Date,Open,High,Low,Close,Volume,Adj Close
2016-12-30,29.200001,29.23,28.620001,28.75,4842900,28.75
2016-12-29,28.99,29.16,28.809999,29.129999,4948900,29.129999
2016-12-28,29.26,29.32,29.040001,29.120001,3661200,29.120001
2016-12-27,29.00,29.23,29.00,29.10,3074900,29.10
2016-12-23,28.780001,29.129999,28.690001,29.049999,4853500,29.049999
2016-12-22,28.99,29.00,28.50,28.74,7356300,28.74
2016-12-21,29.23,29.280001,28.91,29.139999,5948500,29.139999
2016-12-20,29.35,29.559999,29.139999,29.309999,5570800,29.309999
2016-12-19,29.49,29.540001,29.17,29.27,5748200,29.27
2016-12-16,30.049999,30.08,29.389999,29.48,6629400,29.48
2016-12-15,30.16,30.290001,30.030001,30.16,5071600,30.16
2016-12-14,30.26,30.389999,29.85,29.870001,6095500,29.870001
2016-12-13,30.059999,30.639999,30.030001,30.360001,5857700,30.360001
2016-12-12,29.969999,29.969999,29.629999,29.90,3420600,29.90
2016-12-09,30.32,30.629999,29.959999,30.120001,4373400,30.120001
2016-12-08,30.27,30.27,29.860001,30.040001,4048100,30.040001
2016-12-07,29.48,29.940001,29.25,29.93,3901200,29.93
2016-12-06,29.309999,29.610001,29.200001,29.51,4326500,29.51
2016-12-05,28.940001,29.290001,28.870001,29.02,3919300,29.02
2016-12-02,28.52,28.870001,28.389999,28.860001,5171600,28.860001
2016-12-01,29.50,29.52,28.34,28.549999,12389900,28.549999
2016-11-30,29.549999,29.82,29.40,29.690001,6393900,29.690001
2016-11-29,29.58,29.75,29.139999,29.549999,9250300,29.549999
2016-11-28,29.709999,29.940001,29.540001,29.66,5328300,29.66
2016-11-25,29.75,29.809999,29.610001,29.66,2101800,29.66
2016-11-23,29.90,30.129999,29.74,29.889999,4017500,29.889999
2016-11-22,29.969999,30.15,29.77,29.91,8874900,29.91
2016-11-21,29.60,29.74,29.459999,29.65,4189500,29.65
2016-11-18,29.43,29.57,29.190001,29.469999,4835300,29.469999
2016-11-17,30.00,30.02,29.35,29.469999,7061700,29.469999
2016-11-16,29.09,29.90,29.09,29.860001,8802600,29.860001
2016-11-15,29.309999,29.440001,28.77,29.200001,11135600,29.200001
2016-11-14,29.280001,29.60,28.809999,28.85,8499700,28.85
2016-11-11,29.059999,30.08,28.76,29.93,7468200,29.93
2016-11-10,30.549999,30.549999,29.370001,29.440001,10104300,29.440001
2016-11-09,30.639999,30.99,30.309999,30.59,8986200,30.59
2016-11-08,31.200001,31.50,31.01,31.34,4054500,31.34
2016-11-07,30.719999,31.379999,30.68,31.35,3942500,31.35
2016-11-04,30.209999,30.450001,30.02,30.24,4428700,30.24
2016-11-03,30.35,30.50,30.18,30.280001,4808200,30.280001
2016-11-02,30.67,30.73,30.24,30.389999,5274700,30.389999
2016-11-01,31.120001,31.200001,30.48,30.709999,5815800,30.709999
2016-10-31,30.93,31.129999,30.84,31.10,3212300,31.10
2016-10-28,30.940001,31.10,30.76,30.77,5210800,30.77
2016-10-27,31.23,31.26,30.75,30.77,6243200,30.77
2016-10-26,31.190001,31.43,31.07,31.209999,4121500,31.209999
2016-10-25,31.40,31.620001,31.379999,31.549999,3214700,31.549999
2016-10-24,31.139999,31.41,31.08,31.41,3768900,31.41
2016-10-21,30.92,31.139999,30.76,31.08,3817100,31.08
2016-10-20,30.93,31.15,30.799999,31.059999,7329800,31.059999
2016-10-19,30.950001,31.040001,30.66,30.98,6733000,30.98
2016-10-18,30.91,30.98,30.690001,30.860001,5487500,30.860001
2016-10-17,30.52,30.76,30.379999,30.57,7598400,30.57
2016-10-14,31.059999,31.27,30.57,30.66,9822900,30.66
2016-10-13,30.93,30.93,29.52,30.530001,17323000,30.530001
2016-10-12,30.90,31.41,30.700001,31.35,9587000,31.35
2016-10-11,30.99,30.99,30.51,30.73,10157600,30.73
2016-10-10,31.190001,31.48,31.16,31.280001,7810500,31.280001
2016-10-07,30.879999,31.209999,30.65,31.18,5753400,31.18
2016-10-06,30.700001,30.809999,30.379999,30.77,4099900,30.77
2016-10-05,30.67,30.709999,30.50,30.530001,6205000,30.530001
2016-10-04,30.82,30.92,30.360001,30.389999,5104800,30.389999
2016-10-03,30.639999,30.809999,30.57,30.719999,4198500,30.719999
2016-09-30,30.290001,30.68,30.23,30.59,5725700,30.59
2016-09-29,30.309999,30.65,30.17,30.40,5985800,30.40
2016-09-28,30.469999,30.50,30.129999,30.33,4125100,30.33
2016-09-27,29.799999,30.43,29.65,30.40,5707200,30.40
2016-09-26,30.02,30.07,29.709999,29.84,4363300,29.84
2016-09-23,30.65,30.67,30.02,30.120001,7959800,30.120001
2016-09-22,30.76,30.950001,30.51,30.66,5329000,30.66
2016-09-21,30.09,30.559999,30.049999,30.50,8097200,30.50
2016-09-20,30.16,30.24,29.889999,29.90,5763300,29.90
2016-09-19,29.91,30.120001,29.870001,29.93,7696400,29.93
2016-09-16,29.129999,29.219999,28.77,28.91,7329300,28.91
2016-09-15,28.610001,29.27,28.610001,29.18,6305100,29.18
2016-09-14,28.52,28.76,28.360001,28.620001,5088700,28.620001
2016-09-13,28.709999,28.780001,28.309999,28.49,6857800,28.49
2016-09-12,28.549999,29.040001,28.200001,28.99,5844500,28.99
2016-09-09,29.299999,29.33,28.549999,28.59,8325600,28.59
2016-09-08,29.90,29.92,29.639999,29.790001,6361600,29.790001
2016-09-07,30.35,30.549999,29.780001,29.82,14429800,29.82
2016-09-06,29.51,29.719999,29.299999,29.49,6433000,29.49
2016-09-02,29.10,29.209999,29.030001,29.139999,6050200,29.139999
2016-09-01,28.690001,29.030001,28.629999,28.959999,6066600,28.959999
2016-08-31,28.76,28.98,28.67,28.74,4674700,28.74
2016-08-30,28.59,28.690001,28.530001,28.620001,5001800,28.620001
2016-08-29,28.58,28.77,28.559999,28.700001,3143900,28.700001
2016-08-26,28.60,28.90,28.43,28.639999,5267500,28.639999
2016-08-25,28.629999,28.84,28.52,28.60,6388200,28.60
2016-08-24,28.57,28.60,28.34,28.389999,5391500,28.389999
2016-08-23,28.60,28.690001,28.459999,28.50,5501800,28.50
2016-08-22,28.299999,28.48,28.219999,28.40,6415400,28.40
2016-08-19,28.629999,28.690001,28.51,28.639999,6241800,28.639999
2016-08-18,28.91,29.200001,28.84,29.16,4254200,29.16
2016-08-17,29.00,29.00,28.74,28.98,6996800,28.98
2016-08-16,29.16,29.200001,28.98,29.08,5914400,29.08
2016-08-15,29.379999,29.450001,29.309999,29.389999,3187000,29.389999
2016-08-12,29.17,29.27,29.059999,29.24,3481800,29.24
2016-08-11,29.139999,29.370001,28.799999,29.139999,9134000,29.139999
2016-08-10,29.42,29.450001,29.18,29.219999,8229100,29.219999
2016-08-09,29.18,29.43,29.139999,29.40,6660600,29.40
2016-08-08,28.76,29.139999,28.709999,29.09,8731700,29.09
2016-08-05,28.65,28.85,28.629999,28.790001,5573000,28.790001
2016-08-04,28.219999,28.43,28.120001,28.40,3165000,28.40
2016-08-03,28.08,28.24,27.91,28.16,3872000,28.16
2016-08-02,28.49,28.49,28.059999,28.16,6088500,28.16
2016-08-01,28.35,28.75,28.35,28.620001,7328200,28.620001
2016-07-29,28.10,28.10,27.66,27.780001,7366600,27.780001
2016-07-28,28.290001,28.389999,28.00,28.139999,4746300,28.139999
2016-07-27,28.49,28.49,27.940001,28.10,7057700,28.10
2016-07-26,27.969999,28.41,27.959999,28.33,10178800,28.33
2016-07-25,27.49,27.92,27.49,27.860001,7799700,27.860001
2016-07-22,27.530001,27.790001,27.48,27.74,5116800,27.74
2016-07-21,27.67,27.82,27.42,27.48,6369300,27.48
2016-07-20,27.40,27.59,27.280001,27.549999,5805100,27.549999
2016-07-19,27.379999,27.52,27.190001,27.27,4997300,27.27
2016-07-18,27.309999,27.65,27.15,27.639999,7767300,27.639999
2016-07-15,27.190001,27.26,26.969999,27.01,5996500,27.01
2016-07-14,27.00,27.23,26.639999,27.110001,12145100,27.110001
2016-07-13,26.92,27.01,26.76,26.889999,10553300,26.889999
2016-07-12,27.200001,27.290001,26.84,26.969999,8538700,26.969999
2016-07-11,27.16,27.370001,27.129999,27.200001,6051600,27.200001
2016-07-08,26.50,26.799999,26.41,26.73,5780600,26.73
2016-07-07,26.25,26.530001,26.24,26.309999,5327900,26.309999
2016-07-06,25.799999,26.200001,25.75,26.15,6062900,26.15
2016-07-05,26.16,26.299999,26.120001,26.26,5678400,26.26
2016-07-01,26.629999,26.65,26.49,26.530001,5939300,26.530001
2016-06-30,26.07,26.42,25.83,26.23,9765900,26.23
2016-06-29,25.68,25.969999,25.67,25.799999,8758600,25.799999
2016-06-28,25.219999,25.370001,25.09,25.26,14428100,25.26
2016-06-27,24.639999,24.959999,24.360001,24.90,10314300,24.90
2016-06-24,25.59,26.200001,25.51,25.68,9529800,24.751
2016-06-23,26.639999,26.809999,26.52,26.809999,6708600,25.84012
2016-06-22,26.60,26.92,26.52,26.540001,8010400,25.579889
2016-06-21,26.450001,26.65,26.34,26.59,6095200,25.62808
2016-06-20,26.32,26.639999,26.280001,26.370001,10019300,25.416039
2016-06-17,25.889999,25.93,25.60,25.85,5813100,24.91485
2016-06-16,25.51,25.91,25.379999,25.860001,4637700,24.924489
2016-06-15,25.67,26.030001,25.66,25.84,6926800,24.905212
2016-06-14,25.540001,25.709999,25.389999,25.57,7191500,24.644979
2016-06-13,25.549999,25.82,25.50,25.629999,7414600,24.702808
2016-06-10,25.90,25.969999,25.540001,25.860001,6699400,24.924489
2016-06-09,25.91,26.25,25.91,26.23,5760100,25.281102
2016-06-08,26.51,26.58,26.290001,26.33,6173600,25.377485
2016-06-07,25.719999,26.120001,25.700001,26.059999,6624300,25.117252
2016-06-06,25.60,25.67,25.43,25.469999,7579500,24.548596
2016-06-03,25.34,25.60,25.309999,25.530001,5041800,24.606427
2016-06-02,25.209999,25.25,25.07,25.18,4188200,24.269088
2016-06-01,24.719999,25.26,24.719999,25.25,6126800,24.336555
2016-05-31,24.83,24.85,24.530001,24.719999,7999900,23.825728
2016-05-27,24.93,25.01,24.780001,24.799999,5381300,23.902834
2016-05-26,24.799999,24.92,24.59,24.790001,8204700,23.893197
2016-05-25,24.610001,24.719999,24.52,24.620001,5151600,23.729347
2016-05-24,24.309999,24.57,24.26,24.469999,7573600,23.584772
2016-05-23,24.629999,24.76,24.209999,24.27,6840000,23.392008
2016-05-20,23.50,24.02,23.43,23.91,8380600,23.045031
2016-05-19,23.309999,23.32,23.049999,23.25,3868700,22.408907
2016-05-18,23.00,23.639999,22.90,23.52,10028100,22.66914
2016-05-17,23.200001,23.309999,22.91,22.950001,4017400,22.119761
2016-05-16,22.969999,23.24,22.91,23.110001,4654300,22.273973
2016-05-13,22.85,23.00,22.77,22.82,4837700,21.994463
2016-05-12,23.23,23.290001,22.75,22.99,7674600,22.158313
2016-05-11,23.360001,23.450001,23.129999,23.219999,6185400,22.379992
2016-05-10,23.299999,23.440001,23.24,23.389999,5374500,22.543842
2016-05-09,23.40,23.49,23.200001,23.370001,5189800,22.524567
2016-05-06,23.50,23.610001,23.34,23.41,5373300,22.563119
2016-05-05,23.450001,23.690001,23.40,23.50,7238400,22.649863
2016-05-04,23.309999,23.549999,23.23,23.42,7789900,22.572758
2016-05-03,23.35,23.450001,23.16,23.32,9323900,22.476375
2016-05-02,23.58,23.75,23.459999,23.690001,6112100,22.83299
2016-04-29,24.00,24.01,23.42,23.59,14955900,22.736608
2016-04-28,24.65,24.879999,24.07,24.16,12170200,23.285987
2016-04-27,24.90,25.34,24.82,25.25,7302200,24.336555
2016-04-26,25.200001,25.35,24.98,25.01,9920000,24.105238
2016-04-25,25.15,25.33,24.950001,25.01,7772500,24.105238
2016-04-22,25.18,25.309999,24.950001,25.07,6447400,24.163067
2016-04-21,25.299999,25.35,25.00,25.16,6044400,24.249811
2016-04-20,24.93,25.25,24.74,25.120001,9391300,24.211259
2016-04-19,25.52,25.67,25.15,25.16,9378700,24.249811
2016-04-18,25.379999,25.68,25.32,25.50,6507600,24.577511
2016-04-15,25.51,25.58,25.370001,25.459999,8019100,24.538957
2016-04-14,25.299999,25.530001,25.09,25.299999,13870800,24.384746
2016-04-13,25.950001,26.209999,25.780001,26.17,9082700,25.223273
2016-04-12,25.700001,25.719999,25.309999,25.57,4766900,24.644979
2016-04-11,25.700001,25.84,25.50,25.51,5406300,24.58715
2016-04-08,25.75,25.809999,25.209999,25.280001,8214600,24.365471
2016-04-07,25.49,25.52,25.25,25.370001,7774400,24.452215
2016-04-06,25.15,25.74,25.02,25.620001,8333100,24.693171
2016-04-05,25.51,25.629999,25.24,25.51,8612600,24.58715
2016-04-04,26.129999,26.129999,25.809999,25.85,4302700,24.91485
2016-04-01,25.879999,26.209999,25.77,26.120001,5091200,25.175083
2016-03-31,26.280001,26.440001,26.18,26.200001,5369100,25.252189
2016-03-30,26.32,26.620001,26.32,26.459999,5999600,25.502781
2016-03-29,25.559999,26.02,25.440001,25.969999,4550800,25.030508
2016-03-28,25.719999,25.76,25.540001,25.629999,2197200,24.702808
2016-03-24,25.52,25.75,25.440001,25.73,5549000,24.79919
2016-03-23,25.82,25.82,25.540001,25.68,5465900,24.751
2016-03-22,25.76,26.059999,25.66,25.809999,6247400,24.876296
2016-03-21,25.879999,26.02,25.75,25.93,5494100,24.991956
2016-03-18,25.879999,26.25,25.799999,26.040001,7208700,25.097977
2016-03-17,25.74,25.85,25.620001,25.77,6264700,24.837744
2016-03-16,24.76,25.799999,24.719999,25.780001,10874100,24.847383
2016-03-15,24.90,25.200001,24.73,24.879999,8839800,23.97994
2016-03-14,25.309999,25.379999,25.110001,25.219999,4109400,24.30764
2016-03-11,25.00,25.379999,24.99,25.35,7560000,24.432938
2016-03-10,24.860001,25.00,24.51,24.74,6483700,23.845005
2016-03-09,24.719999,24.790001,24.52,24.74,5807300,23.845005
2016-03-08,24.360001,24.85,24.32,24.65,11734000,23.758261
2016-03-07,24.40,24.719999,24.059999,24.700001,8971500,23.806453
2016-03-04,24.559999,24.950001,24.440001,24.65,7264600,23.758261
2016-03-03,24.629999,24.870001,24.450001,24.559999,7957500,23.671516
2016-03-02,24.450001,24.700001,24.379999,24.620001,5841300,23.729347
2016-03-01,24.15,24.68,23.99,24.58,9858800,23.690793
2016-02-29,23.57,23.75,23.459999,23.549999,6614000,22.698054
2016-02-26,23.690001,24.09,23.42,23.77,9920900,22.910096
2016-02-25,23.68,23.700001,23.379999,23.690001,5076800,22.83299
2016-02-24,23.08,23.50,22.83,23.42,5267500,22.572758
2016-02-23,23.74,23.75,23.26,23.40,5802500,22.553481
2016-02-22,24.02,24.129999,23.85,23.959999,7250300,23.093222
2016-02-19,23.799999,24.030001,23.51,23.780001,8950300,22.919735
2016-02-18,23.98,24.190001,23.76,23.799999,12780200,22.93901
2016-02-17,23.360001,23.74,23.27,23.639999,11956100,22.784798
2016-02-16,22.620001,23.690001,22.59,23.34,13843800,22.495652
2016-02-12,22.290001,22.32,21.92,22.24,7326900,21.435445
2016-02-11,22.16,22.360001,21.790001,22.00,10394600,21.204127
2016-02-10,22.67,22.91,22.280001,22.299999,5761600,21.493274
2016-02-09,22.23,22.68,22.07,22.559999,8426600,21.743868
2016-02-08,22.48,22.91,22.26,22.799999,8355200,21.975186
2016-02-05,23.01,23.360001,22.66,22.75,9325400,21.926995
2016-02-04,22.969999,23.25,22.92,23.23,6473100,22.38963
2016-02-03,22.75,23.10,22.59,22.92,13083200,22.090846
2016-02-02,22.299999,22.620001,22.280001,22.559999,13487900,21.743868
2016-02-01,22.18,22.549999,22.15,22.459999,5389200,21.647486
2016-01-29,21.870001,22.40,21.870001,22.35,9010200,21.541466
2016-01-28,21.780001,21.870001,21.48,21.629999,7169000,20.847512
2016-01-27,21.719999,22.00,21.610001,21.68,6432800,20.895704
2016-01-26,21.780001,21.860001,21.50,21.59,7709700,20.80896
2016-01-25,21.709999,22.07,21.700001,21.790001,8463700,21.001725
2016-01-22,21.76,21.950001,21.620001,21.93,8369200,21.13666
2016-01-21,21.15,21.469999,20.85,21.33,9105000,20.558365
2016-01-20,20.84,21.209999,20.74,21.09,10815300,20.327048
2016-01-19,21.629999,21.799999,21.23,21.66,14807000,20.876427
2016-01-15,20.559999,21.280001,20.559999,21.10,12066200,20.336686
2016-01-14,20.73,21.870001,20.700001,21.82,18687600,21.030639
2016-01-13,20.90,21.07,20.450001,20.48,12858400,19.739115
2016-01-12,21.23,21.24,20.51,20.75,11629400,19.999347
2016-01-11,21.17,21.25,20.700001,20.93,9771200,20.172836
2016-01-08,21.27,21.40,20.77,20.809999,9290700,20.057176
2016-01-07,20.879999,21.379999,20.82,21.10,11242800,20.336686
2016-01-06,21.66,21.709999,21.26,21.34,8063200,20.568004
2016-01-05,22.18,22.42,21.950001,21.950001,7642100,21.155937
2016-01-04,22.24,22.299999,21.860001,22.09,9145100,21.290872
2015-12-31,22.860001,23.00,22.57,22.75,3898300,21.926995
2015-12-30,23.049999,23.09,22.84,22.879999,2574100,22.052292
2015-12-29,23.07,23.23,22.98,23.08,4136700,22.245057
2015-12-28,23.15,23.190001,22.85,23.01,3100100,22.17759
2015-12-24,23.15,23.280001,23.08,23.15,2009500,22.312525
2015-12-23,23.200001,23.209999,22.969999,23.08,6172900,22.245057
2015-12-22,22.98,23.09,22.950001,23.059999,4553900,22.22578
2015-12-21,22.93,23.049999,22.75,22.950001,4958700,22.119761
2015-12-18,22.77,23.08,22.719999,22.93,8648000,22.100484
2015-12-17,23.09,23.290001,22.950001,22.959999,8925700,22.129398
2015-12-16,23.110001,23.23,22.889999,23.16,7384800,22.322163
2015-12-15,22.42,22.90,22.42,22.82,9417300,21.994463
2015-12-14,22.33,22.41,22.07,22.219999,7898600,21.416168
2015-12-11,22.42,22.559999,22.16,22.18,11326300,21.377616
2015-12-10,22.719999,22.85,22.610001,22.65,7171900,21.830613
2015-12-09,22.950001,23.01,22.65,22.73,8663600,21.907718
2015-12-08,23.00,23.219999,22.879999,23.08,6133900,22.245057
2015-12-07,23.450001,23.50,23.18,23.24,4634000,22.399269
2015-12-04,22.83,23.370001,22.73,23.309999,6355600,22.466736
2015-12-03,23.280001,23.309999,22.82,22.93,5884700,22.100484
2015-12-02,23.190001,23.360001,23.059999,23.190001,6829100,22.351078
2015-12-01,22.84,23.35,22.83,23.280001,10256000,22.437823
2015-11-30,22.440001,22.870001,22.379999,22.76,8612900,21.936634
2015-11-27,22.389999,22.639999,22.34,22.450001,3995600,21.637849
2015-11-25,22.57,22.66,22.51,22.559999,5442600,21.743868
2015-11-24,22.43,22.58,22.16,22.50,8911500,21.686039
2015-11-23,22.92,22.940001,22.540001,22.57,5502100,21.753507
