38\n2010-12-23 || 605.34 || 606.00 || 602.03 || 604.23 || 1110800 || 604.23\n2010-12-22 || 604.00 || 607.00 || 603.28 || 605.49 || 1207500 || 605.49\n2010-12-21 || 598.57 || 604.72 || 597.61 || 603.07 || 1879500 || 603.07\n2010-12-20 || 594.65 || 597.88 || 588.66 || 595.06 || 1973300 || 595.06\n2010-12-17 || 591.00 || 592.56 || 587.67 || 590.80 || 3087100 || 590.80\n2010-12-16 || 592.85 || 593.77 || 588.07 || 591.71 || 1596900 || 591.71\n2010-12-15 || 594.20 || 596.45 || 589.15 || 590.30 || 2167700 || 590.30\n2010-12-14 || 597.09 || 598.29 || 592.48 || 594.91 || 1643300 || 594.91\n2010-12-13 || 597.12 || 603.00 || 594.09 || 594.62 || 2398500 || 594.62\n2010-12-10 || 593.14 || 593.99 || 590.29 || 592.21 || 1704700 || 592.21\n2010-12-09 || 593.88 || 595.58 || 589.00 || 591.50 || 1868900 || 591.50\n2010-12-08 || 591.97 || 592.52 || 583.69 || 590.54 || 1756900 || 590.54\n2010-12-07 || 591.27 || 593.00 || 586.00 || 587.14 || 3042200 || 587.14\n2010-12-06 || 580.57 || 582.00 || 576.61 || 578.36 || 2093800 || 578.36\n2010-12-03 || 569.45 || 576.48 || 568.00 || 573.00 || 2631200 || 573.00\n2010-12-02 || 568.66 || 573.33 || 565.35 || 571.82 || 2547900 || 571.82\n2010-12-01 || 563.00 || 571.57 || 562.40 || 564.35 || 3754100 || 564.35\n2010-11-30 || 574.32 || 574.32 || 553.31 || 555.71 || 7117400 || 555.71\n2010-11-29 || 589.17 || 589.80 || 579.95 || 582.11 || 2859700 || 582.11\n2010-11-26 || 590.46 || 592.98 || 587.00 || 590.00 || 1311100 || 590.00\n2010-11-24 || 587.31 || 596.60 || 587.05 || 594.97 || 2396400 || 594.97\n2010-11-23 || 587.01 || 589.01 || 578.20 || 583.01 || 2162600 || 583.01\n2010-11-22 || 587.47 || 593.44 || 582.75 || 591.22 || 2186600 || 591.22\n2010-11-19 || 597.00 || 597.89 || 590.34 || 590.83 || 2297500 || 590.83\n2010-11-18 || 589.00 || 599.98 || 588.56 || 596.56 || 2590000 || 596.56\n2010-11-17 || 585.00 || 589.50 || 581.37 || 583.55 || 2442500 || 583.55\n2010-11-16 || 592.76 || 597.89 || 583.45 || 583.72 || 3307400 || 583.72\n2010-11-15 || 603.08 || 604.00 || 594.05 || 595.47 || 3478900 || 595.47\n2010-11-12 || 613.99 || 616.90 || 601.21 || 603.29 || 3393000 || 603.29\n2010-11-11 || 619.70 || 619.85 || 614.21 || 617.19 || 2261600 || 617.19\n2010-11-10 || 622.08 || 623.00 || 617.51 || 622.88 || 2497000 || 622.88\n2010-11-09 || 630.00 || 630.85 || 620.51 || 624.82 || 2237200 || 624.82\n2010-11-08 || 624.02 || 629.49 || 623.13 || 626.77 || 2101300 || 626.77\n2010-11-05 || 623.18 || 625.49 || 621.11 || 625.08 || 1765700 || 625.08\n2010-11-04 || 624.64 || 629.92 || 622.10 || 624.27 || 3570800 || 624.27\n2010-11-03 || 617.50 || 621.83 || 613.50 || 620.18 || 3380500 || 620.18\n2010-11-02 || 618.67 || 620.00 || 614.58 || 615.60 || 1997600 || 615.60\n2010-11-01 || 615.73 || 620.66 || 611.21 || 615.00 || 3087100 || 615.00\n2010-10-29 || 617.07 || 619.00 || 612.99 || 613.70 || 2278300 || 613.70\n2010-10-28 || 620.05 || 621.00 || 613.30 || 618.58 || 2184300 || 618.58\n2010-10-27 || 615.77 || 620.00 || 612.33 || 616.47 || 2241900 || 616.47\n2010-10-26 || 613.10 || 621.23 || 611.03 || 618.60 || 2512900 || 618.60\n2010-10-25 || 615.59 || 624.74 || 614.97 || 616.50 || 3158400 || 616.50\n2010-10-22 || 611.92 || 614.82 || 610.05 || 612.53 || 2256100 || 612.53\n2010-10-21 || 611.51 || 616.00 || 606.00 || 611.99 || 2920500 || 611.99\n2010-10-20 || 608.14 || 617.38 || 607.50 || 607.98 || 3525100 || 607.98\n2010-10-19 || 608.85 || 614.82 || 602.86 || 607.83 || 4587900 || 607.83\n2010-10-18 || 600.55 || 619.69 || 600.55 || 617.71 || 7098200 || 617.71\n2010-10-15 || 599.27 || 601.64 || 591.60 || 601.45 || 14824800 || 601.45\n2010-10-14 || 544.18 || 545.25 || 537.11 || 540.93 || 6634100 || 540.93\n2010-10-13 || 547.00 || 547.49 || 542.33 || 543.30 || 3055600 || 543.30\n2010-10-12 || 540.12 || 545.99 || 537.79 || 541.39 || 3753600 || 541.39\n2010-10-11 || 538.48 || 544.60 || 537.17 || 538.84 || 2626300 || 538.84\n2010-10-08 || 532.77 || 537.60 || 527.62 || 536.35 || 2859200 || 536.35\n2010-10-07 || 536.21 || 537.20 || 529.14 || 530.01 || 2395800 || 530.01\n2010-10-06 || 539.26 || 539.95 || 529.94 || 534.35 || 2762300 || 534.35\n2010-10-05 || 528.38 || 540.00 || 526.55 || 538.23 || 3507100 || 538.23\n2010-10-04 || 524.95 || 528.25 || 518.85 || 522.35 || 1940500 || 522.35\n2010-10-01 || 530.00 || 530.62 || 523.00 || 525.62 || 2225000 || 525.62\n2010-09-30 || 529.16 || 531.87 || 518.92 || 525.79 || 3244100 || 525.79\n2010-09-29 || 527.85 || 532.94 || 524.71 || 527.69 || 2172200 || 527.69\n2010-09-28 || 533.48 || 533.59 || 518.45 || 527.17 || 3654700 || 527.17\n2010-09-27 || 528.85 || 536.85 || 528.85 || 530.41 || 3107400 || 530.41\n2010-09-24 || 521.74 || 527.83 || 518.26 || 527.29 || 3356900 || 527.29\n2010-09-23 || 514.61 || 519.69 || 511.30 || 513.48 || 2317400 || 513.48\n2010-09-22 || 512.86 || 517.78 || 511.68 || 516.00 || 2537100 || 516.00\n2010-09-21 || 509.68 || 519.98 || 508.91 || 513.46 || 4466300 || 513.46\n2010-09-20 || 492.50 || 510.41 || 492.06 || 508.28 || 4403500 || 508.28\n2010-09-17 || 483.75 || 491.20 || 481.18 || 490.15 || 5641600 || 490.15\n2010-09-16 || 479.95 || 482.45 || 479.41 || 481.06 || 1969500 || 481.06\n2010-09-15 || 479.95 || 481.89 || 478.50 || 480.64 || 2402800 || 480.64\n2010-09-14 || 482.01 || 484.75 || 480.08 || 480.43 || 2216500 || 480.43\n2010-09-13 || 480.90 || 484.35 || 479.53 || 482.27 || 2241500 || 482.27\n2010-09-10 || 479.02 || 479.79 || 475.08 || 476.14 || 1974300 || 476.14\n2010-09-09 || 477.83 || 480.40 || 470.58 || 476.18 || 2430600 || 476.18\n2010-09-08 || 465.19 || 472.50 || 464.51 || 470.58 || 2401800 || 470.58\n2010-09-07 || 464.50 || 467.59 || 463.02 || 464.40 || 1709900 || 464.40\n2010-09-03 || 470.52 || 471.88 || 467.44 || 470.30 || 2540400 || 470.30\n2010-09-02 || 462.84 || 464.43 || 460.31 || 463.18 || 1684200 || 463.18\n2010-09-01 || 454.98 || 464.94 || 452.50 || 460.33 || 3228300 || 460.33\n2010-08-31 || 450.11 || 454.87 || 448.00 || 450.02 || 1946800 || 450.02\n2010-08-30 || 459.15 || 459.76 || 452.42 || 452.69 || 1231400 || 452.69\n2010-08-27 || 452.56 || 459.99 || 447.65 || 458.83 || 2312400 || 458.83\n2010-08-26 || 456.06 || 457.26 || 450.44 || 450.98 || 1777000 || 450.98\n2010-08-25 || 450.00 || 457.81 || 450.00 || 454.62 || 2592100 || 454.62\n2010-08-24 || 457.70 || 458.37 || 450.92 || 451.39 || 2762700 || 451.39\n2010-08-23 || 461.50 || 468.25 || 457.73 || 464.07 || 2986200 || 464.07\n2010-08-20 || 467.97 || 471.59 || 461.02 || 462.02 || 3917600 || 462.02\n2010-08-19 || 481.01 || 482.51 || 467.25 || 467.97 || 3925000 || 467.97\n2010-08-18 || 490.44 || 490.87 || 481.55 || 482.15 || 2686400 || 482.15\n2010-08-17 || 488.53 || 494.70 || 486.03 || 490.52 || 1890700 || 490.52\n2010-08-16 || 483.68 || 489.87 || 480.50 || 485.59 || 1305000 || 485.59\n2010-08-13 || 489.00 || 491.19 || 486.01 || 486.35 || 1934700 || 486.35\n2010-08-12 || 483.94 || 494.75 || 482.51 || 492.01 || 2204600 || 492.01\n2010-08-11 || 497.73 || 498.00 || 491.50 || 491.74 || 2223000 || 491.74\n2010-08-10 || 502.35 || 506.00 || 498.57 || 503.71 || 2074000 || 503.71\n2010-08-09 || 502.25 || 505.50 || 501.36 || 505.35 || 1872200 || 505.35\n2010-08-06 || 505.40 || 505.74 || 496.05 || 500.22 || 3319500 || 500.22\n2010-08-05 || 505.89 || 508.60 || 503.56 || 508.10 || 2420400 || 508.10\n2010-08-04 || 492.18 || 507.00 || 491.05 || 506.32 || 3812500 || 506.32\n2010-08-03 || 490.50 || 492.46 || 486.76 || 489.83 || 1802300 || 489.83\n2010-08-02 || 488.99 || 493.28 || 486.94 || 490.41 || 1858700 || 490.41\n2010-07-30 || 479.65 || 487.36 || 479.14 || 484.85 || 2144100 || 484.85\n2010-07-29 || 485.95 || 488.88 || 479.33 || 484.99 || 2675500 || 484.99\n2010-07-28 || 494.94 || 495.25 || 482.67 || 484.35 || 2496000 || 484.35\n2010-07-27 || 490.58 || 497.50 || 490.17 || 492.63 || 2451200 || 492.63\n2010-07-26 || 489.09 || 490.75 || 484.88 || 488.97 || 1995200 || 488.97\n2010-07-23 || 480.77 || 490.59 || 480.01 || 490.06 || 2264400 || 490.06\n2010-07-22 || 483.23 || 488.98 || 482.48 || 484.81 || 2147700 || 484.81\n2010-07-21 || 484.00 || 485.70 || 475.43 || 477.50 || 3279600 || 477.50\n2010-07-20 || 461.03 || 482.99 || 460.60 || 481.59 || 4054500 || 481.59\n2010-07-19 || 461.01 || 469.65 || 457.52 || 466.18 || 4550300 || 466.18\n2010-07-16 || 469.12 || 470.56 || 459.52 || 459.61 || 7824800 || 459.61\n2010-07-15 || 491.73 || 494.70 || 482.68 || 494.02 || 4858200 || 494.02\n2010-07-14 || 489.88 || 493.83 || 486.46 || 491.34 || 3118000 || 491.34\n2010-07-13 || 482.25 || 492.99 || 480.28 || 489.20 || 3976300 || 489.20\n2010-07-12 || 472.37 || 479.44 || 471.08 || 475.83 || 3334400 || 475.83\n2010-07-09 || 471.96 || 473.26 || 462.78 || 467.49 || 4331500 || 467.49\n2010-07-08 || 453.55 || 457.33 || 449.66 || 456.56 || 2668900 || 456.56\n2010-07-07 || 438.31 || 451.29 || 435.38 || 450.20 || 3129700 || 450.20\n2010-07-06 || 444.00 || 447.67 || 433.63 || 436.07 || 2560100 || 436.07\n2010-07-02 || 441.62 || 442.28 || 436.00 || 436.55 || 1936000 || 436.55\n2010-07-01 || 445.29 || 448.40 || 433.63 || 439.49 || 3513600 || 439.49\n2010-06-30 || 454.96 || 457.83 || 444.72 || 444.95 || 3603200 || 444.95\n2010-06-29 || 463.44 || 464.55 || 451.12 || 454.26 || 3502100 || 454.26\n2010-06-28 || 472.59 || 477.55 || 469.01 || 472.08 || 1762300 || 472.08\n2010-06-25 || 477.06 || 477.65 || 470.56 || 472.68 || 2245200 || 472.68\n2010-06-24 || 479.66 || 482.75 || 473.26 || 475.10 || 1893600 || 475.10\n2010-06-23 || 486.89 || 486.89 || 478.16 || 482.05 || 2029100 || 482.05\n2010-06-22 || 489.90 || 496.60 || 485.73 || 486.25 || 2219700 || 486.25\n2010-06-21 || 499.90 || 500.97 || 484.89 || 488.56 || 2983500 || 488.56\n2010-06-18 || 502.51 || 503.47 || 498.13 || 500.03 || 2872900 || 500.03\n2010-06-17 || 503.45 || 505.87 || 496.69 || 500.08 || 1977300 || 500.08\n2010-06-16 || 496.17 || 504.00 || 496.11 || 501.27 || 2289300 || 501.27\n2010-06-15 || 483.08 || 500.40 || 482.18 || 497.99 || 4259600 || 497.99\n2010-06-14 || 494.48 || 494.50 || 483.19 || 483.19 || 2040400 || 483.19\n2010-06-11 || 482.50 || 488.71 || 481.62 || 488.50 || 1781700 || 488.50\n2010-06-10 || 480.37 || 488.50 || 475.84 || 487.01 || 2577900 || 487.01\n2010-06-09 || 487.22 || 488.88 || 472.00 || 474.02 || 2729000 || 474.02\n2010-06-08 || 487.85 || 488.84 || 477.54 || 484.78 || 2685100 || 484.78\n2010-06-07 || 499.06 || 500.91 || 483.15 || 485.52 || 3632700 || 485.52\n2010-06-04 || 499.72 || 509.25 || 496.70 || 498.72 || 3920300 || 498.72\n2010-06-03 || 495.11 || 508.00 || 494.70 || 505.60 || 3650700 || 505.60\n2010-06-02 || 486.68 || 493.87 || 481.46 || 493.37 || 2540800 || 493.37\n2010-06-01 || 480.43 || 491.06 || 480.12 || 482.37 || 2666800 || 482.37\n2010-05-28 || 492.74 || 493.45 || 483.00 || 485.63 || 2894800 || 485.63\n2010-05-27 || 484.95 || 492.31 || 481.05 || 490.46 || 2809100 || 490.46\n2010-05-26 || 482.07 || 489.76 || 475.00 || 475.47 || 3475600 || 475.47\n2010-05-25 || 468.15 || 477.45 || 464.01 || 477.07 || 3017400 || 477.07\n2010-05-24 || 480.73 || 489.79 || 476.80 || 477.16 || 4345600 || 477.16\n2010-05-21 || 469.06 || 485.00 || 464.40 || 472.05 || 9690800 || 472.05\n2010-05-20 || 485.07 || 485.58 || 473.80 || 475.01 || 4913300 || 475.01\n2010-05-19 || 496.26 || 499.44 || 487.74 || 494.43 || 3445700 || 494.43\n2010-05-18 || 510.00 || 510.97 || 497.07 || 498.37 || 2825500 || 498.37\n2010-05-17 || 506.78 || 508.36 || 498.35 || 507.97 || 2793800 || 507.97\n2010-05-14 || 509.77 || 510.99 || 496.25 || 507.53 || 4116000 || 507.53\n2010-05-13 || 516.50 || 522.00 || 510.37 || 510.88 || 3325800 || 510.88\n2010-05-12 || 512.04 || 512.04 || 502.00 || 505.39 || 3851800 || 505.39\n2010-05-11 || 515.67 || 519.88 || 508.22 || 509.05 || 3322600 || 509.05\n2010-05-10 || 513.97 || 522.82 || 512.60 || 521.65 || 4128000 || 521.65\n2010-05-07 || 499.97 || 505.32 || 481.33 || 493.14 || 5089000 || 493.14\n2010-05-06 || 508.75 || 517.52 || 460.00 || 498.67 || 5000100 || 498.67\n2010-05-05 || 500.98 || 515.72 || 500.47 || 509.76 || 4582200 || 509.76\n2010-05-04 || 526.52 || 526.74 || 504.21 || 506.37 || 6076300 || 506.37\n2010-05-03 || 526.50 || 532.92 || 525.08 || 530.60 || 1857800 || 530.60\n2010-04-30 || 531.13 || 537.68 || 525.44 || 525.70 || 2435400 || 525.70\n2010-04-29 || 533.37 || 536.50 || 526.67 || 532.00 || 3058900 || 532.00\n2010-04-28 || 532.10 || 534.83 || 521.03 || 529.19 || 3406100 || 529.19\n2010-04-27 || 528.95 || 538.33 || 527.23 || 529.06 || 3844700 || 529.06\n2010-04-26 || 544.97 || 544.99 || 529.21 || 531.64 || 4368800 || 531.64\n2010-04-23 || 547.25 || 549.32 || 542.27 || 544.99 || 2089400 || 544.99\n2010-04-22 || 552.00 || 552.50 || 543.35 || 547.06 || 3280700 || 547.06\n2010-04-21 || 556.46 || 560.25 || 552.16 || 554.30 || 2391500 || 554.30\n2010-04-20 || 554.17 || 559.66 || 551.06 || 555.04 || 2977400 || 555.04\n2010-04-19 || 548.75 || 553.99 || 545.00 || 550.10 || 3894000 || 550.10\n2010-04-16 || 563.00 || 568.81 || 549.63 || 550.15 || 12235500 || 550.15\n2010-04-15 || 592.17 || 597.84 || 588.29 || 595.30 || 6761800 || 595.30\n2010-04-14 || 590.06 || 592.34 || 584.01 || 589.00 || 3402700 || 589.00\n2010-04-13 || 572.53 || 588.88 || 571.13 || 586.77 || 3912300 || 586.77\n2010-04-12 || 567.35 || 574.00 || 566.22 || 572.73 || 2352400 || 572.73\n2010-04-09 || 567.49 || 568.77 || 564.00 || 566.22 || 2056600 || 566.22\n2010-04-08 || 563.32 || 569.85 || 560.05 || 567.49 || 1947500 || 567.49\n2010-04-07 || 567.30 || 568.75 || 561.86 || 563.54 || 2581000 || 563.54\n2010-04-06 || 569.46 || 570.89 || 565.40 || 568.22 || 2060100 || 568.22\n2010-04-05 || 570.90 || 574.88 || 569.00 || 571.01 || 1901500 || 571.01\n2010-04-01 || 571.35 || 573.45 || 565.55 || 568.80 || 2102700 || 568.80\n2010-03-31 || 565.05 || 569.74 || 562.81 || 567.12 || 3030800 || 567.12\n2010-03-30 || 562.83 || 567.63 || 560.28 || 566.71 || 1977900 || 566.71\n2010-03-29 || 563.00 || 564.72 || 560.57 || 562.45 || 3104500 || 562.45\n2010-03-26 || 565.27 || 567.39 || 560.02 || 562.69 || 2696200 || 562.69\n2010-03-25 || 559.02 || 572.00 || 558.66 || 562.88 || 3930900 || 562.88\n2010-03-24 || 545.51 || 559.85 || 539.70 || 557.33 || 6565200 || 557.33\n2010-03-23 || 557.04 || 558.31 || 542.00 || 549.00 || 5501300 || 549.00\n2010-03-22 || 556.11 || 566.85 || 554.28 || 557.50 || 4004800 || 557.50\n2010-03-19 || 566.23 || 568.00 || 557.28 || 560.00 || 4792400 || 560.00\n2010-03-18 || 564.72 || 568.44 || 562.96 || 566.40 || 1777200 || 566.40\n2010-03-17 || 568.30 || 571.45 || 564.25 || 565.56 || 3321600 || 565.56\n2010-03-16 || 561.83 || 568.42 || 560.76 || 565.20 || 3431500 || 565.20\n2010-03-15 || 566.68 || 569.45 || 556.00 || 563.18 || 4653900 || 563.18\n2010-03-12 || 588.14 || 588.28 || 579.16 || 579.54 || 2753400 || 579.54\n2010-03-11 || 574.26 || 586.21 || 574.20 || 581.14 || 