2015-11-20,22.809999,22.889999,22.709999,22.83,6039900,22.004101
2015-11-19,22.940001,22.940001,22.59,22.67,7115100,21.84989
2015-11-18,22.379999,22.559999,22.15,22.52,8010400,21.705316
2015-11-17,22.43,22.82,22.379999,22.52,7148400,21.705316
2015-11-16,21.83,22.379999,21.799999,22.35,7121500,21.541466
2015-11-13,22.07,22.15,21.57,21.889999,7883500,21.098106
2015-11-12,22.440001,22.68,22.24,22.24,5685100,21.435445
2015-11-11,22.42,22.700001,22.280001,22.58,5255100,21.763145
2015-11-10,22.51,22.67,22.33,22.51,7388700,21.695678
2015-11-09,22.75,22.98,22.68,22.959999,8629200,22.129398
2015-11-06,22.59,22.83,22.43,22.82,8805900,21.994463
2015-11-05,23.23,23.23,22.950001,22.98,8345300,22.148674
2015-11-04,23.10,23.66,23.049999,23.549999,14372000,22.698054
2015-11-03,22.24,22.950001,22.110001,22.77,12846400,21.946272
2015-11-02,21.860001,22.139999,21.77,22.10,5716700,21.30051
2015-10-30,21.84,22.07,21.65,21.959999,8791800,21.165574
2015-10-29,21.809999,21.82,21.52,21.82,7939100,21.030639
2015-10-28,22.07,22.27,21.870001,22.08,9913700,21.281233
2015-10-27,22.059999,22.299999,21.879999,22.200001,6885400,21.396893
2015-10-26,22.469999,22.52,21.93,22.16,12350400,21.358339
2015-10-23,22.75,22.75,22.40,22.469999,11854100,21.657124
2015-10-22,22.389999,22.620001,22.32,22.51,8214500,21.695678
2015-10-21,22.33,22.450001,22.139999,22.219999,8154300,21.416168
2015-10-20,22.200001,22.42,22.17,22.309999,6718400,21.502912
2015-10-19,22.08,22.299999,21.959999,22.23,8940900,21.425807
2015-10-16,22.01,22.219999,21.99,22.16,9239600,21.358339
2015-10-15,22.549999,22.790001,21.790001,21.950001,17867300,21.155937
2015-10-14,21.780001,22.530001,21.66,22.34,22801100,21.531828
2015-10-13,21.82,22.030001,21.68,21.940001,12740800,21.146299
2015-10-12,22.07,22.200001,22.01,22.09,6779500,21.290872
2015-10-09,22.309999,22.43,21.91,21.950001,11648800,21.155937
2015-10-08,21.780001,22.27,21.67,22.25,10343500,21.445083
2015-10-07,21.68,22.10,21.629999,21.93,13647100,21.13666
2015-10-06,21.059999,21.360001,20.959999,21.23,10577700,20.461983
2015-10-05,21.059999,21.440001,20.790001,21.40,10938100,20.625833
2015-10-02,20.209999,20.77,20.209999,20.76,15271100,20.008986
2015-10-01,20.950001,21.00,20.60,20.860001,14508200,20.105369
2015-09-30,20.360001,20.790001,20.33,20.75,12400200,19.999347
2015-09-29,19.620001,19.950001,19.49,19.889999,10919600,19.170458
2015-09-28,19.969999,20.049999,19.58,19.629999,15576100,18.919864
2015-09-25,20.16,20.299999,19.959999,20.049999,10742300,19.32467
2015-09-24,19.889999,20.030001,19.559999,19.99,11088800,19.266841
2015-09-23,19.65,20.290001,19.60,20.01,22169600,19.286118
2015-09-22,20.17,20.24,19.879999,19.950001,13482400,19.228289
2015-09-21,20.530001,20.719999,20.40,20.530001,12292100,19.787307
2015-09-18,20.530001,20.76,20.35,20.610001,14057800,19.864413
2015-09-17,20.58,21.02,20.57,20.66,11394200,19.912603
2015-09-16,20.709999,20.75,20.459999,20.67,11471100,19.922242
2015-09-15,20.16,20.559999,20.040001,20.389999,11469800,19.65237
2015-09-14,19.99,20.17,19.889999,20.040001,7790800,19.315033
2015-09-11,19.74,19.950001,19.610001,19.90,9549900,19.180097
2015-09-10,19.799999,19.91,19.27,19.700001,17806400,18.987333
2015-09-09,20.440001,20.66,19.82,19.879999,10318700,19.16082
2015-09-08,19.959999,20.059999,19.82,20.049999,10390900,19.32467
2015-09-04,19.700001,19.83,19.60,19.67,8944000,18.958418
2015-09-03,20.15,20.24,20.02,20.07,8174900,19.343947
2015-09-02,19.700001,20.07,19.65,19.940001,14670900,19.218651
2015-09-01,19.35,19.76,19.25,19.41,14185700,18.707823
2015-08-31,20.16,20.190001,19.75,19.879999,9081400,19.16082
2015-08-28,19.629999,20.08,19.549999,20.00,10980800,19.276479
2015-08-27,19.620001,19.940001,19.58,19.940001,17880000,19.218651
2015-08-26,19.34,19.48,18.940001,19.450001,20952300,18.746377
2015-08-25,19.73,20.01,18.700001,18.76,25640300,18.081338
2015-08-24,17.74,19.43,17.32,18.76,31876000,18.081338
2015-08-21,19.25,19.51,18.870001,18.879999,20217500,18.196996
2015-08-20,19.790001,20.07,19.610001,19.610001,12865500,18.900589
2015-08-19,20.00,20.059999,19.629999,19.91,12520400,19.189735
2015-08-18,20.18,20.200001,20.01,20.030001,10410700,19.305395
2015-08-17,19.90,20.309999,19.690001,20.280001,18060200,19.546351
2015-08-14,20.370001,20.40,20.219999,20.379999,11355400,19.642732
2015-08-13,20.549999,20.690001,20.41,20.540001,7873400,19.796945
2015-08-12,20.530001,20.780001,20.18,20.75,20957100,19.999347
2015-08-11,21.00,21.10,20.549999,20.83,18685200,20.076453
2015-08-10,21.120001,21.889999,20.92,21.610001,25398700,20.828237
2015-08-07,21.26,21.41,20.99,21.030001,16644500,20.269219
2015-08-06,21.42,21.549999,21.01,21.280001,12945100,20.510175
2015-08-05,21.549999,21.870001,21.52,21.610001,7506500,20.828237
2015-08-04,21.83,21.92,21.34,21.450001,13832400,20.674025
2015-08-03,21.90,21.90,21.52,21.719999,11945800,20.934256
2015-07-31,22.549999,22.610001,22.030001,22.110001,16313800,21.310149
2015-07-30,22.23,22.780001,22.190001,22.700001,17400600,21.878805
2015-07-29,21.82,22.27,21.74,22.110001,12780100,21.310149
2015-07-28,21.709999,21.99,21.60,21.879999,13102700,21.088468
2015-07-27,21.57,21.690001,21.33,21.629999,10167100,20.847512
2015-07-24,22.059999,22.209999,21.610001,21.639999,15045700,20.85715
2015-07-23,22.129999,22.50,22.09,22.309999,16251500,21.502912
2015-07-22,22.469999,22.540001,22.110001,22.219999,17279900,21.416168
2015-07-21,22.940001,23.16,22.83,22.879999,9372700,22.052292
2015-07-20,23.030001,23.040001,22.620001,22.90,12307200,22.071569
2015-07-17,22.950001,23.09,22.780001,23.030001,10314200,22.196867
2015-07-16,22.049999,22.83,21.700001,22.73,29850800,21.907718
2015-07-15,22.709999,22.91,22.41,22.559999,13861500,21.743868
2015-07-14,22.77,22.90,22.690001,22.799999,8778400,21.975186
2015-07-13,22.690001,22.879999,22.559999,22.860001,11501200,22.033017
2015-07-10,22.34,22.67,22.34,22.57,9042600,21.753507
2015-07-09,22.58,22.65,22.110001,22.219999,12147200,21.416168
2015-07-08,22.59,22.66,22.18,22.23,13956700,21.425807
2015-07-07,22.809999,23.00,22.440001,22.959999,10131500,22.129398
2015-07-06,23.00,23.26,22.870001,22.940001,7476100,22.110122
2015-07-02,23.00,23.33,22.950001,23.15,7884900,22.312525
2015-07-01,23.129999,23.23,22.85,22.93,12403200,22.100484
2015-06-30,22.860001,23.129999,22.67,22.709999,15836800,21.888442
2015-06-29,22.67,22.940001,22.360001,22.379999,14494500,21.57038
2015-06-26,23.92,24.040001,23.440001,23.629999,14805800,22.073496
2015-06-25,24.040001,24.33,24.00,24.08,8369700,22.493855
2015-06-24,23.959999,24.00,23.83,23.90,9368200,22.325711
2015-06-23,24.01,24.040001,23.75,23.93,9339600,22.353736
2015-06-22,23.66,23.889999,23.60,23.84,13407100,22.269664
2015-06-19,23.620001,23.68,23.389999,23.40,11609100,21.858646
2015-06-18,23.66,23.83,23.57,23.76,11225200,22.194934
2015-06-17,23.559999,23.700001,23.450001,23.60,12642300,22.045473
2015-06-16,23.24,23.65,23.200001,23.58,12381400,22.02679
2015-06-15,23.389999,23.440001,23.23,23.26,12984800,21.727868
2015-06-12,23.540001,23.76,23.40,23.67,12115900,22.110862
2015-06-11,23.66,23.709999,23.459999,23.51,12836500,21.961401
2015-06-10,23.049999,23.34,23.00,23.33,14611900,21.793257
2015-06-09,22.870001,23.10,22.709999,22.83,14045900,21.326192
2015-06-08,22.870001,22.92,22.60,22.65,9155900,21.158048
2015-06-05,22.82,23.040001,22.75,22.860001,9277100,21.354217
2015-06-04,23.27,23.43,22.780001,22.98,16981800,21.466311
2015-06-03,23.780001,23.799999,23.48,23.66,10846500,22.10152
2015-06-02,23.98,24.00,23.639999,23.67,12267300,22.110862
2015-06-01,24.18,24.24,23.93,24.139999,10391300,22.549902
2015-05-29,24.049999,24.43,23.940001,24.280001,13170000,22.680682
2015-05-28,24.49,24.65,24.360001,24.450001,10416600,22.839484
2015-05-27,24.17,24.700001,24.10,24.60,14361100,22.979603
2015-05-26,24.17,24.379999,24.15,24.26,10911600,22.661999
2015-05-22,24.370001,24.58,24.200001,24.200001,8574500,22.605951
2015-05-21,24.379999,24.43,24.15,24.24,12175800,22.643316
2015-05-20,24.52,24.67,24.41,24.58,9053200,22.96092
2015-05-19,24.48,24.66,24.459999,24.59,10063100,22.970262
2015-05-18,24.48,24.48,24.370001,24.41,9387100,22.802118
2015-05-15,24.450001,24.60,24.41,24.559999,5952400,22.942237
2015-05-14,24.370001,24.52,24.309999,24.41,9130500,22.802118
2015-05-13,24.48,24.67,24.389999,24.440001,6596700,22.830142
2015-05-12,24.18,24.50,24.139999,24.379999,10406900,22.774093
2015-05-11,24.58,24.620001,24.34,24.370001,6256500,22.764754
2015-05-08,24.459999,24.74,24.389999,24.549999,11054400,22.932895
2015-05-07,24.35,24.41,24.23,24.370001,7299600,22.764754
2015-05-06,24.379999,24.51,24.25,24.450001,8302200,22.839484
2015-05-05,24.200001,24.450001,24.17,24.290001,13233000,22.690023
2015-05-04,24.559999,24.610001,24.280001,24.32,9436900,22.718046
2015-05-01,24.700001,24.84,24.57,24.74,9732900,23.110381
2015-04-30,24.50,24.620001,24.360001,24.440001,16033300,22.830142
2015-04-29,24.85,24.90,24.59,24.790001,12642500,23.157088
2015-04-28,25.23,25.290001,24.799999,25.01,14437100,23.362596
2015-04-27,24.889999,25.77,24.77,25.41,25744900,23.736248
2015-04-24,25.190001,25.309999,24.690001,24.91,28481800,23.269183
2015-04-23,23.84,24.42,23.700001,24.299999,22973300,22.699363
2015-04-22,23.40,23.84,23.389999,23.84,15880200,22.269664
2015-04-21,23.299999,23.370001,23.16,23.33,13191400,21.793257
2015-04-20,23.40,23.620001,23.190001,23.27,15253500,21.73721
2015-04-17,23.040001,23.25,22.870001,23.219999,16113600,21.690502
2015-04-16,23.51,23.549999,22.65,23.24,28320800,21.709185
2015-04-15,23.16,23.639999,23.09,23.51,16883000,21.961401
2015-04-14,23.24,23.299999,22.83,23.18,13787000,21.653138
2015-04-13,23.51,23.690001,23.309999,23.33,11125700,21.793257
2015-04-10,23.73,23.799999,23.379999,23.50,10531900,21.95206
2015-04-09,23.25,23.67,23.24,23.440001,10183300,21.896012
2015-04-08,23.129999,23.35,23.08,23.200001,10835200,21.671821
2015-04-07,23.540001,23.629999,23.35,23.389999,13305600,21.849305
2015-04-06,23.200001,23.74,23.190001,23.540001,11439200,21.989426
2015-04-02,23.620001,23.83,23.58,23.690001,12443500,22.129545
2015-04-01,23.43,23.469999,23.139999,23.23,13314800,21.699844
2015-03-31,23.41,23.559999,23.32,23.48,13621500,21.933376
2015-03-30,22.780001,23.299999,22.780001,23.25,14707100,21.718527
2015-03-27,22.91,23.120001,22.66,22.940001,20264000,21.428947
2015-03-26,23.059999,23.51,22.959999,23.200001,36432500,21.671821
2015-03-25,24.440001,24.450001,23.08,23.18,32339400,21.653138
2015-03-24,24.610001,24.700001,24.450001,24.50,9071500,22.88619
2015-03-23,24.879999,24.950001,24.75,24.799999,9110900,23.166428
2015-03-20,24.799999,24.90,24.68,24.77,7196900,23.138405
2015-03-19,24.90,25.15,24.629999,24.66,11699700,23.03565
2015-03-18,24.51,24.90,24.15,24.709999,14551700,23.082356
2015-03-17,24.049999,24.440001,23.950001,24.309999,12558800,22.708704
2015-03-16,23.969999,24.389999,23.90,24.280001,18384800,22.680682
2015-03-13,23.66,23.969999,23.65,23.879999,9748200,22.307028
2015-03-12,23.50,23.75,23.469999,23.530001,10892000,21.980084
2015-03-11,23.41,23.719999,23.41,23.49,9485000,21.942718
2015-03-10,23.02,23.26,22.91,23.049999,12405600,21.5317
2015-03-09,23.67,23.700001,23.26,23.450001,15598700,21.905354
2015-03-06,24.25,24.379999,24.040001,24.09,6375000,22.503196
2015-03-05,24.459999,24.48,24.139999,24.459999,6882400,22.848824
2015-03-04,24.57,24.60,24.129999,24.33,9415000,22.727387
2015-03-03,24.709999,24.73,24.40,24.50,7485300,22.88619
2015-03-02,24.40,24.629999,24.40,24.629999,7081200,23.007626
2015-02-27,24.75,24.780001,24.469999,24.530001,8541000,22.914214
2015-02-26,24.799999,24.99,24.65,24.68,7588500,23.054333
2015-02-25,25.049999,25.32,24.99,25.040001,10388400,23.390621
2015-02-24,24.379999,25.08,24.35,25.040001,15932700,23.390621
2015-02-23,24.41,24.43,24.129999,24.219999,7827400,22.624633
2015-02-20,24.700001,24.709999,24.299999,24.440001,7268000,22.830142
2015-02-19,24.68,24.709999,24.459999,24.52,9929400,22.904873
2015-02-18,24.690001,24.85,24.610001,24.709999,7433100,23.082356
2015-02-17,24.690001,24.889999,24.68,24.77,10525500,23.138405
2015-02-13,24.450001,24.959999,24.40,24.84,11637500,23.203794
2015-02-12,24.41,24.48,24.15,24.469999,10136200,22.858165
2015-02-11,23.879999,24.35,23.77,24.290001,14211100,22.690023
2015-02-10,23.90,23.950001,23.459999,23.860001,17077300,22.288347
2015-02-09,22.92,22.940001,22.49,22.67,12821100,21.176732
2015-02-06,23.450001,23.629999,23.049999,23.10,16208800,21.578408
2015-02-05,23.719999,23.76,23.309999,23.66,12016600,22.10152
2015-02-04,23.59,23.75,23.450001,23.58,11266500,22.02679
2015-02-03,23.34,23.440001,23.059999,23.15,16676200,21.625114
2015-02-02,23.030001,23.08,22.709999,22.940001,12854500,21.428947
2015-01-30,22.99,23.120001,22.67,22.709999,17590300,21.214096
2015-01-29,23.690001,23.799999,23.08,23.290001,19411300,21.755893
2015-01-28,24.440001,24.49,23.85,23.93,16762900,22.353736
2015-01-27,24.129999,24.26,23.950001,24.190001,14735300,22.59661
2015-01-26,23.950001,24.190001,23.90,24.16,14091400,22.568585
2015-01-23,23.93,24.299999,23.879999,23.99,13027300,22.409783
2015-01-22,23.200001,23.719999,22.889999,23.709999,25334400,22.148226
2015-01-21,23.00,23.290001,22.959999,23.209999,17966600,21.681161
2015-01-20,22.60,23.190001,22.469999,23.09,23999700,21.569066
2015-01-16,22.370001,22.700001,22.290001,22.60,22402000,21.111343
2015-01-15,22.59,23.129999,21.91,22.889999,36350200,21.38224
2015-01-14,20.65,21.10,20.60,21.059999,21760200,19.672781
2015-01-13,21.02,21.299999,20.99,21.049999,11043200,19.66344
2015-01-12,21.059999,21.09,20.690001,20.790001,24695300,19.420568
2015-01-09,21.620001,21.639999,21.02,21.200001,17596000,19.803561
2015-01-08,21.690001,22.01,21.67,21.809999,15825900,20.373379
2015-01-07,21.59,21.76,21.34,21.67,10180200,20.242601
2015-01-06,21.32,21.58,21.16,21.360001,10169500,19.953021
2015-01-05,22.139999,22.17,21.709999,21.74,9031800,20.30799
2015-01-02,22.450001,22.459999,22.00,22.280001,6074100,20.812421
2014-12-31,22.48,22.639999,22.33,22.379999,3877200,20.905833
2014-12-30,22.33,22.559999,22.32,22.440001,4791900,20.961882
2014-12-29,22.66,22.75,22.379999,22.379999,3737200,20.905833
2014-12-26,22.530001,22.540001,22.27,22.309999,2634900,20.840444
2014-12-24,22.24,22.51,22.219999,22.35,1975600,20.87781
2014-12-23,22.219999,22.370001,22.200001,22.209999,6055100,20.747031
2014-12-22,22.27,22.58,22.219999,22.370001,4714700,20.896493
2014-12-19,22.49,22.549999,21.99,22.200001,11708000,20.737691
2014-12-18,22.049999,22.219999,21.719999,21.790001,10804900,20.354698
2014-12-17,21.26,21.65,21.16,21.639999,13146600,20.214577
2014-12-16,21.809999,21.85,21.43,21.440001,11179200,20.027752
2014-12-15,22.190001,22.389999,21.889999,21.940001,14120700,20.494817
2014-12-12,22.129999,22.219999,21.969999,21.969999,11335100,20.52284
2014-12-11,22.00,22.370001,21.92,22.139999,11096100,20.681642
2014-12-10,22.450001,22.450001,22.17,22.190001,10065400,20.728349
2014-12-09,22.280001,22.60,22.07,22.58,9606600,21.09266
2014-12-08,22.780001,22.90,22.389999,22.50,9404100,21.017929
2014-12-05,22.76,22.799999,22.549999,22.74,7679900,21.24212
2014-12-04,22.90,22.93,22.700001,22.82,6130000,21.316851
2014-12-03,22.75,23.08,22.58,22.93,16566400,21.419606
2014-12-02,22.67,22.690001,22.440001,22.57,9839600,21.083318
2014-12-01,23.200001,23.219999,22.84,22.940001,7990200,21.428947
2014-11-28,23.33,23.540001,23.120001,23.469999,6019000,21.924035
2014-11-26,22.99,23.24,22.93,23.18,7688400,21.653138
2014-11-25,22.940001,23.07,22.870001,22.91,6605100,21.400923
2014-11-24,22.860001,23.01,22.75,22.940001,9040900,21.428947
2014-11-21,22.950001,23.10,22.889999,23.059999,11661000,21.541042
2014-11-20,22.60,22.82,22.52,22.76,11796900,21.260803
2014-11-19,22.34,22.639999,22.24,22.530001,14975100,21.045954
2014-11-18,21.76,22.110001,21.700001,22.049999,13347000,20.59757
2014-11-17,22.17,22.200001,21.780001,21.91,16309900,20.466792
2014-11-14,22.440001,22.469999,22.309999,22.40,8233100,20.924516
2014-11-13,22.26,22.42,22.16,22.34,10889800,20.868469
2014-11-12,21.780001,22.07,21.75,22.049999,11788800,20.59757
2014-11-11,22.360001,22.40,22.10,22.200001,6580400,20.737691
2014-11-10,22.10,22.33,22.09,22.26,7833800,20.793738
2014-11-07,21.82,21.870001,21.610001,21.82,7835600,20.382721
2014-11-06,22.040001,22.059999,21.719999,21.799999,6782500,20.364037
2014-11-05,22.059999,22.18,21.84,22.030001,8994500,20.578889
2014-11-04,21.99,22.00,21.76,21.950001,8881100,20.504158
2014-11-03,21.98,21.98,21.75,21.90,10560900,20.457451
2014-10-31,21.690001,22.129999,21.690001,22.02,19615000,20.569547
2014-10-30,21.49,21.540001,21.01,21.110001,12181300,19.719489
2014-10-29,21.57,21.66,21.440001,21.59,9201700,20.167871
2014-10-28,21.450001,21.60,21.34,21.59,11058800,20.167871