4233300 || 581.14\n2010-03-10 || 563.76 || 578.50 || 562.21 || 576.45 || 5654900 || 576.45\n2010-03-09 || 559.85 || 564.66 || 556.50 || 560.19 || 3176600 || 560.19\n2010-03-08 || 564.78 || 565.18 || 561.01 || 562.48 || 2386400 || 562.48\n2010-03-05 || 561.35 || 567.67 || 559.90 || 564.21 || 3912200 || 564.21\n2010-03-04 || 546.50 || 556.13 || 546.20 || 554.59 || 3183800 || 554.59\n2010-03-03 || 542.36 || 548.12 || 539.25 || 545.32 || 3089400 || 545.32\n2010-03-02 || 535.48 || 545.66 || 535.01 || 541.06 || 4356800 || 541.06\n2010-03-01 || 529.20 || 533.29 || 527.74 || 532.69 || 2237900 || 532.69\n2010-02-26 || 527.42 || 531.75 || 523.48 || 526.80 || 2049300 || 526.80\n2010-02-25 || 527.12 || 528.49 || 520.00 || 526.43 || 3309200 || 526.43\n2010-02-24 || 533.98 || 538.44 || 530.51 || 531.47 || 2326600 || 531.47\n2010-02-23 || 543.00 || 543.63 || 532.29 || 535.07 || 2872600 || 535.07\n2010-02-22 || 547.35 || 547.50 || 541.00 || 542.80 || 2144600 || 542.80\n2010-02-19 || 540.53 || 544.03 || 539.70 || 540.76 || 2553100 || 540.76\n2010-02-18 || 537.54 || 545.01 || 536.14 || 543.22 || 2336900 || 543.22\n2010-02-17 || 542.00 || 543.40 || 537.61 || 538.21 || 2029700 || 538.21\n2010-02-16 || 536.87 || 544.13 || 534.30 || 541.30 || 3654400 || 541.30\n2010-02-12 || 532.97 || 537.15 || 530.50 || 533.12 || 2279700 || 533.12\n2010-02-11 || 533.32 || 540.49 || 529.50 || 536.40 || 2410000 || 536.40\n2010-02-10 || 534.07 || 537.79 || 527.69 || 534.45 || 2674500 || 534.45\n2010-02-09 || 539.54 || 541.53 || 535.07 || 536.44 || 2819600 || 536.44\n2010-02-08 || 532.50 || 542.00 || 531.53 || 533.47 || 2694300 || 533.47\n2010-02-05 || 528.40 || 533.50 || 522.46 || 531.29 || 3156000 || 531.29\n2010-02-04 || 537.00 || 538.00 || 525.56 || 526.78 || 3377700 || 526.78\n2010-02-03 || 528.67 || 542.10 || 528.23 || 540.82 || 2999100 || 540.82\n2010-02-02 || 534.96 || 534.96 || 527.61 || 531.12 || 4096200 || 531.12\n2010-02-01 || 534.60 || 535.81 || 530.30 || 533.02 || 2250800 || 533.02\n2010-01-29 || 538.49 || 540.99 || 525.61 || 529.94 || 4140500 || 529.94\n2010-01-28 || 544.49 || 547.00 || 530.60 || 534.29 || 3229100 || 534.29\n2010-01-27 || 541.27 || 547.65 || 535.31 || 542.10 || 3964400 || 542.10\n2010-01-26 || 537.97 || 549.60 || 536.29 || 542.42 || 4355500 || 542.42\n2010-01-25 || 546.59 || 549.88 || 535.51 || 540.00 || 4419900 || 540.00\n2010-01-22 || 564.50 || 570.60 || 534.86 || 550.01 || 6800400 || 550.01\n2010-01-21 || 583.44 || 586.82 || 572.25 || 582.98 || 6307700 || 582.98\n2010-01-20 || 585.98 || 585.98 || 575.29 || 580.41 || 3250700 || 580.41\n2010-01-19 || 581.20 || 590.42 || 576.29 || 587.62 || 4316700 || 587.62\n2010-01-15 || 593.34 || 593.56 || 578.04 || 580.00 || 5434500 || 580.00\n2010-01-14 || 583.90 || 594.20 || 582.81 || 589.85 || 4240100 || 589.85\n2010-01-13 || 576.49 || 588.38 || 573.90 || 587.09 || 6496600 || 587.09\n2010-01-12 || 597.65 || 598.16 || 588.00 || 590.48 || 4853300 || 590.48\n2010-01-11 || 604.46 || 604.46 || 594.04 || 601.11 || 7212900 || 601.11\n2010-01-08 || 592.00 || 603.25 || 589.11 || 602.02 || 4724300 || 602.02\n2010-01-07 || 609.40 || 610.00 || 592.65 || 594.10 || 6414300 || 594.10\n2010-01-06 || 625.86 || 625.86 || 606.36 || 608.26 || 3978700 || 608.26\n2010-01-05 || 627.18 || 627.84 || 621.54 || 623.99 || 3004700 || 623.99\n2010-01-04 || 626.95 || 629.51 || 624.24 || 626.75 || 1956200 || 626.75\n2009-12-31 || 624.75 || 625.40 || 619.98 || 619.98 || 1219800 || 619.98\n2009-12-30 || 618.50 || 622.73 || 618.01 || 622.73 || 1465600 || 622.73\n2009-12-29 || 624.74 || 624.84 || 618.29 || 619.40 || 1424800 || 619.40\n2009-12-28 || 621.66 || 625.99 || 618.48 || 622.87 || 1697900 || 622.87\n2009-12-24 || 612.93 || 619.52 || 612.27 || 618.48 || 858700 || 618.48\n2009-12-23 || 603.50 || 612.87 || 602.85 || 611.68 || 2072700 || 611.68\n2009-12-22 || 601.34 || 601.50 || 598.85 || 601.12 || 1880800 || 601.12\n2009-12-21 || 597.61 || 599.84 || 595.67 || 598.68 || 2571200 || 598.68\n2009-12-18 || 596.03 || 598.93 || 595.00 || 596.42 || 3531500 || 596.42\n2009-12-17 || 596.44 || 597.64 || 593.76 || 593.94 || 2638800 || 593.94\n2009-12-16 || 598.60 || 600.37 || 596.64 || 597.76 || 2809400 || 597.76\n2009-12-15 || 593.30 || 596.38 || 590.99 || 593.14 || 2280400 || 593.14\n2009-12-14 || 595.35 || 597.31 || 592.61 || 595.73 || 1913400 || 595.73\n2009-12-11 || 594.68 || 594.75 || 587.73 || 590.51 || 1720000 || 590.51\n2009-12-10 || 590.44 || 594.71 || 590.41 || 591.50 || 1668300 || 591.50\n2009-12-09 || 587.50 || 589.33 || 583.58 || 589.02 || 1781000 || 589.02\n2009-12-08 || 583.50 || 590.66 || 582.00 || 587.05 || 1524000 || 587.05\n2009-12-07 || 584.21 || 588.69 || 581.00 || 586.25 || 1636200 || 586.25\n2009-12-04 || 593.02 || 594.83 || 579.18 || 585.01 || 2513600 || 585.01\n2009-12-03 || 589.04 || 591.45 || 585.00 || 585.74 || 1428700 || 585.74\n2009-12-02 || 591.00 || 593.01 || 586.22 || 587.51 || 1663200 || 587.51\n2009-12-01 || 588.13 || 591.22 || 583.00 || 589.87 || 2320300 || 589.87\n2009-11-30 || 580.63 || 583.67 || 577.11 || 583.00 || 1725100 || 583.00\n2009-11-27 || 572.00 || 582.46 || 570.97 || 579.76 || 1384600 || 579.76\n2009-11-25 || 586.41 || 587.06 || 582.69 || 585.74 || 1461200 || 585.74\n2009-11-24 || 582.52 || 584.29 || 576.54 || 583.09 || 1605200 || 583.09\n2009-11-23 || 576.49 || 586.60 || 575.86 || 582.35 || 2547500 || 582.35\n2009-11-20 || 569.50 || 571.60 || 569.40 || 569.96 || 2006200 || 569.96\n2009-11-19 || 573.77 || 574.00 || 570.00 || 572.99 || 2168000 || 572.99\n2009-11-18 || 576.65 || 578.78 || 572.07 || 576.65 || 1549600 || 576.65\n2009-11-17 || 574.87 || 577.50 || 573.72 || 577.49 || 1916700 || 577.49\n2009-11-16 || 575.00 || 576.99 || 572.78 || 576.28 || 2199200 || 576.28\n2009-11-13 || 569.29 || 572.51 || 566.61 || 572.05 || 1666800 || 572.05\n2009-11-12 || 569.56 || 572.90 || 565.50 || 567.85 || 1886300 || 567.85\n2009-11-11 || 570.48 || 573.50 || 565.86 || 570.56 || 2319700 || 570.56\n2009-11-10 || 562.73 || 568.78 || 562.00 || 566.76 || 2230800 || 566.76\n2009-11-09 || 555.45 || 562.58 || 554.23 || 562.51 || 2649900 || 562.51\n2009-11-06 || 547.72 || 551.78 || 545.50 || 551.10 || 1826700 || 551.10\n2009-11-05 || 543.49 || 549.77 || 542.66 || 548.65 || 1847700 || 548.65\n2009-11-04 || 540.80 || 545.50 || 536.42 || 540.33 || 2332700 || 540.33\n2009-11-03 || 530.01 || 537.50 || 528.30 || 537.29 || 2380200 || 537.29\n2009-11-02 || 537.08 || 539.46 || 528.24 || 533.99 || 3202100 || 533.99\n2009-10-30 || 550.00 || 550.17 || 534.24 || 536.12 || 3468500 || 536.12\n2009-10-29 || 543.01 || 551.83 || 541.00 || 551.05 || 2522600 || 551.05\n2009-10-28 || 547.87 || 550.00 || 538.25 || 540.30 || 2567800 || 540.30\n2009-10-27 || 550.97 || 554.56 || 544.16 || 548.29 || 3216500 || 548.29\n2009-10-26 || 555.75 || 561.64 || 550.89 || 554.21 || 2970400 || 554.21\n2009-10-23 || 555.25 || 557.89 || 551.20 || 553.69 || 2392700 || 553.69\n2009-10-22 || 550.00 || 555.00 || 548.00 || 554.09 || 2336500 || 554.09\n2009-10-21 || 549.91 || 559.35 || 549.00 || 551.10 || 3670600 || 551.10\n2009-10-20 || 551.64 || 552.95 || 540.70 || 551.72 || 4043700 || 551.72\n2009-10-19 || 552.69 || 553.60 || 548.73 || 552.09 || 3217900 || 552.09\n2009-10-16 || 547.33 || 554.75 || 544.53 || 549.85 || 8841900 || 549.85\n2009-10-15 || 533.75 || 536.90 || 527.27 || 529.91 || 6100400 || 529.91\n2009-10-14 || 532.46 || 535.58 || 530.00 || 535.32 || 3258400 || 535.32\n2009-10-13 || 524.39 || 527.46 || 521.38 || 526.11 || 3037400 || 526.11\n2009-10-12 || 523.42 || 525.76 || 519.32 || 524.04 || 3322200 || 524.04\n2009-10-09 || 516.65 || 521.51 || 514.50 || 516.25 || 2738100 || 516.25\n2009-10-08 || 519.57 || 523.25 || 513.34 || 514.18 || 4303800 || 514.18\n2009-10-07 || 499.00 || 518.99 || 497.81 || 517.54 || 4874200 || 517.54\n2009-10-06 || 491.70 || 499.37 || 491.70 || 498.74 || 2732300 || 498.74\n2009-10-05 || 487.65 || 492.43 || 483.34 || 488.52 || 2144600 || 488.52\n2009-10-02 || 483.74 || 491.74 || 482.60 || 484.58 || 2600800 || 484.58\n2009-10-01 || 493.00 || 496.47 || 487.00 || 487.20 || 2813200 || 487.20\n2009-09-30 || 500.00 || 500.14 || 487.24 || 495.85 || 3141700 || 495.85\n2009-09-29 || 499.53 || 499.75 || 493.01 || 498.53 || 2099200 || 498.53\n2009-09-28 || 494.84 || 501.50 || 493.30 || 498.53 || 1839300 || 498.53\n2009-09-25 || 494.29 || 499.93 || 492.00 || 492.48 || 2049600 || 492.48\n2009-09-24 || 500.47 || 501.41 || 493.00 || 496.77 || 2527600 || 496.77\n2009-09-23 || 500.78 || 507.00 || 497.71 || 498.46 || 2704200 || 498.46\n2009-09-22 || 500.92 || 501.99 || 497.81 || 499.06 || 3041200 || 499.06\n2009-09-21 || 487.74 || 498.90 || 486.22 || 497.00 || 2116400 || 497.00\n2009-09-18 || 496.77 || 496.98 || 491.23 || 491.46 || 3283500 || 491.46\n2009-09-17 || 490.57 || 497.37 || 487.15 || 491.72 || 4483100 || 491.72\n2009-09-16 || 479.80 || 489.37 || 478.48 || 488.29 || 2585300 || 488.29\n2009-09-15 || 475.08 || 478.91 || 472.71 || 477.54 || 2398100 || 477.54\n2009-09-14 || 470.51 || 476.80 || 470.05 || 475.12 || 1975700 || 475.12\n2009-09-11 || 470.40 || 473.30 || 467.63 || 472.14 || 1902900 || 472.14\n2009-09-10 || 466.65 || 470.94 || 462.00 || 470.94 || 2534600 || 470.94\n2009-09-09 || 459.06 || 466.27 || 458.80 || 463.97 || 2195400 || 463.97\n2009-09-08 || 464.29 || 466.99 || 455.84 || 458.62 || 2656700 || 458.62\n2009-09-04 || 457.57 || 462.60 || 455.78 || 461.30 || 1499200 || 461.30\n2009-09-03 || 455.82 || 458.25 || 455.00 || 457.52 || 1646200 || 457.52\n2009-09-02 || 455.82 || 458.33 || 452.59 || 453.01 || 1804800 || 453.01\n2009-09-01 || 459.68 || 466.82 || 454.42 || 455.76 || 2594900 || 455.76\n2009-08-31 || 459.79 || 461.86 || 458.00 || 461.67 || 1957900 || 461.67\n2009-08-28 || 469.26 || 472.37 || 463.38 || 464.75 || 1771600 || 464.75\n2009-08-27 || 468.58 || 468.58 || 460.73 || 466.06 || 1998900 || 466.06\n2009-08-26 || 472.76 || 473.00 || 466.70 || 468.00 || 1987800 || 468.00\n2009-08-25 || 469.13 || 474.35 || 468.72 || 471.37 || 2341000 || 471.37\n2009-08-24 || 467.35 || 470.09 || 464.42 || 468.73 || 2453400 || 468.73\n2009-08-21 || 465.54 || 466.09 || 462.65 || 465.24 || 3560500 || 465.24\n2009-08-20 || 452.00 || 462.18 || 451.23 || 460.41 || 3998900 || 460.41\n2009-08-19 || 439.99 || 445.00 || 438.56 || 443.97 || 2255000 || 443.97\n2009-08-18 || 445.10 || 447.70 || 442.32 || 445.28 || 2351100 || 445.28\n2009-08-17 || 451.50 || 451.99 || 443.12 || 444.89 || 2620200 || 444.89\n2009-08-14 || 462.78 || 463.18 || 456.89 || 460.00 || 1675100 || 460.00\n2009-08-13 || 462.15 || 464.72 || 458.91 || 462.28 || 1995200 || 462.28\n2009-08-12 || 455.41 || 461.75 || 454.92 || 458.58 || 2341400 || 458.58\n2009-08-11 || 453.67 || 457.23 || 452.38 || 453.94 || 1712500 || 453.94\n2009-08-10 || 455.14 || 458.41 || 453.79 || 456.61 || 1742000 || 456.61\n2009-08-07 || 455.67 || 459.42 || 454.99 || 457.10 || 2543100 || 457.10\n2009-08-06 || 454.30 || 454.88 || 448.53 || 450.36 || 2110900 || 450.36\n2009-08-05 || 456.00 || 456.91 || 447.88 || 451.14 || 2342000 || 451.14\n2009-08-04 || 449.37 || 454.00 || 448.43 || 453.73 || 2389800 || 453.73\n2009-08-03 || 448.74 || 453.90 || 447.64 || 452.21 || 2590300 || 452.21\n2009-07-31 || 449.98 || 452.70 || 442.43 || 443.05 || 2860400 || 443.05\n2009-07-30 || 442.61 || 451.47 || 442.61 || 445.64 || 3198600 || 445.64\n2009-07-29 || 437.23 || 437.80 || 431.89 || 436.24 || 1987000 || 436.24\n2009-07-28 || 441.00 || 442.81 || 436.10 || 439.85 || 2532500 || 439.85\n2009-07-27 || 446.04 || 446.75 || 437.61 || 444.80 || 2504400 || 444.80\n2009-07-24 || 435.81 || 450.49 || 435.00 || 446.72 || 3626900 || 446.72\n2009-07-23 || 428.68 || 441.21 || 425.50 || 437.34 || 3478200 || 437.34\n2009-07-22 || 428.00 || 430.20 || 423.50 || 427.69 || 2586700 || 427.69\n2009-07-21 || 430.94 || 431.90 || 425.72 || 427.90 || 2968200 || 427.90\n2009-07-20 || 429.88 || 432.85 || 426.25 || 430.17 || 3153500 || 430.17\n2009-07-17 || 433.00 || 435.48 || 426.70 || 430.25 || 6854100 || 430.25\n2009-07-16 || 436.68 || 445.75 || 434.10 || 442.60 || 6554500 || 442.60\n2009-07-15 || 429.66 || 438.68 || 428.49 || 438.17 || 3777000 || 438.17\n2009-07-14 || 423.71 || 426.73 || 420.87 || 424.69 || 2895800 || 424.69\n2009-07-13 || 416.17 || 424.52 || 415.18 || 424.30 || 4045700 || 424.30\n2009-07-10 || 409.58 || 417.37 || 408.70 || 414.40 || 2926600 || 414.40\n2009-07-09 || 406.12 || 414.45 || 405.80 || 410.39 || 3275600 || 410.39\n2009-07-08 || 400.00 || 406.00 || 398.06 || 402.49 || 3441200 || 402.49\n2009-07-07 || 408.24 || 409.19 || 395.98 || 396.63 || 3259300 || 396.63\n2009-07-06 || 406.50 || 410.64 || 401.66 || 409.61 || 2262600 || 409.61\n2009-07-02 || 415.41 || 415.41 || 406.81 || 408.49 || 2517600 || 408.49\n2009-07-01 || 424.20 || 426.40 || 418.15 || 418.99 || 2310800 || 418.99\n2009-06-30 || 424.00 || 427.21 || 418.22 || 421.59 || 2593900 || 421.59\n2009-06-29 || 426.00 || 427.80 || 422.24 || 424.14 || 2169300 || 424.14\n2009-06-26 || 413.68 || 428.23 || 413.11 || 425.32 || 3256700 || 425.32\n2009-06-25 || 407.00 || 415.90 || 406.51 || 415.77 || 3044500 || 415.77\n2009-06-24 || 408.74 || 412.23 || 406.56 || 409.29 || 2457800 || 409.29\n2009-06-23 || 406.65 || 408.99 || 402.55 || 405.68 || 2899600 || 405.68\n2009-06-22 || 416.95 || 417.49 || 401.89 || 407.35 || 4124400 || 407.35\n2009-06-19 || 418.21 || 420.46 || 414.58 || 420.09 || 4259100 || 420.09\n2009-06-18 || 415.68 || 418.69 || 413.00 || 414.06 || 3085200 || 414.06\n2009-06-17 || 416.19 || 419.72 || 411.56 || 415.16 || 3490100 || 415.16\n2009-06-16 || 419.31 || 421.09 || 415.42 || 416.00 || 3049700 || 416.00\n2009-06-15 || 421.50 || 421.50 || 414.00 || 416.77 || 3736900 || 416.77\n2009-06-12 || 426.86 || 427.70 || 421.21 || 424.84 || 2918400 || 424.84\n2009-06-11 || 431.77 || 433.73 || 428.37 || 429.00 || 2865200 || 429.00\n2009-06-10 || 436.23 || 437.89 || 426.67 || 432.60 || 3358900 || 432.60\n2009-06-09 || 438.58 || 440.50 || 431.76 || 435.62 || 3254900 || 435.62\n2009-06-08 || 439.50 || 440.92 || 434.12 || 438.77 || 3098700 || 438.77\n2009-06-05 || 445.07 || 447.34 || 439.46 || 444.32 || 3680800 || 444.32\n2009-06-04 || 435.30 || 441.24 || 434.50 || 440.28 || 3638100 || 440.28\n2009-06-03 || 426.00 || 432.46 || 424.00 || 431.65 || 3532800 || 431.65\n2009-06-02 || 426.25 || 429.96 || 423.40 || 428.40 || 2623600 || 428.40\n2009-06-01 || 418.73 || 429.60 || 418.53 || 426.56 || 3322400 || 426.56\n2009-05-29 || 412.11 || 417.23 || 410.70 || 417.23 || 2648200 || 417.23\n2009-05-28 || 408.68 || 411.62 || 404.61 || 410.40 || 2668800 || 410.40\n2009-05-27 || 405.64 || 411.86 || 404.81 || 405.56 || 3034300 || 405.56\n2009-05-26 || 391.95 || 405.00 || 390.00 || 404.36 || 3104500 || 404.36\n2009-05-22 || 396.66 || 398.65 || 392.00 || 393.50 || 1718600 || 393.50\n2009-05-21 || 396.30 || 402.84 || 393.84 || 396.50 || 2719800 || 396.50\n2009-05-20 || 402.09 || 405.67 || 395.00 || 397.18 || 2284000 || 397.18\n2009-05-19 || 396.10 || 401.64 || 393.00 || 398.88 || 2837500 || 398.88\n2009-05-18 || 394.73 || 397.31 || 385.40 || 396.84 || 3351700 || 396.84\n2009-05-15 || 391.10 || 394.11 || 389.09 || 390.00 || 3008700 || 390.00\n2009-05-14 || 388.80 || 392.21 || 384.69 || 387.50 || 2937000 || 387.50\n2009-05-13 || 394.09 || 396.39 || 388.35 || 389.54 || 2842800 || 389.54\n2009-05-12 || 410.01 || 410.99 || 395.11 || 399.01 || 3790800 || 399.01\n2009-05-11 || 402.80 || 412.00 || 401.20 || 407.98 || 2559300 || 407.98\n2009-05-08 || 402.85 || 410.13 || 395.00 || 407.33 || 3865100 || 407.33\n2009-05-07 || 404.10 || 404.99 || 392.50 || 396.61 || 2999800 || 396.61\n2009-05-06 || 406.79 || 408.28 || 401.00 || 403.47 || 2632900 || 403.47\n2009-05-05 || 399.98 || 405.00 || 397.25 || 402.99 || 2400800 || 402.99\n2009-05-04 || 398.17 || 402.40 || 394.79 || 401.98 || 3203000 || 401.98\n2009-05-01 || 395.03 || 397.59 || 391.55 || 393.69 || 2427700 || 393.69\n2009-04-30 || 395.76 || 403.75 || 394.80 || 395.97 || 4355700 || 395.97\n2009-04-29 || 385.97 || 394.97 || 385.83 || 391.47 || 3610000 || 391.47\n2009-04-28 || 383.75 || 389.05 || 381.54 || 383.71 || 2943600 || 383.71\n2009-04-27 || 384.34 || 389.49 || 382.75 || 385.95 || 2290600 || 385.95\n2009-04-24 || 386.05 || 393.18 || 380.50 || 389.49 || 3385400 || 389.49\n2009-04-23 || 387.51 || 389.75 || 381.11 || 384.69 || 2609000 || 384.69\n2009-04-22 || 381.75 || 390.00 || 379.01 || 383.86 || 3501800 || 383.86\n2009-04-21 || 376.17 || 384.30 || 376.10 || 381.47 || 3695400 || 381.47\n2009-04-20 || 386.15 || 390.65 || 375.89 || 379.30 || 4428900 || 379.30\n2009-04-17 || 386.02 || 399.82 || 384.81 || 392.24 || 10730800 || 392.24\n2009-04-16 || 381.50 || 392.90 || 381.02 || 388.74 || 10185100 || 388.74\n2009-04-15 || 367.10 || 381.06 || 364.16 || 379.50 || 4930700 || 379.50\n2009-04-14 || 376.94 || 376.99 || 365.60 || 368.91 || 3428600 || 368.91\n2009-04-13 || 371.33 || 379.10 || 370.30 || 378.11 || 3050100 || 378.11\n2009-04-09 || 369.50 || 374.35 || 366.25 || 372.50 || 3382600 || 372.50\n2009-04-08 || 363.50 || 365.00 || 356.21 || 362.00 || 2765200 || 362.00\n2009-04-07 || 362.60 || 363.75 || 355.31 || 358.65 || 3680100 || 358.65\n2009-04-06 || 367.00 || 369.82 || 361.40 || 368.24 || 3280300 || 368.24\n2009-04-03 || 364.50 || 371.72 || 358.00 || 369.78 || 3789800 || 369.78\n2009-04-02 || 363.31 || 369.76 || 360.32 || 362.50 || 4488000 || 362.50\n2009-04-01 || 343.78 || 355.24 || 340.61 || 354.09 || 3301200 || 354.09\n2009-03-31 || 348.93 || 353.51 || 346.18 || 348.06 || 3655300 || 348.06\n2009-03-30 || 342.55 || 343.81 || 336.05 || 342.69 || 3094100 || 342.69\n2009-03-27 || 350.00 || 352.00 || 345.47 || 347.70 || 3322800 || 347.70\n2009-03-26 || 353.13 || 359.16 || 348.50 || 353.29 || 6003300 || 353.29\n2009-03-25 || 350.40 || 351.34 || 336.25 || 344.07 || 4336300 || 344.07\n2009-03-24 || 346.50 || 353.84 || 344.00 || 347.17 || 3820000 || 347.17\n2009-03-23 || 333.56 || 349.45 || 333.03 || 348.60 || 4271500 || 348.60\n2009-03-20 || 330.30 || 332.99 || 326.34 || 330.16 || 4737900 || 330.16\n2009-03-19 || 331.68 || 336.00 || 327.38 || 329.94 || 4111200 || 329.94\n2009-03-18 || 334.81 || 340.00 || 328.05 || 333.10 || 5012200 || 333.10\n2009-03-17 || 320.18 || 335.34 || 319.09 || 335.34 || 4712500 || 335.34\n2009-03-16 || 325.99 || 329.73 || 318.59 || 319.69 || 4946800 || 319.69\n2009-03-13 || 326.10 || 327.46 || 319.03 || 324.42 || 3906400 || 324.42\n2009-03-12 || 317.54 || 325.00 || 313.65 || 323.53 || 5024100 || 323.53\n2009-03-11 || 310.10 || 320.00 || 305.71 || 317.91 || 5923600 || 317.91\n2009-03-10 || 298.25 || 310.50 || 294.25 || 308.17 || 6730200 || 308.17\n2009-03-09 || 299.98 || 306.57 || 289.45 || 290.89 || 6471300 || 290.89\n2009-03-06 || 307.22 || 310.19 || 294.25 || 308.57 || 7234200 || 308.57\n2009-03-05 || 316.48 || 319.08 || 302.64 || 305.64 || 6529900 || 305.64\n2009-03-04 || 323.16 || 329.00 || 315.38 || 318.92 || 7818400 || 318.92\n2009-03-03 || 330.07 || 333.69 || 322.35 || 325.48 || 6524800 || 325.48\n2009-03-02 || 333.33 || 340.70 || 326.00 || 327.16 || 5788500 || 327.16\n2009-02-27 || 332.95 || 343.82 || 331.11 || 337.99 || 5420000 || 337.99\n2009-02-26 || 345.96 || 352.49 || 337.16 || 337.18 || 5605600 || 337.18\n2009-02-25 || 342.15 || 352.30 || 338.92 || 341.64 || 6439100 || 341.64\n2009-02-24 || 331.02 || 349.62 || 330.89 || 345.45 || 6095900 || 345.45\n2009-02-23 || 347.00 || 349.80 || 329.55 || 330.06 || 5221100 || 330.06\n2009-02-20 || 338.05 || 348.92 || 335.00 || 346.45 || 6217100 || 346.45\n2009-02-19 || 357.47 || 359.80 || 341.41 || 342.64 || 4988700 || 342.64\n2009-02-18 || 347.24 || 353.38 || 340.52 || 353.11 || 6024500 || 353.11\n2009-02-17 || 346.51 || 347.09 || 339.69 || 342.66 || 5680400 || 342.66\n2009-02-13 || 362.19 || 362.99 || 355.23 || 357.68 || 4146700 || 357.68\n2009-02-12 || 353.16 || 363.62 || 351.48 || 363.05 || 5550300 || 363.05\n2009-02-11 || 358.95 || 365.00 || 353.00 || 358.04 || 5231600 || 358.04\n2009-02-10 || 375.98 || 377.50 || 357.89 || 358.51 || 7103700 || 358.51\n2009-02-09 || 371.28 || 381.00 || 367.30 || 378.77 || 4977300 || 378.77\n2009-02-06 || 356.46 || 373.81 || 355.44 || 371.28 || 7038100 || 371.28\n2009-02-05 || 340.91 || 355.38 || 337.00 || 353.72 || 7264400 || 353.72\n2009-02-04 || 340.07 || 354.44 || 339.17 || 343.00 || 6817400 || 343.00\n2009-02-03 || 342.57 || 343.00 || 333.83 || 340.45 || 6556500 || 340.45\n2009-02-02 || 334.29 || 345.00 || 332.00 || 340.57 || 5206900 || 340.57\n2009-01-30 || 344.69 || 348.80 || 336.00 || 338.53 || 4672000 || 338.53\n2009-01-29 || 344.54 || 345.05 || 340.11 || 343.32 || 7283800 || 343.32\n2009-01-28 || 337.98 || 352.33 || 336.31 || 348.67 || 7691400 || 348.67\n2009-01-27 || 326.45 || 333.87 || 324.27 || 331.48 || 4927300 || 331.48\n2009-01-26 || 324.85 || 328.00 || 320.56 || 323.87 || 4610700 || 323.87\n2009-01-23 || 309.27 || 331.96 || 304.22 || 324.70 || 10732800 || 324.70\n2009-01-22 || 298.04 || 309.35 || 295.15 || 306.50 || 8267000 || 306.50\n2009-01-21 || 288.35 || 303.50 || 288.35 || 303.08 || 4924500 || 303.08\n2009-01-20 || 299.14 || 299.50 || 282.75 || 282.75 || 5048200 || 282.75\n2009-01-16 || 305.02 || 308.25 || 295.70 || 299.67 || 5224400 || 299.67\n2009-01-15 || 297.57 || 303.58 || 286.79 || 298.99 || 5934500 || 298.99\n2009-01-14 || 310.00 || 313.80 || 297.75 || 300.97 || 5467900 || 300.97\n2009-01-13 || 311.77 || 320.60 || 310.39 || 314.32 || 4432500 || 314.32\n2009-01-12 || 316.31 || 318.95 || 310.23 || 312.69 || 3304300 || 312.69\n2009-01-09 || 327.50 || 327.50 || 313.40 || 315.07 || 4340500 || 315.07\n2009-01-08 || 318.28 || 325.19 || 317.34 || 325.19 || 3600700 || 325.19\n2009-01-07 || 328.32 || 330.91 || 318.75 || 322.01 || 4494500 || 322.01\n2009-01-06 || 332.98 || 340.80 || 326.39 || 334.06 || 6425200 || 334.06\n2009-01-05 || 321.00 || 331.24 || 315.00 || 328.05 || 4889000 || 328.05\n2009-01-02 || 308.60 || 321.82 || 305.50 || 321.32 || 3610500 || 321.32\n2008-12-31 || 304.20 || 311.00 || 302.61 || 307.65 || 2886800 || 307.65\n2008-12-30 || 300.80 || 306.81 || 298.71 || 303.11 || 3843500 || 303.11\n2008-12-29 || 300.22 || 301.38 || 291.58 || 297.42 || 3701900 || 297.42\n2008-12-26 || 304.07 || 305.26 || 298.31 || 300.36 || 1959100 || 300.36\n2008-12-24 || 301.48 || 306.34 || 298.38 || 302.95 || 1921500 || 302.95\n2008-12-23 || 300.43 || 303.31 || 296.67 || 298.02 || 3777700 || 298.02\n2008-12-22 || 308.56 || 309.50 || 290.63 || 297.11 || 3917600 || 297.11\n2008-12-19 || 310.99 || 317.79 || 309.00 || 310.17 || 5612600 || 310.17\n2008-12-18 || 316.70 || 320.35 || 309.11 || 310.28 || 4763500 || 310.28\n2008-12-17 || 318.64 || 322.13 || 312.42 || 315.24 || 5789700 || 315.24\n2008-12-16 || 314.52 || 329.50 || 311.27 || 325.28 || 7059600 || 325.28\n2008-12-15 || 314.01 || 318.49 || 305.11 || 310.67 || 6737900 || 310.67\n2008-12-12 || 295.71 || 316.47 || 294.00 || 315.76 || 5722100 || 315.76\n2008-12-11 || 304.17 || 312.88 || 297.80 || 300.22 || 6179200 || 300.22\n2008-12-10 || 309.24 || 314.90 || 304.51 || 308.82 || 5237000 || 308.82\n2008-12-09 || 297.69 || 318.00 || 297.01 || 305.97 || 6889900 || 305.97\n2008-12-08 || 289.99 || 309.44 || 282.00 || 302.11 || 8144300 || 302.11\n2008-12-05 || 271.02 || 284.24 || 264.02 || 283.99 || 6521200 || 283.99\n2008-12-04 || 276.53 || 283.49 || 268.77 || 274.34 || 4886600 || 274.34\n2008-12-03 || 269.85 || 281.36 || 265.34 || 279.43 || 5904800 || 279.43\n2008-12-02 || 269.73 || 277.78 || 262.58 || 275.11 || 5839700 || 275.11\n2008-12-01 || 286.68 || 287.38 || 265.98 || 265.99 || 5711200 || 265.99\n2008-11-28 || 290.58 || 296.45 || 288.28 || 292.96 || 2565500 || 292.96\n2008-11-26 || 280.28 || 295.46 || 276.20 || 292.09 || 6356600 || 292.09\n2008-11-25 || 268.68 || 286.66 || 267.32 || 282.05 || 10771200 || 282.05\n2008-11-24 || 269.26 || 269.95 || 249.01 || 257.44 || 10054700 || 257.44\n2008-11-21 || 262.51 || 269.37 || 247.30 || 262.43 || 10244500 || 262.43\n2008-11-20 || 274.89 || 282.94 || 259.04 || 259.56 || 9779400 || 259.56\n2008-11-19 || 295.39 || 300.19 || 278.58 || 280.18 || 7834600 || 280.18\n2008-11-18 || 301.57 || 303.73 || 285.35 || 297.42 || 8346100 || 297.42\n2008-11-17 || 303.00 || 310.16 || 297.95 || 300.12 || 7543800 || 300.12\n2008-11-14 || 303.25 || 324.99 || 302.56 || 310.02 || 9517100 || 310.02\n2008-11-13 || 291.77 || 313.00 || 280.00 || 312.08 || 13234700 || 312.08\n2008-11-12 || 302.05 || 312.49 || 287.76 || 291.00 || 10051100 || 291.00\n2008-11-11 || 308.69 || 316.30 || 300.52 || 311.46 || 10146600 || 311.46\n2008-11-10 || 328.00 || 329.44 || 309.47 || 318.78 || 8080100 || 318.78\n2008-11-07 || 333.12 || 341.15 || 325.33 || 331.14 || 4681300 || 331.14\n2008-11-06 || 339.97 || 344.42 || 325.81 || 331.22 || 8574800 || 331.22\n2008-11-05 || 362.15 || 368.88 || 341.31 || 342.24 || 6946500 || 342.24\n2008-11-04 || 353.44 || 372.36 || 345.50 || 366.94 || 7349900 || 366.94\n2008-11-03 || 357.58 || 362.99 || 341.43 || 346.49 || 5954500 || 346.49\n2008-10-31 || 356.16 || 371.96 || 354.27 || 359.36 || 7423300 || 359.36\n2008-10-30 || 368.46 || 372.00 || 358.37 || 359.69 || 7988900 || 359.69\n2008-10-29 || 365.79 || 371.00 || 352.37 || 358.00 || 9756600 || 358.00\n2008-10-28 || 339.05 || 369.31 || 328.51 || 368.75 || 8105400 || 368.75\n2008-10-27 || 334.81 || 343.00 || 325.60 || 329.49 || 6200700 || 329.49\n2008-10-24 || 326.47 || 350.47 || 324.74 || 339.29 || 7359000 || 339.29\n2008-10-23 || 353.65 || 358.00 || 337.99 || 352.32 || 6478900 || 352.32\n2008-10-22 || 356.99 || 369.69 || 344.00 || 355.67 || 6560000 || 355.67\n2008-10-21 || 372.39 || 383.78 || 362.00 || 362.75 || 5782000 || 362.75\n2008-10-20 || 379.75 || 380.98 || 359.59 || 379.32 || 6753400 || 379.32\n2008-10-17 || 378.96 || 386.00 || 363.55 || 372.54 || 14249200 || 372.54\n2008-10-16 || 332.76 || 356.50 || 309.44 || 353.02 || 16239700 || 353.02\n2008-10-15 || 354.65 || 359.00 || 338.83 || 339.17 || 6721400 || 339.17\n2008-10-14 || 393.53 || 394.50 || 357.00 || 362.71 || 7784800 || 362.71\n2008-10-13 || 355.79 || 381.95 || 345.75 || 381.02 || 8905500 || 381.02\n2008-10-10 || 313.16 || 341.89 || 310.30 || 332.00 || 10597800 || 332.00\n2008-10-09 || 344.52 || 348.57 || 321.67 || 328.98 || 8075000 || 328.98\n2008-10-08 || 330.16 || 358.99 || 326.11 || 338.11 || 11826400 || 338.11\n2008-10-07 || 373.33 || 374.98 || 345.37 || 346.01 || 11054400 || 346.01\n2008-10-06 || 373.98 || 375.99 || 357.16 || 371.21 || 11220600 || 371.21\n2008-10-03 || 397.35 || 412.50 || 383.07 || 386.91 || 7992900 || 386.91\n2008-10-02 || 409.79 || 409.98 || 386.00 || 390.49 || 5984900 || 390.49\n2008-10-01 || 411.15 || 416.98 || 403.10 || 411.72 || 6234800 || 411.72\n2008-09-30 || 395.98 || 425.08 || 392.32 || 400.52 || 3086300 || 400.52\n2008-09-29 || 419.51 || 423.51 || 380.71 || 381.00 || 10762900 || 381.00\n2008-09-26 || 428.00 || 437.16 || 421.03 || 431.04 || 5292500 || 431.04\n2008-09-25 || 438.84 || 450.00 || 435.98 || 439.60 || 5020300 || 439.60\n2008-09-24 || 430.34 || 445.00 || 430.11 || 435.11 || 4242000 || 435.11\n2008-09-23 || 433.25 || 440.79 || 425.72 || 429.27 || 5204200 || 429.27\n2008-09-22 || 454.13 || 454.13 || 429.00 || 430.14 || 4407300 || 430.14\n2008-09-19 || 461.00 || 462.07 || 443.28 || 449.15 || 10006000 || 449.15\n2008-09-18 || 422.64 || 439.18 || 410.50 || 439.08 || 8589400 || 439.08\n2008-09-17 || 438.48 || 439.14 || 413.44 || 414.49 || 9126900 || 414.49\n2008-09-16 || 425.96 || 449.28 || 425.49 || 442.93 || 6990700 || 442.93\n2008-09-15 || 424.00 || 441.97 || 423.71 || 433.86 || 6567400 || 433.86\n2008-09-12 || 430.21 || 441.99 || 429.00 || 437.66 || 6028000 || 437.66\n2008-09-11 || 408.35 || 435.09 || 406.38 || 433.75 || 6471400 || 433.75\n2008-09-10 || 424.47 || 424.48 || 409.68 || 414.16 || 6226800 || 414.16\n2008-09-09 || 423.17 || 432.38 || 415.00 || 418.66 || 7229600 || 418.66\n2008-09-08 || 452.02 || 452.94 || 417.55 || 419.95 || 9017900 || 419.95\n2008-09-05 || 445.49 || 452.46 || 440.08 || 444.25 || 4534300 || 444.25\n2008-09-04 || 460.00 || 463.24 || 449.40 || 450.26 || 4848500 || 450.26\n2008-09-03 || 468.73 || 474.29 || 459.58 || 464.41 || 4314600 || 464.41\n2008-09-02 || 476.77 || 482.18 || 461.42 || 465.25 || 6111500 || 465.25\n2008-08-29 || 469.75 || 471.01 || 462.33 || 463.29 || 3848200 || 463.29\n2008-08-28 || 472.49 || 476.45 || 470.33 || 473.78 || 3029700 || 473.78\n2008-08-27 || 473.73 || 474.83 || 464.84 || 468.58 || 4387100 || 468.58\n2008-08-26 || 483.46 || 483.46 || 470.59 || 474.16 || 3308200 || 474.16\n2008-08-25 || 486.11 || 497.00 || 481.50 || 483.01 || 2014300 || 483.01\n2008-08-22 || 491.50 || 494.88 || 489.48 || 490.59 || 2297200 || 490.59\n2008-08-21 || 482.92 || 489.90 || 479.27 || 486.53 || 3514100 || 486.53\n2008-08-20 || 494.72 || 496.69 || 482.57 || 485.00 || 3982100 || 485.00\n2008-08-19 || 490.43 || 498.28 || 486.63 || 490.50 || 3046500 || 490.50\n2008-08-18 || 509.84 || 510.00 || 495.51 || 498.30 || 3333900 || 498.30\n2008-08-15 || 506.99 || 510.66 || 505.50 || 510.15 || 3545700 || 510.15\n2008-08-14 || 497.70 || 507.61 || 496.29 || 505.49 || 2918600 || 505.49\n2008-08-13 || 501.60 || 503.54 || 493.88 || 500.03 || 3625500 || 500.03\n2008-08-12 || 502.00 || 506.13 || 498.00 || 502.61 || 2755700 || 502.61\n2008-08-11 || 492.47 || 508.88 || 491.78 || 500.84 || 4239300 || 500.84\n2008-08-08 || 480.15 || 495.75 || 475.69 || 495.01 || 3739300 || 495.01\n2008-08-07 || 482.00 || 484.00 || 476.41 || 479.12 || 2773800 || 479.12\n2008-08-06 || 478.37 || 489.77 || 472.51 || 486.34 || 3375800 || 486.34\n2008-08-05 || 467.59 || 480.08 || 466.33 || 479.85 || 3584500 || 479.85\n2008-08-04 || 468.12 || 473.01 || 461.90 || 463.00 || 2487000 || 463.00\n2008-08-01 || 472.51 || 473.22 || 462.50 || 467.86 || 3007900 || 467.86\n2008-07-31 || 474.56 || 480.89 || 471.44 || 473.75 || 2865100 || 473.75\n2008-07-30 || 485.50 || 486.02 || 472.81 || 482.70 || 3490700 || 482.70\n2008-07-29 || 479.30 || 487.26 || 478.00 || 483.11 || 2802800 || 483.11\n2008-07-28 || 492.09 || 492.09 || 475.13 || 477.12 || 3160000 || 477.12\n2008-07-25 || 486.49 || 493.13 || 481.50 || 491.98 || 3183500 || 491.98\n2008-07-24 || 496.70 || 496.87 || 475.62 || 475.62 || 3540900 || 475.62\n2008-07-23 || 481.61 || 497.23 || 478.10 || 489.22 || 4894100 || 489.22\n2008-07-22 || 466.72 || 480.25 || 465.60 || 477.11 || 4691500 || 477.11\n2008-07-21 || 480.88 || 484.09 || 465.70 || 468.80 || 5901500 || 468.80\n2008-07-18 || 498.35 || 498.98 || 478.19 || 481.32 || 11292400 || 481.32\n2008-07-17 || 534.16 || 537.05 || 524.50 || 533.44 || 8787400 || 533.44\n2008-07-16 || 514.04 || 536.50 || 510.60 || 535.60 || 4742200 || 535.60\n2008-07-15 || 516.28 || 527.50 || 501.10 || 516.09 || 6071000 || 516.09\n2008-07-14 || 539.00 || 540.06 || 515.45 || 521.62 || 4424800 || 521.62\n2008-07-11 || 536.50 || 539.50 || 519.43 || 533.80 || 4981400 || 533.80\n2008-07-10 || 545.00 || 549.50 || 530.72 || 540.57 || 4331700 || 540.57\n2008-07-09 || 550.76 || 555.68 || 540.73 || 541.55 || 4154000 || 541.55\n2008-07-08 || 545.99 || 555.19 || 540.00 || 554.53 || 4932400 || 554.53\n2008-07-07 || 542.30 || 549.00 || 535.60 || 543.91 || 4255200 || 543.91\n2008-07-03 || 530.88 || 539.23 || 527.50 || 537.00 || 2400500 || 537.00\n2008-07-02 || 536.51 || 540.38 || 526.06 || 527.04 || 4223000 || 527.04\n2008-07-01 || 519.58 || 536.72 || 517.00 || 534.73 || 4959900 || 534.73\n2008-06-30 || 532.47 || 538.00 || 523.06 || 526.42 || 3765300 || 526.42\n2008-06-27 || 527.68 || 530.00 || 515.09 || 528.07 || 5447500 || 528.07\n2008-06-26 || 544.10 || 544.93 || 528.26 || 528.82 || 5659500 || 528.82\n2008-06-25 || 544.97 || 557.80 || 543.67 || 551.00 || 4122200 || 551.00\n2008-06-24 || 545.14 || 551.19 || 535.10 || 542.30 || 4672600 || 542.30\n2008-06-23 || 545.36 || 553.15 || 542.02 || 545.21 || 3635900 || 545.21\n2008-06-20 || 556.98 || 556.98 || 544.51 || 546.43 || 5983100 || 546.43\n2008-06-19 || 555.35 || 563.78 || 550.81 || 560.20 || 5683100 || 560.20\n2008-06-18 || 564.51 || 568.99 || 559.16 || 562.38 || 3381200 || 562.38\n2008-06-17 || 576.35 || 578.07 || 568.38 || 569.46 || 3462900 || 569.46\n2008-06-16 || 566.50 || 579.10 || 566.50 || 572.81 || 3542800 || 572.81\n2008-06-13 || 561.49 || 575.70 || 561.34 || 571.51 || 6184400 || 571.51\n2008-06-12 || 548.76 || 558.00 || 546.88 || 552.95 || 5491600 || 552.95\n2008-06-11 || 556.24 || 557.34 || 544.46 || 545.20 || 3812900 || 545.20\n2008-06-10 || 549.56 || 558.82 || 546.78 || 554.17 || 3657400 || 554.17\n2008-06-09 || 568.06 || 570.00 || 545.40 || 557.87 || 5288300 || 557.87\n2008-06-06 || 579.75 || 580.72 || 567.00 || 567.00 || 4734500 || 567.00\n2008-06-05 || 577.08 || 588.04 || 576.21 || 586.30 || 3916700 || 586.30\n2008-06-04 || 565.33 || 578.00 || 564.55 || 572.22 || 3363200 || 572.22\n2008-06-03 || 576.50 || 580.50 || 560.61 || 567.30 || 4305300 || 567.30\n2008-06-02 || 582.50 || 583.89 || 571.27 || 575.00 || 3674200 || 575.00\n2008-05-30 || 583.47 || 589.92 || 581.30 || 585.80 || 3225200 || 585.80\n2008-05-29 || 574.79 || 585.88 || 573.20 || 583.00 || 4845000 || 583.00\n2008-05-28 || 567.94 || 571.49 || 561.10 || 568.24 || 4050400 || 568.24\n2008-05-27 || 544.96 || 562.60 || 543.85 || 560.90 || 3865500 || 560.90\n2008-05-23 || 546.96 || 553.00 || 537.81 || 544.62 || 4431500 || 544.62\n2008-05-22 || 551.95 || 554.21 || 540.25 || 549.46 || 5076300 || 549.46\n2008-05-21 || 578.52 || 581.41 || 547.89 || 549.99 || 6468100 || 549.99\n2008-05-20 || 574.63 || 582.48 || 572.91 || 578.60 || 3313600 || 578.60\n2008-05-19 || 578.55 || 588.88 || 573.52 || 577.52 || 5604500 || 577.52\n2008-05-16 || 581.43 || 584.68 || 578.32 || 580.07 || 4274100 || 580.07\n2008-05-15 || 579.00 || 582.95 || 575.61 || 581.00 || 4342700 || 581.00\n2008-05-14 || 586.49 || 591.19 || 575.25 || 576.30 || 4375800 || 576.30\n2008-05-13 || 586.23 || 587.95 || 578.55 || 583.00 || 5163500 || 583.00\n2008-05-12 || 574.75 || 586.75 || 568.91 || 584.94 || 4863900 || 584.94\n2008-05-09 || 579.00 || 585.00 || 571.30 || 573.20 || 4484900 || 573.20\n2008-05-08 || 586.20 || 589.30 || 578.91 || 583.01 || 5122900 || 583.01\n2008-05-07 || 590.27 || 599.49 || 576.43 || 579.00 || 6613000 || 579.00\n2008-05-06 || 591.00 || 592.00 || 583.00 || 586.36 || 4629300 || 586.36\n2008-05-05 || 598.86 || 599.00 || 587.13 || 594.90 || 6281000 || 594.90\n2008-05-02 || 598.49 || 602.45 || 579.30 || 581.29 || 6998800 || 581.29\n2008-05-01 || 578.31 || 594.93 || 576.97 || 593.08 || 6602800 || 593.08\n2008-04-30 || 562.21 || 584.86 || 558.47 || 574.29 || 7903000 || 574.29\n2008-04-29 || 550.83 || 563.40 || 550.01 || 558.47 || 4346000 || 558.47\n2008-04-28 || 545.88 || 556.81 || 539.00 || 552.12 || 4008600 || 552.12\n2008-04-25 || 549.02 || 553.00 || 542.73 || 544.06 || 4164400 || 544.06\n2008-04-24 || 551.29 || 554.49 || 540.02 || 543.04 || 4135100 || 543.04\n2008-04-23 || 557.94 || 559.31 || 540.95 || 546.49 || 4921500 || 546.49\n2008-04-22 || 537.57 || 560.83 || 537.56 || 555.00 || 7938500 || 555.00\n2008-04-21 || 539.39 || 542.59 || 530.29 || 537.79 || 7439700 || 537.79\n2008-04-18 || 535.21 || 547.70 || 524.77 || 539.41 || 18235600 || 539.41\n2008-04-17 || 455.63 || 459.37 || 446.52 || 449.54 || 13353000 || 449.54\n2008-04-16 || 444.40 || 458.28 || 441.00 || 455.03 || 7630700 || 455.03\n2008-04-15 || 458.13 || 459.72 || 443.72 || 446.84 || 4577600 || 446.84\n2008-04-14 || 457.16 || 457.45 || 450.15 || 451.66 || 3842600 || 451.66\n2008-04-11 || 464.07 || 467.26 || 455.01 || 457.45 || 4169700 || 457.45\n2008-04-10 || 464.96 || 473.86 || 461.85 || 469.08 || 5072400 || 469.08\n2008-04-09 || 469.13 || 472.00 || 457.54 || 464.19 || 6048100 || 464.19\n2008-04-08 || 473.04 || 474.14 || 462.01 || 467.81 || 4547000 || 467.81\n2008-04-07 || 477.03 || 485.44 || 473.53 || 476.82 || 5943500 || 476.82\n2008-04-04 || 457.01 || 477.83 || 456.20 || 471.09 || 5897200 || 471.09\n2008-04-03 || 461.73 || 463.29 || 448.13 || 455.12 || 6778400 || 455.12\n2008-04-02 || 469.90 || 475.74 || 460.39 || 465.70 || 5999000 || 465.70\n2008-04-01 || 447.74 || 466.50 || 446.87 || 465.71 || 6093100 || 465.71\n2008-03-31 || 435.64 || 442.69 || 432.01 || 440.47 || 4446400 || 440.47\n2008-03-28 || 447.46 || 453.57 || 434.31 || 438.08 || 4376200 || 438.08\n2008-03-27 || 446.00 || 448.61 || 440.49 || 444.08 || 5832200 || 444.08\n2008-03-26 || 452.59 || 462.87 || 449.29 || 458.19 || 5225700 || 458.19\n2008-03-25 || 457.46 || 457.47 || 446.00 || 450.78 || 5831600 || 450.78\n2008-03-24 || 438.43 || 465.78 || 437.72 || 460.56 || 6763500 || 460.56\n2008-03-20 || 427.32 || 435.70 || 417.50 || 433.55 || 9913400 || 433.55\n2008-03-19 || 441.11 || 447.50 || 431.67 || 432.00 || 6179000 || 432.00\n2008-03-18 || 428.98 || 440.84 || 425.53 || 439.16 || 7237200 || 439.16\n2008-03-17 || 427.99 || 433.71 || 412.11 || 419.87 || 7888200 || 419.87\n2008-03-14 || 442.98 || 449.34 || 430.62 || 437.92 || 6574400 || 437.92\n2008-03-13 || 432.67 || 446.98 || 428.78 || 443.01 || 7726600 || 443.01\n2008-03-12 || 440.01 || 447.88 || 438.07 || 440.18 || 6651900 || 440.18\n2008-03-11 || 425.26 || 440.15 || 424.65 || 439.84 || 8826900 || 439.84\n2008-03-10 || 428.83 || 431.00 || 413.04 || 413.62 || 7987600 || 413.62\n2008-03-07 || 428.88 || 440.00 || 426.24 || 433.35 || 8071800 || 433.35\n2008-03-06 || 447.69 || 453.30 || 431.18 || 432.70 || 7470100 || 432.70\n2008-03-05 || 445.25 || 454.17 || 444.00 || 447.70 || 7436600 || 447.70\n2008-03-04 || 450.95 || 453.36 || 435.78 || 444.60 || 13621700 || 444.60\n2008-03-03 || 471.51 || 472.72 || 450.11 || 457.02 || 7554500 || 457.02\n2008-02-29 || 471.87 || 479.74 || 464.65 || 471.18 || 9425400 || 471.18\n2008-02-28 || 470.50 || 479.09 || 467.36 || 475.39 || 6586900 || 475.39\n2008-02-27 || 460.13 || 475.49 || 459.64 || 472.86 || 10121900 || 472.86\n2008-02-26 || 461.20 || 466.47 || 446.85 || 464.19 || 23287300 || 464.19\n2008-02-25 || 505.95 || 506.50 || 485.74 || 486.44 || 8372800 || 486.44\n2008-02-22 || 502.06 || 509.00 || 497.55 || 507.80 || 5515900 || 507.80\n2008-02-21 || 512.85 || 513.21 || 499.50 || 502.86 || 5677800 || 502.86\n2008-02-20 || 503.51 || 511.01 || 498.82 || 509.00 || 6662200 || 509.00\n2008-02-19 || 534.94 || 535.06 || 506.50 || 508.95 || 6350400 || 508.95\n2008-02-15 || 528.31 || 532.66 || 524.33 || 529.64 || 5240100 || 529.64\n2008-02-14 || 538.35 || 541.04 || 531.00 || 532.25 || 6476700 || 532.25\n2008-02-13 || 522.50 || 534.99 || 518.69 || 534.62 || 6624700 || 534.62\n2008-02-12 || 523.39 || 530.60 || 513.03 || 518.09 || 6662300 || 518.09\n2008-02-11 || 520.52 || 523.71 || 513.40 || 521.16 || 5826000 || 521.16\n2008-02-08 || 509.41 || 517.73 || 508.70 || 516.69 || 6828900 || 516.69\n2008-02-07 || 496.86 || 514.19 || 494.76 || 504.95 || 7928900 || 504.95\n2008-02-06 || 511.14 || 511.17 || 497.93 || 501.71 || 7636400 || 501.71\n2008-02-05 || 489.43 || 509.00 || 488.52 || 506.80 || 11203300 || 506.80\n2008-02-04 || 509.07 || 512.78 || 492.55 || 495.43 || 13157100 || 495.43\n2008-02-01 || 528.67 || 536.67 || 510.00 || 515.90 || 17600500 || 515.90\n2008-01-31 || 539.01 || 573.00 || 534.29 || 564.30 || 14871300 || 564.30\n2008-01-30 || 549.19 || 560.43 || 543.51 || 548.27 || 7939600 || 548.27\n2008-01-29 || 560.47 || 561.33 || 540.67 || 550.52 || 6283000 || 550.52\n2008-01-28 || 570.97 || 572.24 || 548.60 || 555.98 || 5816700 || 555.98\n2008-01-25 || 591.81 || 595.00 || 566.18 || 566.40 || 6966000 || 566.40\n2008-01-24 || 558.80 || 579.69 || 554.14 || 574.49 || 9400900 || 574.49\n2008-01-23 || 560.71 || 568.00 || 519.00 || 548.62 || 16965700 || 548.62\n2008-01-22 || 562.03 || 597.50 || 561.20 || 584.35 || 9501500 || 584.35\n2008-01-18 || 608.36 || 609.99 || 598.45 || 600.25 || 8539600 || 600.25\n2008-01-17 || 620.76 || 625.74 || 598.01 || 600.79 || 8216800 || 600.79\n2008-01-16 || 628.97 || 639.99 || 601.93 || 615.95 || 10560000 || 615.95\n2008-01-15 || 645.90 || 649.05 || 635.38 || 637.65 || 5568200 || 637.65\n2008-01-14 || 651.14 || 657.40 || 645.25 || 653.82 || 4447500 || 653.82\n2008-01-11 || 642.70 || 649.47 || 630.11 || 638.25 || 4977000 || 638.25\n2008-01-10 || 645.01 || 657.20 || 640.11 || 646.73 || 6334200 || 646.73\n2008-01-09 || 630.04 || 653.34 || 622.51 || 653.20 || 6739700 || 653.20\n2008-01-08 || 653.00 || 659.96 || 631.00 || 631.68 || 5339100 || 631.68\n2008-01-07 || 653.94 || 662.28 || 637.35 || 649.25 || 6403400 || 649.25\n2008-01-04 || 679.69 || 680.96 || 655.00 || 657.00 || 5359800 || 657.00\n2008-01-03 || 685.26 || 686.85 || 676.52 || 685.33 || 3252500 || 685.33\n2008-01-02 || 692.87 || 697.37 || 677.73 || 685.19 || 4306900 || 685.19\n2007-12-31 || 698.57 || 702.49 || 690.58 || 691.48 || 2376200 || 691.48\n2007-12-28 || 704.93 || 707.95 || 696.54 || 702.53 || 2562700 || 702.53\n2007-12-27 || 707.07 || 716.00 || 700.74 || 700.74 || 2942500 || 700.74\n2007-12-26 || 698.99 || 713.22 || 698.21 || 710.84 || 2530000 || 710.84\n2007-12-24 || 694.99 || 700.73 || 693.06 || 700.73 || 1628400 || 700.73\n2007-12-21 || 697.88 || 699.26 || 693.24 || 696.69 || 5382000 || 696.69\n2007-12-20 || 685.83 || 691.00 || 680.61 || 689.69 || 4422200 || 689.69\n2007-12-19 || 674.21 || 679.50 || 669.00 || 677.37 || 4421100 || 677.37\n2007-12-18 || 674.16 || 676.71 || 652.50 || 673.35 || 7166700 || 673.35\n2007-12-17 || 688.00 || 695.42 || 663.67 || 669.23 || 5486000 || 669.23\n2007-12-14 || 687.51 || 699.70 || 687.26 || 689.96 || 3673500 || 689.96\n2007-12-13 || 696.31 || 697.62 || 681.21 || 694.05 || 5040800 || 694.05\n2007-12-12 || 714.00 || 714.32 || 688.50 || 699.35 || 6159100 || 699.35\n2007-12-11 || 719.94 || 720.99 || 698.78 || 699.20 || 6139100 || 699.20\n2007-12-10 || 715.99 || 724.80 || 714.00 || 718.42 || 3856200 || 718.42\n2007-12-07 || 714.99 || 718.00 || 710.50 || 714.87 || 3852100 || 714.87\n2007-12-06 || 697.80 || 716.56 || 697.01 || 715.26 || 4909000 || 715.26\n2007-12-05 || 692.73 || 698.93 || 687.50 || 698.51 || 4209600 || 698.51\n2007-12-04 || 678.31 || 692.00 || 677.12 || 684.16 || 4231800 || 684.16\n2007-12-03 || 691.01 || 695.00 || 681.14 || 681.53 || 4325100 || 681.53\n2007-11-30 || 711.00 || 711.06 || 682.11 || 693.00 || 7895500 || 693.00\n2007-11-29 || 690.75 || 702.79 || 687.77 || 697.00 || 6208000 || 697.00\n2007-11-28 || 682.11 || 694.30 || 672.14 || 692.26 || 7916500 || 692.26\n2007-11-27 || 674.80 || 676.43 || 650.26 || 673.57 || 8904500 || 673.57\n2007-11-26 || 680.20 || 693.40 || 665.00 || 666.00 || 6790100 || 666.00\n2007-11-23 || 670.00 || 678.28 || 668.11 || 676.70 || 2738700 || 676.70\n2007-11-21 || 643.77 || 669.97 || 642.08 || 660.52 || 7013500 || 660.52\n2007-11-20 || 636.48 || 659.10 || 632.87 || 648.54 || 9840600 || 648.54\n2007-11-19 || 629.59 || 636.77 || 618.50 || 625.85 || 5527400 || 625.85\n2007-11-16 || 633.94 || 635.49 || 616.02 || 633.63 || 9042800 || 633.63\n2007-11-15 || 638.57 || 647.50 || 624.00 || 629.65 || 6967700 || 629.65\n2007-11-14 || 673.28 || 675.49 || 636.27 || 641.68 || 8094700 || 641.68\n2007-11-13 || 644.99 || 660.92 || 632.07 || 660.55 || 8426100 || 660.55\n2007-11-12 || 657.74 || 669.93 || 626.21 || 632.07 || 10227300 || 632.07\n2007-11-09 || 675.78 || 681.88 || 661.21 || 663.97 || 11388100 || 663.97\n2007-11-08 || 734.60 || 734.89 || 677.18 || 693.84 || 16512200 || 693.84\n2007-11-07 || 741.13 || 747.24 || 723.14 || 732.94 || 8252900 || 732.94\n2007-11-06 || 737.56 || 741.79 || 725.00 || 741.79 || 8436300 || 741.79\n2007-11-05 || 706.99 || 730.23 || 706.07 || 725.65 || 8883700 || 725.65\n2007-11-02 || 710.51 || 713.58 || 697.34 || 711.25 || 5841500 || 711.25\n2007-11-01 || 702.79 || 713.72 || 701.78 || 703.21 || 6527200 || 703.21\n2007-10-31 || 700.69 || 707.00 || 696.04 || 707.00 || 6876800 || 707.00\n2007-10-30 || 677.51 || 699.91 || 677.51 || 694.77 || 6900600 || 694.77\n2007-10-29 || 677.77 || 680.00 || 672.09 || 679.23 || 3066300 || 679.23\n2007-10-26 || 674.03 || 676.54 || 668.06 || 674.60 || 3353900 || 674.60\n2007-10-25 || 678.68 || 678.97 || 663.55 || 668.51 || 5795500 || 668.51\n2007-10-24 || 672.71 || 677.47 || 659.56 || 675.82 || 7404200 || 675.82\n2007-10-23 || 661.25 || 677.60 || 660.00 || 675.77 || 6793700 || 675.77\n2007-10-22 || 638.67 || 655.00 || 636.28 || 650.75 || 6664400 || 650.75\n2007-10-19 || 654.56 || 658.49 || 643.23 || 644.71 || 15789000 || 644.71\n2007-10-18 || 635.41 || 641.37 || 628.50 || 639.62 || 12289200 || 639.62\n2007-10-17 || 630.45 || 634.00 || 621.59 || 633.48 || 6030500 || 633.48\n2007-10-16 || 618.49 || 625.92 || 611.99 || 616.00 || 6025300 || 616.00\n2007-10-15 || 638.47 || 639.86 || 615.55 || 620.11 || 6943800 || 620.11\n2007-10-12 || 623.98 || 638.40 || 618.24 || 637.39 || 6823700 || 637.39\n2007-10-11 || 633.64 || 641.41 || 609.00 || 622.00 || 11799000 || 622.00\n2007-10-10 || 621.36 || 625.68 || 616.80 || 625.39 || 5385600 || 625.39\n2007-10-09 || 615.11 || 623.78 || 608.39 || 615.18 || 8767800 || 615.18\n2007-10-08 || 595.00 || 610.26 || 593.95 || 609.62 || 5028000 || 609.62\n2007-10-05 || 587.11 || 596.00 || 587.01 || 594.05 || 5068700 || 594.05\n2007-10-04 || 585.09 || 585.09 || 577.06 || 579.03 || 2986700 || 579.03\n2007-10-03 || 586.25 || 588.99 || 580.36 || 584.02 || 3879500 || 584.02\n2007-10-02 || 583.38 || 596.81 || 580.01 || 584.39 || 7067500 || 584.39\n2007-10-01 || 569.97 || 584.35 || 569.61 || 582.55 || 4711300 || 582.55\n2007-09-28 || 567.00 || 569.55 || 564.12 || 567.27 || 2639500 || 567.27\n2007-09-27 || 571.73 || 571.74 || 565.78 || 567.50 || 2056300 || 567.50\n2007-09-26 || 570.40 || 571.79 || 563.81 || 568.16 || 3346100 || 568.16\n2007-09-25 || 564.00 || 569.56 || 562.86 || 569.00 || 2730600 || 569.00\n2007-09-24 || 561.00 || 571.46 || 560.00 || 568.02 || 5297000 || 568.02\n2007-09-21 || 556.34 || 560.79 || 552.83 || 560.10 || 8011700 || 560.10\n2007-09-20 || 547.00 || 556.80 || 546.03 || 552.83 || 5525000 || 552.83\n2007-09-19 || 539.27 || 549.45 || 538.86 || 546.85 || 5526900 || 546.85\n2007-09-18 || 526.52 || 537.25 || 524.27 || 535.27 || 4215700 || 535.27\n2007-09-17 || 526.53 || 529.28 || 524.07 || 525.30 || 2197500 || 525.30\n2007-09-14 || 523.20 || 530.27 || 522.22 || 528.75 || 2764900 || 528.75\n2007-09-13 || 524.06 || 527.21 || 523.22 || 524.78 || 1891100 || 524.78\n2007-09-12 || 520.53 || 527.98 || 519.00 || 522.65 || 2986000 || 522.65\n2007-09-11 || 516.99 || 521.65 || 515.73 || 521.33 || 2703600 || 521.33\n2007-09-10 || 521.28 || 522.07 || 510.88 || 514.48 || 3225800 || 514.48\n2007-09-07 || 517.86 || 521.24 || 516.80 || 519.35 || 3663600 || 519.35\n2007-09-06 || 529.36 || 529.83 || 518.24 || 523.52 || 3625900 || 523.52\n2007-09-05 || 523.40 || 529.48 || 522.25 || 527.80 || 3312900 || 527.80\n2007-09-04 || 515.02 || 528.00 || 514.62 || 525.15 || 3693700 || 525.15\n2007-08-31 || 513.10 || 516.50 || 511.47 || 515.25 || 2977600 || 515.25\n2007-08-30 || 512.36 || 515.40 || 510.58 || 511.40 || 2651700 || 511.40\n2007-08-29 || 507.84 || 513.30 || 507.23 || 512.88 || 2549300 || 512.88\n2007-08-28 || 511.53 || 514.98 || 505.79 || 506.40 || 3273900 || 506.40\n2007-08-27 || 514.43 || 517.45 || 511.40 || 513.26 || 2325100 || 513.26\n2007-08-24 || 512.61 || 515.55 || 508.50 || 515.00 || 2472700 || 515.00\n2007-08-23 || 516.00 || 516.13 || 507.00 || 512.19 || 3076700 || 512.19\n2007-08-22 || 509.96 || 516.25 || 509.25 || 512.75 || 3252700 || 512.75\n2007-08-21 || 498.94 || 508.16 || 497.77 || 506.61 || 3610600 || 506.61\n2007-08-20 || 502.46 || 502.56 || 496.00 || 497.92 || 2697300 || 497.92\n2007-08-17 || 497.44 || 501.00 || 491.65 || 500.04 || 5479400 || 500.04\n2007-08-16 || 492.02 || 496.43 || 480.46 || 491.52 || 8645600 || 491.52\n2007-08-15 || 509.00 || 511.69 || 496.71 || 497.55 || 5409500 || 497.55\n2007-08-14 || 515.72 || 517.40 || 508.00 || 508.60 || 3633700 || 508.60\n2007-08-13 || 519.54 || 519.75 || 513.03 || 515.50 || 3179300 || 515.50\n2007-08-10 || 510.18 || 518.72 || 505.63 || 515.75 || 5875200 || 515.75\n2007-08-09 || 520.80 || 526.82 || 514.63 || 514.73 || 4846500 || 514.73\n2007-08-08 || 519.34 || 525.78 || 517.09 || 525.78 || 4068800 || 525.78\n2007-08-07 || 509.75 || 519.88 || 509.04 || 516.02 || 4264300 || 516.02\n2007-08-06 || 503.00 || 510.15 || 502.50 || 510.00 || 3651500 || 510.00\n2007-08-03 || 510.05 || 513.20 || 503.00 || 503.00 || 3176200 || 503.00\n2007-08-02 || 513.72 || 514.99 || 509.00 || 511.01 || 3154900 || 511.01\n2007-08-01 || 510.50 || 516.51 || 508.14 || 512.94 || 4421500 || 512.94\n2007-07-31 || 520.23 || 520.44 || 510.00 || 510.00 || 4270500 || 510.00\n2007-07-30 || 512.92 || 519.34 || 510.50 || 516.11 || 3963300 || 516.11\n2007-07-27 || 508.53 || 516.62 || 505.50 || 511.89 || 5509100 || 511.89\n2007-07-26 || 508.74 || 512.59 || 498.88 || 508.00 || 6883400 || 508.00\n2007-07-25 || 516.98 || 517.02 || 505.56 || 509.76 || 5545000 || 509.76\n2007-07-24 || 509.30 || 518.69 || 507.11 || 514.00 || 5572100 || 514.00\n2007-07-23 || 519.01 || 520.00 || 512.15 || 512.51 || 6356700 || 512.51\n2007-07-20 || 511.90 || 523.18 || 509.50 || 520.12 || 17772300 || 520.12\n2007-07-19 || 553.46 || 553.52 || 542.24 || 548.59 || 11127200 || 548.59\n2007-07-18 || 553.89 || 554.50 || 543.81 || 549.50 || 6080000 || 549.50\n2007-07-17 || 555.04 || 557.73 || 552.38 || 555.00 || 4328600 || 555.00\n2007-07-16 || 550.30 || 558.58 || 549.31 || 552.99 || 6599500 || 552.99\n2007-07-13 || 547.91 || 552.67 || 547.25 || 552.16 || 5237100 || 552.16\n2007-07-12 || 545.86 || 547.32 || 540.22 || 545.33 || 3441600 || 545.33\n2007-07-11 || 543.61 || 546.50 || 540.01 || 544.47 || 3309300 || 544.47\n2007-07-10 || 543.79 || 547.00 || 541.65 || 543.34 || 3856000 || 543.34\n2007-07-09 || 543.00 || 548.74 || 540.26 || 542.56 || 3729800 || 542.56\n2007-07-06 || 541.25 || 543.87 || 538.73 || 539.40 || 2747000 || 539.40\n2007-07-05 || 535.56 || 544.40 || 532.15 || 541.63 || 4942900 || 541.63\n2007-07-03 || 531.06 || 534.40 || 527.50 || 534.34 || 1871800 || 534.34\n2007-07-02 || 525.49 || 531.85 || 524.20 || 530.38 || 3487600 || 530.38\n2007-06-29 || 526.02 || 527.40 || 519.46 || 522.70 || 3880600 || 522.70\n2007-06-28 || 524.88 || 529.50 || 523.80 || 525.01 || 4168400 || 525.01\n2007-06-27 || 525.00 || 527.99 || 519.56 || 526.29 || 6123100 || 526.29\n2007-06-26 || 532.73 || 533.20 || 526.24 || 530.26 || 5689500 || 530.26\n2007-06-25 || 528.98 || 534.99 || 523.38 || 527.42 || 7925000 || 527.42\n2007-06-22 || 516.42 || 524.99 || 516.10 || 524.98 || 7203700 || 524.98\n2007-06-21 || 510.98 || 515.29 || 506.28 || 514.11 || 4409700 || 514.11\n2007-06-20 || 516.96 || 518.75 || 509.06 || 509.97 || 4338200 || 509.97\n2007-06-19 || 514.01 || 517.25 || 511.54 || 514.31 || 4355300 || 514.31\n2007-06-18 || 506.18 || 516.00 || 504.24 || 515.20 || 4835900 || 515.20\n2007-06-15 || 508.19 || 509.00 || 501.23 || 505.89 || 6174100 || 505.89\n2007-06-14 || 505.38 || 505.88 || 501.70 || 502.84 || 4621200 || 502.84\n2007-06-13 || 507.09 || 508.54 || 498.69 || 505.24 || 7034000 || 505.24\n2007-06-12 || 508.71 || 511.67 || 503.17 || 504.77 || 6419500 || 504.77\n2007-06-11 || 514.02 || 518.25 || 510.00 || 511.34 || 4647700 || 511.34\n2007-06-08 || 516.20 || 519.64 || 509.46 || 515.49 || 6358200 || 515.49\n2007-06-07 || 519.75 || 526.50 || 512.51 || 515.06 || 10630500 || 515.06\n2007-06-06 || 516.75 || 520.78 || 515.26 || 518.25 || 7886700 || 518.25\n2007-06-05 || 509.75 || 519.00 || 506.61 || 518.84 || 10447100 || 518.84\n2007-06-04 || 497.91 || 510.51 || 497.59 || 507.07 || 7101000 || 507.07\n2007-06-01 || 501.00 || 505.02 || 497.93 || 500.40 || 4799000 || 500.40\n2007-05-31 || 500.56 || 508.78 || 497.06 || 497.91 || 8924300 || 497.91\n2007-05-30 || 484.50 || 498.84 || 483.00 || 498.60 || 7245800 || 498.60\n2007-05-29 || 485.00 || 491.80 || 484.00 || 487.11 || 5218000 || 487.11\n2007-05-25 || 479.70 || 484.95 || 477.27 || 483.52 || 5348500 || 483.52\n2007-05-24 || 475.15 || 479.20 || 471.50 || 474.33 || 4173600 || 474.33\n2007-05-23 || 480.82 || 483.41 || 473.75 || 473.97 || 5060200 || 473.97\n2007-05-22 || 473.00 || 479.01 || 473.00 || 475.86 || 3839000 || 475.86\n2007-05-21 || 469.53 || 479.20 || 466.72 || 470.60 || 6159300 || 470.60\n2007-05-18 || 472.03 || 472.70 || 469.75 || 470.32 || 3695900 || 470.32\n2007-05-17 || 472.46 || 475.22 || 470.81 || 470.96 || 4660600 || 470.96\n2007-05-16 || 462.00 || 473.14 || 459.02 || 472.61 || 6554200 || 472.61\n2007-05-15 || 461.96 || 462.54 || 457.41 || 458.00 || 4119000 || 458.00\n2007-05-14 || 465.48 || 467.51 || 460.00 || 461.78 || 3872700 || 461.78\n2007-05-11 || 461.83 || 467.00 || 461.00 || 466.74 || 2944100 || 466.74\n2007-05-10 || 467.04 || 469.49 || 461.02 || 461.47 || 3686300 || 461.47\n2007-05-09 || 466.15 || 471.73 || 463.88 || 469.25 || 3889900 || 469.25\n2007-05-08 || 466.13 || 468.17 || 464.73 || 466.81 || 2905100 || 466.81\n2007-05-07 || 472.14 || 472.82 || 466.47 || 467.27 || 3020100 || 467.27\n2007-05-04 || 470.12 || 474.84 || 465.88 || 471.12 || 3950000 || 471.12\n2007-05-03 || 466.22 || 474.07 || 465.29 || 473.23 || 3594200 || 473.23\n2007-05-02 || 468.65 || 471.08 || 465.73 || 465.78 || 3062700 || 465.78\n2007-05-01 || 472.19 || 472.81 || 464.17 || 469.00 || 3658200 || 469.00\n2007-04-30 || 479.15 || 481.35 || 471.38 || 471.38 || 3641200 || 471.38\n2007-04-27 || 480.07 || 482.40 || 478.33 || 479.01 || 2925700 || 479.01\n2007-04-26 || 478.10 || 484.45 || 477.11 || 481.18 || 4124900 || 481.18\n2007-04-25 || 480.00 || 481.37 || 476.11 || 477.99 || 3966800 || 477.99\n2007-04-24 || 478.61 || 479.98 || 475.55 || 477.53 || 3694700 || 477.53\n2007-04-23 || 480.10 || 485.00 || 478.26 || 479.08 || 5674600 || 479.08\n2007-04-20 || 490.52 || 492.50 || 482.02 || 482.48 || 12161500 || 482.48\n2007-04-19 || 474.50 || 481.95 || 469.59 || 471.65 || 11009600 || 471.65\n2007-04-18 || 471.26 || 479.90 || 469.53 || 476.01 || 5670500 || 476.01\n2007-04-17 || 473.80 || 476.39 || 471.60 || 472.80 || 3210100 || 472.80\n2007-04-16 || 468.46 || 476.99 || 468.15 || 474.27 || 5077900 || 474.27\n2007-04-13 || 468.45 || 468.77 || 463.36 || 466.29 || 2794800 || 466.29\n2007-04-12 || 464.00 || 468.00 || 462.24 || 467.39 || 2707900 || 467.39\n2007-04-11 || 466.06 || 469.40 || 462.61 || 464.53 || 3812000 || 464.53\n2007-04-10 || 467.09 || 470.79 || 465.16 || 466.50 || 2979300 || 466.50\n2007-04-09 || 472.98 || 473.00 || 465.59 || 468.21 || 3062100 || 468.21\n2007-04-05 || 471.30 || 472.09 || 469.62 || 471.51 || 2715800 || 471.51\n2007-04-04 || 472.14 || 473.00 || 469.58 || 471.02 || 3778800 || 471.02\n2007-04-03 || 464.05 || 474.25 || 464.00 || 472.60 || 6501800 || 472.60\n2007-04-02 || 457.76 || 458.53 || 452.12 || 458.53 || 3448500 || 458.53\n2007-03-30 || 462.10 || 463.40 || 456.14 || 458.16 || 3380200 || 458.16\n2007-03-29 || 464.55 || 466.00 || 455.00 || 460.92 || 3988500 || 460.92\n2007-03-28 || 461.87 || 465.44 || 460.15 || 461.88 || 4591600 || 461.88\n2007-03-27 || 463.55 || 465.23 || 460.34 || 463.62 || 3741200 || 463.62\n2007-03-26 || 460.55 || 465.00 || 455.62 || 465.00 || 4710300 || 465.00\n2007-03-23 || 461.45 || 463.39 || 457.08 || 461.83 || 4111300 || 461.83\n2007-03-22 || 455.61 || 462.17 || 452.53 || 462.04 || 5680700 || 462.04\n2007-03-21 || 445.30 || 456.57 || 445.21 || 456.55 || 5798300 || 456.55\n2007-03-20 || 445.79 || 447.60 || 443.60 || 445.28 || 3421500 || 445.28\n2007-03-19 || 443.25 || 448.50 || 440.63 || 447.23 || 5197700 || 447.23\n2007-03-16 || 445.65 || 446.70 || 439.89 || 440.85 || 5659100 || 440.85\n2007-03-15 || 447.86 || 449.82 || 443.94 || 446.19 || 3944200 || 446.19\n2007-03-14 || 443.23 || 448.66 || 439.00 || 448.00 || 8016900 || 448.00\n2007-03-13 || 450.11 || 451.93 || 442.83 || 443.03 || 6377300 || 443.03\n2007-03-12 || 452.57 || 455.25 || 451.11 || 454.75 || 3465400 || 454.75\n2007-03-09 || 458.00 || 458.40 || 450.10 || 452.96 || 4977700 || 452.96\n2007-03-08 || 459.22 || 465.50 || 454.10 || 454.72 || 5362800 || 454.72\n2007-03-07 || 462.69 || 463.14 || 454.29 || 455.64 || 6534100 || 455.64\n2007-03-06 || 447.47 || 459.00 || 447.38 || 457.55 || 7533700 || 457.55\n2007-03-05 || 437.02 || 445.50 || 437.00 || 440.95 || 6355100 || 440.95\n2007-03-02 || 445.11 || 448.70 || 438.68 || 438.68 || 6583600 || 438.68\n2007-03-01 || 442.67 || 452.42 || 440.00 || 448.23 || 8685200 || 448.23\n2007-02-28 || 450.41 || 453.67 || 443.04 || 449.45 || 8032300 || 449.45\n2007-02-27 || 455.00 || 459.80 || 447.17 || 448.77 || 9312800 || 448.77\n2007-02-26 || 472.83 || 475.25 || 463.75 || 464.93 || 3969900 || 464.93\n2007-02-23 || 475.75 || 476.95 || 467.80 || 470.62 || 3882600 || 470.62\n2007-02-22 || 478.69 || 484.24 || 474.39 || 475.85 || 5743900 || 475.85\n2007-02-21 || 469.84 || 478.68 || 467.74 || 475.86 || 5640600 || 475.86\n2007-02-20 || 468.47 || 472.75 || 464.71 || 472.10 || 4067600 || 472.10\n2007-02-16 || 462.80 || 470.15 || 462.06 || 469.94 || 6177000 || 469.94\n2007-02-15 || 466.00 || 466.13 || 460.72 || 461.47 || 4042400 || 461.47\n2007-02-14 || 460.00 || 469.13 || 459.22 || 465.93 || 5698800 || 465.93\n2007-02-13 || 459.15 || 462.78 || 457.26 || 459.10 || 4062600 || 459.10\n2007-02-12 || 460.68 || 462.39 || 455.02 || 458.29 || 5754500 || 458.29\n2007-02-09 || 471.65 || 472.68 || 461.50 || 461.89 || 4858600 || 461.89\n2007-02-08 || 468.05 || 473.75 || 465.15 || 471.03 || 4076700 || 471.03\n2007-02-07 || 473.82 || 474.35 || 468.78 || 470.01 || 4119800 || 470.01\n2007-02-06 || 468.10 || 473.30 || 467.26 || 471.48 || 5321900 || 471.48\n2007-02-05 || 477.50 || 478.00 || 466.19 || 467.16 || 7206900 || 467.16\n2007-02-02 || 482.61 || 485.00 || 477.81 || 481.50 || 6286500 || 481.50\n2007-02-01 || 506.00 || 506.01 || 481.53 || 481.75 || 15658700 || 481.75\n2007-01-31 || 496.49 || 505.00 || 495.51 || 501.50 || 12206100 || 501.50\n2007-01-30 || 494.00 || 498.00 || 491.22 || 494.32 || 4180500 || 494.32\n2007-01-29 || 498.00 || 498.75 || 490.50 || 492.47 || 4775700 || 492.47\n2007-01-26 || 490.93 || 497.90 || 487.03 || 495.84 || 5496500 || 495.84\n2007-01-25 || 501.00 || 504.50 || 485.66 || 488.09 || 6368500 || 488.09\n2007-01-24 || 484.45 || 499.54 || 483.29 || 499.07 || 6059300 || 499.07\n2007-01-23 || 480.79 || 484.75 || 477.29 || 479.05 || 4665500 || 479.05\n2007-01-22 || 492.50 || 492.65 || 478.50 || 480.84 || 5404300 || 480.84\n2007-01-19 || 487.98 || 490.76 || 486.74 || 489.75 || 4978300 || 489.75\n2007-01-18 || 494.52 || 496.48 || 487.43 || 487.83 || 5932000 || 487.83\n2007-01-17 || 503.39 || 507.77 || 494.38 || 497.28 || 6699100 || 497.28\n2007-01-16 || 507.55 || 513.00 || 503.30 || 504.28 || 7568900 || 504.28\n2007-01-12 || 501.99 || 505.00 || 500.00 || 505.00 || 4473700 || 505.00\n2007-01-11 || 497.20 || 501.75 || 496.18 || 499.72 || 7208200 || 499.72\n2007-01-10 || 484.43 || 493.55 || 482.04 || 489.46 || 5968500 || 489.46\n2007-01-09 || 485.45 || 488.25 || 481.20 || 485.50 || 5381400 || 485.50\n2007-01-08 || 487.69 || 489.87 || 482.20 || 483.58 || 4754400 || 483.58\n2007-01-05 || 482.50 || 487.50 || 478.11 || 487.19 || 6872100 || 487.19\n2007-01-04 || 469.00 || 483.95 || 468.35 || 483.26 || 7887600 || 483.26\n2007-01-03 || 466.00 || 476.66 || 461.11 || 467.59 || 7706500 || 467.59\n2006-12-29 || 462.10 || 