2014-10-27,21.32,21.40,21.110001,21.360001,11136800,19.953021
2014-10-24,21.01,21.190001,20.889999,21.18,8800200,19.784878
2014-10-23,21.33,21.42,21.129999,21.299999,10095300,19.896972
2014-10-22,21.60,21.700001,21.190001,21.24,14927700,19.840925
2014-10-21,20.93,21.469999,20.799999,21.389999,17393800,19.981044
2014-10-20,20.790001,20.99,20.629999,20.870001,11512400,19.495298
2014-10-17,20.549999,20.82,20.549999,20.719999,14809100,19.355177
2014-10-16,20.23,21.09,20.190001,20.719999,30662100,19.355177
2014-10-15,19.719999,20.25,19.450001,20.07,20760400,18.747993
2014-10-14,19.889999,20.379999,19.85,20.139999,21296600,18.813381
2014-10-13,19.809999,20.110001,19.620001,19.67,14696600,18.374341
2014-10-10,20.18,20.219999,19.389999,19.440001,28668600,18.159491
2014-10-09,20.77,20.780001,20.41,20.469999,10846800,19.121644
2014-10-08,20.17,20.66,20.120001,20.60,12264600,19.243082
2014-10-07,20.690001,20.74,20.360001,20.379999,9473500,19.037573
2014-10-06,20.90,20.91,20.700001,20.82,19804800,19.44859
2014-10-03,20.610001,20.90,20.530001,20.83,19548800,19.457932
2014-10-02,20.10,20.41,19.93,20.290001,22937000,18.953502
2014-10-01,20.18,20.23,19.99,20.10,16100700,18.776017
2014-09-30,19.90,20.190001,19.809999,20.18,15357400,18.850748
2014-09-29,19.93,20.030001,19.75,19.950001,12150400,18.635898
2014-09-26,20.08,20.200001,20.07,20.139999,11396400,18.813381
2014-09-25,20.33,20.370001,20.059999,20.110001,12835200,18.785359
2014-09-24,20.50,20.639999,20.450001,20.59,9684500,19.233741
2014-09-23,20.290001,20.48,20.280001,20.34,9091000,19.000208
2014-09-22,20.43,20.450001,20.200001,20.360001,12063100,19.018891
2014-09-19,20.879999,20.950001,20.50,20.52,8952700,19.168352
2014-09-18,20.700001,20.959999,20.65,20.92,8889700,19.542004
2014-09-17,20.559999,20.73,20.540001,20.620001,6456800,19.261765
2014-09-16,20.23,20.59,20.139999,20.48,8209000,19.130986
2014-09-15,20.469999,20.469999,20.23,20.24,8072900,18.906795
2014-09-12,20.74,20.76,20.280001,20.34,15155100,19.000208
2014-09-11,20.83,20.940001,20.74,20.90,7389100,19.523321
2014-09-10,20.799999,21.08,20.75,21.030001,6244800,19.644759
2014-09-09,21.07,21.200001,20.98,21.049999,7312400,19.66344
2014-09-08,21.17,21.18,21.01,21.07,6724200,19.682123
2014-09-05,21.129999,21.190001,20.98,21.18,5969000,19.784878
2014-09-04,21.32,21.379999,21.18,21.190001,8057900,19.794219
2014-09-03,21.280001,21.379999,21.17,21.35,9850200,19.94368
2014-09-02,21.02,21.26,20.99,21.08,8116900,19.691464
2014-08-29,20.950001,20.950001,20.809999,20.940001,5322800,19.560687
2014-08-28,20.719999,20.93,20.59,20.91,7620800,19.532662
2014-08-27,20.92,20.950001,20.690001,20.91,12153100,19.532662
2014-08-26,20.709999,20.85,20.639999,20.799999,7830700,19.429907
2014-08-25,20.85,20.870001,20.65,20.68,9991200,19.317813
2014-08-22,20.74,21.00,20.74,20.83,11389900,19.457932
2014-08-21,20.719999,20.790001,20.59,20.620001,10642500,19.261765
2014-08-20,20.74,20.90,20.719999,20.84,10026700,19.467273
2014-08-19,20.639999,20.809999,20.639999,20.74,7677200,19.37386
2014-08-18,20.43,20.49,20.34,20.469999,4432100,19.121644
2014-08-15,20.549999,20.549999,20.299999,20.450001,7212400,19.102963
2014-08-14,20.549999,20.60,20.459999,20.530001,6287000,19.177693
2014-08-13,20.33,20.450001,20.27,20.33,11932500,18.990867
2014-08-12,20.10,20.110001,19.90,19.99,9283800,18.673262
2014-08-11,20.01,20.17,20.01,20.049999,10054400,18.72931
2014-08-08,19.969999,20.030001,19.719999,19.790001,19783100,18.486437
2014-08-07,20.10,20.24,19.870001,19.91,8653500,18.598532
2014-08-06,19.959999,20.110001,19.889999,20.040001,9394300,18.71997
2014-08-05,20.01,20.049999,19.68,19.799999,13411900,18.495777
2014-08-04,20.559999,20.620001,20.35,20.51,9836300,19.15901
2014-08-01,20.030001,20.299999,20.030001,20.200001,9833500,18.869431
2014-07-31,20.18,20.280001,19.92,20.00,16332100,18.682604
2014-07-30,20.74,20.780001,20.610001,20.719999,9957300,19.355177
2014-07-29,20.67,20.799999,20.530001,20.540001,9895500,19.187035
2014-07-28,20.200001,20.42,20.129999,20.370001,12681000,19.028233
2014-07-25,20.639999,20.639999,20.299999,20.35,12177800,19.00955
2014-07-24,20.84,20.969999,20.75,20.889999,12694300,19.513979
2014-07-23,20.75,20.790001,20.639999,20.68,11879700,19.317813
2014-07-22,20.709999,20.809999,20.67,20.709999,10489800,19.345835
2014-07-21,20.52,20.559999,20.40,20.43,17570900,19.08428
2014-07-18,20.559999,20.67,20.440001,20.48,19052400,19.130986
2014-07-17,20.83,20.83,20.120001,20.200001,25798200,18.869431
2014-07-16,21.65,21.700001,20.91,20.93,41814000,19.551345
2014-07-15,22.57,22.59,22.24,22.469999,10256800,20.989905
2014-07-14,22.540001,22.68,22.42,22.66,14313800,21.16739
2014-07-11,23.00,23.07,22.74,22.809999,13026000,20.838576
2014-07-10,22.209999,22.950001,22.200001,22.950001,14431800,20.966477
2014-07-09,22.450001,22.49,22.33,22.42,12353400,20.482283
2014-07-08,22.610001,22.68,22.459999,22.57,10319000,20.619319
2014-07-07,22.82,22.879999,22.620001,22.67,12390700,20.710676
2014-07-03,22.58,22.709999,22.51,22.709999,4317800,20.747218
2014-07-02,22.360001,22.629999,22.26,22.379999,10574100,20.44574
2014-07-01,21.67,21.98,21.67,21.969999,8655700,20.071175
2014-06-30,21.35,21.450001,21.27,21.389999,6491200,19.541304
2014-06-27,21.18,21.299999,21.120001,21.280001,5816000,19.440812
2014-06-26,21.059999,21.15,20.91,21.02,5177100,19.203283
2014-06-25,20.879999,21.059999,20.48,21.030001,5486200,19.212419
2014-06-24,21.059999,21.15,20.75,20.780001,8122200,18.984026
2014-06-23,21.02,21.02,20.83,20.85,6105200,19.047976
2014-06-20,21.48,21.50,21.139999,21.15,8450400,19.322046
2014-06-19,21.34,21.690001,21.34,21.690001,9709300,19.815376
2014-06-18,21.23,21.440001,21.129999,21.35,8455000,19.504762
2014-06-17,21.23,21.299999,21.129999,21.26,10287700,19.42254
2014-06-16,21.09,21.219999,21.07,21.209999,4543500,19.37686
2014-06-13,21.139999,21.209999,21.02,21.09,5705100,19.267233
2014-06-12,21.10,21.219999,20.99,21.110001,5641600,19.285505
2014-06-11,21.309999,21.370001,21.049999,21.129999,7507600,19.303775
2014-06-10,21.190001,21.40,21.129999,21.299999,7595600,19.459082
2014-06-09,21.290001,21.32,21.16,21.209999,8131800,19.37686
2014-06-06,21.219999,21.23,21.07,21.09,7647900,19.267233
2014-06-05,21.120001,21.209999,21.049999,21.200001,8404000,19.367726
2014-06-04,21.219999,21.26,21.08,21.10,10888700,19.276369
2014-06-03,20.700001,21.299999,20.629999,21.24,20116100,19.404268
2014-06-02,20.67,20.690001,20.57,20.66,6475000,18.874396
2014-05-30,20.40,20.629999,20.40,20.559999,6671500,18.783039
2014-05-29,20.85,20.85,20.639999,20.700001,6114900,18.91094
2014-05-28,20.950001,21.02,20.809999,20.860001,7761100,19.057112
2014-05-27,20.83,20.959999,20.700001,20.889999,7520300,19.084518
2014-05-23,20.719999,20.719999,20.549999,20.66,7179700,18.874396
2014-05-22,20.57,20.719999,20.530001,20.639999,6156500,18.856125
2014-05-21,20.51,20.620001,20.48,20.50,5629400,18.728225
2014-05-20,20.530001,20.709999,20.459999,20.51,4564200,18.737361
2014-05-19,20.639999,20.73,20.57,20.66,6459900,18.874396
2014-05-16,20.67,20.82,20.389999,20.77,9131200,18.97489
2014-05-15,20.58,20.700001,20.42,20.66,12943300,18.874396
2014-05-14,20.709999,20.860001,20.549999,20.58,10140100,18.801311
2014-05-13,20.52,20.709999,20.42,20.639999,9547500,18.856125
2014-05-12,20.120001,20.59,20.110001,20.59,19623700,18.810447
2014-05-09,20.50,20.549999,20.26,20.41,10384000,18.646003
2014-05-08,20.35,20.59,20.33,20.51,13522200,18.737361
2014-05-07,20.040001,20.34,19.969999,20.33,14637400,18.572918
2014-05-06,19.780001,20.09,19.73,20.00,10549900,18.271439
2014-05-05,19.530001,19.73,19.50,19.66,7061200,17.960824
2014-05-02,19.75,19.799999,19.620001,19.620001,11073200,17.924282
2014-05-01,20.09,20.110001,19.75,19.77,10276400,18.061318
2014-04-30,19.959999,20.10,19.799999,20.10,12965700,18.362797
2014-04-29,20.290001,20.40,20.08,20.10,13771200,18.362797
2014-04-28,20.129999,20.309999,20.059999,20.299999,14382700,18.54551
2014-04-25,20.07,20.15,19.85,19.91,15474700,18.189217
2014-04-24,20.440001,20.60,20.26,20.559999,12202800,18.783039
2014-04-23,20.370001,20.459999,20.299999,20.41,9031700,18.646003
2014-04-22,20.379999,20.58,20.35,20.559999,11191200,18.783039
2014-04-21,20.40,20.59,20.26,20.559999,11525800,18.783039
2014-04-17,20.59,20.92,20.57,20.719999,20492800,18.92921
2014-04-16,20.41,20.42,20.049999,20.15,15121500,18.408475
2014-04-15,20.33,20.559999,20.059999,20.51,22468600,18.737361
2014-04-14,20.059999,20.33,19.98,20.26,9819500,18.508968
2014-04-11,19.82,19.959999,19.74,19.889999,8414400,18.170946
2014-04-10,20.209999,20.299999,19.790001,19.82,9776500,18.106996
2014-04-09,19.959999,20.209999,19.959999,20.15,9754100,18.408475
2014-04-08,19.889999,19.98,19.790001,19.98,9181600,18.253167
2014-04-07,19.65,19.809999,19.610001,19.74,9693500,18.03391
2014-04-04,20.030001,20.190001,19.73,19.77,14585200,18.061318
2014-04-03,19.959999,20.09,19.799999,19.940001,14904400,18.216625
2014-04-02,20.299999,20.35,19.99,20.040001,14875200,18.307983
2014-04-01,20.07,20.360001,20.059999,20.32,16133600,18.563782
2014-03-31,19.74,20.040001,19.73,20.02,14482300,18.289711
2014-03-28,19.450001,19.90,19.450001,19.639999,11246400,17.942553
2014-03-27,19.00,19.50,19.00,19.42,14222200,17.741567
2014-03-26,19.26,19.34,19.08,19.09,10597800,17.440089
2014-03-25,18.790001,19.18,18.790001,19.120001,17129500,17.467497
2014-03-24,18.610001,18.67,18.40,18.639999,7898200,17.028981
2014-03-21,18.780001,18.85,18.42,18.530001,12885000,16.928489
2014-03-20,18.549999,18.85,18.469999,18.85,13124200,17.220832
2014-03-19,19.08,19.10,18.77,18.879999,10596800,17.248238
2014-03-18,19.08,19.200001,19.040001,19.18,11987400,17.52231
2014-03-17,19.040001,19.16,18.950001,19.110001,10786300,17.458361
2014-03-14,19.139999,19.290001,18.889999,18.90,13077400,17.26651
2014-03-13,19.42,19.52,19.18,19.27,18414700,17.604532
2014-03-12,18.77,19.49,18.77,19.43,21260500,17.750703
2014-03-11,18.92,18.959999,18.690001,18.77,8748200,17.147746
2014-03-10,18.700001,18.959999,18.67,18.959999,10652100,17.321323
2014-03-07,19.01,19.02,18.690001,18.77,14153200,17.147746
2014-03-06,18.74,18.889999,18.67,18.870001,14240300,17.239104
2014-03-05,18.33,18.42,18.26,18.389999,9863100,16.800588
2014-03-04,18.059999,18.129999,18.01,18.040001,12548700,16.480839
2014-03-03,17.860001,18.08,17.77,18.030001,18168800,16.471703
2014-02-28,18.02,18.15,17.98,18.07,11279600,16.508245
2014-02-27,17.809999,18.01,17.790001,18.01,8659800,16.453431
2014-02-26,17.639999,17.870001,17.620001,17.83,9376100,16.288988
2014-02-25,17.639999,17.719999,17.59,17.620001,5944700,16.097139
2014-02-24,17.709999,17.790001,17.65,17.690001,5499200,16.161088
2014-02-21,17.809999,17.870001,17.690001,17.74,6013200,16.206766
2014-02-20,17.60,17.77,17.459999,17.690001,11836500,16.161088
2014-02-19,17.73,17.879999,17.610001,17.76,8702500,16.225038
2014-02-18,17.91,17.940001,17.68,17.790001,6412700,16.252446
2014-02-14,17.610001,17.959999,17.60,17.889999,11269900,16.343802
2014-02-13,17.25,17.52,17.25,17.450001,6564600,15.941831
2014-02-12,17.459999,17.50,17.32,17.379999,6962800,15.87788
2014-02-11,17.299999,17.450001,17.190001,17.389999,9631800,15.887016
2014-02-10,17.139999,17.32,17.10,17.26,8003300,15.768252
2014-02-07,17.110001,17.27,17.08,17.16,9430700,15.676895
2014-02-06,16.700001,16.99,16.700001,16.99,10142700,15.521587
2014-02-05,16.620001,16.67,16.440001,16.459999,14334100,15.037394
2014-02-04,16.77,16.870001,16.700001,16.74,12321900,15.293194
2014-02-03,17.02,17.110001,16.68,16.77,14171700,15.320602
2014-01-31,17.00,17.120001,16.870001,16.92,13590600,15.457638
2014-01-30,17.120001,17.26,17.10,17.139999,7230000,15.658623
2014-01-29,17.120001,17.24,16.98,17.01,9378900,15.539859
2014-01-28,17.190001,17.26,17.049999,17.16,7525700,15.676895
2014-01-27,17.309999,17.32,17.02,17.15,11006600,15.667759
2014-01-24,17.719999,17.77,17.51,17.57,12403200,16.051459
2014-01-23,17.799999,17.940001,17.610001,17.700001,8872200,16.170224
2014-01-22,17.77,17.98,17.719999,17.959999,12870700,16.407751
2014-01-21,17.77,17.83,17.620001,17.690001,8371500,16.161088
2014-01-17,17.969999,17.969999,17.700001,17.77,14574800,16.234174
2014-01-16,17.91,18.18,17.889999,18.15,21768200,16.581331
2014-01-15,17.48,17.700001,17.43,17.559999,15510900,16.042323
2014-01-14,17.059999,17.389999,17.040001,17.379999,13334500,15.87788
2014-01-13,17.01,17.139999,16.90,16.91,10286100,15.448502
2014-01-10,16.84,17.01,16.82,16.90,11148000,15.439366
2014-01-09,16.969999,16.99,16.66,16.76,9422200,15.311466
2014-01-08,17.059999,17.16,17.049999,17.09,13428900,15.612945
2014-01-07,16.90,16.98,16.83,16.91,13083100,15.448502
2014-01-06,16.99,17.02,16.860001,16.90,10370200,15.439366
2014-01-03,17.08,17.16,16.92,16.950001,11362700,15.485045
2014-01-02,17.389999,17.40,17.110001,17.15,6029100,15.667759
2013-12-31,17.469999,17.559999,17.389999,17.440001,7647200,15.932695
2013-12-30,17.41,17.620001,17.41,17.58,7808000,16.060595
2013-12-27,17.219999,17.280001,17.17,17.26,4619200,15.768252
2013-12-26,17.26,17.34,17.10,17.18,2839300,15.695166
2013-12-24,17.15,17.219999,17.08,17.190001,2766700,15.704302
2013-12-23,17.129999,17.25,17.059999,17.139999,7667100,15.658623
2013-12-20,16.93,17.139999,16.870001,16.99,7594000,15.521587
2013-12-19,16.969999,17.09,16.90,17.049999,8418300,15.576401
2013-12-18,17.01,17.049999,16.68,17.00,16981600,15.530723
2013-12-17,17.290001,17.299999,17.07,17.08,24563300,15.603809
2013-12-16,17.110001,17.24,17.10,17.110001,7179800,15.631217
2013-12-13,17.24,17.27,17.02,17.08,10409400,15.603809
2013-12-12,17.440001,17.48,17.09,17.120001,10866900,15.640353
2013-12-11,17.60,17.65,17.43,17.48,7899600,15.969237
2013-12-10,17.440001,17.49,17.32,17.370001,9872100,15.868746
2013-12-09,17.700001,17.719999,17.469999,17.57,9100100,16.051459
2013-12-06,17.52,17.639999,17.50,17.620001,6875100,16.097139
2013-12-05,17.51,17.57,17.389999,17.40,9852400,15.896152
2013-12-04,17.469999,17.65,17.450001,17.540001,6448500,16.024053
2013-12-03,17.440001,17.700001,17.43,17.530001,10074800,16.014917
2013-12-02,17.690001,17.75,17.360001,17.40,12010000,15.896152
2013-11-29,17.700001,17.790001,17.66,17.73,3991200,16.19763
2013-11-27,17.66,17.719999,17.51,17.58,13181100,16.060595
2013-11-26,17.450001,17.549999,17.35,17.459999,14337100,15.950965
2013-11-25,17.18,17.25,17.129999,17.17,9930300,15.686031
2013-11-22,16.99,17.190001,16.93,17.129999,15826400,15.649487
2013-11-21,17.32,17.35,16.860001,17.02,19212800,15.548995
2013-11-20,17.48,17.68,17.43,17.549999,10457400,16.033187
2013-11-19,17.84,17.85,17.549999,17.57,8452000,16.051459
2013-11-18,17.719999,17.879999,17.67,17.700001,10210200,16.170224
2013-11-15,17.629999,17.77,17.540001,17.66,12669700,16.133681
2013-11-14,17.610001,17.65,17.48,17.50,10754400,15.987509
2013-11-13,17.50,17.75,17.360001,17.610001,12877300,16.088003
2013-11-12,17.66,17.809999,17.610001,17.809999,8571600,16.270716
2013-11-11,17.84,17.85,17.709999,17.73,6615000,16.19763
2013-11-08,18.00,18.040001,17.870001,18.01,8990200,16.453431
2013-11-07,18.34,18.35,18.10,18.129999,10357600,16.563059
2013-11-06,18.08,18.309999,18.030001,18.27,9934100,16.69096
2013-11-05,18.129999,18.17,18.040001,18.08,9365500,16.517381
2013-11-04,18.50,18.549999,18.26,18.34,8109000,16.75491
2013-11-01,18.530001,18.629999,18.40,18.469999,6402000,16.873673
2013-10-31,18.59,18.67,18.35,18.41,11222600,16.81886
2013-10-30,18.75,18.91,18.48,18.58,6733800,16.974167
2013-10-29,18.690001,18.790001,18.59,18.77,6290000,17.147746
2013-10-28,18.59,18.700001,18.549999,18.610001,4698300,17.001575
2013-10-25,18.379999,18.51,18.290001,18.469999,11326500,16.873673
2013-10-24,18.799999,18.83,18.58,18.68,10937800,17.065524
2013-10-23,18.98,19.00,18.690001,18.719999,7310500,17.102066
2013-10-22,19.059999,19.25,19.02,19.16,9070100,17.504038
2013-10-21,18.950001,19.01,18.870001,18.98,9149900,17.339595
2013-10-18,18.75,19.16,18.700001,19.08,18201700,17.430953
2013-10-17,18.25,18.709999,18.18,18.65,11722200,17.038117
2013-10-16,18.17,18.299999,18.139999,18.280001,15598100,16.700096
2013-10-15,18.00,18.23,17.969999,18.15,11212900,16.581331
2013-10-14,17.91,18.040001,17.85,18.01,6662100,16.453431
2013-10-11,17.90,18.120001,17.83,18.09,11789100,16.526517
2013-10-10,17.43,17.67,17.42,17.67,10695500,16.142816
2013-10-09,17.65,17.67,17.15,17.26,16482600,15.768252
2013-10-08,17.82,17.969999,17.450001,17.459999,10981400,15.950965
2013-10-07,17.60,17.76,17.48,17.620001,6451300,16.097139
2013-10-04,17.60,17.75,17.549999,17.68,4444200,16.151952
2013-10-03,17.77,17.85,17.52,17.700001,10645800,16.170224
2013-10-02,17.40,17.49,17.200001,17.469999,7562800,15.960101
2013-10-01,17.10,17.43,17.09,17.42,9771900,15.914424
2013-09-30,16.870001,17.120001,16.74,16.959999,10700100,15.494179