464.47 || 459.86 || 460.48 || 2559200 || 460.48\n2006-12-28 || 467.12 || 468.58 || 462.25 || 462.56 || 3116200 || 462.56\n2006-12-27 || 460.00 || 468.08 || 459.10 || 468.03 || 4231500 || 468.03\n2006-12-26 || 456.52 || 459.47 || 454.59 || 457.53 || 2074300 || 457.53\n2006-12-22 || 457.50 || 458.64 || 452.73 || 455.58 || 3988300 || 455.58\n2006-12-21 || 464.18 || 465.25 || 452.34 || 456.20 || 6953300 || 456.20\n2006-12-20 || 470.00 || 471.50 || 462.33 || 462.90 || 4367800 || 462.90\n2006-12-19 || 461.72 || 469.31 || 458.50 || 468.63 || 6587000 || 468.63\n2006-12-18 || 482.51 || 482.74 || 460.72 || 462.80 || 8016600 || 462.80\n2006-12-15 || 482.64 || 484.11 || 479.84 || 480.30 || 5190800 || 480.30\n2006-12-14 || 480.25 || 483.75 || 477.26 || 482.12 || 4748900 || 482.12\n2006-12-13 || 484.69 || 485.50 || 477.02 || 478.99 || 4662100 || 478.99\n2006-12-12 || 483.85 || 486.36 || 480.28 || 481.78 || 4181000 || 481.78\n2006-12-11 || 484.92 || 488.90 || 483.80 || 483.93 || 3263400 || 483.93\n2006-12-08 || 481.94 || 488.60 || 480.00 || 484.11 || 3974900 || 484.11\n2006-12-07 || 490.23 || 491.80 || 482.42 || 482.64 || 4664300 || 482.64\n2006-12-06 || 486.96 || 492.40 || 484.52 || 488.71 || 4450300 || 488.71\n2006-12-05 || 487.40 || 489.44 || 484.89 || 487.00 || 4103000 || 487.00\n2006-12-04 || 483.00 || 487.43 || 479.35 || 484.85 || 4899900 || 484.85\n2006-12-01 || 485.98 || 488.39 || 478.50 || 480.80 || 5631400 || 480.80\n2006-11-30 || 484.19 || 490.40 || 481.55 || 484.81 || 5577500 || 484.81\n2006-11-29 || 494.24 || 494.74 || 482.25 || 484.65 || 6315300 || 484.65\n2006-11-28 || 481.13 || 489.86 || 477.03 || 489.50 || 7797600 || 489.50\n2006-11-27 || 501.37 || 501.78 || 484.75 || 484.75 || 7324700 || 484.75\n2006-11-24 || 504.50 || 507.50 || 504.00 || 505.00 || 1732700 || 505.00\n2006-11-22 || 510.97 || 513.00 || 505.78 || 508.01 || 4500700 || 508.01\n2006-11-21 || 496.54 || 510.00 || 495.83 || 509.65 || 8427500 || 509.65\n2006-11-20 || 498.40 || 498.40 || 492.65 || 495.05 || 5124500 || 495.05\n2006-11-17 || 493.25 || 499.66 || 493.00 || 498.79 || 5511000 || 498.79\n2006-11-16 || 495.00 || 497.68 || 492.56 || 495.90 || 5092600 || 495.90\n2006-11-15 || 493.43 || 499.85 || 491.93 || 491.93 || 8370700 || 491.93\n2006-11-14 || 480.70 || 489.95 || 480.50 || 489.30 || 7223400 || 489.30\n2006-11-13 || 474.90 || 481.17 || 474.14 || 481.03 || 4341900 || 481.03\n2006-11-10 || 473.78 || 474.72 || 470.29 || 473.55 || 2796700 || 473.55\n2006-11-09 || 476.50 || 479.49 || 471.86 || 472.63 || 4879200 || 472.63\n2006-11-08 || 470.35 || 481.74 || 468.60 || 475.00 || 7965000 || 475.00\n2006-11-07 || 476.95 || 479.02 || 471.77 || 472.57 || 4897100 || 472.57\n2006-11-06 || 473.77 || 479.66 || 472.33 || 476.95 || 4991500 || 476.95\n2006-11-03 || 472.23 || 473.75 || 465.06 || 471.80 || 4907700 || 471.80\n2006-11-02 || 467.50 || 473.73 || 466.38 || 469.91 || 5236700 || 469.91\n2006-11-01 || 478.76 || 479.13 || 465.26 || 467.50 || 5426300 || 467.50\n2006-10-31 || 478.06 || 482.16 || 473.84 || 476.39 || 6285400 || 476.39\n2006-10-30 || 474.82 || 480.46 || 470.01 || 476.57 || 6563100 || 476.57\n2006-10-27 || 483.90 || 485.24 || 472.49 || 475.20 || 6604000 || 475.20\n2006-10-26 || 487.68 || 491.96 || 484.20 || 485.10 || 7031700 || 485.10\n2006-10-25 || 477.49 || 488.50 || 475.11 || 486.60 || 9187500 || 486.60\n2006-10-24 || 476.28 || 477.86 || 471.41 || 473.31 || 8660200 || 473.31\n2006-10-23 || 462.28 || 484.64 || 460.37 || 480.78 || 15104500 || 480.78\n2006-10-20 || 458.99 || 460.10 || 453.59 || 459.67 || 11647900 || 459.67\n2006-10-19 || 420.23 || 429.50 || 419.57 || 426.06 || 11503500 || 426.06\n2006-10-18 || 422.99 || 424.75 || 417.50 || 419.31 || 6017300 || 419.31\n2006-10-17 || 420.30 || 423.75 || 416.70 || 420.64 || 5211000 || 420.64\n2006-10-16 || 427.70 || 429.20 || 421.34 || 421.75 || 4319400 || 421.75\n2006-10-13 || 427.76 || 429.50 || 425.56 || 427.30 || 3622500 || 427.30\n2006-10-12 || 428.56 || 429.68 || 424.00 || 427.44 || 4844000 || 427.44\n2006-10-11 || 425.02 || 429.91 || 423.76 || 426.50 || 5635400 || 426.50\n2006-10-10 || 431.56 || 437.85 || 422.39 || 426.65 || 9788600 || 426.65\n2006-10-09 || 424.80 || 431.95 || 423.42 || 429.00 || 7583300 || 429.00\n2006-10-06 || 410.22 || 421.91 || 409.75 || 420.50 || 7336500 || 420.50\n2006-10-05 || 414.70 || 418.24 || 410.86 || 411.81 || 5789800 || 411.81\n2006-10-04 || 404.97 || 415.77 || 403.05 || 415.70 || 6661800 || 415.70\n2006-10-03 || 401.29 || 406.46 || 398.19 || 404.04 || 5464700 || 404.04\n2006-10-02 || 401.90 || 406.00 || 400.80 || 401.44 || 3651900 || 401.44\n2006-09-29 || 405.13 || 405.62 || 401.41 || 401.90 || 3310900 || 401.90\n2006-09-28 || 404.08 || 406.98 || 400.54 || 403.58 || 5107400 || 403.58\n2006-09-27 || 406.30 || 411.22 || 402.37 || 402.92 || 5876700 || 402.92\n2006-09-26 || 405.50 || 407.68 || 401.77 || 406.87 || 5289400 || 406.87\n2006-09-25 || 405.58 || 409.45 || 402.50 || 403.98 || 5737300 || 403.98\n2006-09-22 || 404.98 || 407.45 || 401.36 || 403.78 || 4649600 || 403.78\n2006-09-21 || 400.30 || 408.45 || 399.86 || 406.85 || 10692100 || 406.85\n2006-09-20 || 407.10 || 407.39 || 394.62 || 397.00 || 9147800 || 397.00\n2006-09-19 || 415.46 || 415.49 || 392.74 || 403.81 || 14292900 || 403.81\n2006-09-18 || 410.00 || 418.69 || 409.47 || 414.69 || 7106700 || 414.69\n2006-09-15 || 407.48 || 410.05 || 406.74 || 409.88 || 7838200 || 409.88\n2006-09-14 || 404.30 || 406.28 || 401.93 || 403.98 || 5366100 || 403.98\n2006-09-13 || 395.15 || 406.76 || 395.10 || 406.57 || 9768200 || 406.57\n2006-09-12 || 385.00 || 392.73 || 384.88 || 391.90 || 5442200 || 391.90\n2006-09-11 || 378.26 || 384.69 || 377.77 || 384.09 || 4529200 || 384.09\n2006-09-08 || 376.72 || 380.79 || 376.72 || 377.85 || 3083400 || 377.85\n2006-09-07 || 379.39 || 381.75 || 377.40 || 378.49 || 3842000 || 378.49\n2006-09-06 || 382.10 || 383.19 || 379.66 || 380.14 || 3724100 || 380.14\n2006-09-05 || 379.87 || 385.40 || 377.44 || 384.36 || 4074300 || 384.36\n2006-09-01 || 380.99 || 381.28 || 377.19 || 378.60 || 2672900 || 378.60\n2006-08-31 || 381.49 || 382.15 || 378.20 || 378.53 || 2959900 || 378.53\n2006-08-30 || 379.21 || 384.65 || 378.51 || 380.75 || 4044400 || 380.75\n2006-08-29 || 380.78 || 382.32 || 377.20 || 378.95 || 4460000 || 378.95\n2006-08-28 || 375.61 || 380.95 || 375.00 || 380.95 || 4164000 || 380.95\n2006-08-25 || 373.08 || 375.32 || 372.50 || 373.26 || 2466700 || 373.26\n2006-08-24 || 374.44 || 376.40 || 372.26 || 373.73 || 3482500 || 373.73\n2006-08-23 || 377.64 || 378.27 || 372.66 || 373.43 || 3642300 || 373.43\n2006-08-22 || 377.73 || 379.26 || 374.84 || 378.29 || 4164100 || 378.29\n2006-08-21 || 378.10 || 379.00 || 375.22 || 377.30 || 4023300 || 377.30\n2006-08-18 || 386.31 || 387.09 || 380.75 || 383.36 || 4952200 || 383.36\n2006-08-17 || 386.39 || 390.00 || 383.92 || 385.80 || 5080200 || 385.80\n2006-08-16 || 383.48 || 388.45 || 382.12 || 387.72 || 5853200 || 387.72\n2006-08-15 || 374.11 || 381.67 || 372.60 || 380.97 || 6698200 || 380.97\n2006-08-14 || 371.50 || 375.13 || 368.67 || 369.43 || 4968300 || 369.43\n2006-08-11 || 374.40 || 375.28 || 368.00 || 368.50 || 3766500 || 368.50\n2006-08-10 || 373.88 || 377.67 || 372.46 || 374.20 || 4261900 || 374.20\n2006-08-09 || 382.80 || 384.68 || 376.36 || 376.94 || 4311000 || 376.94\n2006-08-08 || 382.82 || 384.50 || 379.09 || 381.00 || 5743200 || 381.00\n2006-08-07 || 371.50 || 379.73 || 371.15 || 377.95 || 3946900 || 377.95\n2006-08-04 || 379.56 || 380.68 || 371.75 || 373.85 || 5095200 || 373.85\n2006-08-03 || 364.98 || 377.91 || 363.36 || 375.39 || 6327000 || 375.39\n2006-08-02 || 375.60 || 377.17 || 365.20 || 367.23 || 7097800 || 367.23\n2006-08-01 || 385.11 || 385.77 || 375.51 || 375.51 || 5463200 || 375.51\n2006-07-31 || 388.00 || 389.17 || 383.31 || 386.60 || 4595300 || 386.60\n2006-07-28 || 382.00 || 389.56 || 381.73 || 388.12 || 4083600 || 388.12\n2006-07-27 || 387.37 || 387.49 || 377.95 || 382.40 || 5641100 || 382.40\n2006-07-26 || 388.20 || 391.91 || 383.00 || 385.50 || 5531900 || 385.50\n2006-07-25 || 385.02 || 391.31 || 383.80 || 389.36 || 5761100 || 389.36\n2006-07-24 || 392.82 || 393.89 || 381.21 || 390.90 || 8086100 || 390.90\n2006-07-21 || 386.14 || 391.75 || 377.69 || 390.11 || 11754600 || 390.11\n2006-07-20 || 404.28 || 404.44 || 385.66 || 387.12 || 12538700 || 387.12\n2006-07-19 || 395.01 || 401.14 || 394.66 || 399.00 || 8518500 || 399.00\n2006-07-18 || 409.75 || 410.57 || 397.74 || 403.05 || 8536800 || 403.05\n2006-07-17 || 404.63 || 411.00 || 403.72 || 407.89 || 5811900 || 407.89\n2006-07-14 || 410.33 || 411.49 || 398.61 || 403.50 || 7552100 || 403.50\n2006-07-13 || 414.00 || 418.34 || 406.83 || 408.83 || 6924500 || 408.83\n2006-07-12 || 422.09 || 422.74 || 416.73 || 417.25 || 4906700 || 417.25\n2006-07-11 || 418.51 || 425.05 || 413.03 || 424.56 || 5971300 || 424.56\n2006-07-10 || 423.44 || 425.23 || 416.38 || 418.20 || 4436400 || 418.20\n2006-07-07 || 426.05 || 427.89 || 415.88 || 420.45 || 6041900 || 420.45\n2006-07-06 || 423.38 || 425.38 || 421.98 || 423.19 || 3687100 || 423.19\n2006-07-05 || 421.52 || 422.80 || 415.64 || 421.46 || 4985600 || 421.46\n2006-07-03 || 420.04 || 423.77 || 419.45 || 423.20 || 2156700 || 423.20\n2006-06-30 || 415.60 || 419.33 || 412.33 || 419.33 || 6258000 || 419.33\n2006-06-29 || 407.99 || 418.20 || 405.82 || 417.81 || 6658200 || 417.81\n2006-06-28 || 404.01 || 406.48 || 401.13 || 406.11 || 3710500 || 406.11\n2006-06-27 || 405.71 || 408.00 || 401.01 || 402.32 || 4107100 || 402.32\n2006-06-26 || 406.75 || 408.30 || 403.25 || 404.22 || 3551200 || 404.22\n2006-06-23 || 402.76 || 409.75 || 400.74 || 404.86 || 5314800 || 404.86\n2006-06-22 || 401.58 || 406.00 || 388.00 || 399.95 || 5911900 || 399.95\n2006-06-21 || 391.06 || 404.00 || 389.75 || 402.13 || 8744400 || 402.13\n2006-06-20 || 388.03 || 391.87 || 386.51 || 387.17 || 4039900 || 387.17\n2006-06-19 || 390.85 || 394.80 || 386.98 || 388.14 || 7633100 || 388.14\n2006-06-16 || 389.10 || 390.93 || 388.00 || 390.70 || 5304600 || 390.70\n2006-06-15 || 386.62 || 392.25 || 383.00 || 391.00 || 6785700 || 391.00\n2006-06-14 || 389.83 || 391.10 || 378.52 || 384.39 || 7772000 || 384.39\n2006-06-13 || 380.90 || 387.00 || 378.12 || 386.52 || 7659100 || 386.52\n2006-06-12 || 388.34 || 390.49 || 381.00 || 381.54 || 5019100 || 381.54\n2006-06-09 || 392.19 || 395.43 || 385.35 || 386.57 || 6157500 || 386.57\n2006-06-08 || 387.75 || 394.27 || 378.59 || 393.30 || 10359500 || 393.30\n2006-06-07 || 393.24 || 394.86 || 386.50 || 386.51 || 8911300 || 386.51\n2006-06-06 || 376.58 || 390.00 || 376.30 || 389.99 || 10259800 || 389.99\n2006-06-05 || 376.18 || 381.45 || 374.15 || 374.44 || 5558500 || 374.44\n2006-06-02 || 386.84 || 387.08 || 377.45 || 379.44 || 6386400 || 379.44\n2006-06-01 || 373.54 || 382.99 || 371.60 || 382.62 || 6278000 || 382.62\n2006-05-31 || 373.80 || 378.25 || 366.78 || 371.82 || 7981300 || 371.82\n2006-05-30 || 378.28 || 381.00 || 371.45 || 371.94 || 4316000 || 371.94\n2006-05-26 || 384.55 || 385.88 || 380.03 || 381.35 || 3667000 || 381.35\n2006-05-25 || 379.08 || 383.00 || 372.31 || 382.99 || 8194600 || 382.99\n2006-05-24 || 377.35 || 383.44 || 371.61 || 381.25 || 9553800 || 381.25\n2006-05-23 || 374.21 || 383.88 || 373.56 || 375.58 || 8983000 || 375.58\n2006-05-22 || 367.85 || 373.03 || 365.25 || 370.95 || 8604400 || 370.95\n2006-05-19 || 373.28 || 374.50 || 360.57 || 370.02 || 11398200 || 370.02\n2006-05-18 || 378.78 || 381.81 || 370.71 || 370.99 || 5835000 || 370.99\n2006-05-17 || 370.61 || 379.84 || 370.22 || 374.50 || 10643800 || 374.50\n2006-05-16 || 375.99 || 376.86 || 369.89 || 371.30 || 6491100 || 371.30\n2006-05-15 || 375.93 || 380.15 || 368.25 || 376.20 || 8590100 || 376.20\n2006-05-12 || 383.54 || 384.87 || 373.55 || 374.13 || 10087600 || 374.13\n2006-05-11 || 403.42 || 404.71 || 384.98 || 387.00 || 8892800 || 387.00\n2006-05-10 || 408.31 || 411.71 || 401.86 || 402.98 || 6187200 || 402.98\n2006-05-09 || 395.70 || 409.00 || 393.75 || 408.80 || 9140600 || 408.80\n2006-05-08 || 395.11 || 397.12 || 390.05 || 394.78 || 5118600 || 394.78\n2006-05-05 || 397.60 || 400.68 || 391.78 || 394.30 || 6065000 || 394.30\n2006-05-04 || 395.03 || 398.87 || 392.21 || 394.75 || 4652000 || 394.75\n2006-05-03 || 396.35 || 401.50 || 390.88 || 394.17 || 8072200 || 394.17\n2006-05-02 || 401.08 || 402.49 || 388.40 || 394.80 || 13104300 || 394.80\n2006-05-01 || 418.47 || 419.44 || 398.55 || 398.90 || 10361200 || 398.90\n2006-04-28 || 418.63 || 425.73 || 416.30 || 417.94 || 7421300 || 417.94\n2006-04-27 || 422.91 || 426.91 || 419.39 || 420.03 || 8337900 || 420.03\n2006-04-26 || 427.74 || 430.04 || 423.53 || 425.97 || 7277800 || 425.97\n2006-04-25 || 439.63 || 441.04 || 426.00 || 427.16 || 9569000 || 427.16\n2006-04-24 || 439.40 || 444.70 || 436.52 || 440.50 || 8836400 || 440.50\n2006-04-21 || 448.90 || 450.72 || 436.17 || 437.10 || 22551300 || 437.10\n2006-04-20 || 411.01 || 416.00 || 408.20 || 415.00 || 12271500 || 415.00\n2006-04-19 || 412.57 || 413.64 || 406.73 || 410.50 || 6781700 || 410.50\n2006-04-18 || 407.93 || 409.83 || 401.50 || 404.24 || 8137600 || 404.24\n2006-04-17 || 403.45 || 412.50 || 400.84 || 406.82 || 8259500 || 406.82\n2006-04-13 || 408.63 || 409.76 || 400.50 || 402.16 || 6552900 || 402.16\n2006-04-12 || 409.00 || 411.33 || 405.19 || 408.95 || 6017000 || 408.95\n2006-04-11 || 416.42 || 419.10 || 406.22 || 409.66 || 11107200 || 409.66\n2006-04-10 || 407.08 || 417.17 || 405.25 || 416.38 || 9320100 || 416.38\n2006-04-07 || 412.41 || 412.85 || 404.02 || 406.16 || 7025900 || 406.16\n2006-04-06 || 406.49 || 413.89 || 405.43 || 411.18 || 8598500 || 411.18\n2006-04-05 || 408.20 || 414.57 || 402.82 || 407.99 || 13410500 || 407.99\n2006-04-04 || 389.90 || 404.90 || 388.14 || 404.34 || 15715700 || 404.34\n2006-04-03 || 389.53 || 392.47 || 387.93 || 389.70 || 8122700 || 389.70\n2006-03-31 || 388.74 || 391.87 || 384.03 || 390.00 || 36521400 || 390.00\n2006-03-30 || 389.19 || 393.50 || 383.61 || 388.44 || 14711700 || 388.44\n2006-03-29 || 379.94 || 399.00 || 379.51 || 394.98 || 19027500 || 394.98\n2006-03-28 || 371.71 || 377.86 || 371.17 || 377.20 || 8945800 || 377.20\n2006-03-27 || 367.09 || 371.71 || 365.00 || 369.69 || 7023700 || 369.69\n2006-03-24 || 368.62 || 370.09 || 362.51 || 365.80 || 15180600 || 365.80\n2006-03-23 || 342.35 || 345.75 || 340.20 || 341.89 || 7434700 || 341.89\n2006-03-22 || 339.75 || 344.10 || 337.50 || 340.22 || 7596000 || 340.22\n2006-03-21 || 350.01 || 351.66 || 339.08 || 339.92 || 9831100 || 339.92\n2006-03-20 || 342.34 || 350.09 || 341.54 || 348.19 || 10407600 || 348.19\n2006-03-17 || 338.80 || 341.78 || 334.93 || 339.79 || 8551700 || 339.79\n2006-03-16 || 348.61 || 348.75 || 337.90 || 338.77 || 10016700 || 338.77\n2006-03-15 || 350.77 || 352.30 || 340.53 || 344.50 || 12768800 || 344.50\n2006-03-14 || 337.14 || 352.37 || 332.62 || 351.16 || 18450700 || 351.16\n2006-03-13 || 340.93 || 346.10 || 335.45 || 337.06 || 13642400 || 337.06\n2006-03-10 || 343.50 || 344.50 || 331.55 || 337.50 || 19325600 || 337.50\n2006-03-09 || 355.39 || 358.53 || 341.50 || 343.00 || 13910400 || 343.00\n2006-03-08 || 353.93 || 360.03 || 350.54 || 353.88 || 11745600 || 353.88\n2006-03-07 || 365.02 || 368.45 || 358.15 || 364.45 || 10378800 || 364.45\n2006-03-06 || 380.91 || 383.40 || 367.14 || 368.10 || 8939700 || 368.10\n2006-03-03 || 384.30 || 387.24 || 375.76 || 378.18 || 11962000 || 378.18\n2006-03-02 || 364.28 || 381.10 || 362.20 || 376.45 || 18330300 || 376.45\n2006-03-01 || 368.56 || 369.45 || 361.30 || 364.80 || 12061200 || 364.80\n2006-02-28 || 393.20 || 397.54 || 338.51 || 362.62 || 39437600 || 362.62\n2006-02-27 || 381.27 || 391.70 || 380.28 || 390.38 || 10212200 || 390.38\n2006-02-24 || 377.30 || 380.07 || 373.49 || 377.40 || 6484300 || 377.40\n2006-02-23 || 365.61 || 381.24 || 365.39 || 378.07 || 12551600 || 378.07\n2006-02-22 || 367.15 || 368.95 || 363.86 || 365.49 || 6476200 || 365.49\n2006-02-21 || 366.44 || 373.54 || 365.11 || 366.59 || 8686000 || 366.59\n2006-02-17 || 369.86 || 372.14 || 363.62 || 368.75 || 14320200 || 368.75\n2006-02-16 || 345.67 || 367.00 || 344.49 || 366.46 || 21315500 || 366.46\n2006-02-15 || 341.27 || 346.00 || 337.83 || 342.38 || 12947000 || 342.38\n2006-02-14 || 345.33 || 351.69 || 342.40 || 343.32 || 14654000 || 343.32\n2006-02-13 || 346.64 || 350.60 || 341.89 || 345.70 || 19717800 || 345.70\n2006-02-10 || 361.95 || 364.50 || 353.14 || 362.61 || 15223500 || 362.61\n2006-02-09 || 371.20 || 374.40 || 356.11 || 358.77 || 11912400 || 358.77\n2006-02-08 || 368.48 || 370.69 || 354.67 || 369.08 || 20804100 || 369.08\n2006-02-07 || 382.99 || 383.70 || 363.35 || 367.92 || 16630200 || 367.92\n2006-02-06 || 385.31 || 389.90 || 379.56 || 385.10 || 8940400 || 385.10\n2006-02-03 || 393.62 || 393.90 || 372.57 || 381.55 || 18281800 || 381.55\n2006-02-02 || 403.82 || 406.50 || 395.98 || 396.04 || 11807700 || 396.04\n2006-02-01 || 389.03 || 402.00 || 387.52 || 401.78 || 27122500 || 401.78\n2006-01-31 || 430.57 || 439.60 || 423.97 || 432.66 || 22066000 || 432.66\n2006-01-30 || 429.23 || 433.28 || 425.00 || 426.82 || 8588900 || 426.82\n2006-01-27 || 435.00 || 438.22 || 428.98 || 433.49 || 8452200 || 433.49\n2006-01-26 || 439.54 || 439.99 || 423.56 || 434.27 || 12926100 || 434.27\n2006-01-25 || 451.26 || 454.23 || 429.22 || 433.00 || 18739800 || 433.00\n2006-01-24 || 436.03 || 444.95 || 434.48 || 443.03 || 15464600 || 443.03\n2006-01-23 || 407.38 || 428.39 || 405.73 || 427.50 || 22741400 || 427.50\n2006-01-20 || 438.70 || 440.03 || 394.74 || 399.46 || 41116700 || 399.46\n2006-01-19 || 451.17 || 453.49 || 433.00 || 436.45 || 14537300 || 436.45\n2006-01-18 || 447.30 || 457.36 || 443.25 || 444.91 || 20485700 || 444.91\n2006-01-17 || 463.06 || 469.90 || 462.53 || 467.11 || 8270300 || 467.11\n2006-01-13 || 464.31 || 466.89 || 461.61 || 466.25 || 7656600 || 466.25\n2006-01-12 || 473.72 || 474.99 || 461.50 || 463.63 || 10125300 || 463.63\n2006-01-11 || 471.27 || 475.11 || 469.18 || 471.63 || 9007400 || 471.63\n2006-01-10 || 464.42 || 470.25 || 462.04 || 469.76 || 9097100 || 469.76\n2006-01-09 || 466.41 || 473.40 || 460.94 || 466.90 || 12791900 || 466.90\n2006-01-06 || 456.87 || 470.50 || 453.24 || 465.66 || 17756900 || 465.66\n2006-01-05 || 446.00 || 451.55 || 441.50 || 451.24 || 10808300 || 451.24\n2006-01-04 || 443.90 || 448.96 || 439.75 || 445.24 || 15286400 || 445.24\n2006-01-03 || 422.52 || 435.67 || 418.22 || 435.23 || 13121200 || 435.23\n2005-12-30 || 417.27 || 418.21 || 413.74 || 414.86 || 7587100 || 414.86\n2005-12-29 || 427.98 || 428.73 || 419.17 || 420.15 || 6945800 || 420.15\n2005-12-28 || 424.34 || 427.78 || 421.26 || 426.69 || 7117900 || 426.69\n2005-12-27 || 431.86 || 431.86 || 422.76 || 424.64 || 6702800 || 424.64\n2005-12-23 || 432.15 || 432.50 || 428.78 || 430.93 || 4595100 || 430.93\n2005-12-22 || 431.77 || 432.86 || 425.93 || 432.04 || 7546600 || 432.04\n2005-12-21 || 433.55 || 436.86 || 420.71 || 426.33 || 11221900 || 426.33\n2005-12-20 || 427.86 || 432.20 || 424.67 || 429.74 || 10084700 || 429.74\n2005-12-19 || 432.20 || 446.21 || 420.11 || 424.60 || 21936800 || 424.60\n2005-12-16 || 425.34 || 432.50 || 422.75 || 430.15 || 16330500 || 430.15\n2005-12-15 || 419.11 || 423.14 || 416.50 || 422.55 || 6045800 || 422.55\n2005-12-14 || 417.04 || 419.73 || 415.49 || 418.96 || 6630400 || 418.96\n2005-12-13 || 412.50 || 418.00 || 411.64 || 417.49 || 8157000 || 417.49\n2005-12-12 || 414.63 || 415.21 || 409.95 || 412.61 || 6950100 || 412.61\n2005-12-09 || 415.00 || 415.78 || 408.56 || 409.20 || 7643400 || 409.20\n2005-12-08 || 405.30 || 410.65 || 402.64 || 410.65 || 8910100 || 410.65\n2005-12-07 || 406.16 || 406.70 || 399.01 || 404.22 || 11665900 || 404.22\n2005-12-06 || 408.70 || 416.41 || 401.70 || 404.54 || 15114700 || 404.54\n2005-12-05 || 417.00 || 417.50 || 404.28 || 405.85 || 10289400 || 405.85\n2005-12-02 || 416.94 || 419.53 || 413.86 || 417.70 || 7543500 || 417.70\n2005-12-01 || 409.20 || 415.44 || 408.29 || 414.09 || 9744900 || 414.09\n2005-11-30 || 404.26 || 408.45 || 395.56 || 404.91 || 15596600 || 404.91\n2005-11-29 || 424.46 || 426.40 || 402.14 || 403.54 || 21495800 || 403.54\n2005-11-28 || 429.82 || 431.24 || 422.44 || 423.48 || 11008400 || 423.48\n2005-11-25 || 425.78 || 428.75 || 425.30 || 428.62 || 4840100 || 428.62\n2005-11-23 || 417.04 || 424.72 || 415.78 || 422.86 || 10085000 || 422.86\n2005-11-22 || 408.65 || 417.31 || 406.23 || 416.47 || 9596000 || 416.47\n2005-11-21 || 399.17 || 409.98 || 393.49 || 409.36 || 10335100 || 409.36\n2005-11-18 || 403.49 || 404.50 || 399.85 || 400.21 || 7025700 || 400.21\n2005-11-17 || 401.80 || 403.81 || 399.53 || 403.45 || 9212200 || 403.45\n2005-11-16 || 396.20 || 398.85 || 394.11 || 398.15 || 8695200 || 398.15\n2005-11-15 || 394.38 || 397.00 || 390.95 || 392.80 || 8624900 || 392.80\n2005-11-14 || 392.12 || 398.22 || 391.53 || 396.97 || 7807900 || 396.97\n2005-11-11 || 395.12 || 396.90 || 388.85 || 390.40 || 7063900 || 390.40\n2005-11-10 || 378.36 || 391.35 || 377.43 || 391.10 || 9128700 || 391.10\n2005-11-09 || 386.67 || 388.29 || 378.03 || 379.15 || 10466900 || 379.15\n2005-11-08 || 394.25 || 395.59 || 388.58 || 389.90 || 7897500 || 389.90\n2005-11-07 || 395.10 || 397.47 || 392.15 || 395.03 || 9591500 || 395.03\n2005-11-04 || 389.98 || 391.79 || 385.45 || 390.43 || 8824900 || 390.43\n2005-11-03 || 382.41 || 386.58 || 381.38 || 385.95 || 7448400 || 385.95\n2005-11-02 || 381.70 || 385.00 || 377.17 || 379.68 || 10565400 || 379.68\n2005-11-01 || 371.86 || 383.90 || 369.01 || 379.38 || 16356100 || 379.38\n2005-10-31 || 360.24 || 374.75 || 359.51 || 372.14 || 14342900 || 372.14\n2005-10-28 || 355.27 || 358.95 || 355.02 || 358.17 || 5903500 || 358.17\n2005-10-27 || 356.60 || 357.09 || 351.68 || 353.06 || 5134400 || 353.06\n2005-10-26 || 346.28 || 356.00 || 346.19 || 355.44 || 8907500 || 355.44\n2005-10-25 || 345.78 || 347.40 || 342.86 || 346.91 || 6878300 || 346.91\n2005-10-24 || 343.37 || 349.30 || 342.19 || 348.65 || 9431700 || 348.65\n2005-10-21 || 345.80 || 346.43 || 333.00 || 339.90 || 22892400 || 339.90\n2005-10-20 || 309.99 || 311.13 || 301.21 || 303.20 || 13911700 || 303.20\n2005-10-19 || 304.00 || 309.87 || 303.96 || 308.70 || 7010700 || 308.70\n2005-10-18 || 304.96 || 307.96 || 302.74 || 303.28 || 7077800 || 303.28\n2005-10-17 || 297.50 || 305.20 || 294.56 || 305.00 || 7566700 || 305.00\n2005-10-14 || 299.90 || 300.23 || 292.54 || 296.14 || 8519100 || 296.14\n2005-10-13 || 302.00 || 302.00 || 290.68 || 297.44 || 10567700 || 297.44\n2005-10-12 || 305.20 || 307.19 || 299.00 || 300.97 || 9306200 || 300.97\n2005-10-11 || 310.61 || 312.65 || 304.86 || 306.10 || 8542600 || 306.10\n2005-10-10 || 313.31 || 314.82 || 309.15 || 310.65 || 5572200 || 310.65\n2005-10-07 || 314.79 || 316.67 || 310.54 || 312.99 || 6770300 || 312.99\n2005-10-06 || 314.14 || 314.48 || 310.09 || 312.75 || 7993800 || 312.75\n2005-10-05 || 312.69 || 314.90 || 308.00 || 310.71 || 8328400 || 310.71\n2005-10-04 || 319.95 || 321.28 || 310.74 || 311.00 || 9144300 || 311.00\n2005-10-03 || 313.63 || 320.11 || 312.79 || 318.68 || 9160300 || 318.68\n2005-09-30 || 314.22 || 317.50 || 312.29 || 316.46 || 9151300 || 316.46\n2005-09-29 || 306.68 || 310.72 || 306.08 || 309.62 || 5613800 || 309.62\n2005-09-28 || 314.22 || 315.10 || 305.60 || 306.00 || 7997400 || 306.00\n2005-09-27 || 314.95 || 318.41 || 313.38 || 313.94 || 6873100 || 313.94\n2005-09-26 || 319.50 || 320.95 || 312.56 || 314.28 || 9894400 || 314.28\n2005-09-23 || 313.00 || 317.21 || 312.59 || 315.36 || 8483800 || 315.36\n2005-09-22 || 311.50 || 319.22 || 310.17 || 311.37 || 13006400 || 311.37\n2005-09-21 || 308.41 || 313.76 || 305.96 || 311.90 || 10119700 || 311.90\n2005-09-20 || 306.15 || 311.30 || 305.23 || 307.91 || 9351000 || 307.91\n2005-09-19 || 301.00 || 306.00 || 300.71 || 303.79 || 5761900 || 303.79\n2005-09-16 || 304.02 || 304.50 || 299.87 || 300.20 || 7579800 || 300.20\n2005-09-15 || 299.52 || 306.75 || 297.91 || 302.62 || 15466200 || 302.62\n2005-09-14 || 308.73 || 313.28 || 300.30 || 303.00 || 11275800 || 303.00\n2005-09-13 || 309.00 || 315.53 || 306.17 || 311.68 || 10299900 || 311.68\n2005-09-12 || 301.75 || 311.42 || 301.00 || 309.74 || 10386500 || 309.74\n2005-09-09 || 297.28 || 299.10 || 296.56 || 299.09 || 4390500 || 299.09\n2005-09-08 || 294.83 || 299.28 || 293.36 || 295.39 || 6613300 || 295.39\n2005-09-07 || 285.89 || 295.50 || 285.28 || 294.87 || 7499500 || 294.87\n2005-09-06 || 289.00 || 289.39 || 286.80 || 287.11 || 4212300 || 287.11\n2005-09-02 || 286.51 || 289.99 || 286.44 || 288.45 || 3434500 || 288.45\n2005-09-01 || 285.91 || 287.50 || 285.00 || 286.25 || 2742100 || 286.25\n2005-08-31 || 288.23 || 288.50 || 284.36 || 286.00 || 5034000 || 286.00\n2005-08-30 || 287.39 || 289.51 || 285.88 || 287.27 || 4792000 || 287.27\n2005-08-29 || 282.24 || 289.12 || 282.24 || 288.45 || 5903000 || 288.45\n2005-08-26 || 283.48 || 285.02 || 282.66 || 283.58 || 3755300 || 283.58\n2005-08-25 || 282.55 || 284.00 || 279.97 || 282.59 || 4376600 || 282.59\n2005-08-24 || 277.57 || 284.75 || 276.45 || 282.57 || 8593100 || 282.57\n2005-08-23 || 276.16 || 279.74 || 274.12 || 279.58 || 5821700 || 279.58\n2005-08-22 || 281.24 || 281.47 || 273.35 || 274.01 || 6813000 || 274.01\n2005-08-19 || 280.99 || 281.45 || 279.62 || 280.00 || 5542900 || 280.00\n2005-08-18 || 275.91 || 280.50 || 275.00 || 279.99 || 11872800 || 279.99\n2005-08-17 || 285.51 || 286.57 || 284.00 || 285.10 || 3883300 || 285.10\n2005-08-16 || 284.88 || 287.79 || 283.34 || 285.65 || 7109200 || 285.65\n2005-08-15 || 289.80 || 292.77 || 283.77 || 284.00 || 8174700 || 284.00\n2005-08-12 || 283.36 || 290.20 || 281.64 || 289.72 || 6585900 || 289.72\n2005-08-11 || 285.89 || 286.58 || 280.62 || 284.05 || 7514900 || 284.05\n2005-08-10 || 291.30 || 292.33 || 284.88 || 285.68 || 6879000 || 285.68\n2005-08-09 || 291.96 || 292.68 || 288.51 || 291.57 || 5779300 || 291.57\n2005-08-08 || 293.60 || 295.65 || 290.49 || 291.25 || 4481800 || 291.25\n2005-08-05 || 297.50 || 298.51 || 291.31 || 292.35 || 5939700 || 292.35\n2005-08-04 || 295.55 || 299.00 || 295.25 || 297.73 || 5236500 || 297.73\n2005-08-03 || 298.00 || 299.72 || 295.60 || 297.30 || 5930600 || 297.30\n2005-08-02 || 291.60 || 299.52 || 291.12 || 299.19 || 7290200 || 299.19\n2005-08-01 || 288.12 || 292.50 || 288.10 || 291.61 || 5662400 || 291.61\n2005-07-29 || 292.14 || 292.84 || 286.99 || 287.76 || 8363300 || 287.76\n2005-07-28 || 297.41 || 297.41 || 293.28 || 293.50 || 5925600 || 293.50\n2005-07-27 || 297.74 || 298.23 || 292.40 || 296.93 || 7217900 || 296.93\n2005-07-26 || 295.01 || 298.00 || 292.09 || 296.09 || 9816900 || 296.09\n2005-07-25 || 302.39 || 303.29 || 294.96 || 295.85 || 9658800 || 295.85\n2005-07-22 || 306.37 || 309.25 || 296.33 || 302.40 || 23386800 || 302.40\n2005-07-21 || 314.05 || 317.80 || 311.21 || 313.94 || 19789400 || 313.94\n2005-07-20 || 305.57 || 312.61 || 301.80 || 312.00 || 14310400 || 312.00\n2005-07-19 || 302.10 || 310.35 || 301.80 || 309.90 || 12621400 || 309.90\n2005-07-18 || 300.00 || 301.90 || 297.75 || 299.54 || 6207800 || 299.54\n2005-07-15 || 301.24 || 303.40 || 299.78 || 301.19 || 8438400 || 301.19\n2005-07-14 || 305.34 || 306.75 || 300.07 || 300.89 || 10667700 || 300.89\n2005-07-13 || 292.51 || 299.24 || 292.10 || 298.86 || 11437900 || 298.86\n2005-07-12 || 293.39 || 294.40 || 290.93 || 291.78 || 5864900 || 291.78\n2005-07-11 || 296.40 || 296.60 || 291.02 || 293.35 || 8390300 || 293.35\n2005-07-08 || 296.25 || 297.50 || 294.05 || 296.23 || 7457600 || 296.23\n2005-07-07 || 289.39 || 295.80 || 288.51 || 295.54 || 10672100 || 295.54\n2005-07-06 || 297.30 || 297.60 || 291.38 || 291.52 || 8000300 || 291.52\n2005-07-05 || 292.10 || 295.98 || 290.23 || 295.71 || 7494000 || 295.71\n2005-07-01 || 295.04 || 296.24 || 289.22 || 291.25 || 9227600 || 291.25\n2005-06-30 || 294.34 || 298.93 || 291.04 || 294.15 || 15094400 || 294.15\n2005-06-29 || 302.50 || 304.38 || 292.15 || 292.72 || 18298700 || 292.72\n2005-06-28 || 306.28 || 309.25 || 302.00 || 302.00 || 19036500 || 302.00\n2005-06-27 || 298.90 || 304.47 || 293.86 || 304.10 || 17802900 || 304.10\n2005-06-24 || 290.90 || 298.00 || 289.58 || 297.25 || 17771200 || 297.25\n2005-06-23 || 288.00 || 294.81 || 286.50 || 289.71 || 14056400 || 289.71\n2005-06-22 || 289.67 || 292.32 || 288.67 || 289.30 || 10474000 || 289.30\n2005-06-21 || 288.07 || 290.30 || 284.97 || 287.84 || 15132300 || 287.84\n2005-06-20 || 276.09 || 287.67 || 271.73 || 286.70 || 21024700 || 286.70\n2005-06-17 || 279.00 || 280.30 || 275.90 || 280.30 || 10434400 || 280.30\n2005-06-16 || 274.26 || 278.30 || 273.07 || 277.44 || 12462400 || 277.44\n2005-06-15 || 275.00 || 277.30 || 267.43 || 274.80 || 20883100 || 274.80\n2005-06-14 || 278.59 || 281.24 || 277.75 || 278.35 || 10091900 || 278.35\n2005-06-13 || 279.82 || 284.19 || 276.52 || 282.75 || 12803200 || 282.75\n2005-06-10 || 286.99 || 287.28 || 280.02 || 282.50 || 12696600 || 282.50\n2005-06-09 || 284.72 || 288.50 || 280.56 || 286.31 || 16441100 || 286.31\n2005-06-08 || 292.85 || 293.19 || 278.00 || 279.56 || 25700900 || 279.56\n2005-06-07 || 297.10 || 299.59 || 290.30 || 293.12 || 24323000 || 293.12\n2005-06-06 || 282.39 || 293.75 || 281.83 || 290.94 || 22525900 || 290.94\n2005-06-03 || 286.79 || 289.30 || 277.41 || 280.26 || 18782300 || 280.26\n2005-06-02 || 288.73 || 289.78 || 284.60 || 287.90 || 17974100 || 287.90\n2005-06-01 || 283.20 || 292.89 || 282.02 || 288.00 || 35191700 || 288.00\n2005-05-31 || 269.43 || 278.40 || 269.37 || 277.27 || 22236800 || 277.27\n2005-05-27 || 260.46 || 266.05 || 259.25 || 266.00 || 12184100 || 266.00\n2005-05-26 || 260.96 || 263.76 || 258.30 || 259.20 || 13546600 || 259.20\n2005-05-25 || 252.73 || 260.98 || 250.63 || 260.81 || 18057900 || 260.81\n2005-05-24 || 256.96 || 265.44 || 253.50 || 256.00 || 29043100 || 256.00\n2005-05-23 || 243.16 || 258.10 || 242.71 || 255.45 || 21388300 || 255.45\n2005-05-20 || 241.21 || 241.67 || 239.65 || 241.61 || 8163500 || 241.61\n2005-05-19 || 240.34 || 241.17 || 238.27 || 239.18 || 9716500 || 239.18\n2005-05-18 || 233.61 || 239.97 || 233.52 || 239.16 || 12312000 || 239.16\n2005-05-17 || 230.56 || 233.45 || 230.20 || 233.13 || 7808900 || 233.13\n2005-05-16 || 229.68 || 231.62 || 228.57 || 231.05 || 5681400 || 231.05\n2005-05-13 || 229.18 || 231.09 || 227.32 || 229.24 || 7415500 || 229.24\n2005-05-12 || 230.81 || 232.23 || 228.20 || 228.72 || 8948200 || 228.72\n2005-05-11 || 228.97 || 231.98 || 227.93 || 231.29 || 11478800 || 231.29\n2005-05-10 || 225.47 || 227.80 || 224.72 || 227.80 || 6345800 || 227.80\n2005-05-09 || 228.00 || 228.50 || 225.43 || 226.02 || 5536800 || 226.02\n2005-05-06 || 228.40 || 229.25 || 226.47 || 228.02 || 6763900 || 228.02\n2005-05-05 || 228.62 || 228.62 || 225.88 || 226.98 || 7509600 || 226.98\n2005-05-04 || 227.23 || 229.88 || 227.00 || 228.50 || 12083500 || 228.50\n2005-05-03 || 221.85 || 228.15 || 221.32 || 226.19 || 17780200 || 226.19\n2005-05-02 || 222.05 || 223.70 || 220.21 || 222.29 || 9767400 || 222.29\n2005-04-29 || 221.91 || 222.25 || 217.82 || 220.00 || 9170200 || 220.00\n2005-04-28 || 219.50 || 222.08 || 217.71 || 219.45 || 8682800 || 219.45\n2005-04-27 || 217.99 || 220.85 || 216.74 || 219.78 || 10264800 || 219.78\n2005-04-26 || 220.22 || 222.00 || 218.29 || 218.75 || 17272000 || 218.75\n2005-04-25 || 217.82 || 224.74 || 217.52 || 223.53 || 19840000 || 223.53\n2005-04-22 || 222.90 || 224.00 || 214.26 || 215.81 || 33205100 || 215.81\n2005-04-21 || 200.42 || 205.00 || 199.32 || 204.22 || 17751900 || 204.22\n2005-04-20 || 198.58 || 200.50 || 195.91 || 198.10 || 15451500 || 198.10\n2005-04-19 || 189.33 || 192.00 || 188.03 || 191.40 || 8430000 || 191.40\n2005-04-18 || 184.58 || 187.88 || 183.49 || 186.97 || 6550300 || 186.97\n2005-04-15 || 190.10 || 190.34 || 184.66 || 185.00 || 11577400 || 185.00\n2005-04-14 || 193.27 || 194.36 || 190.10 || 191.45 || 6152700 || 191.45\n2005-04-13 || 193.47 || 194.32 || 189.73 || 192.93 || 6555800 || 192.93\n2005-04-12 || 193.00 || 194.42 || 189.41 || 193.96 || 7319600 || 193.96\n2005-04-11 || 193.09 || 194.80 || 192.32 || 193.23 || 5410500 || 193.23\n2005-04-08 || 193.69 || 195.10 || 191.45 || 192.05 || 5116600 || 192.05\n2005-04-07 || 188.78 || 194.62 || 188.64 || 193.76 || 9692200 || 193.76\n2005-04-06 || 189.24 || 189.65 || 187.58 || 189.22 || 5252600 || 189.22\n2005-04-05 || 187.73 || 190.26 || 187.57 || 188.57 || 8736700 || 188.57\n2005-04-04 || 179.95 || 185.32 || 179.84 || 185.29 || 8076400 || 185.29\n2005-04-01 || 181.76 || 182.95 || 179.99 || 180.04 || 6182000 || 180.04\n2005-03-31 || 177.95 || 181.39 || 177.64 || 180.51 || 6768600 || 180.51\n2005-03-30 || 180.64 || 181.45 || 179.60 || 180.45 || 6236100 || 180.45\n2005-03-29 || 181.05 || 183.28 || 178.07 || 179.57 || 6473000 || 179.57\n2005-03-28 || 181.68 || 184.80 || 180.95 || 181.42 || 8738000 || 181.42\n2005-03-24 || 180.70 || 180.86 || 179.20 || 179.25 || 3705200 || 179.25\n2005-03-23 || 177.97 || 180.24 || 177.97 || 178.98 || 4845000 || 178.98\n2005-03-22 || 181.18 || 181.94 || 177.85 || 178.60 || 5631700 || 178.60\n2005-03-21 || 179.27 || 182.17 || 177.25 || 180.88 || 7483700 || 180.88\n2005-03-18 || 178.81 || 180.40 || 178.31 || 180.04 || 7090000 || 180.04\n2005-03-17 || 177.13 || 179.64 || 175.80 || 179.29 || 8260600 || 179.29\n2005-03-16 || 176.70 || 178.61 || 175.01 || 175.60 || 7106300 || 175.60\n2005-03-15 || 175.30 || 180.00 || 174.21 || 178.61 || 10422100 || 178.61\n2005-03-14 || 178.33 || 178.40 || 172.57 || 174.99 || 11146600 || 174.99\n2005-03-11 || 180.44 || 180.95 || 177.15 || 177.80 || 8028300 || 177.80\n2005-03-10 || 181.01 || 181.20 || 177.40 || 179.98 || 10960500 || 179.98\n2005-03-09 || 184.21 || 184.65 || 180.16 || 181.35 || 11360400 || 181.35\n2005-03-08 || 189.10 || 189.85 || 184.97 || 185.20 || 8046100 || 185.20\n2005-03-07 || 187.78 || 189.60 || 187.03 || 188.81 || 8667400 || 188.81\n2005-03-04 || 186.70 || 187.25 || 185.07 || 185.90 || 6774100 || 185.90\n2005-03-03 || 186.13 || 187.75 || 184.31 || 187.01 || 7608600 || 187.01\n2005-03-02 || 185.95 || 187.67 || 184.36 || 185.18 || 7285500 || 185.18\n2005-03-01 || 189.29 || 189.75 || 182.00 || 186.06 || 9311200 || 186.06\n2005-02-28 || 186.00 || 189.87 || 185.85 || 187.99 || 7818400 || 187.99\n2005-02-25 || 189.15 || 189.92 || 185.51 || 185.87 || 9973500 || 185.87\n2005-02-24 || 183.37 || 189.85 || 182.23 || 188.89 || 25814300 || 188.89\n2005-02-23 || 193.30 || 194.48 || 188.66 || 193.95 || 15586000 || 193.95\n2005-02-22 || 196.50 || 198.90 || 190.39 || 191.37 || 13483700 || 191.37\n2005-02-18 || 198.51 || 198.84 || 196.66 || 197.95 || 8485900 || 197.95\n2005-02-17 || 197.83 || 199.75 || 196.81 || 197.90 || 10414400 || 197.90\n2005-02-16 || 194.70 || 199.33 || 194.30 || 198.41 || 16532300 || 198.41\n2005-02-15 || 193.60 || 199.84 || 193.08 || 195.23 || 25782800 || 195.23\n2005-02-14 || 182.85 || 193.08 || 181.00 || 192.99 || 38562200 || 192.99\n2005-02-11 || 186.66 || 192.32 || 186.07 || 187.40 || 13116000 || 187.40\n2005-02-10 || 191.97 || 192.21 || 185.25 || 187.98 || 18982700 || 187.98\n2005-02-09 || 200.76 || 201.60 || 189.46 || 191.58 || 17171500 || 191.58\n2005-02-08 || 196.96 || 200.02 || 194.53 || 198.64 || 11480000 || 198.64\n2005-02-07 || 205.26 || 206.40 || 195.51 || 196.03 || 12960400 || 196.03\n2005-02-04 || 206.47 || 207.75 || 202.60 || 204.36 || 14819300 || 204.36\n2005-02-03 || 205.99 || 213.37 || 205.81 || 210.86 || 12988100 || 210.86\n2005-02-02 || 215.55 || 216.80 || 203.66 || 205.96 || 32799300 || 205.96\n2005-02-01 || 194.38 || 196.66 || 190.63 || 191.90 || 18839000 || 191.90\n2005-01-31 || 193.69 || 196.36 || 191.72 || 195.62 || 9596700 || 195.62\n2005-01-28 || 190.02 || 194.70 || 186.34 || 190.34 || 12208200 || 190.34\n2005-01-27 || 188.76 || 188.86 || 185.20 || 188.08 || 6627400 || 188.08\n2005-01-26 || 179.27 || 189.41 || 179.15 || 189.24 || 12307900 || 189.24\n2005-01-25 || 181.94 || 182.24 || 176.29 || 177.12 || 10659200 || 177.12\n2005-01-24 || 188.69 || 189.33 || 180.32 || 180.72 || 14022700 || 180.72\n2005-01-21 || 194.54 || 195.36 || 188.12 || 188.28 || 9258400 || 188.28\n2005-01-20 || 192.50 || 196.25 || 192.00 || 193.92 || 9001600 || 193.92\n2005-01-19 || 204.65 || 205.30 || 196.71 || 197.30 || 11257700 || 197.30\n2005-01-18 || 200.97 || 205.02 || 198.66 || 203.90 || 13172600 || 203.90\n2005-01-14 || 196.00 || 200.01 || 194.13 || 199.97 || 9640300 || 199.97\n2005-01-13 || 195.38 || 197.39 || 194.05 || 195.33 || 6849400 || 195.33\n2005-01-12 || 194.33 || 195.93 || 190.50 || 195.38 || 8177800 || 195.38\n2005-01-11 || 195.62 || 197.71 || 193.18 || 193.54 || 6958700 || 193.54\n2005-01-10 || 194.50 || 198.10 || 191.83 || 195.06 || 7539600 || 195.06\n2005-01-07 || 190.64 || 194.25 || 188.78 || 193.85 || 9662900 || 193.85\n2005-01-06 || 195.08 || 195.90 || 187.72 || 188.55 || 10387100 || 188.55\n2005-01-05 || 193.45 || 196.90 || 192.23 || 193.51 || 8236600 || 193.51\n2005-01-04 || 201.40 || 202.93 || 193.48 || 194.50 || 13755900 || 194.50\n2005-01-03 || 197.40 || 203.64 || 195.46 || 202.71 || 15844200 || 202.71\n2004-12-31 || 199.23 || 199.88 || 192.56 || 192.79 || 7668500 || 192.79\n2004-12-30 || 192.97 || 198.23 || 191.85 || 197.60 || 5904300 || 197.60\n2004-12-29 || 191.78 || 193.52 || 191.78 || 192.90 || 2678100 || 192.90\n2004-12-28 || 192.11 || 193.55 || 191.01 || 192.76 || 4145800 || 192.76\n2004-12-27 || 189.15 || 193.30 || 189.10 || 191.91 || 6104100 || 191.91\n2004-12-23 || 187.45 || 188.60 || 186.00 || 187.90 || 3614600 || 187.90\n2004-12-22 || 183.90 || 186.85 || 183.01 || 186.30 || 3907000 || 186.30\n2004-12-21 || 186.31 || 187.88 || 183.40 || 183.75 || 5516300 || 183.75\n2004-12-20 || 182.00 || 188.46 || 181.87 || 185.02 || 9834500 || 185.02\n2004-12-17 || 176.76 || 180.50 || 176.55 || 180.08 || 7386200 || 180.08\n2004-12-16 || 176.95 || 180.49 || 175.95 || 176.47 || 8572800 || 176.47\n2004-12-15 || 177.99 || 180.69 || 176.66 || 179.78 || 11471000 || 179.78\n2004-12-14 || 171.00 || 178.82 || 169.60 || 178.69 || 11088400 || 178.69\n2004-12-13 || 172.17 || 173.18 || 169.45 || 170.45 || 4818600 || 170.45\n2004-12-10 || 173.43 || 174.88 || 171.29 || 171.65 || 4317200 || 171.65\n2004-12-09 || 170.25 || 173.50 || 168.47 || 173.43 || 7654000 || 173.43\n2004-12-08 || 170.35 || 173.68 || 168.73 || 169.98 || 7541800 || 169.98\n2004-12-07 || 176.00 || 176.20 || 170.55 || 171.43 || 6870900 || 171.43\n2004-12-06 || 179.13 || 180.70 || 176.02 || 176.29 || 6254000 || 176.29\n2004-12-03 || 179.95 || 181.06 || 177.60 || 180.40 || 5869200 || 180.40\n2004-12-02 || 179.90 || 181.51 || 178.55 || 179.40 || 6260900 || 179.40\n2004-12-01 || 181.95 || 182.50 || 179.55 || 179.96 || 7864100 || 179.96\n2004-11-30 || 180.71 || 183.00 || 180.25 || 181.98 || 7700000 || 181.98\n2004-11-29 || 180.36 || 182.95 || 177.51 || 181.05 || 10666600 || 181.05\n2004-11-26 || 175.80 || 180.03 || 175.32 || 179.39 || 6480100 || 179.39\n2004-11-24 || 174.82 || 177.21 || 172.51 || 174.76 || 15281000 || 174.76\n2004-11-23 || 167.97 || 170.83 || 166.50 || 167.52 || 12413300 || 167.52\n2004-11-22 || 164.47 || 169.50 || 161.31 || 165.10 || 12368200 || 165.10\n2004-11-19 || 169.10 || 169.98 || 166.52 || 169.40 || 8769300 || 169.40\n2004-11-18 || 170.29 || 174.42 || 165.73 || 167.54 || 16629600 || 167.54\n2004-11-17 || 169.02 || 177.50 || 169.00 || 172.50 || 18132900 || 172.50\n2004-11-16 || 177.50 || 179.47 || 170.83 || 172.54 || 20917400 || 172.54\n2004-11-15 || 180.45 || 188.32 || 178.75 || 184.87 || 11901500 || 184.87\n2004-11-12 || 185.23 || 189.80 || 177.40 || 182.00 || 16746100 || 182.00\n2004-11-11 || 169.13 || 183.75 || 167.57 || 183.02 || 14985500 || 183.02\n2004-11-10 || 170.67 || 172.52 || 166.33 || 167.86 || 10644000 || 167.86\n2004-11-09 || 174.10 || 175.20 || 165.27 || 168.70 || 11064200 || 168.70\n2004-11-08 || 170.93 || 175.44 || 169.40 || 172.55 || 11191800 || 172.55\n2004-11-05 || 181.98 || 182.30 || 168.55 || 169.35 || 19833100 || 169.35\n2004-11-04 || 188.44 || 190.40 || 183.35 || 184.70 || 14409600 || 184.70\n2004-11-03 || 198.18 || 201.60 || 190.75 || 191.67 || 13888700 || 191.67\n2004-11-02 || 198.78 || 199.25 || 193.34 || 194.87 || 11346300 || 194.87\n2004-11-01 || 193.55 || 197.67 || 191.27 || 196.03 || 12224900 || 196.03\n2004-10-29 || 198.89 || 199.95 || 190.60 || 190.64 || 21162500 || 190.64\n2004-10-28 || 186.68 || 194.39 || 185.60 || 193.30 || 14846800 || 193.30\n2004-10-27 || 182.72 || 189.52 || 181.77 || 185.97 || 13356500 || 185.97\n2004-10-26 || 186.34 || 192.64 || 180.00 || 181.80 || 22307100 || 181.80\n2004-10-25 || 176.40 || 194.43 || 172.55 || 187.40 || 32764200 || 187.40\n2004-10-22 || 170.54 || 180.17 || 164.08 || 172.43 || 36891900 || 172.43\n2004-10-21 || 144.40 || 150.13 || 141.62 || 149.38 || 14589500 || 149.38\n2004-10-20 || 148.03 || 148.99 || 139.60 || 140.49 || 11372700 || 140.49\n2004-10-19 || 150.50 || 152.40 || 147.35 || 147.94 || 9064000 || 147.94\n2004-10-18 || 143.20 || 149.20 || 141.21 || 149.16 || 7025200 || 149.16\n2004-10-15 || 144.93 || 145.50 || 141.95 || 144.11 || 6604000 || 144.11\n2004-10-14 || 141.01 || 142.38 || 138.56 || 142.00 || 5226300 || 142.00\n2004-10-13 || 143.32 || 143.55 || 140.08 || 140.90 || 9893000 || 140.90\n2004-10-12 || 134.44 || 137.61 || 133.40 || 137.40 || 5838600 || 137.40\n2004-10-11 || 137.00 || 138.86 || 133.85 || 135.26 || 5241300 || 135.26\n2004-10-08 || 138.72 || 139.68 || 137.02 || 137.73 || 5540300 || 137.73\n2004-10-07 || 136.92 || 139.88 || 136.55 || 138.85 || 7064600 || 138.85\n2004-10-06 || 137.55 || 138.45 || 136.00 || 137.08 || 6697400 || 137.08\n2004-10-05 || 134.66 || 138.53 || 132.24 || 138.37 || 7494100 || 138.37\n2004-10-04 || 135.25 || 136.87 || 134.03 || 135.06 || 6517900 || 135.06\n2004-10-01 || 130.80 || 134.24 || 128.90 || 132.58 || 7570000 || 132.58\n2004-09-30 || 129.90 || 132.30 || 129.00 || 129.60 || 6885900 || 129.60\n2004-09-29 || 126.70 || 135.02 || 126.23 || 131.08 || 15273500 || 131.08\n2004-09-28 || 121.30 || 127.40 || 120.21 || 126.86 || 8473000 || 126.86\n2004-09-27 || 119.56 || 120.88 || 117.80 || 118.26 || 3536600 || 118.26\n2004-09-24 || 120.94 || 124.10 || 119.76 || 119.83 || 4566300 || 119.83\n2004-09-23 || 118.84 || 122.63 || 117.02 || 120.82 || 4272100 || 120.82\n2004-09-22 || 117.40 || 119.67 || 116.81 || 118.38 || 3794400 || 118.38\n2004-09-21 || 119.81 || 120.42 || 117.51 || 117.84 || 3618000 || 117.84\n2004-09-20 || 116.95 || 121.60 || 116.77 || 119.36 || 5319700 || 119.36\n2004-09-17 || 114.42 || 117.49 || 113.55 || 117.49 || 4741000 || 117.49\n2004-09-16 || 112.34 || 115.80 || 111.65 || 113.97 || 4637800 || 113.97\n2004-09-15 || 110.56 || 114.23 || 110.20 || 112.00 || 5361900 || 112.00\n2004-09-14 || 107.45 || 112.00 || 106.79 || 111.49 || 5419900 || 111.49\n2004-09-13 || 106.63 || 108.41 || 106.46 || 107.50 || 3926000 || 107.50\n2004-09-10 || 101.60 || 106.56 || 101.30 || 105.33 || 4353800 || 105.33\n2004-09-09 || 102.53 || 102.71 || 101.00 || 102.31 || 2032900 || 102.31\n2004-09-08 || 100.74 || 103.03 || 100.50 || 102.30 || 2495300 || 102.30\n2004-09-07 || 101.01 || 102.00 || 99.61 || 101.58 || 2926700 || 101.58\n2004-09-03 || 100.95 || 101.74 || 99.32 || 100.01 || 2578800 || 100.01\n2004-09-02 || 99.19 || 102.37 || 98.94 || 101.51 || 7566900 || 101.51\n2004-09-01 || 102.70 || 102.97 || 99.67 || 100.25 || 4573700 || 100.25\n2004-08-31 || 102.30 || 103.71 || 102.16 || 102.37 || 2461400 || 102.37\n2004-08-30 || 105.28 || 105.49 || 102.01 || 102.01 || 2601000 || 102.01\n2004-08-27 || 108.10 || 108.62 || 105.69 || 106.15 || 3109000 || 106.15\n2004-08-26 || 104.95 || 107.95 || 104.66 || 107.91 || 3551000 || 107.91\n2004-08-25 || 104.96 || 108.00 || 103.88 || 106.00 || 4598900 || 106.00\n2004-08-24 || 111.24 || 111.60 || 103.57 || 104.87 || 7631300 || 104.87\n2004-08-23 || 110.75 || 113.48 || 109.05 || 109.40 || 9137200 || 109.40\n2004-08-20 || 101.01 || 109.08 || 100.50 || 108.31 || 11428600 || 108.31\n2004-08-19 || 100.00 || 104.06 || 95.96 || 100.34 || 22351900 || 100.34\n\n"
      }
     ],
     "prompt_number": 44
    },
    {
     "cell_type": "code",
     "collapsed": false,
     "input": "",
     "language": "python",
     "metadata": {},
     "outputs": []
    }
   ],
   "metadata": {}
  }
 ]
}