2013-09-27,17.25,17.26,17.030001,17.07,7682900,15.594673
2013-09-26,17.27,17.33,17.15,17.32,4675400,15.823066
2013-09-25,17.43,17.469999,17.25,17.32,8526900,15.823066
2013-09-24,17.639999,17.690001,17.459999,17.559999,9132700,16.042323
2013-09-23,17.719999,17.75,17.530001,17.65,10653800,16.124545
2013-09-20,17.540001,17.610001,17.299999,17.309999,10964700,15.81393
2013-09-19,17.68,17.74,17.58,17.60,8842600,16.078867
2013-09-18,17.48,17.77,17.35,17.610001,14262300,16.088003
2013-09-17,17.799999,17.82,17.620001,17.68,5369100,16.151952
2013-09-16,17.65,17.76,17.60,17.620001,7962200,16.097139
2013-09-13,17.26,17.34,17.219999,17.33,4095700,15.832202
2013-09-12,17.389999,17.48,17.219999,17.280001,5454000,15.786524
2013-09-11,17.450001,17.52,17.40,17.440001,7063000,15.932695
2013-09-10,17.540001,17.540001,17.34,17.48,12162900,15.969237
2013-09-09,17.110001,17.34,17.09,17.299999,9635300,15.804794
2013-09-06,17.23,17.290001,17.00,17.01,6338000,15.539859
2013-09-05,16.959999,17.26,16.950001,17.18,7738300,15.695166
2013-09-04,17.00,17.00,16.75,16.860001,13726500,15.402824
2013-09-03,17.059999,17.23,16.82,16.90,11182100,15.439366
2013-08-30,16.790001,17.10,16.51,16.559999,11490100,15.128751
2013-08-29,16.459999,16.75,16.459999,16.67,9963200,15.229245
2013-08-28,16.17,16.299999,16.129999,16.26,6967400,14.85468
2013-08-27,16.07,16.16,15.94,15.98,8530100,14.598879
2013-08-26,16.18,16.42,16.16,16.26,7273500,14.85468
2013-08-23,16.190001,16.290001,16.139999,16.219999,7465700,14.818136
2013-08-22,15.88,16.120001,15.87,16.059999,8432900,14.671965
2013-08-21,15.77,15.92,15.70,15.75,10358700,14.388758
2013-08-20,15.85,15.98,15.81,15.83,10514800,14.461844
2013-08-19,16.00,16.030001,15.81,15.81,6690600,14.443573
2013-08-16,16.110001,16.209999,15.97,15.97,10987100,14.589744
2013-08-15,15.95,16.09,15.88,16.00,10792600,14.617151
2013-08-14,16.290001,16.299999,16.059999,16.059999,7870800,14.671965
2013-08-13,16.27,16.360001,16.110001,16.27,16817700,14.863816
2013-08-12,16.17,16.23,15.97,16.049999,14971700,14.662829
2013-08-09,16.15,16.27,16.129999,16.209999,10587800,14.809001
2013-08-08,16.26,16.27,16.09,16.219999,10922600,14.818136
2013-08-07,16.40,16.40,16.110001,16.17,17069600,14.772459
2013-08-06,16.66,16.809999,16.57,16.59,13470400,15.156159
2013-08-05,16.74,16.860001,16.610001,16.82,7301600,15.36628
2013-08-02,17.049999,17.049999,16.76,16.799999,11401700,15.348008
2013-08-01,17.040001,17.27,16.959999,17.25,15090600,15.759116
2013-07-31,17.059999,17.110001,16.969999,16.98,10546900,15.512451
2013-07-30,17.02,17.129999,16.889999,16.969999,8600400,15.503315
2013-07-29,16.85,16.860001,16.68,16.700001,5983600,15.256652
2013-07-26,17.110001,17.139999,16.799999,16.90,14971300,15.439366
2013-07-25,17.10,17.190001,17.07,17.18,12460600,15.695166
2013-07-24,17.07,17.219999,16.959999,17.02,17278700,15.548995
2013-07-23,16.969999,17.02,16.700001,16.74,14272700,15.293194
2013-07-22,16.52,16.65,16.440001,16.620001,18796700,15.183567
2013-07-19,16.42,16.52,15.89,16.49,24303600,15.064801
2013-07-18,17.530001,17.559999,16.74,16.809999,43566600,15.357144
2013-07-17,18.43,18.639999,18.389999,18.450001,12115500,16.855403
2013-07-16,18.24,18.450001,18.24,18.43,5607100,16.837131
2013-07-15,18.34,18.49,18.309999,18.40,6033700,16.809724
2013-07-12,18.58,18.639999,18.309999,18.440001,8718400,16.846267
2013-07-11,18.50,18.66,18.469999,18.540001,13715600,16.937625
2013-07-10,17.969999,18.110001,17.809999,17.84,8103100,16.298124
2013-07-09,17.860001,18.02,17.809999,17.84,9364200,16.298124
2013-07-08,17.870001,17.92,17.57,17.60,12284200,16.078867
2013-07-05,18.48,18.540001,18.16,18.209999,13475100,16.636144
2013-07-03,18.02,18.16,17.93,18.120001,6647800,16.553925
2013-07-02,18.65,18.85,18.48,18.50,12477200,16.442469
2013-07-01,18.60,18.67,18.42,18.450001,11763500,16.39803
2013-06-28,18.299999,18.41,18.200001,18.32,12464500,16.282488
2013-06-27,17.889999,18.120001,17.82,17.93,12208300,15.935863
2013-06-26,17.549999,17.709999,17.49,17.639999,9187600,15.678115
2013-06-25,17.190001,17.57,17.139999,17.530001,11598600,15.580351
2013-06-24,16.780001,17.07,16.610001,16.93,13192700,15.047081
2013-06-21,17.60,17.610001,17.15,17.18,23104500,15.269276
2013-06-20,17.68,17.700001,17.360001,17.41,12639600,15.473696
2013-06-19,18.299999,18.459999,17.99,17.99,8924900,15.989189
2013-06-18,18.24,18.440001,18.120001,18.43,5406300,16.380254
2013-06-17,18.219999,18.370001,18.030001,18.120001,9447900,16.104732
2013-06-14,18.27,18.33,17.90,17.99,12849000,15.989189
2013-06-13,18.17,18.309999,17.99,18.27,10935400,16.238049
2013-06-12,18.639999,18.719999,18.290001,18.360001,8052500,16.31804
2013-06-11,18.639999,18.75,18.50,18.52,6397300,16.460245
2013-06-10,18.719999,18.940001,18.65,18.809999,7479600,16.717991
2013-06-07,18.82,18.85,18.65,18.690001,9081200,16.611338
2013-06-06,18.65,18.74,18.50,18.60,6501100,16.531347
2013-06-05,18.950001,18.969999,18.620001,18.66,6480800,16.584674
2013-06-04,18.700001,19.030001,18.690001,18.940001,10672000,16.833533
2013-06-03,18.629999,18.73,18.59,18.709999,7736400,16.629112
2013-05-31,18.92,18.92,18.629999,18.66,5732400,16.584674
2013-05-30,19.18,19.190001,18.959999,18.969999,8189600,16.860196
2013-05-29,19.02,19.299999,19.02,19.24,13092900,17.100167
2013-05-28,19.110001,19.219999,18.99,19.049999,9106200,16.931298
2013-05-24,18.75,18.870001,18.65,18.860001,5303600,16.762431
2013-05-23,18.549999,18.84,18.40,18.75,11028900,16.664664
2013-05-22,19.200001,19.27,18.83,18.889999,12530800,16.789093
2013-05-21,19.379999,19.530001,19.18,19.23,12950200,17.091279
2013-05-20,19.66,19.67,19.34,19.370001,8361000,17.21571
2013-05-17,19.620001,19.620001,19.43,19.51,10542300,17.340139
2013-05-16,19.60,19.65,19.450001,19.450001,10411800,17.286812
2013-05-15,19.85,19.870001,19.76,19.799999,9222200,17.597885
2013-05-14,19.969999,20.049999,19.860001,19.889999,8539100,17.677875
2013-05-13,20.09,20.10,19.92,19.93,6519800,17.713427
2013-05-10,20.10,20.18,20.00,20.17,7955300,17.926735
2013-05-09,20.120001,20.299999,20.10,20.209999,8912600,17.962285
2013-05-08,19.799999,20.280001,19.719999,20.209999,14032800,17.962285
2013-05-07,19.620001,19.620001,19.370001,19.469999,8522800,17.304587
2013-05-06,19.49,19.629999,19.48,19.549999,5661100,17.375689
2013-05-03,19.40,19.58,19.40,19.41,9254600,17.25126
2013-05-02,19.129999,19.540001,19.129999,19.530001,11268200,17.357915
2013-05-01,19.110001,19.17,19.030001,19.110001,8604300,16.984626
2013-04-30,18.860001,19.209999,18.82,19.08,12088600,16.957962
2013-04-29,18.639999,18.860001,18.620001,18.83,7825300,16.735767
2013-04-26,18.700001,18.809999,18.49,18.530001,7028200,16.469133
2013-04-25,18.50,18.690001,18.469999,18.690001,15245700,16.611338
2013-04-24,18.24,18.530001,18.209999,18.440001,10201900,16.389142
2013-04-23,18.34,18.51,18.129999,18.280001,21663000,16.246937
2013-04-22,18.629999,18.77,18.35,18.50,20376200,16.442469
2013-04-19,18.610001,18.98,18.549999,18.799999,21119200,16.709103
2013-04-18,18.139999,18.33,17.889999,17.940001,24337500,15.944751
2013-04-17,17.10,17.17,16.99,17.08,21226100,15.180398
2013-04-16,17.139999,17.290001,17.120001,17.24,9856000,15.322603
2013-04-15,17.02,17.17,16.879999,16.889999,9138100,15.011529
2013-04-12,17.24,17.370001,17.10,17.309999,7375800,15.384817
2013-04-11,17.34,17.52,17.209999,17.34,8494300,15.411481
2013-04-10,17.049999,17.25,16.959999,17.190001,12085500,15.278164
2013-04-09,16.67,17.07,16.67,16.950001,10358700,15.064857
2013-04-08,16.610001,16.860001,16.559999,16.84,9706100,14.96709
2013-04-05,16.549999,16.780001,16.48,16.73,11192000,14.869324
2013-04-04,16.73,16.84,16.65,16.83,11240200,14.958202
2013-04-03,17.09,17.120001,16.65,16.74,15742400,14.878212
2013-04-02,17.129999,17.23,17.07,17.110001,10203600,15.207062
2013-04-01,17.209999,17.27,17.030001,17.08,10849200,15.180398
2013-03-28,17.110001,17.209999,17.030001,17.190001,11994500,15.278164
2013-03-27,17.01,17.26,16.969999,17.17,10581000,15.260388
2013-03-26,16.99,17.110001,16.950001,17.07,8555300,15.17151
2013-03-25,17.15,17.209999,16.93,16.950001,8533300,15.064857
2013-03-22,16.91,17.09,16.879999,17.07,5857700,15.17151
2013-03-21,17.110001,17.110001,16.870001,16.889999,8847800,15.011529
2013-03-20,17.139999,17.33,17.10,17.25,10920000,15.331491
2013-03-19,17.209999,17.24,17.00,17.08,12270900,15.180398
2013-03-18,17.450001,17.450001,17.200001,17.24,13773100,15.322603
2013-03-15,17.870001,17.91,17.610001,17.639999,13988800,15.678115
2013-03-14,18.049999,18.15,17.860001,18.049999,7771400,16.042516
2013-03-13,18.01,18.049999,17.90,18.00,9987400,15.998078
2013-03-12,17.799999,17.90,17.700001,17.73,6289800,15.758106
2013-03-11,17.870001,17.879999,17.700001,17.719999,8261800,15.749218
2013-03-08,18.17,18.190001,17.790001,17.91,9194700,15.918087
2013-03-07,18.17,18.25,17.98,18.049999,12116900,16.042516
2013-03-06,18.290001,18.43,18.08,18.120001,9243600,16.104732
2013-03-05,18.40,18.41,18.26,18.33,8628300,16.291376
2013-03-04,17.889999,18.17,17.879999,18.139999,10449900,16.122506
2013-03-01,18.17,18.35,18.07,18.25,8703200,16.220273
2013-02-28,18.309999,18.50,18.120001,18.25,9086700,16.220273
2013-02-27,18.00,18.370001,17.99,18.18,15507300,16.158059
2013-02-26,18.059999,18.07,17.690001,17.809999,18927900,15.829208
2013-02-25,18.77,18.809999,18.25,18.25,11474200,16.220273
2013-02-22,18.67,19.00,18.66,18.90,8572300,16.797981
2013-02-21,18.84,18.91,18.629999,18.690001,7048100,16.611338
2013-02-20,19.190001,19.25,18.860001,18.889999,9250100,16.789093
2013-02-19,18.66,19.16,18.620001,19.15,11089400,17.020177
2013-02-15,18.549999,18.60,18.49,18.530001,5266400,16.469133
2013-02-14,18.43,18.58,18.370001,18.57,5087900,16.504683
2013-02-13,18.52,18.549999,18.35,18.41,6487300,16.362478
2013-02-12,18.40,18.530001,18.34,18.50,4868400,16.442469
2013-02-11,18.440001,18.57,18.389999,18.48,4804300,16.424693
2013-02-08,18.23,18.48,18.219999,18.450001,9341100,16.39803
2013-02-07,18.059999,18.360001,18.02,18.299999,8194200,16.264711
2013-02-06,18.24,18.280001,17.99,18.040001,5810300,16.03363
2013-02-05,17.98,18.219999,17.969999,18.18,6314500,16.158059
2013-02-04,18.01,18.129999,17.879999,17.90,5769800,15.909199
2013-02-01,17.889999,18.129999,17.870001,18.07,8979400,16.060292
2013-01-31,17.790001,17.870001,17.73,17.74,10751300,15.766994
2013-01-30,17.700001,17.85,17.620001,17.799999,8748500,15.82032
2013-01-29,17.77,17.870001,17.67,17.76,10022400,15.78477
2013-01-28,17.700001,17.700001,17.51,17.52,13755500,15.571463
2013-01-25,17.75,17.790001,17.57,17.75,9410300,15.775882
2013-01-24,18.040001,18.07,17.790001,17.809999,8766400,15.829208
2013-01-23,18.15,18.309999,18.120001,18.27,9210500,16.238049
2013-01-22,18.10,18.16,17.99,18.16,11338900,16.140283
2013-01-18,18.209999,18.209999,17.99,18.139999,12608400,16.122506
2013-01-17,18.10,18.35,17.99,18.26,11372400,16.229161
2013-01-16,17.76,17.85,17.75,17.799999,8976600,15.82032
2013-01-15,17.879999,17.940001,17.77,17.889999,12064700,15.900311
2013-01-14,18.16,18.200001,17.90,18.01,8392500,16.006966
2013-01-11,18.08,18.200001,17.92,18.15,12556600,16.131394
2013-01-10,17.809999,18.219999,17.690001,18.18,15772200,16.158059
2013-01-09,17.76,17.93,17.40,17.540001,12977400,15.589239
2013-01-08,17.709999,17.719999,17.50,17.540001,8112900,15.589239
2013-01-07,17.860001,17.860001,17.67,17.700001,9429900,15.731444
2013-01-04,18.10,18.120001,17.92,17.959999,7464200,15.962525
2013-01-03,18.27,18.299999,18.01,18.09,13148600,16.078068
2013-01-02,17.76,18.120001,17.700001,18.10,10226100,16.086956
2012-12-31,17.02,17.209999,16.940001,17.16,5631600,15.2515
2012-12-28,16.860001,17.200001,16.84,17.129999,6091600,15.224836
2012-12-27,16.98,17.10,16.82,16.98,6257900,15.091519
2012-12-26,16.950001,17.07,16.91,16.92,3234800,15.038193
2012-12-24,16.91,17.00,16.84,16.93,1533500,15.047081
2012-12-21,16.75,17.02,16.68,16.950001,8153700,15.064857
2012-12-20,17.01,17.129999,16.950001,17.10,8313900,15.198174
2012-12-19,17.02,17.200001,16.99,17.09,6620600,15.189286
2012-12-18,16.860001,17.030001,16.76,16.98,9133700,15.091519
2012-12-17,16.92,16.99,16.83,16.940001,10028800,15.055969
2012-12-14,17.10,17.129999,16.91,16.950001,12329200,15.064857
2012-12-13,17.209999,17.370001,17.049999,17.110001,11060000,15.207062
2012-12-12,17.24,17.24,17.030001,17.059999,8601000,15.162622
2012-12-11,17.139999,17.26,17.110001,17.190001,10565100,15.278164
2012-12-10,16.959999,17.08,16.84,16.879999,8013500,15.002641
2012-12-07,17.26,17.34,17.00,17.030001,12843700,15.13596
2012-12-06,16.98,17.049999,16.940001,17.049999,7265400,15.153734
2012-12-05,16.950001,17.110001,16.879999,16.959999,11844700,15.073743
2012-12-04,17.040001,17.059999,16.74,16.75,14163100,14.8871
2012-12-03,17.27,17.33,17.059999,17.08,5731000,15.180398
2012-11-30,17.35,17.469999,17.27,17.27,10360100,15.349267
2012-11-29,17.00,17.200001,16.98,17.129999,7697000,15.224836
2012-11-28,16.75,16.92,16.67,16.90,9950200,15.020417
2012-11-27,16.870001,16.940001,16.75,16.83,12304300,14.958202
2012-11-26,16.85,16.85,16.540001,16.620001,11667800,14.771559
2012-11-23,16.799999,16.969999,16.75,16.84,9092900,14.96709
2012-11-21,16.209999,16.33,16.17,16.26,4410400,14.451597
2012-11-20,16.200001,16.280001,16.040001,16.25,5566500,14.442709
2012-11-19,16.219999,16.34,16.10,16.34,6442400,14.522699
2012-11-16,16.09,16.27,15.90,16.190001,10454800,14.389382
2012-11-15,16.049999,16.09,15.91,16.049999,6853600,14.264952
2012-11-14,16.25,16.299999,15.86,15.92,12734000,14.149411
2012-11-13,16.290001,16.379999,16.15,16.18,10552800,14.380494
2012-11-12,16.48,16.59,16.42,16.450001,9216100,14.620466
2012-11-09,16.200001,16.49,16.15,16.360001,12006600,14.540475
2012-11-08,16.200001,16.309999,16.120001,16.129999,9815600,14.336054
2012-11-07,16.049999,16.23,15.97,16.17,16034300,14.371606
2012-11-06,15.89,16.280001,15.88,16.200001,8769700,14.39827
2012-11-05,15.84,15.89,15.76,15.88,13086400,14.11386
2012-11-02,16.17,16.17,15.75,15.77,6977400,14.016094
2012-11-01,15.99,16.209999,15.85,16.110001,7898500,14.31828
2012-10-31,15.93,16.00,15.69,15.90,8240100,14.131635
2012-10-26,15.48,15.66,15.33,15.50,9848800,13.776122
2012-10-25,15.40,15.50,15.22,15.38,10750400,13.669469
2012-10-24,15.66,15.74,15.14,15.15,7975800,13.465048
2012-10-23,15.08,15.31,15.07,15.22,8265300,13.527264
2012-10-22,15.24,15.41,15.23,15.33,8037000,13.625029
2012-10-19,15.29,15.38,15.16,15.22,14543200,13.527264
2012-10-18,15.51,15.61,15.41,15.55,7576200,13.820562
2012-10-17,15.39,15.65,15.32,15.60,11422800,13.865001
2012-10-16,15.35,15.50,15.30,15.45,10332200,13.731683
2012-10-15,15.19,15.37,15.15,15.29,13756900,13.589478
2012-10-12,15.13,15.16,15.05,15.12,11019600,13.438385
2012-10-11,15.19,15.24,15.00,15.03,8288900,13.358394
2012-10-10,15.32,15.39,15.11,15.12,10169200,13.438385
2012-10-09,15.43,15.45,15.24,15.36,9900400,13.651693
2012-10-08,15.84,15.84,15.48,15.53,12827100,13.802786
2012-10-05,16.16,16.309999,16.030001,16.07,10687600,14.282728
2012-10-04,16.040001,16.17,16.00,16.16,15213900,14.362718
2012-10-03,16.040001,16.049999,15.82,16.049999,13156700,14.264952
2012-10-02,15.98,16.059999,15.86,16.00,17701800,14.220513
2012-10-01,15.73,15.94,15.70,15.90,19411300,14.131635
2012-09-28,15.60,15.83,15.58,15.82,18294000,14.060532
2012-09-27,15.16,15.62,15.16,15.60,22079700,13.865001
2012-09-26,14.80,15.00,14.80,14.99,14680700,13.322843
2012-09-25,14.87,14.95,14.75,14.80,13185500,13.153975
2012-09-24,14.79,14.87,14.74,14.83,8883700,13.180638
2012-09-21,15.01,15.04,14.80,14.80,9381100,13.153975
2012-09-20,14.87,14.95,14.74,14.80,8822200,13.153975
2012-09-19,15.12,15.17,14.98,15.04,8933500,13.367283
2012-09-18,15.14,15.15,14.94,15.09,9924700,13.411722
2012-09-17,15.25,15.26,14.99,14.99,7884100,13.322843
2012-09-14,15.24,15.64,15.17,15.36,9997300,13.651693
2012-09-13,14.95,15.06,14.72,15.03,11231800,13.358394
2012-09-12,14.99,15.03,14.89,14.97,9029500,13.305068
2012-09-11,14.73,15.00,14.72,14.92,9695100,13.260629
2012-09-10,14.57,14.80,14.54,14.70,11787400,13.065096
2012-09-07,14.46,14.64,14.42,14.51,7940500,12.896228
2012-09-06,14.30,14.50,14.19,14.41,12516400,12.80735
2012-09-05,14.27,14.35,14.15,14.18,9397900,12.60293
2012-09-04,14.64,14.70,14.32,14.38,10616400,12.780686
2012-08-31,14.41,14.72,14.35,14.70,11061400,13.065096
2012-08-30,14.29,14.34,14.21,14.25,7696200,12.665145
2012-08-29,14.29,14.41,14.24,14.35,5854000,12.754023
2012-08-28,14.33,14.40,14.27,14.31,5735000,12.718472
2012-08-27,14.45,14.48,14.29,14.38,6884900,12.780686
2012-08-24,14.34,14.44,14.17,14.37,7707100,12.771798
2012-08-23,14.45,14.49,14.25,14.33,7987500,12.736247
2012-08-22,14.50,14.56,14.35,14.40,7536500,12.798462
2012-08-21,14.58,14.77,14.55,14.65,14315400,13.020657
2012-08-20,14.39,14.52,14.32,14.50,9385100,12.88734
2012-08-17,14.34,14.43,14.33,14.40,8674200,12.798462
2012-08-16,14.52,14.53,14.40,14.45,9423100,12.842901
2012-08-15,14.28,14.54,14.28,14.42,6466100,12.816238
2012-08-14,14.45,14.54,14.37,14.40,7096300,12.798462
2012-08-13,14.40,14.50,14.24,14.31,8447200,12.718472
2012-08-10,14.26,14.50,14.26,14.49,12526400,12.878452
2012-08-09,14.16,14.47,14.16,14.33,8949000,12.736247
2012-08-08,14.10,14.15,14.04,14.09,10068400,12.52294
2012-08-07,14.21,14.35,14.15,14.17,11280600,12.594042
2012-08-06,14.17,14.36,14.12,14.24,13239500,12.656257
2012-08-03,14.11,14.20,13.99,14.18,10165300,12.60293
2012-08-02,13.75,13.99,13.60,13.87,21545800,12.327407
2012-08-01,13.88,13.95,13.47,13.88,24950500,12.336295
2012-07-31,13.62,14.03,13.62,13.97,18347900,12.416286
2012-07-30,13.53,13.66,13.33,13.49,9516300,11.98967
2012-07-27,13.49,13.76,13.47,13.68,13812600,12.158539
2012-07-26,13.12,13.43,13.12,13.36,19660800,11.874128
2012-07-25,12.87,13.15,12.85,13.01,19915700,11.563055
2012-07-24,12.66,12.92,12.61,12.91,18263200,11.474177
2012-07-23,12.34,12.80,12.14,12.78,24666900,11.358635
2012-07-20,12.92,12.92,12.63,12.65,24366500,11.243093
2012-07-19,13.40,13.42,12.86,12.86,20516300,11.429737
2012-07-18,12.59,13.18,12.59,13.14,19926600,11.678597
2012-07-17,12.69,12.74,12.52,12.69,11144900,11.278644
2012-07-16,12.79,12.84,12.63,12.67,13843600,11.260869
2012-07-13,12.82,12.98,12.76,12.89,8612900,11.456401
2012-07-12,12.87,12.96,12.74,12.80,12984200,11.376411
2012-07-11,13.25,13.27,13.07,13.15,18558000,11.687484
2012-07-10,13.36,13.52,13.24,13.28,16719300,11.803026
2012-07-09,13.42,13.54,13.38,13.50,10952700,11.998558
2012-07-06,13.55,13.59,13.38,13.50,14424300,11.998558
2012-07-05,13.70,13.86,13.55,13.65,12786000,12.131875
2012-07-03,14.35,14.44,14.28,14.44,5737000,12.387844
2012-07-02,14.22,14.27,14.02,14.27,10545300,12.242005
2012-06-29,13.82,14.08,13.76,13.96,12805700,11.976061
2012-06-28,13.44,13.52,13.32,13.44,11919300,11.52996
2012-06-27,13.49,13.65,13.40,13.54,11644700,11.615749
2012-06-26,13.39,13.47,13.18,13.31,15803600,11.418436
2012-06-25,13.63,13.69,13.35,13.38,14658900,11.478488
2012-06-22,13.72,13.89,13.68,13.83,8114800,11.864536
2012-06-21,13.99,14.04,13.53,13.58,12836500,11.650065
2012-06-20,14.07,14.20,14.00,14.13,5594700,12.121901
2012-06-19,13.95,14.16,13.88,14.11,13003500,12.104743
2012-06-18,13.70,13.97,13.59,13.96,12021400,11.976061
2012-06-15,13.45,13.69,13.44,13.67,6615300,11.727274
2012-06-14,13.47,13.58,13.30,13.47,12390800,11.555698
2012-06-13,13.70,13.70,13.51,13.55,11660300,11.624328
2012-06-12,13.45,13.75,13.41,13.70,17728000,11.75301
2012-06-11,13.78,13.89,13.37,13.41,10415400,11.504224
2012-06-08,13.29,13.59,13.22,13.46,9304500,11.547119
2012-06-07,13.64,13.71,13.49,13.54,11723700,11.615749
2012-06-06,13.20,13.52,13.13,13.50,12973900,11.581434
2012-06-05,13.06,13.27,13.03,13.21,12895100,11.332648
2012-06-04,13.07,13.18,12.87,13.02,13534100,11.16965
2012-06-01,13.40,13.43,13.04,13.06,20047900,11.203965
2012-05-31,13.99,14.04,13.66,13.73,23792400,11.778747
2012-05-30,13.96,13.99,13.81,13.93,10371800,11.950324
2012-05-29,14.26,14.34,14.05,14.15,13769800,12.139058
2012-05-25,13.93,14.10,13.90,13.98,6457500,11.993218
2012-05-24,14.15,14.21,13.90,13.96,10795800,11.976061
2012-05-23,14.02,14.12,13.86,14.08,12717800,12.079007
2012-05-22,14.39,14.52,14.31,14.40,13708400,12.353529
2012-05-21,14.38,14.49,14.34,14.42,18255500,12.370687
2012-05-18,14.64,14.82,14.28,14.28,12673100,12.250583
2012-05-17,14.82,14.93,14.67,14.70,11276300,12.610894
2012-05-16,14.89,15.01,14.71,14.92,14335800,12.799629
2012-05-15,15.15,15.17,14.74,14.79,16526100,12.688104
2012-05-14,15.14,15.27,15.08,15.08,8117100,12.936891
2012-05-11,15.20,15.53,15.20,15.39,7900500,13.202835
2012-05-10,15.34,15.45,15.16,15.39,7212800,13.202835
2012-05-09,15.04,15.30,14.98,15.13,11156700,12.979785
2012-05-08,15.22,15.33,14.88,15.16,13955300,13.005521
2012-05-07,15.31,15.50,15.24,15.42,8319800,13.228571
2012-05-04,15.70,15.72,15.44,15.44,9666400,13.245728
2012-05-03,16.040001,16.110001,15.66,15.70,9513700,13.468778
2012-05-02,15.66,16.129999,15.55,16.10,13476100,13.811933
2012-05-01,15.61,15.75,15.52,15.53,9316000,13.322938
2012-04-30,16.07,16.07,15.58,15.58,14862000,13.365832
2012-04-27,15.77,16.15,15.65,16.15,15868000,13.854826
2012-04-26,15.25,15.94,15.15,15.82,19367100,13.571724
2012-04-25,15.04,15.04,14.86,14.91,10077400,12.79105
2012-04-24,14.96,15.06,14.79,14.86,9714900,12.748156
2012-04-23,14.89,14.93,14.74,14.89,7086600,12.773893
2012-04-20,15.35,15.37,15.05,15.11,6731400,12.962627
2012-04-19,15.35,15.45,15.14,15.25,7294800,13.082731
2012-04-18,15.17,15.36,14.98,15.28,6028300,13.108467
2012-04-17,15.15,15.25,15.01,15.21,11083600,13.048416
2012-04-16,15.26,15.33,15.04,15.10,6344600,12.954049
2012-04-13,15.06,15.23,14.95,15.10,9421500,12.954049
2012-04-12,14.84,15.00,14.83,14.92,7144700,12.799629
2012-04-11,14.77,14.89,14.77,14.79,6097900,12.688104
2012-04-10,14.86,14.99,14.60,14.62,11512600,12.542264
2012-04-09,14.99,15.10,14.84,14.86,8027100,12.748156
2012-04-05,15.03,15.31,14.99,15.24,8314700,13.074152
2012-04-04,15.09,15.14,14.84,15.00,6057300,12.86826
2012-04-03,15.41,15.49,15.17,15.22,8125600,13.056995
2012-04-02,15.27,15.52,15.13,15.40,7762700,13.211413
2012-03-30,15.20,15.41,15.14,15.28,7648300,13.108467
2012-03-29,15.03,15.10,14.96,15.08,7107500,12.936891
2012-03-28,15.28,15.39,15.12,15.18,10838900,13.022679
2012-03-27,15.43,15.51,15.35,15.37,5885600,13.185677
2012-03-26,14.99,15.40,14.98,15.38,9689000,13.194256
2012-03-23,15.17,15.17,14.96,14.99,6650100,12.859681
2012-03-22,15.04,15.17,14.98,15.03,6137600,12.893996
2012-03-21,15.31,15.43,15.14,15.21,7137700,13.048416
2012-03-20,15.07,15.08,14.84,14.94,5302400,12.816786
2012-03-19,15.00,15.27,14.86,15.16,7112900,13.005521
2012-03-16,14.89,14.93,14.76,14.79,5240700,12.688104
2012-03-15,14.93,15.02,14.80,14.94,7049200,12.816786
2012-03-14,14.93,15.11,14.80,14.81,6642900,12.705262
2012-03-13,14.60,14.87,14.55,14.87,6853900,12.756735
2012-03-12,14.60,14.60,14.34,14.40,7423400,12.353529
2012-03-09,14.65,14.67,14.51,14.60,5586600,12.525107
2012-03-08,14.50,14.62,14.46,14.61,5385700,12.533685
2012-03-07,14.27,14.45,14.21,14.40,9138800,12.353529
2012-03-06,14.23,14.34,14.10,14.16,7497600,12.147637
2012-03-05,14.43,14.51,14.23,14.33,6702200,12.293478
2012-03-02,14.54,14.64,14.49,14.59,6143400,12.516528
2012-03-01,14.65,14.68,14.43,14.64,6178400,12.559422
2012-02-29,14.74,14.80,14.49,14.52,10514800,12.456476
2012-02-28,14.45,14.69,14.45,14.69,7511800,12.602315
2012-02-27,14.29,14.45,14.18,14.39,5314700,12.344951
2012-02-24,14.20,14.40,14.20,14.37,7352500,12.327793
2012-02-23,14.33,14.33,14.10,14.14,9306400,12.13048
2012-02-22,14.41,14.50,14.30,14.48,7314500,12.42216
2012-02-21,14.58,14.67,14.33,14.38,9565000,12.336372
2012-02-17,14.63,14.77,14.55,14.62,7889600,12.542264
2012-02-16,14.32,14.58,14.30,14.53,7762500,12.465054
2012-02-15,14.30,14.46,14.25,14.32,12026600,12.284898
2012-02-14,14.05,14.20,14.04,14.18,10985800,12.164795
2012-02-13,14.09,14.16,13.99,14.11,13300700,12.104743
2012-02-10,14.08,14.09,13.79,13.84,8965700,11.873115
2012-02-09,14.20,14.32,14.07,14.28,9101100,12.250583
2012-02-08,14.04,14.26,14.02,14.19,6962600,12.173373
2012-02-07,13.94,14.14,13.88,14.05,6824400,12.05327
2012-02-06,14.01,14.04,13.90,13.99,9070400,12.001797
2012-02-03,13.81,14.06,13.80,14.05,11174500,12.05327
2012-02-02,14.19,14.22,13.90,13.91,11380900,11.933166
2012-02-01,14.10,14.27,14.10,14.19,9918300,12.173373
2012-01-31,14.12,14.19,13.99,14.08,7117600,12.079007
2012-01-30,14.07,14.07,13.85,13.98,9843400,11.993218
2012-01-27,14.05,14.19,13.99,14.11,11038700,12.104743
2012-01-26,14.22,14.43,14.18,14.23,13756900,12.207689
2012-01-25,14.02,14.17,13.90,14.16,9296200,12.147637
2012-01-24,13.89,14.04,13.85,13.93,9240200,11.950324
2012-01-23,14.02,14.15,13.88,14.01,9998400,12.018955
2012-01-20,14.20,14.26,13.95,13.97,14399700,11.98464
2012-01-19,13.88,14.27,13.87,14.26,14215100,12.233426
2012-01-18,13.62,13.94,13.62,13.83,14004200,11.864536
2012-01-17,13.71,13.74,13.42,13.46,13523900,11.547119
2012-01-13,13.76,13.80,13.59,13.75,9564100,11.795905
2012-01-12,13.70,13.98,13.70,13.83,12716100,11.864536
2012-01-11,13.61,13.70,13.58,13.66,11564800,11.718695
2012-01-10,13.53,13.82,13.46,13.77,15501300,11.813063
2012-01-09,13.15,13.39,13.13,13.38,7543100,11.478488
2012-01-06,13.27,13.27,13.09,13.15,7775800,11.281174
2012-01-05,13.19,13.28,13.14,13.26,10306100,11.375542
2012-01-04,13.15,13.21,13.04,13.14,7386600,11.272596
2012-01-03,13.11,13.35,13.06,13.26,8910500,11.375542
2011-12-30,13.04,13.10,12.88,12.91,4183200,11.075282
2011-12-29,12.97,13.05,12.89,13.02,3996700,11.16965
2011-12-28,12.96,13.08,12.90,12.92,6138400,11.083861
2011-12-27,12.91,13.16,12.87,13.02,4506200,11.16965
2011-12-23,12.89,12.96,12.76,12.92,3709400,11.083861
2011-12-22,12.79,12.93,12.75,12.91,5828300,11.075282
2011-12-21,12.87,12.95,12.52,12.71,16766200,10.903706
2011-12-20,12.63,12.80,12.56,12.66,22957200,10.860811
2011-12-19,12.67,12.75,12.31,12.32,10443300,10.56913
2011-12-16,12.51,12.80,12.43,12.76,13528100,10.9466
2011-12-15,12.69,12.69,12.43,12.50,8199400,10.72355
2011-12-14,12.65,12.80,12.54,12.55,9798500,10.766444
2011-12-13,12.94,13.03,12.60,12.72,12554400,10.912285
2011-12-12,12.88,12.94,12.72,12.93,9816300,11.09244
2011-12-09,12.83,13.19,12.72,13.08,13774300,11.221123
2011-12-08,13.05,13.21,12.91,12.94,9011500,11.101018
2011-12-07,12.88,13.28,12.86,13.22,11695100,11.341227
2011-12-06,13.05,13.13,12.92,12.94,13573800,11.101018
2011-12-05,13.27,13.30,13.12,13.22,15855000,11.341227
2011-12-02,13.24,13.36,13.09,13.12,8691500,11.255438
2011-12-01,12.95,13.27,12.94,13.21,11239500,11.332648
2011-11-30,12.77,12.96,12.68,12.92,18986100,11.083861
2011-11-29,12.53,12.55,12.39,12.40,9364300,10.637761
2011-11-28,12.36,12.58,12.36,12.55,11545800,10.766444
2011-11-25,12.03,12.20,12.00,12.07,5505000,10.354659
2011-11-23,12.35,12.41,12.14,12.20,11899800,10.466185
2011-11-22,12.56,12.64,12.48,12.56,16107200,10.775023
2011-11-21,12.50,12.62,12.37,12.56,15051900,10.775023
2011-11-18,12.72,12.72,12.48,12.66,11364900,10.860811
2011-11-17,12.87,12.87,12.61,12.71,13148200,10.903706
2011-11-16,12.95,13.02,12.73,12.74,12697300,10.929442
2011-11-15,12.95,13.08,12.86,13.08,10189200,11.221123
2011-11-14,12.99,13.09,12.93,12.98,9046900,11.135334
2011-11-11,12.70,13.02,12.69,12.95,12454400,11.109598
2011-11-10,12.58,12.75,12.53,12.67,15910900,10.86939
2011-11-09,12.55,12.66,12.42,12.48,11188800,10.706392
2011-11-08,12.95,12.98,12.73,12.93,7545200,11.09244
2011-11-07,12.93,13.01,12.80,13.00,7639100,11.152492
2011-11-04,12.85,13.06,12.84,12.98,9961200,11.135334
2011-11-03,12.88,12.93,12.63,12.90,12036400,11.066703
2011-11-02,12.59,12.73,12.51,12.72,11367900,10.912285
2011-11-01,12.34,12.55,12.22,12.45,14767400,10.680656
2011-10-31,12.63,12.75,12.55,12.62,8923100,10.826496
2011-10-28,12.84,12.86,12.71,12.74,13080000,10.929442
2011-10-27,12.69,13.06,12.64,12.95,29647900,11.109598
2011-10-26,12.33,12.43,12.12,12.25,16953200,10.509079
2011-10-25,12.32,12.36,12.18,12.19,10456100,10.457605
2011-10-24,12.16,12.49,12.16,12.48,7181400,10.706392
2011-10-21,11.97,12.20,11.97,12.18,7230000,10.449027
2011-10-20,12.02,12.04,11.64,11.81,13372900,10.13161
2011-10-19,12.12,12.29,12.06,12.11,8569800,10.388975
2011-10-18,12.00,12.25,11.94,12.21,8859600,10.474764
2011-10-17,12.19,12.22,11.94,12.01,9357900,10.303187
2011-10-14,12.29,12.33,12.17,12.30,9567900,10.551973
2011-10-13,12.01,12.18,11.94,12.17,14678500,10.440448
2011-10-12,11.98,12.22,11.96,12.16,10920200,10.431869
2011-10-11,11.92,12.02,11.85,11.86,8253000,10.174504
2011-10-10,11.96,12.04,11.90,12.02,11210000,10.311766
2011-10-07,11.82,11.88,11.61,11.80,16618600,10.123031
2011-10-06,11.74,11.84,11.55,11.83,16134800,10.148768
2011-10-05,11.66,11.82,11.53,11.82,11445900,10.140188
2011-10-04,11.26,11.75,11.26,11.74,19700000,10.071558
2011-10-03,11.35,11.66,11.31,11.31,15931500,9.702668
2011-09-30,11.71,11.80,11.38,11.43,15664200,9.805614
2011-09-29,11.95,11.99,11.63,11.81,10301800,10.13161
2011-09-28,11.94,12.00,11.77,11.77,11587300,10.097295
2011-09-27,11.76,12.16,11.74,12.02,18203400,10.311766
2011-09-26,11.59,11.65,11.30,11.56,18025300,9.917139
2011-09-23,11.34,11.71,11.29,11.71,22340300,10.045822
2011-09-22,11.52,11.64,11.39,11.52,24446200,9.882824
2011-09-21,12.22,12.31,11.91,11.92,12460100,10.225977
2011-09-20,12.24,12.29,12.11,12.12,10876500,10.397554
2011-09-19,12.18,12.29,12.01,12.22,7858900,10.483343
2011-09-16,12.35,12.51,12.26,12.41,15643200,10.64634
2011-09-15,12.00,12.20,12.00,12.11,15916200,10.388975
2011-09-14,11.83,11.93,11.61,11.82,18850400,10.140188
2011-09-13,11.87,11.98,11.78,11.96,11612100,10.260293
2011-09-12,11.76,11.99,11.70,11.94,12798200,10.243134
2011-09-09,11.94,12.08,11.80,11.88,15057500,10.191662
2011-09-08,11.89,12.10,11.85,12.00,16279000,10.294608
2011-09-07,11.80,12.05,11.78,12.05,12396600,10.337502
2011-09-06,11.39,11.55,11.31,11.52,12790800,9.882824
2011-09-02,11.72,11.80,11.57,11.66,10719500,10.002927
2011-09-01,11.92,12.06,11.86,11.89,9095900,10.200241
2011-08-31,12.07,12.08,11.89,11.97,10145300,10.268872
2011-08-30,12.02,12.06,11.89,11.97,7907200,10.268872
2011-08-29,11.93,12.13,11.90,12.13,8293300,10.406133
2011-08-26,11.40,11.86,11.40,11.81,9421300,10.13161
2011-08-25,11.69,11.79,11.31,11.35,17994600,9.736984
2011-08-24,11.79,11.80,11.53,11.74,14453900,10.071558
2011-08-23,11.36,11.89,11.36,11.84,16565700,10.157347
2011-08-22,11.21,11.31,11.04,11.24,17618100,9.642616
2011-08-19,10.94,11.22,10.90,10.94,11898100,9.38525
2011-08-18,11.15,11.21,10.75,11.05,21118100,9.479618
2011-08-17,11.54,11.59,11.35,11.51,10491600,9.874245
2011-08-16,11.49,11.68,11.40,11.52,11531700,9.882824
2011-08-15,11.62,11.72,11.55,11.67,5535100,10.011506
2011-08-12,11.42,11.55,11.34,11.46,9037700,9.831351
2011-08-11,11.21,11.69,11.21,11.52,17011900,9.882824
2011-08-10,11.32,11.39,11.05,11.07,19386900,9.496776
2011-08-09,11.07,11.52,10.87,11.50,21818200,9.865666
2011-08-08,11.19,11.31,10.84,10.94,18751900,9.38525
2011-08-05,11.56,11.69,11.18,11.56,22109100,9.917139
2011-08-04,12.02,12.14,11.57,11.58,27060800,9.934297
2011-08-03,12.14,12.25,11.92,12.16,19356500,10.431869
2011-08-02,12.45,12.46,12.19,12.19,12811200,10.457605
2011-08-01,12.60,12.69,12.33,12.53,20125100,10.749286
2011-07-29,12.31,12.43,12.23,12.36,20581700,10.603446
2011-07-28,12.50,12.71,12.28,12.31,27805500,10.560552
2011-07-27,12.83,12.86,12.53,12.56,19118800,10.775023
2011-07-26,12.81,13.05,12.80,12.90,16114900,11.066703
2011-07-25,12.72,12.82,12.60,12.75,24419600,10.938021
2011-07-22,12.60,12.98,12.60,12.98,16438500,11.135334
2011-07-21,12.47,12.68,12.42,12.57,8316300,10.783601
2011-07-20,12.46,12.54,12.36,12.47,8756200,10.697814
2011-07-19,12.09,12.28,12.00,12.22,13348100,10.483343
2011-07-18,12.14,12.18,12.03,12.14,14976100,10.414712
2011-07-15,12.25,12.31,12.10,12.22,11521800,10.483343
2011-07-14,12.41,12.43,12.09,12.15,17778000,10.42329
2011-07-13,12.46,12.69,12.40,12.44,17094300,10.672076
2011-07-12,12.31,12.33,12.12,12.24,16394900,10.5005
2011-07-11,12.47,12.56,12.34,12.37,10239400,10.612025
2011-07-08,12.64,12.65,12.34,12.62,13968700,10.826496
2011-07-07,12.65,12.86,12.56,12.76,20138900,10.9466
2011-07-06,12.63,12.64,12.40,12.53,20917400,10.749286
2011-07-05,12.85,12.85,12.62,12.72,10336700,10.912285
2011-07-01,12.59,12.92,12.59,12.91,17024900,11.075282
2011-06-30,12.54,12.71,12.45,12.61,20957200,10.817917
2011-06-29,12.46,12.50,12.26,12.35,16606000,10.594868
2011-06-28,12.60,12.82,12.57,12.82,32005100,10.552831
2011-06-27,12.39,12.60,12.33,12.53,27858400,10.314116
2011-06-24,12.65,12.70,12.36,12.40,26052200,10.207106
2011-06-23,12.68,12.89,12.50,12.84,18140700,10.569294
2011-06-22,13.15,13.15,12.91,12.92,16821800,10.635146
2011-06-21,13.04,13.28,13.01,13.27,13390400,10.92325
2011-06-20,12.82,12.94,12.74,12.90,10737600,10.618683
2011-06-17,13.10,13.11,12.67,12.72,18469400,10.470516
2011-06-16,13.09,13.16,12.91,13.00,16911900,10.700999
2011-06-15,13.21,13.35,13.11,13.12,18221700,10.799777
2011-06-14,13.26,13.37,13.25,13.33,12413100,10.972639
2011-06-13,13.05,13.09,12.96,12.99,13034200,10.692767
2011-06-10,13.40,13.44,13.00,13.05,30974300,10.742156
2011-06-09,13.72,13.73,13.32,13.56,14243900,11.161965
2011-06-08,13.90,13.90,13.64,13.72,14932900,11.293669
2011-06-07,13.79,14.05,13.78,13.88,14722000,11.425374
2011-06-06,13.63,13.80,13.59,13.68,10591300,11.260743
2011-06-03,13.67,13.78,13.59,13.64,9232000,11.227817
2011-06-02,13.72,13.78,13.65,13.70,12586800,11.277206
2011-06-01,13.73,13.79,13.60,13.68,17616700,11.260743
2011-05-31,13.65,13.75,13.45,13.66,17418500,11.24428
2011-05-27,13.36,13.44,13.21,13.26,10229900,10.915019
2011-05-26,13.17,13.39,13.13,13.34,15105200,10.980871
2011-05-25,13.11,13.26,13.07,13.17,11050400,10.840935
2011-05-24,13.18,13.36,13.14,13.15,15758800,10.824471
2011-05-23,13.22,13.26,13.09,13.12,14639200,10.799777
2011-05-20,13.44,13.49,13.32,13.41,8234400,11.038491
2011-05-19,13.53,13.54,13.36,13.45,8295100,11.071418
2011-05-18,13.49,13.61,13.48,13.53,11029700,11.13727
2011-05-17,13.46,13.60,13.28,13.39,21091500,11.022029
2011-05-16,13.53,13.68,13.47,13.47,13765000,11.087881
2011-05-13,13.82,13.84,13.54,13.59,12839300,11.186659
2011-05-12,13.48,13.94,13.48,13.82,26161400,11.375984
2011-05-11,13.67,13.81,13.48,13.50,12408500,11.112575
2011-05-10,13.59,13.79,13.55,13.75,11120200,11.318364
2011-05-09,13.80,13.80,13.60,13.67,16039800,11.252512
2011-05-06,13.66,13.89,13.66,13.75,19126000,11.318364
2011-05-05,13.48,13.69,13.45,13.55,17851100,11.153733
2011-05-04,13.49,13.50,13.31,13.44,16035100,11.063186
2011-05-03,13.50,13.56,13.38,13.46,18363000,11.079649
2011-05-02,13.51,13.57,13.44,13.51,16884100,11.120807
2011-04-29,13.38,13.50,13.32,13.50,15371600,11.112575
2011-04-28,13.18,13.48,13.16,13.41,31618300,11.038491
2011-04-27,12.83,13.35,12.65,13.29,44473500,10.939713
2011-04-26,12.36,12.56,12.32,12.56,11100000,10.338811
2011-04-25,12.49,12.52,12.23,12.28,11027600,10.108328
2011-04-21,12.54,12.62,12.51,12.56,14928000,10.338811
2011-04-20,12.38,12.45,12.27,12.45,16936700,10.248264
2011-04-19,11.99,12.01,11.85,11.96,17106500,9.844919
2011-04-18,12.12,12.13,11.87,11.95,11477300,9.836687
2011-04-15,12.27,12.30,12.13,12.21,6326500,10.050707
2011-04-14,12.18,12.35,12.17,12.31,11826400,10.133023
2011-04-13,12.35,12.37,12.23,12.26,11613700,10.091865
2011-04-12,12.33,12.38,12.15,12.23,8548900,10.06717
2011-04-11,12.54,12.58,12.42,12.51,9431600,10.297653
2011-04-08,12.73,12.85,12.63,12.65,7510900,10.412894
2011-04-07,12.70,12.81,12.65,12.72,8459300,10.470516
2011-04-06,12.70,12.83,12.68,12.77,12934700,10.511674
2011-04-05,12.31,12.51,12.30,12.46,20534300,10.256496
2011-04-04,12.22,12.26,12.15,12.18,9660700,10.026013
2011-04-01,12.26,12.28,12.16,12.21,10752900,10.050707
2011-03-31,12.31,12.34,12.09,12.18,13090900,10.026013
2011-03-30,12.13,12.15,12.02,12.11,13372800,9.968391
2011-03-29,12.07,12.09,12.01,12.06,25880800,9.927234
2011-03-28,12.26,12.36,12.10,12.17,7657800,10.017781
2011-03-25,12.32,12.33,12.19,12.24,10185100,10.075402
2011-03-24,12.13,12.31,12.03,12.28,16177100,10.108328
2011-03-23,11.88,12.06,11.72,12.04,17840300,9.910771
2011-03-22,11.93,11.94,11.80,11.82,10850100,9.729677
2011-03-21,11.89,12.05,11.88,11.94,15205300,9.828455
2011-03-18,11.80,11.82,11.58,11.75,13015000,9.672056
2011-03-17,11.55,11.73,11.55,11.61,13507100,9.556815
2011-03-16,11.81,11.91,11.33,11.43,39189200,9.408647
2011-03-15,11.75,11.92,11.61,11.91,14192300,9.803761
2011-03-14,12.03,12.20,12.02,12.16,8602600,10.009549
2011-03-11,12.05,12.26,12.04,12.21,13547700,10.050707
2011-03-10,12.23,12.25,12.05,12.11,17514200,9.968391
2011-03-09,12.37,12.63,12.26,12.52,25862200,10.305885
2011-03-08,12.35,12.47,12.34,12.35,19209600,10.165949
2011-03-07,12.41,12.43,12.07,12.20,15430100,10.042475
2011-03-04,12.38,12.50,12.33,12.41,20278800,10.215338
2011-03-03,12.34,12.35,12.17,12.26,15442000,10.091865
2011-03-02,12.13,12.31,12.12,12.21,12591100,10.050707
2011-03-01,12.54,12.56,12.17,12.18,15990200,10.026013
2011-02-28,12.39,12.39,12.20,12.29,18334700,10.116559
2011-02-25,12.25,12.35,12.14,12.29,15380300,10.116559
2011-02-24,12.37,12.37,12.01,12.12,29988100,9.976623
2011-02-23,12.57,12.59,12.22,12.28,16723100,10.108328
2011-02-22,12.74,12.74,12.39,12.41,15166500,10.215338
2011-02-18,13.07,13.09,12.79,12.81,15167000,10.5446
2011-02-17,12.88,13.07,12.82,13.07,16609200,10.758619
2011-02-16,12.87,12.96,12.82,12.89,14544900,10.610452
2011-02-15,12.76,12.87,12.74,12.82,7291100,10.552831
2011-02-14,12.96,12.96,12.87,12.89,8005900,10.610452
2011-02-11,12.76,12.98,12.64,12.94,11393100,10.651609
2011-02-10,12.92,12.96,12.74,12.84,26351400,10.569294
2011-02-09,13.26,13.42,13.09,13.09,13696400,10.775083
2011-02-08,13.52,13.60,13.36,13.42,11827600,11.046723
2011-02-07,13.63,13.74,13.58,13.66,15960600,11.24428
2011-02-04,13.39,13.63,13.32,13.62,13293400,11.211354
2011-02-03,13.40,13.42,13.26,13.36,7536700,10.997334
2011-02-02,13.24,13.44,13.20,13.34,12598000,10.980871
2011-02-01,13.26,13.31,13.18,13.21,17957000,10.873861
2011-01-31,13.12,13.16,13.03,13.07,17718200,10.758619
2011-01-28,13.49,13.49,13.09,13.11,22928500,10.791545
2011-01-27,13.32,13.55,13.20,13.31,23444900,10.956177
2011-01-26,13.33,13.33,13.21,13.24,19606400,10.898555
2011-01-25,13.27,13.38,13.22,13.22,16607200,10.882093
2011-01-24,13.33,13.49,13.18,13.45,12170300,11.071418
2011-01-21,13.31,13.39,13.23,13.27,23532600,10.92325
2011-01-20,13.37,13.44,13.21,13.26,24561200,10.915019
2011-01-19,13.77,13.85,13.53,13.53,20552600,11.13727
2011-01-18,13.68,13.82,13.52,13.55,14698500,11.153733
2011-01-14,13.42,13.69,13.35,13.68,15034100,11.260743
2011-01-13,13.52,13.56,13.27,13.37,12088500,11.005565
2011-01-12,13.53,13.56,13.38,13.51,11785800,11.120807
2011-01-11,13.48,13.52,13.31,13.42,18268900,11.046723
2011-01-10,13.11,13.27,13.06,13.22,16293600,10.882093
2011-01-07,12.91,13.10,12.88,13.07,20593300,10.758619
2011-01-06,12.50,12.92,12.45,12.87,23936600,10.593988
2011-01-05,12.50,12.55,12.24,12.36,9777300,10.17418
2011-01-04,12.60,12.63,12.44,12.63,9709800,10.396432
2011-01-03,12.56,12.69,12.54,12.59,7040600,10.363506
2010-12-31,12.43,12.54,12.39,12.54,4216200,10.322348
2010-12-30,12.35,12.42,12.33,12.40,4270200,10.207106
2010-12-29,12.26,12.43,12.21,12.31,9312400,10.133023
2010-12-28,12.27,12.33,12.20,12.24,5232200,10.075402
2010-12-27,12.32,12.35,12.23,12.31,3890700,10.133023
2010-12-23,12.30,12.32,12.20,12.23,5750600,10.06717
2010-12-22,12.36,12.45,12.26,12.30,7865300,10.124791
2010-12-21,12.43,12.48,12.32,12.39,10978600,10.198875
2010-12-20,12.46,12.52,12.29,12.33,9499500,10.149485
2010-12-17,12.49,12.73,12.45,12.69,21359100,10.445821
2010-12-16,12.20,12.32,12.20,12.32,11049900,10.141254
2010-12-15,12.01,12.17,11.97,12.12,11263900,9.976623
2010-12-14,11.98,12.01,11.85,11.91,12702300,9.803761
2010-12-13,12.09,12.18,11.90,11.90,11830200,9.795529
2010-12-10,12.08,12.13,12.00,12.08,10002400,9.943697
2010-12-09,12.09,12.25,12.03,12.03,14510700,9.902539
2010-12-08,11.88,11.95,11.85,11.91,10947000,9.803761
2010-12-07,11.98,12.00,11.83,11.83,9644900,9.737909
2010-12-06,11.97,11.99,11.83,11.89,7499700,9.787298
2010-12-03,11.60,12.00,11.55,11.97,22780100,9.85315
2010-12-02,11.22,11.58,11.21,11.54,27885800,9.499194
2010-12-01,10.96,11.13,10.90,11.11,22671000,9.145238
2010-11-30,10.74,10.80,10.71,10.75,16522500,8.848903
2010-11-29,10.94,10.99,10.71,10.81,17495900,8.898292
2010-11-26,10.91,11.02,10.89,11.00,4490900,9.054691
2010-11-24,10.88,11.01,10.83,11.00,10324000,9.054691
2010-11-23,10.99,11.00,10.72,10.74,11475400,8.840671
2010-11-22,11.02,11.15,10.96,11.13,7839900,9.161701
2010-11-19,11.01,11.08,10.95,11.08,3746400,9.120543
2010-11-18,10.98,11.10,10.98,11.04,8092800,9.087617
2010-11-17,10.90,10.96,10.84,10.89,10309200,8.964144
2010-11-16,11.02,11.06,10.82,10.86,8229300,8.939449
2010-11-15,11.14,11.18,11.06,11.06,6752600,9.104081
2010-11-12,10.99,11.09,10.94,11.05,8284200,9.095849
2010-11-11,11.10,11.15,11.00,11.06,10698900,9.104081
2010-11-10,11.21,11.25,11.12,11.25,11618500,9.26048
2010-11-09,11.19,11.29,11.10,11.14,16399400,9.169933
2010-11-08,11.14,11.14,10.99,11.00,8276300,9.054691
2010-11-05,11.24,11.24,11.10,11.18,10642900,9.202859
2010-11-04,11.00,11.26,10.97,11.26,13522900,9.268711
2010-11-03,10.91,10.95,10.83,10.93,8804800,8.997071
2010-11-02,10.94,10.94,10.78,10.84,9680200,8.922987
2010-11-01,10.91,11.00,10.85,10.89,6265100,8.964144
2010-10-29,10.74,10.94,10.70,10.91,13152000,8.980607
2010-10-28,10.87,10.88,10.71,10.76,14111000,8.857134
2010-10-27,10.62,10.69,10.58,10.65,11037100,8.766587
2010-10-26,10.61,10.69,10.57,10.62,5179200,8.741893
2010-10-25,10.69,10.73,10.61,10.68,15294700,8.791282
2010-10-22,10.44,10.60,10.40,10.60,10628800,8.72543
2010-10-21,10.39,10.48,10.31,10.41,25208900,8.56903
2010-10-20,10.29,10.38,10.22,10.33,8634100,8.503178
2010-10-19,10.21,10.31,10.13,10.20,12066600,8.396168
2010-10-18,10.27,10.33,10.22,10.30,12978800,8.478484
2010-10-15,10.47,10.48,10.26,10.34,12457200,8.51141
2010-10-14,10.43,10.49,10.35,10.37,12535900,8.536104
2010-10-13,10.32,10.47,10.31,10.43,11061700,8.585494
2010-10-12,10.28,10.33,10.15,10.27,7488800,8.453789
2010-10-11,10.33,10.38,10.27,10.34,5766600,8.51141
2010-10-08,10.30,10.38,10.20,10.36,6281600,8.527872
2010-10-07,10.30,10.35,10.20,10.28,7504600,8.46202
2010-10-06,10.36,10.41,10.26,10.30,10742000,8.478484
2010-10-05,10.24,10.42,10.22,10.41,13253400,8.56903
2010-10-04,10.27,10.34,10.12,10.21,13630400,8.4044
2010-10-01,10.21,10.27,10.12,10.25,11123000,8.437326
2010-09-30,10.24,10.38,10.12,10.14,11830400,8.346779
2010-09-29,10.10,10.36,10.08,10.28,20805700,8.46202
2010-09-28,9.89,10.10,9.85,10.09,12307000,8.305621
2010-09-27,9.97,9.98,9.88,9.89,12822100,8.140991
2010-09-24,9.81,10.01,9.72,9.98,29744500,8.215074
2010-09-23,9.65,9.75,9.58,9.66,29309800,7.951665
2010-09-22,9.91,9.92,9.77,9.80,33047200,8.066907
2010-09-21,10.10,10.10,9.88,9.90,14590000,8.149222
2010-09-20,9.95,10.07,9.94,10.07,12612700,8.289158
2010-09-17,9.98,10.05,9.89,9.91,7967400,8.157453
2010-09-16,9.85,9.99,9.81,9.96,12894300,8.198611
2010-09-15,9.82,9.94,9.79,9.88,6151600,8.132759
2010-09-14,9.80,9.96,9.78,9.93,8323500,8.173917
2010-09-13,9.77,9.90,9.75,9.86,18223400,8.116296
2010-09-10,9.50,9.55,9.44,9.48,9389500,7.803497
2010-09-09,9.59,9.63,9.47,9.51,8783500,7.828192
2010-09-08,9.54,9.54,9.44,9.52,11263500,7.836424
2010-09-07,9.73,9.73,9.48,9.50,18467000,7.81996
2010-09-03,9.59,9.77,9.59,9.77,11390200,8.042212
2010-09-02,9.57,9.62,9.44,9.47,20201800,7.795266
2010-09-01,9.47,9.64,9.42,9.58,14118900,7.885813
2010-08-31,9.40,9.47,9.32,9.40,16359400,7.737645
2010-08-30,9.61,9.69,9.39,9.42,12539800,7.754108
2010-08-27,9.53,9.67,9.39,9.65,9931700,7.943433
2010-08-26,9.46,9.50,9.40,9.43,12119600,7.76234
2010-08-25,9.47,9.54,9.32,9.47,12023400,7.795266
2010-08-24,9.61,9.67,9.46,9.54,17847400,7.852887
2010-08-23,9.69,9.80,9.68,9.69,9888100,7.976359
2010-08-20,9.68,9.77,9.65,9.68,9000500,7.968128
2010-08-19,9.77,9.83,9.61,9.64,19439300,7.935202
2010-08-18,9.88,9.89,9.72,9.77,11861300,8.042212
2010-08-17,9.84,9.93,9.73,9.88,12328800,8.132759
2010-08-16,9.65,9.86,9.63,9.77,7452100,8.042212
2010-08-13,9.76,9.89,9.67,9.70,14238000,7.984591
2010-08-12,9.67,9.85,9.66,9.77,17729600,8.042212
2010-08-11,9.85,9.88,9.71,9.73,18577100,8.009285
2010-08-10,9.90,9.99,9.85,9.93,14168100,8.173917
2010-08-09,10.05,10.05,9.93,9.95,10843000,8.190379
2010-08-06,10.04,10.08,9.89,9.96,16262400,8.198611
2010-08-05,10.14,10.17,10.06,10.12,14172000,8.330316
2010-08-04,10.28,10.32,10.12,10.22,16752800,8.412631
2010-08-03,10.25,10.32,10.18,10.23,12634000,8.420862
2010-08-02,10.21,10.38,10.16,10.26,13442600,8.445558
2010-07-30,10.14,10.19,10.00,10.10,18087100,8.313853
2010-07-29,10.43,10.51,10.18,10.18,21033800,8.379705
2010-07-28,10.46,10.59,10.41,10.46,8376000,8.610188
2010-07-27,10.58,10.60,10.43,10.44,10941500,8.593725
2010-07-26,10.47,10.57,10.35,10.57,7232800,8.700735
2010-07-23,10.38,10.50,10.30,10.46,9314200,8.610188
2010-07-22,10.18,10.40,10.18,10.38,13268600,8.544336
2010-07-21,10.28,10.30,10.07,10.10,12529700,8.313853
2010-07-20,10.06,10.31,9.97,10.30,12519100,8.478484
2010-07-19,10.02,10.15,10.01,10.13,8440800,8.338547
2010-07-16,10.09,10.15,9.90,9.92,16100800,8.165685
2010-07-15,10.09,10.17,10.04,10.15,9778200,8.35501
2010-07-14,10.23,10.23,10.06,10.15,15869300,8.35501
2010-07-13,10.13,10.18,10.07,10.14,9159500,8.346779
2010-07-12,10.10,10.17,10.07,10.07,8052800,8.289158
2010-07-09,10.09,10.18,10.01,10.15,5183700,8.35501
2010-07-08,10.00,10.13,9.92,10.09,13385700,8.305621
2010-07-07,9.85,10.05,9.82,10.00,12954000,8.231537
2010-07-06,9.71,9.99,9.71,9.84,19171800,8.099833
2010-07-02,9.83,9.98,9.75,9.89,12921200,7.754931
2010-07-01,9.77,9.84,9.60,9.79,13232900,7.676519
2010-06-30,9.84,9.99,9.72,9.76,15959300,7.652996
2010-06-29,9.93,9.93,9.70,9.81,15553400,7.692202
2010-06-28,10.05,10.14,9.93,10.04,7603500,7.872549
2010-06-25,10.02,10.10,9.95,10.02,7108000,7.856867
2010-06-24,10.12,10.12,9.89,9.94,16327900,7.794137
2010-06-23,10.14,10.23,10.02,10.15,9204200,7.958802
2010-06-22,10.34,10.42,10.07,10.09,11366800,7.911755
2010-06-21,10.34,10.48,10.29,10.36,15083600,8.123466
2010-06-18,10.24,10.35,10.18,10.20,8883200,7.998008
2010-06-17,10.34,10.36,10.18,10.29,8265000,8.068578
2010-06-16,10.15,10.39,10.11,10.31,10921300,8.084261
2010-06-15,9.95,10.31,9.91,10.27,15912000,8.052896
2010-06-14,9.81,10.01,9.80,9.85,11076100,7.723567
2010-06-11,9.77,9.90,9.70,9.80,11804600,7.684361
2010-06-10,9.74,9.88,9.70,9.79,14853400,7.676519
2010-06-09,9.59,9.80,9.53,9.56,16636100,7.496172
2010-06-08,9.49,9.53,9.31,9.51,14852800,7.456966
2010-06-07,9.80,9.80,9.39,9.43,11634200,7.394237
2010-06-04,9.74,9.87,9.58,9.62,22816300,7.543219
2010-06-03,10.12,10.14,9.85,9.91,26076500,7.770613
2010-06-02,9.95,10.08,9.80,10.08,13858300,7.903914
2010-06-01,9.73,9.98,9.69,9.85,21414800,7.723567
2010-05-28,9.98,9.98,9.73,9.75,13449800,7.645155
2010-05-27,9.60,9.91,9.60,9.89,13802100,7.754931
2010-05-26,9.68,9.75,9.46,9.46,19653400,7.41776
2010-05-25,9.50,9.57,9.30,9.57,24248400,7.504013
2010-05-24,9.71,9.81,9.60,9.60,11426900,7.527537
2010-05-21,9.50,9.87,9.44,9.79,15401200,7.676519
2010-05-20,9.68,9.76,9.55,9.63,21177100,7.55106
2010-05-19,9.75,9.91,9.66,9.82,17018300,7.700043
2010-05-18,10.00,10.07,9.65,9.73,15891600,7.629472
2010-05-17,9.93,10.02,9.66,9.97,12911500,7.817661
2010-05-14,10.13,10.23,9.71,9.87,28096300,7.739249
2010-05-13,10.26,10.35,10.18,10.25,21054500,8.037214
2010-05-12,10.27,10.30,10.18,10.23,13240200,8.021531
2010-05-11,10.10,10.32,10.09,10.17,18171300,7.974484
2010-05-10,10.20,10.35,10.09,10.30,18143800,8.07642
2010-05-07,9.90,10.01,9.67,9.89,26579400,7.754931
2010-05-06,9.96,10.09,9.50,9.77,23946100,7.660837
2010-05-05,10.03,10.09,9.83,9.96,20044100,7.809819
2010-05-04,10.60,10.60,10.02,10.09,24852400,7.911755
2010-05-03,10.67,10.70,10.53,10.66,7652600,8.358702
2010-04-30,10.59,10.65,10.46,10.59,15450600,8.303814
2010-04-29,10.54,10.60,10.45,10.56,13022300,8.280291
2010-04-28,10.74,10.75,10.40,10.50,19735700,8.233243
2010-04-27,10.89,10.89,10.56,10.60,27248500,8.311655
2010-04-26,11.04,11.11,10.95,10.99,10142500,8.617461
2010-04-23,10.98,10.98,10.80,10.96,9076800,8.593938
2010-04-22,10.68,10.98,10.65,10.97,15815900,8.601779
2010-04-21,10.89,10.93,10.65,10.84,15628700,8.499844
2010-04-20,10.88,11.02,10.83,10.90,9802900,8.54689
2010-04-19,10.74,10.90,10.66,10.84,14212400,8.499844
2010-04-16,10.99,11.01,10.69,10.85,18171100,8.507685
2010-04-15,11.19,11.24,11.08,11.13,9173500,8.727238
2010-04-14,10.83,11.25,10.82,11.25,30646800,8.821332
2010-04-13,10.54,10.70,10.51,10.67,10261700,8.366544
2010-04-12,10.67,10.69,10.59,10.59,9900000,8.303814
2010-04-09,10.71,10.75,10.51,10.62,13105600,8.327337
2010-04-08,10.77,10.77,10.58,10.62,12801000,8.327337
2010-04-07,10.87,10.98,10.81,10.85,11937000,8.507685
2010-04-06,10.74,10.84,10.71,10.83,11816500,8.492002
2010-04-05,10.66,10.78,10.42,10.73,7253500,8.41359
2010-04-01,10.55,10.69,10.51,10.60,14763900,8.311655
2010-03-31,10.44,10.52,10.37,10.49,14117800,8.225402
2010-03-30,10.57,10.62,10.46,10.55,12009000,8.272449
2010-03-29,10.49,10.54,10.39,10.54,11552600,8.264608
2010-03-26,10.45,10.55,10.32,10.36,12750500,8.123466
2010-03-25,10.35,10.55,10.35,10.42,19470300,8.170514
2010-03-24,10.23,10.41,10.20,10.33,19698700,8.099943
2010-03-23,10.20,10.29,10.15,10.27,19340200,8.052896
2010-03-22,10.09,10.24,10.04,10.18,9479200,7.982326
2010-03-19,10.09,10.34,10.08,10.09,12898200,7.911755
2010-03-18,10.46,10.48,10.22,10.34,13981900,8.107785
2010-03-17,10.36,10.47,10.34,10.42,12314400,8.170514
2010-03-16,10.14,10.33,10.11,10.29,9673400,8.068578
2010-03-15,10.24,10.25,10.07,10.14,11265700,7.950961
2010-03-12,10.45,10.49,10.25,10.33,12629000,8.099943
2010-03-11,10.36,10.50,10.30,10.50,18740500,8.233243
2010-03-10,10.24,10.50,10.21,10.34,12284500,8.107785
2010-03-09,10.19,10.34,10.16,10.25,14016900,8.037214
2010-03-08,10.19,10.25,10.15,10.23,16149800,8.021531
2010-03-05,9.99,10.15,9.96,10.13,17723700,7.94312
2010-03-04,9.77,9.91,9.75,9.87,21949000,7.739249
2010-03-03,10.06,10.07,9.81,9.86,13229000,7.731407
2010-03-02,10.02,10.10,9.90,9.95,12070900,7.801978
2010-03-01,9.91,10.00,9.89,9.95,13623900,7.801978
2010-02-26,9.73,9.78,9.64,9.75,9389800,7.645155
2010-02-25,9.75,9.79,9.56,9.75,18311800,7.645155
2010-02-24,9.85,9.96,9.75,9.82,13237600,7.700043
2010-02-23,10.03,10.03,9.78,9.85,18118100,7.723567
2010-02-22,10.03,10.09,9.98,10.00,8422700,7.841184
2010-02-19,10.05,10.09,9.92,10.02,8055100,7.856867
2010-02-18,10.06,10.10,9.91,10.06,5162700,7.888232
2010-02-17,9.95,10.06,9.90,10.02,13959400,7.856867
2010-02-16,9.75,9.92,9.72,9.91,9532800,7.770613
2010-02-12,9.79,9.85,9.65,9.71,13563900,7.61379
2010-02-11,9.74,9.91,9.60,9.89,13726100,7.754931
2010-02-10,9.60,9.73,9.51,9.70,17525600,7.605948
2010-02-09,9.70,9.82,9.55,9.60,29316300,7.527537
2010-02-08,9.70,9.74,9.43,9.61,25173000,7.535378
2010-02-05,9.60,9.71,9.40,9.56,33731000,7.496172
2010-02-04,10.02,10.05,9.60,9.68,18370700,7.590266
2010-02-03,9.98,10.14,9.92,10.06,14829600,7.888232
2010-02-02,10.08,10.08,9.90,9.96,18259200,7.809819
2010-02-01,10.14,10.29,9.92,10.08,23074400,7.903914
2010-01-29,10.24,10.37,10.10,10.16,30073000,7.966643
2010-01-28,10.18,10.20,9.89,10.05,40246500,7.88039
2010-01-27,10.03,10.14,9.94,9.99,22963800,7.833343
2010-01-26,10.16,10.18,9.95,10.00,21913300,7.841184
2010-01-25,10.09,10.39,10.09,10.15,20606500,7.958802
2010-01-22,10.51,10.55,10.09,10.09,21017600,7.911755
2010-01-21,10.86,10.93,10.56,10.59,13943800,8.303814
2010-01-20,10.90,10.91,10.71,10.80,13604800,8.468479
2010-01-19,10.68,10.99,10.61,10.96,14898100,8.593938
2010-01-15,10.94,10.94,10.56,10.60,15426400,8.311655
2010-01-14,11.01,11.01,10.86,10.87,8692400,8.523367
2010-01-13,10.71,11.01,10.71,10.98,13482300,8.60962
2010-01-12,10.88,10.93,10.61,10.70,20863400,8.390067
2010-01-11,11.15,11.24,10.88,11.04,22214500,8.656667
2010-01-08,11.14,11.22,11.03,11.10,16895300,8.703715
2010-01-07,11.41,11.44,11.07,11.11,27346600,8.711555
2010-01-06,11.56,11.61,11.38,11.49,13608400,9.00952
2010-01-05,11.60,11.66,11.46,11.53,14375900,9.040885
2010-01-04,11.49,11.69,11.47,11.58,8096400,9.080091
2009-12-31,11.26,11.50,11.25,11.44,7414700,8.970314
2009-12-30,11.27,11.32,11.22,11.28,5800100,8.844855
2009-12-29,11.32,11.32,11.21,11.24,7957200,8.813491
2009-12-28,11.30,11.30,11.14,11.16,3766700,8.750761
2009-12-24,11.34,11.34,11.20,11.27,4289500,8.837015
2009-12-23,11.33,11.36,11.15,11.15,8462600,8.74292
2009-12-22,11.22,11.40,11.18,11.29,17628600,8.852697
2009-12-21,11.15,11.30,11.10,11.15,16776100,8.74292
2009-12-18,11.09,11.24,10.96,11.11,16244600,8.711555
2009-12-17,10.83,10.95,10.71,10.80,15242300,8.468479
2009-12-16,10.83,11.01,10.80,10.84,13210700,8.499844
2009-12-15,10.78,10.91,10.72,10.80,10312600,8.468479
2009-12-14,10.78,10.90,10.78,10.83,11616700,8.492002
2009-12-11,10.88,10.99,10.67,10.73,10867200,8.41359
2009-12-10,10.83,10.97,10.73,10.93,16557000,8.570415
2009-12-09,10.95,10.96,10.79,10.90,11882900,8.54689
2009-12-08,10.78,10.91,10.75,10.84,10102300,8.499844
2009-12-07,10.86,10.93,10.78,10.88,13526100,8.531208
2009-12-04,10.64,10.85,10.64,10.80,16975400,8.468479
2009-12-03,10.82,10.82,10.55,10.59,18637600,8.303814
2009-12-02,10.43,10.86,10.43,10.86,26319200,8.515526
2009-12-01,10.52,10.61,10.48,10.51,10236400,8.241085
2009-11-30,10.28,10.50,10.26,10.39,8545200,8.146991
2009-11-27,10.10,10.37,10.08,10.31,5924900,8.084261
2009-11-25,10.50,10.52,10.43,10.48,5773200,8.217561
2009-11-24,10.49,10.56,10.40,10.41,8482000,8.162673
2009-11-23,10.51,10.63,10.47,10.51,7806400,8.241085
2009-11-20,10.26,10.41,10.26,10.39,9168600,8.146991
2009-11-19,10.54,10.63,10.27,10.42,30733700,8.170514
2009-11-18,10.64,10.83,10.63,10.78,9765200,8.452796
2009-11-17,10.64,10.74,10.53,10.69,17113900,8.382226
2009-11-16,10.83,10.92,10.74,10.80,22942900,8.468479
2009-11-13,10.43,10.62,10.39,10.59,19700600,8.303814
2009-11-12,10.36,10.52,10.34,10.45,20016400,8.194037
2009-11-11,10.20,10.46,10.12,10.45,35230800,8.194037
2009-11-10,10.11,10.18,9.98,10.02,17089600,7.856867
2009-11-09,9.81,9.97,9.75,9.95,9987000,7.801978
2009-11-06,9.75,9.91,9.71,9.79,15232000,7.676519
2009-11-05,9.72,9.88,9.65,9.79,22592700,7.676519
2009-11-04,9.56,9.78,9.56,9.68,22544400,7.590266
2009-11-03,9.50,9.58,9.35,9.51,19438900,7.456966
2009-11-02,9.74,9.74,9.42,9.58,32200500,7.511854
2009-10-30,9.82,9.85,9.39,9.54,37967500,7.48049
2009-10-29,9.78,9.96,9.73,9.91,15226500,7.770613
2009-10-28,9.85,9.92,9.60,9.62,26203000,7.543219
2009-10-27,10.09,10.13,9.75,9.87,30691100,7.739249
2009-10-26,10.13,10.15,9.97,10.02,36695500,7.856867
2009-10-23,10.15,10.23,10.00,10.01,21380000,7.849026
2009-10-22,10.12,10.28,10.03,10.18,16077100,7.982326
2009-10-21,9.97,10.41,9.92,10.20,40126400,7.998008
2009-10-20,10.00,10.03,9.85,9.93,26659600,7.786296
2009-10-19,9.95,10.01,9.88,9.93,24560300,7.786296
2009-10-16,9.99,9.99,9.73,9.83,28068700,7.707884
2009-10-15,10.27,10.34,10.02,10.06,33561500,7.888232
2009-10-14,10.48,10.48,10.25,10.35,29421100,8.115626
2009-10-13,10.01,10.22,9.93,10.20,32475400,7.998008
2009-10-12,10.09,10.16,9.87,9.91,18448300,7.770613
2009-10-09,9.97,10.12,9.97,10.05,28774400,7.88039
2009-10-08,10.19,10.20,9.87,9.92,60267100,7.778455
2009-10-07,10.18,10.25,10.05,10.17,28978000,7.974484
2009-10-06,10.44,10.57,10.34,10.37,23505700,8.131308
2009-10-05,10.35,10.50,10.32,10.42,12091700,8.170514
2009-10-02,10.38,10.49,10.18,10.35,17399800,8.115626
2009-10-01,10.93,10.99,10.53,10.55,24258400,8.272449
2009-09-30,11.00,11.07,10.80,10.96,27449600,8.593938
2009-09-29,10.93,10.99,10.72,10.79,18984700,8.460638
2009-09-28,10.54,10.89,10.49,10.70,18422500,8.390067
2009-09-25,10.41,10.53,10.39,10.45,10537400,8.194037
2009-09-24,10.80,10.84,10.37,10.42,16017100,8.170514
2009-09-23,10.80,10.88,10.75,10.77,16297500,8.444956
2009-09-22,10.84,10.99,10.77,10.88,15338400,8.531208
2009-09-21,10.84,10.88,10.74,10.77,16159100,8.444956
2009-09-18,10.87,11.00,10.80,10.87,15003000,8.523367
2009-09-17,11.00,11.04,10.84,10.89,19546400,8.53905
2009-09-16,10.98,11.03,10.85,11.00,19386500,8.625303
2009-09-15,10.90,10.95,10.80,10.91,8424900,8.554732
2009-09-14,10.88,10.88,10.72,10.79,10950300,8.460638
2009-09-11,11.18,11.20,10.85,10.93,14758300,8.570415
2009-09-10,11.20,11.20,10.89,11.13,22581000,8.727238
2009-09-09,11.00,11.20,10.92,11.10,17604000,8.703715
2009-09-08,11.00,11.15,10.96,11.06,13409500,8.67235
2009-09-04,10.75,10.83,10.60,10.81,10076200,8.47632
2009-09-03,10.71,10.75,10.53,10.72,9850800,8.40575
2009-09-02,10.55,10.75,10.50,10.61,10582000,8.319496
2009-09-01,10.86,11.19,10.51,10.56,20230500,8.280291
2009-08-31,10.58,10.73,10.53,10.70,10937300,8.390067
2009-08-28,10.76,10.90,10.65,10.78,9696200,8.452796
2009-08-27,10.48,10.55,10.40,10.54,7343700,8.264608
2009-08-26,10.83,10.83,10.45,10.53,14304100,8.256767
2009-08-25,10.80,10.86,10.70,10.76,10449200,8.437114
2009-08-24,10.62,10.82,10.51,10.78,15636700,8.452796
2009-08-21,10.50,10.50,10.32,10.44,10717500,8.186196
2009-08-20,10.19,10.48,10.19,10.44,8083300,8.186196
2009-08-19,10.30,10.34,10.15,10.31,12395400,8.084261
2009-08-18,10.37,10.45,10.21,10.40,10690300,8.154831
2009-08-17,10.32,10.43,10.16,10.35,12249000,8.115626
2009-08-14,10.82,11.00,10.47,10.56,13179900,8.280291
2009-08-13,10.64,10.98,10.48,10.95,22142500,8.586096
2009-08-12,10.20,10.56,10.18,10.42,11673100,8.170514
2009-08-11,10.21,10.36,10.11,10.22,13716900,8.01369
2009-08-10,10.21,10.28,10.06,10.21,7013500,8.005849
2009-08-07,10.20,10.28,10.00,10.23,8923800,8.021531
2009-08-06,10.37,10.54,10.00,10.16,13331100,7.966643
2009-08-05,10.43,10.46,10.19,10.28,11247900,8.060737
2009-08-04,10.54,10.57,10.39,10.47,9719100,8.20972
2009-08-03,10.73,10.75,10.49,10.58,12038900,8.295973
2009-07-31,10.79,10.87,10.44,10.47,18821800,8.20972
2009-07-30,10.67,10.94,10.54,10.77,22562200,8.444956
2009-07-29,10.17,10.18,10.00,10.10,13151600,7.919596
2009-07-28,10.29,10.36,10.15,10.24,9445400,8.029372
2009-07-27,10.32,10.45,10.10,10.29,10433400,8.068578
2009-07-24,10.25,10.32,10.09,10.29,9402600,8.068578
2009-07-23,10.33,10.49,10.23,10.32,23721600,8.092102
2009-07-22,9.74,10.48,9.70,10.32,17207700,8.092102
2009-07-21,10.10,10.18,9.71,9.87,15928000,7.739249
2009-07-20,10.08,10.18,10.00,10.06,12869900,7.888232
2009-07-17,9.75,10.07,9.65,9.93,16108700,7.786296
2009-07-16,9.70,9.90,9.52,9.85,11300900,7.723567
2009-07-15,9.77,9.93,9.65,9.79,19878300,7.676519
2009-07-14,9.739997,9.829995,9.65,9.819996,10728600,7.306525
2009-07-13,9.64,9.759997,9.359997,9.689999,14935200,7.209802
2009-07-10,9.429995,9.729998,9.429995,9.679999,18805400,7.202361
2009-07-09,9.439995,9.570002,9.369997,9.460005,20785500,7.038676
2009-07-08,9.25,9.309999,9.019995,9.180001,19251600,6.83034
2009-07-07,9.500003,9.600002,9.170002,9.200001,14807800,6.845221
2009-07-06,9.460005,9.460005,9.080004,9.349998,12916300,6.956825
2009-07-02,9.329998,9.429995,9.28,9.369997,14592000,6.971706
2009-07-01,9.480005,9.600002,9.389996,9.439995,17364300,7.023788
2009-06-30,9.630001,9.679999,9.319998,9.409996,19712300,7.001467
2009-06-29,9.580002,9.759997,9.500003,9.550002,10057900,7.105638
2009-06-26,9.610001,9.679999,9.439995,9.570002,8806600,7.120519
2009-06-25,9.419995,9.669999,9.399997,9.62,13455700,7.15772
2009-06-24,9.600002,9.729998,9.500003,9.540003,22613500,7.098198
2009-06-23,9.220001,9.26,9.080004,9.24,13640600,6.874982
2009-06-22,9.210001,9.319998,9.019995,9.080004,17655200,6.755938
2009-06-19,9.319998,9.470004,9.140003,9.23,21701600,6.867542
2009-06-18,9.25,9.419995,9.24,9.299998,17642900,6.919624
2009-06-17,9.150002,9.399997,9.019995,9.220001,38205200,6.860102
2009-06-16,9.510004,9.610001,9.120003,9.120003,35483600,6.785699
2009-06-15,9.769997,9.769997,9.349998,9.460005,30128300,7.038676
2009-06-12,10.229995,10.300004,9.880004,10.040001,23985200,7.470219
2009-06-11,10.489999,10.629996,10.390002,10.529998,20571400,7.834799
2009-06-10,10.670005,10.790001,10.350002,10.44,15001100,7.767837
2009-06-09,10.489999,10.670005,10.280004,10.519998,22870900,7.827359
2009-06-08,10.159998,10.260004,10.020001,10.209996,17542800,7.596703
2009-06-05,10.599997,10.599997,10.149997,10.239995,13522900,7.619024
2009-06-04,10.260004,10.690004,10.189997,10.290004,24106000,7.656233
2009-06-03,10.609996,10.720003,10.239995,10.380001,28823600,7.723195
2009-06-02,11.279999,11.389997,10.85,10.879999,17563600,8.095216
2009-06-01,11.060005,11.610002,10.740003,11.490004,20875700,8.549088
2009-05-29,10.889999,11.299999,10.82,10.939997,17311100,8.139858
2009-05-28,11.009996,11.190001,10.539998,11.140003,16257000,8.288671
2009-05-27,11.009996,11.230001,10.84,10.919999,22310600,8.124978
2009-05-26,10.420001,10.84,10.420001,10.760002,13163500,8.005933
2009-05-22,10.380001,10.760002,10.05,10.529998,11159600,7.834799
2009-05-21,10.370002,10.800001,10.000001,10.410001,12958900,7.745516
2009-05-20,10.939997,10.939997,10.45,10.519998,15213600,7.827359
2009-05-19,10.559997,10.810001,10.340003,10.639995,16991100,7.916642
2009-05-18,10.169997,10.579997,10.169997,10.549997,12072200,7.84968
2009-05-15,10.310003,10.43,10.000001,10.020001,14695400,7.455338
2009-05-14,10.020001,10.370002,9.970002,10.300004,16468100,7.663673
2009-05-13,10.059999,10.209996,9.299998,10.010001,15019300,7.447898
2009-05-12,10.360002,10.420001,9.950003,10.149997,22283200,7.552061
2009-05-11,9.799996,10.509999,9.799996,10.370002,20052200,7.715755
2009-05-08,10.519998,10.649995,10.249995,10.44,18521700,7.767837
2009-05-07,10.959997,11.019996,10.249995,10.390002,31463300,7.730636
2009-05-06,10.800001,11.100004,10.800001,11.049995,27142400,8.221701
2009-05-05,11.309998,11.359997,10.959997,11.160002,39620900,8.303551
2009-05-04,10.989996,12.000001,10.959997,11.839995,47961400,8.809497
2009-05-01,10.660005,10.780002,10.390002,10.780002,19583200,8.020814
2009-04-30,10.45,10.740003,10.340003,10.569997,32915200,7.864561
2009-04-29,9.749998,10.300004,9.65,10.079999,42830200,7.49998
2009-04-28,9.060004,9.339998,9.050005,9.269999,13509900,6.897303
2009-04-27,9.039995,9.369997,8.939998,9.140003,15537000,6.800579
2009-04-24,9.23,9.379997,9.009996,9.070005,22254800,6.748498
2009-04-23,9.319998,9.470004,9.090004,9.170002,21661300,6.8229
2009-04-22,9.180001,9.470004,8.989996,9.26,24398200,6.889863
2009-04-21,9.160003,9.460005,9.009996,9.180001,24674700,6.83034
2009-04-20,9.570002,9.570002,9.110003,9.200001,22582500,6.845221
2009-04-17,9.510004,9.66,9.24,9.600002,17250300,7.14284
2009-04-16,9.550002,9.739997,9.319998,9.590001,23473300,7.135399
2009-04-15,9.600002,9.669999,9.419995,9.590001,17045200,7.135399
2009-04-14,9.940002,9.990001,9.630001,9.759997,22855200,7.261884
2009-04-13,9.900004,10.020001,9.550002,9.980002,15473500,7.425577
2009-04-09,9.940002,10.000001,9.669999,9.819996,22287000,7.306525
2009-04-08,9.460005,9.630001,9.309999,9.590001,22060200,7.135399
2009-04-07,9.839996,9.839996,9.389996,9.439995,28840500,7.023788
2009-04-06,9.890004,10.000001,9.62,9.799996,22603100,7.291645
2009-04-03,10.119998,10.290004,9.860005,10.290004,27183700,7.656233
2009-04-02,9.630001,10.340003,9.590001,10.239995,44326900,7.619024
2009-04-01,8.919998,9.500003,8.780001,9.379997,26935700,6.979146
2009-03-31,9.009996,9.140003,8.929997,8.949997,18072900,6.659207
2009-03-30,9.029996,9.180001,8.760002,8.889999,15611500,6.614565
2009-03-27,9.299998,9.309999,9.100004,9.25,13612900,6.882423
2009-03-26,9.070005,9.319998,8.85,9.319998,22208700,6.934504
2009-03-25,9.070005,9.379997,8.859999,9.009996,19927000,6.703848
2009-03-24,9.180001,9.28,9.070005,9.110003,19207800,6.778259
2009-03-23,8.800001,9.289999,8.800001,9.28,27297500,6.904743
2009-03-20,8.750002,8.859999,8.47,8.519998,17253100,6.339267
2009-03-19,8.909999,8.999996,8.639995,8.780001,25133000,6.532722
2009-03-18,8.750002,9.220001,8.680004,9.080004,28117500,6.755938
2009-03-17,8.660005,8.999996,8.629995,8.979996,19631400,6.681527
2009-03-16,8.889999,8.999996,8.680004,8.730003,19030400,6.495521
2009-03-13,8.989996,9.090004,8.670004,8.820001,31841400,6.562483
2009-03-12,8.700004,8.929997,8.47,8.859999,22754800,6.592244
2009-03-11,8.370001,8.750002,8.320003,8.660005,22053800,6.443439
2009-03-10,8.000001,8.400001,7.930003,8.350002,28818500,6.212783
2009-03-09,8.199996,8.380002,7.729997,7.739997,32092700,5.758912
2009-03-06,8.260005,8.459999,8.010001,8.250004,29391500,6.13838
2009-03-05,8.06,8.250004,7.880004,8.089999,27629000,6.019329
2009-03-04,8.010001,8.250004,8.010001,8.04,24024200,5.982127
2009-03-03,7.500003,7.910003,7.500003,7.779997,29913000,5.788673
2009-03-02,7.359997,7.829995,7.359997,7.450005,23513300,5.543144
2009-02-27,7.560002,7.679999,7.460005,7.540002,23082000,5.610106
2009-02-26,7.659999,8.04,7.610001,7.679999,24838400,5.71427
2009-02-25,7.450005,7.799996,7.450005,7.63,36980700,5.677069
2009-02-24,7.399996,7.709998,7.25,7.64,24624900,5.684509
2009-02-23,7.659999,7.789996,7.319998,7.339998,19382600,5.461293
2009-02-20,7.550002,7.590001,7.259999,7.500003,19996700,5.580345
2009-02-19,8.049999,8.149998,7.600001,7.63,19675900,5.677069
2009-02-18,7.920003,8.000001,7.719998,7.970002,18514400,5.930045
2009-02-17,8.089999,8.089999,7.64,7.719998,20418500,5.744031
2009-02-13,8.300003,8.43,8.250004,8.290004,11413000,6.168142
2009-02-12,8.099998,8.400001,8.04,8.390001,22272100,6.242544
2009-02-11,8.300003,8.479999,8.219995,8.310003,20736300,6.183022
2009-02-10,8.350002,8.499999,8.020001,8.119998,21824000,6.04165
2009-02-09,8.680004,8.680004,8.340002,8.489998,22059600,6.316947
2009-02-06,8.199996,8.84,8.109998,8.690003,41974200,6.465759
2009-02-05,7.749997,8.189996,7.64,8.109998,27358900,6.034209
2009-02-04,7.659999,8.049999,7.600001,7.930003,32597100,5.900284
2009-02-03,7.470004,7.840005,7.470004,7.799996,24875700,5.803553
2009-02-02,7.500003,7.570002,7.299998,7.510003,17830400,5.587785
2009-01-30,7.659999,7.850005,7.540002,7.540002,11847200,5.610106
2009-01-29,8.020001,8.020001,7.64,7.679999,19988800,5.71427
2009-01-28,8.000001,8.199996,7.980001,8.119998,26320900,6.04165
2009-01-27,7.62,8.000001,7.610001,7.900004,20461300,5.877963
2009-01-26,7.870004,7.870004,7.25,7.65,16830800,5.691949
2009-01-23,7.22,7.890004,7.160002,7.719998,28746600,5.744031
2009-01-22,6.760002,7.719998,6.700003,7.450005,54993700,5.543144
2009-01-21,7.080004,7.210001,6.889999,7.150002,23507000,5.319928
2009-01-20,7.090004,7.200001,6.979996,6.989996,16203000,5.200876
2009-01-16,7.510003,7.669999,7.289998,7.450005,14799500,5.543144
2009-01-15,7.329998,7.520003,7.090004,7.369997,26572700,5.483614
2009-01-14,7.510003,7.530003,7.279999,7.369997,9963300,5.483614
2009-01-13,7.590001,7.819995,7.470004,7.669999,15884900,5.70683
2009-01-12,7.329998,7.729997,7.259999,7.339998,22283100,5.461293
2009-01-09,7.440005,7.600001,7.24,7.490004,18048000,5.572905
2009-01-08,7.500003,7.580002,7.319998,7.540002,16472200,5.610106
2009-01-07,7.920003,7.970002,7.65,7.709998,21746600,5.736591
2009-01-06,8.079999,8.47,7.950002,8.400001,17119700,6.249984
2009-01-05,8.079999,8.290004,7.930003,8.06,13504800,5.997008
2009-01-02,7.769997,8.290004,7.769997,8.219995,9887100,6.116052
2008-12-31,7.779997,8.069999,7.759997,7.900004,4491800,5.877963
2008-12-30,7.669999,8.000001,7.669999,7.950002,5825900,5.915165
2008-12-29,7.669999,7.689999,7.530003,7.669999,5938400,5.70683
2008-12-26,7.359997,7.600001,7.359997,7.560002,2546300,5.624987
2008-12-24,7.500003,7.64,7.450005,7.500003,2914000,5.580345
2008-12-23,7.570002,7.689999,7.369997,7.530003,12864700,5.602666
2008-12-22,7.719998,7.809996,7.500003,7.530003,12053300,5.602666
2008-12-19,7.860004,8.03,7.699999,7.789996,11231100,5.796113
2008-12-18,8.350002,8.350002,7.689999,7.860004,11752000,5.848202
2008-12-17,8.109998,8.290004,8.06,8.189996,18086700,6.093731
2008-12-16,7.480004,8.42,7.399996,8.390001,24760700,6.242544
2008-12-15,7.729997,7.749997,7.409995,7.669999,14127300,5.70683
2008-12-12,7.150002,7.799996,6.929998,7.739997,22912100,5.758912
2008-12-11,7.580002,7.659999,7.22,7.299998,14385100,5.431532
2008-12-10,7.409995,7.570002,7.259999,7.500003,16896000,5.580345
2008-12-09,6.899999,7.460005,6.730002,7.130003,19956600,5.305048
2008-12-08,6.859999,7.100003,6.750002,6.939997,17578500,5.163675
2008-12-05,6.280004,6.740002,6.280004,6.720003,8758100,4.999989
2008-12-04,6.390001,6.549997,6.290003,6.42,14749900,4.776773
2008-12-03,6.280004,6.609995,6.03,6.539997,16485400,4.866057
2008-12-02,6.589996,6.670004,6.169996,6.340003,16604800,4.717251
2008-12-01,6.710003,6.869999,6.549997,6.569997,15163900,4.888378
2008-11-28,6.859999,7.349997,6.859999,7.150002,7196800,5.319928
2008-11-26,6.599996,7.25,6.43,7.190001,12516200,5.349689
2008-11-25,6.800001,6.810001,6.45,6.650005,12749000,4.947907
2008-11-24,6.179996,6.869999,6.179996,6.700003,19936600,4.985108
2008-11-21,6.109998,6.519998,5.910003,6.509998,23789600,4.843736
2008-11-20,6.099998,6.320003,5.830005,5.850004,15991200,4.35267
2008-11-19,6.370001,6.479999,6.129998,6.129998,13980100,4.560998
2008-11-18,6.720003,6.730002,6.250005,6.499998,18269900,4.836296
2008-11-17,6.83,6.899999,6.589996,6.720003,16757300,4.999989
2008-11-14,7.24,7.319998,6.82,6.959997,17405900,5.178556
2008-11-13,7.029995,7.560002,6.609995,7.500003,19518100,5.580345
2008-11-12,7.429995,7.699999,7.060004,7.100003,14037400,5.282727
2008-11-11,7.490004,7.779997,7.369997,7.399996,10574300,5.505935
2008-11-10,7.600001,7.789996,7.510003,7.659999,12221500,5.699389
2008-11-07,7.470004,7.819995,7.309998,7.779997,13673200,5.788673
2008-11-06,7.739997,7.739997,7.22,7.369997,18868300,5.483614
2008-11-05,8.159997,8.239995,7.759997,7.759997,15972200,5.773792
2008-11-04,8.380002,8.45,8.159997,8.380002,15415400,6.235104
2008-11-03,8.250004,8.300003,7.950002,8.049999,22831900,5.989567
2008-10-31,8.109998,8.479999,7.739997,8.260005,18197900,6.145821
2008-10-30,7.409995,7.980001,7.409995,7.910003,23678900,5.885404
2008-10-29,7.500003,7.809996,7.200001,7.339998,30808700,5.461293
2008-10-28,6.599996,7.709998,6.599996,7.699999,32131300,5.729151
2008-10-27,6.350002,6.720003,6.310003,6.360002,26257000,4.732132
2008-10-24,6.350002,6.949997,6.209996,6.459999,23395500,4.806534
2008-10-23,6.939997,7.100003,6.720003,6.939997,21685400,5.163675
2008-10-22,7.299998,7.299998,6.790001,6.879999,20331300,5.119033
2008-10-21,7.689999,7.769997,7.389996,7.399996,13010400,5.505935
2008-10-20,7.739997,7.960002,7.520003,7.940002,13216500,5.907724
2008-10-17,7.440005,8.000001,7.299998,7.739997,29068800,5.758912
2008-10-16,7.570002,7.719998,7.190001,7.510003,35250300,5.587785
2008-10-15,8.159997,8.229995,7.500003,7.550002,24521200,5.617547
2008-10-14,9.009996,9.140003,8.169996,8.350002,24434000,6.212783
2008-10-13,8.650005,9.170002,8.04,8.700004,22205600,6.4732
2008-10-10,7.399996,8.45,7.25,8.250004,22488600,6.13838
2008-10-09,8.410001,8.599996,7.299998,7.540002,18323900,5.610106
2008-10-08,7.920003,8.45,7.749997,8.189996,28668200,6.093731
2008-10-07,8.290004,8.639995,8.000001,8.000001,20980200,5.952366
2008-10-06,8.270004,8.609995,8.010001,8.44,20410500,6.279746
2008-10-03,8.820001,9.090004,8.390001,8.45,21325400,6.287186
2008-10-02,9.309999,9.309999,8.609995,8.780001,18267000,6.532722
2008-10-01,9.220001,9.399997,9.060004,9.319998,18988900,6.934504
2008-09-30,8.859999,9.369997,8.85,9.369997,15443400,6.971706
2008-09-29,9.100004,9.25,8.609995,8.700004,19568700,6.4732
2008-09-26,9.409996,9.490004,9.24,9.25,21763800,6.882423
2008-09-25,9.500003,9.610001,9.419995,9.560002,23884900,7.113078
2008-09-24,9.62,9.62,9.269999,9.429995,19481300,7.016347
2008-09-23,9.64,9.719999,9.289999,9.309999,27571100,6.927064
2008-09-22,9.809996,9.990001,9.520003,9.62,21722400,7.15772
2008-09-19,9.699999,10.03,9.600002,9.980002,25998000,7.425577
2008-09-18,8.949997,9.500003,8.859999,9.369997,20862200,6.971706
2008-09-17,8.83,9.100004,8.750002,8.859999,20720000,6.592244
2008-09-16,8.599996,9.100004,8.549997,9.019995,26173900,6.711288
2008-09-15,8.760002,8.959997,8.650005,8.800001,19761300,6.547603
2008-09-12,8.800001,9.150002,8.579996,9.090004,22379500,6.763378
2008-09-11,8.750002,8.83,8.519998,8.800001,19982300,6.547603
2008-09-10,9.060004,9.160003,8.85,8.989996,17696900,6.688968
2008-09-09,9.24,9.24,8.780001,8.780001,33925000,6.532722
2008-09-08,9.450005,9.510004,9.140003,9.349998,29865900,6.956825
2008-09-05,8.700004,9.090004,8.650005,9.029996,25811900,6.718729
2008-09-04,8.959997,8.959997,8.619996,8.650005,25150300,6.435999
2008-09-03,9.379997,9.379997,9.039995,9.070005,19849100,6.748498
2008-09-02,9.460005,9.520003,9.23,9.359997,25228700,6.964265
2008-08-29,9.960002,9.960002,9.65,9.709998,16868300,7.224682
2008-08-28,10.129998,10.189997,9.970002,10.059999,16594000,7.485099
2008-08-27,10.119998,10.219996,10.089999,10.139998,13500600,7.544621
2008-08-26,10.010001,10.209996,10.010001,10.059999,22751500,7.485099
2008-08-25,10.149997,10.260004,10.099999,10.099999,15508600,7.514861
2008-08-22,10.219996,10.300004,10.169997,10.239995,10325100,7.619024
2008-08-21,10.239995,10.239995,10.040001,10.199996,12625900,7.589263
2008-08-20,10.229995,10.330003,10.079999,10.219996,19264400,7.604144
2008-08-19,10.219996,10.280004,10.149997,10.199996,13844400,7.589263
2008-08-18,10.569997,10.569997,10.300004,10.350002,12901600,7.700874
2008-08-15,10.589996,10.599997,10.300004,10.569997,11626100,7.864561
2008-08-14,10.499998,10.539998,10.350002,10.489999,10728800,7.805038
2008-08-13,10.169997,10.499998,10.149997,10.400001,37985000,7.738076
2008-08-12,10.639995,10.720003,10.519998,10.629996,19161600,7.909202
2008-08-11,10.390002,10.770002,10.390002,10.670005,13967000,7.938971
2008-08-08,10.320003,10.599997,10.149997,10.509999,24252700,7.819919
2008-08-07,10.05,10.340003,10.010001,10.340003,19253600,7.693434
2008-08-06,9.850005,10.320003,9.850005,10.249995,21347100,7.626465
2008-08-05,9.540003,9.860005,9.450005,9.789996,17648600,7.284205
2008-08-04,9.500003,9.540003,9.359997,9.389996,11438600,6.986586
2008-08-01,9.600002,9.699999,9.429995,9.540003,8369700,7.098198
2008-07-31,9.65,9.679999,9.460005,9.500003,24250200,7.068436
2008-07-30,9.900004,9.980002,9.769997,9.799996,15831600,7.291645
2008-07-29,9.64,9.890004,9.560002,9.839996,19184800,7.321406
2008-07-28,10.07,10.07,9.739997,9.769997,8733900,7.269324
2008-07-25,10.010001,10.099999,9.870004,10.020001,8647900,7.455338
2008-07-24,10.089999,10.159998,9.860005,9.880004,16162600,7.351174
2008-07-23,9.980002,10.239995,9.850005,10.139998,21472700,7.544621
2008-07-22,10.05,10.05,9.719999,9.920003,20066300,7.380936
2008-07-21,10.320003,10.579997,10.249995,10.380001,11093100,7.723195
2008-07-18,10.249995,10.360002,10.119998,10.239995,16296400,7.619024
2008-07-17,9.920003,10.509999,9.900004,10.360002,30299900,7.708315
2008-07-16,9.490004,9.930003,9.25,9.860005,30900000,7.336294
2008-07-15,9.789996,10.020001,9.600002,9.789996,25935700,6.913672
2008-07-14,10.290004,10.320003,10.010001,10.05,15522900,7.097285
2008-07-11,10.280004,10.380001,10.010001,10.300004,26063900,7.273838
2008-07-10,10.05,10.149997,9.950003,10.149997,15561500,7.167903
2008-07-09,10.249995,10.290004,9.940002,9.940002,16505700,7.019605
2008-07-08,10.129998,10.199996,10.059999,10.179996,23366200,7.189089
2008-07-07,10.260004,10.509999,10.010001,10.159998,20116900,7.174965
2008-07-03,10.44,10.44,10.020001,10.249995,25748500,7.238522
2008-07-02,10.830001,10.830001,10.579997,10.599997,30594400,7.485692
2008-07-01,10.800001,10.969997,10.660005,10.909998,20061200,7.704614
2008-06-30,10.979997,11.060005,10.86,10.909998,14468000,7.704614
2008-06-27,10.690004,10.949998,10.660005,10.869999,17133300,7.676367
2008-06-26,11.029995,11.200002,10.760002,10.770002,16710700,7.605749
2008-06-25,11.150003,11.530003,11.150003,11.389997,25579500,8.043588
2008-06-24,10.710004,11.049995,10.710004,10.929998,14775200,7.718738
2008-06-23,10.790001,10.959997,10.770002,10.879999,11627100,7.683429
2008-06-20,10.939997,10.979997,10.710004,10.800001,17803300,7.626935
2008-06-19,11.070004,11.24,10.929998,11.130003,17065200,7.859981
2008-06-18,11.190001,11.190001,10.999996,11.060005,15679500,7.810548
2008-06-17,11.26,11.339998,11.140003,11.160002,11704500,7.881166
2008-06-16,11.110004,11.329998,11.100004,11.27,8660300,7.958846
2008-06-13,11.039996,11.359997,11.039996,11.230001,12335300,7.930599
2008-06-12,11.039996,11.230001,10.959997,11.039996,15511700,7.796418
2008-06-11,11.060005,11.279999,10.899999,10.919999,21154200,7.711676
2008-06-10,11.090004,11.090004,10.85,10.939997,13132400,7.725799
2008-06-09,11.449995,11.480004,11.130003,11.24,14669800,7.937661
2008-06-06,11.709999,11.799996,11.580002,11.600001,17935500,8.191892
2008-06-05,11.510003,11.970002,11.510003,11.900004,20573300,8.403754
2008-06-04,11.27,11.610002,11.26,11.580002,16026200,8.177769
2008-06-03,11.339998,11.449995,11.27,11.329998,15754300,8.001217
2008-06-02,11.27,11.580002,11.27,11.449995,12112800,8.085959
2008-05-30,11.470005,11.490004,11.339998,11.449995,17579100,8.085959
2008-05-29,11.449995,11.570002,11.26,11.550003,16754500,8.156584
2008-05-28,11.389997,11.65,11.299999,11.540003,19339800,8.149522
2008-05-27,10.989996,11.339998,10.939997,11.279999,14581400,7.965908
2008-05-23,11.120003,11.120003,10.780002,10.889999,12688900,7.690491
2008-05-22,11.090004,11.309998,11.090004,11.200002,8947400,7.909414
2008-05-21,11.230001,11.359997,11.090004,11.150003,9239800,7.874105
2008-05-20,11.399996,11.550003,11.190001,11.26,14300800,7.951785
2008-05-19,11.560002,11.890004,11.550003,11.560002,17348800,8.163645
2008-05-16,11.429995,11.699999,11.429995,11.65,10786900,8.227202
2008-05-15,11.359997,11.490004,11.24,11.449995,10019400,8.085959
2008-05-14,11.419996,11.439995,11.27,11.299999,11391200,7.980032
2008-05-13,11.299999,11.490004,11.220001,11.409997,15564800,8.057712
2008-05-12,10.999996,11.319999,10.979997,11.24,9832000,7.937661
2008-05-09,10.989996,11.080005,10.85,10.959997,11230700,7.739923
2008-05-08,11.180002,11.210001,10.979997,11.039996,14612000,7.796418
2008-05-07,11.399996,11.399996,11.100004,11.140003,13523100,7.867043
2008-05-06,11.100004,11.520004,11.070004,11.490004,18080200,8.114213
2008-05-05,11.25,11.25,11.049995,11.140003,6700900,7.867043
2008-05-02,11.329998,11.359997,11.150003,11.29,12926700,7.97297
2008-05-01,11.25,11.369997,11.150003,11.319999,14288500,7.994155
2008-04-30,10.969997,11.319999,10.969997,11.24,18892100,7.937661
2008-04-29,10.85,10.939997,10.770002,10.830001,14542600,7.64812
2008-04-28,10.800001,10.999996,10.800001,10.909998,12064600,7.704614
2008-04-25,10.700003,10.750002,10.48,10.730003,11204300,7.577502
2008-04-24,10.589996,10.82,10.469999,10.730003,12141700,7.577502
2008-04-23,10.700003,10.750002,10.539998,10.660005,15706500,7.528069
2008-04-22,11.060005,11.060005,10.700003,10.760002,17868300,7.598687
2008-04-21,11.060005,11.120003,10.939997,11.070004,8824100,7.81761
2008-04-18,11.039996,11.190001,10.939997,11.070004,13342900,7.81761
2008-04-17,10.86,10.969997,10.760002,10.919999,13880900,7.711676
2008-04-16,10.639995,10.959997,10.619995,10.959997,16780400,7.739923
2008-04-15,10.390002,10.390002,10.260004,10.360002,17423000,7.316208
2008-04-14,10.370002,10.370002,10.199996,10.199996,17896200,7.203212
2008-04-11,10.400001,10.46,10.239995,10.280004,16218100,7.259714
2008-04-10,10.310003,10.629996,10.310003,10.509999,23585600,7.422135
2008-04-09,10.320003,10.370002,10.149997,10.189997,12972900,7.196151
2008-04-08,10.400001,10.509999,10.320003,10.340003,15330700,7.302085
2008-04-07,10.44,10.639995,10.400001,10.489999,17137000,7.408012
2008-04-04,10.579997,10.639995,10.400001,10.43,17943100,7.365641
2008-04-03,10.350002,10.700003,10.350002,10.660005,15121100,7.528069
2008-04-02,10.649995,10.700003,10.44,10.469999,20032900,7.393888
2008-04-01,10.300004,10.649995,10.300004,10.599997,21019000,7.485692
2008-03-31,10.159998,10.370002,10.159998,10.270005,22791000,7.252652
2008-03-28,10.350002,10.360002,10.079999,10.169997,24311900,7.182027
2008-03-27,10.690004,10.690004,10.199996,10.320003,36010700,7.287961
2008-03-26,10.949998,10.949998,10.649995,10.730003,25658500,7.577502
2008-03-25,11.100004,11.100004,10.879999,10.949998,18325900,7.732862
2008-03-24,10.929998,11.170003,10.85,11.100004,22853300,7.838795
2008-03-20,10.079999,10.410001,9.970002,10.320003,17885700,7.287961
2008-03-19,10.099999,10.209996,9.769997,9.789996,13728300,6.913672
2008-03-18,9.980002,10.149997,9.799996,10.149997,16088400,7.167903
2008-03-17,9.530003,9.850005,9.520003,9.699999,16274400,6.850115
2008-03-14,10.169997,10.199996,9.779997,9.880004,15435600,6.977235
2008-03-13,10.149997,10.260004,9.839996,10.189997,20892700,7.196151
2008-03-12,10.400001,10.509999,10.280004,10.280004,12600400,7.259714
2008-03-11,10.119998,10.519998,10.119998,10.519998,23805200,7.429197
2008-03-10,10.000001,10.099999,9.850005,9.940002,21618600,7.019605
2008-03-07,10.129998,10.320003,9.930003,10.07,22971900,7.111409
2008-03-06,10.300004,10.46,10.139998,10.169997,19604000,7.182027
2008-03-05,10.199996,10.390002,10.189997,10.300004,20783500,7.273838
2008-03-04,9.870004,10.059999,9.749998,10.020001,28308700,7.0761
2008-03-03,9.829995,9.829995,9.500003,9.630001,14820100,6.800683
2008-02-29,9.910003,9.980002,9.719999,9.739997,9337200,6.878362
2008-02-28,10.149997,10.209996,10.010001,10.03,13183500,7.083162
2008-02-27,10.010001,10.300004,10.010001,10.239995,14249900,7.231459
2008-02-26,9.930003,10.189997,9.839996,10.129998,15799000,7.15378
2008-02-25,9.759997,9.900004,9.62,9.870004,13565300,6.970173
2008-02-22,9.630001,9.729998,9.470004,9.679999,13163100,6.835992
2008-02-21,9.850005,9.940002,9.550002,9.600002,18506000,6.779498
2008-02-20,9.739997,9.799996,9.600002,9.769997,12835300,6.899548
2008-02-19,9.779997,9.930003,9.769997,9.809996,19628800,6.927795
2008-02-15,9.590001,9.839996,9.560002,9.709998,12235200,6.857177
2008-02-14,9.66,9.880004,9.66,9.699999,19969700,6.850115
2008-02-13,9.600002,9.719999,9.510004,9.709998,10441700,6.857177
2008-02-12,9.450005,9.64,9.419995,9.540003,10723200,6.737127
2008-02-11,9.25,9.450005,9.180001,9.419995,11406000,6.652378
2008-02-08,9.100004,9.329998,9.080004,9.24,9359200,6.525265
2008-02-07,9.100004,9.369997,8.939998,9.25,17001900,6.532328
2008-02-06,9.140003,9.379997,9.100004,9.110003,11811300,6.433462
2008-02-05,9.65,9.65,9.140003,9.140003,20530200,6.454648
2008-02-04,9.819996,9.829995,9.610001,9.769997,12035200,6.899548
2008-02-01,9.450005,9.789996,9.419995,9.749998,23160200,6.885425
2008-01-31,9.160003,9.369997,8.790001,9.25,22262400,6.532328
2008-01-30,8.909999,9.160003,8.780001,8.889999,18682200,6.278095
2008-01-29,8.939998,8.969997,8.760002,8.899998,11860700,6.285157
2008-01-28,8.609995,8.750002,8.479999,8.700004,11690400,6.143921
2008-01-25,8.720003,9.050005,8.690003,8.700004,19866200,6.143921
2008-01-24,8.660005,8.899998,8.539997,8.690003,17356600,6.136859
2008-01-23,7.880004,8.629995,7.699999,8.559997,25966600,6.045049
2008-01-22,7.819995,8.280004,7.560002,7.990001,20373700,5.642519
2008-01-18,8.499999,8.84,8.47,8.639995,16507000,6.101543
2008-01-17,8.549997,8.770002,8.350002,8.390001,19108200,5.924998
2008-01-16,8.700004,8.730003,8.280004,8.479999,16620600,5.988554
2008-01-15,9.050005,9.100004,8.760002,8.770002,17130500,6.193354
2008-01-14,9.039995,9.090004,8.929997,9.050005,14863600,6.391091
2008-01-11,8.979996,8.979996,8.83,8.889999,14975700,6.278095
2008-01-10,8.949997,9.090004,8.879999,9.080004,15793100,6.412277
2008-01-09,8.83,9.140003,8.81,9.060004,20390500,6.398153
2008-01-08,8.760002,8.969997,8.700004,8.760002,18814900,6.186292
2008-01-07,8.999996,8.999996,8.629995,8.750002,18029800,6.17923
2008-01-04,9.399997,9.460005,8.899998,8.929997,20526400,6.306342
2008-01-03,9.500003,9.64,9.399997,9.439995,10655200,6.666502
2008-01-02,9.839996,9.900004,9.490004,9.570002,13048000,6.758312
2007-12-31,9.950003,10.03,9.910003,9.960002,6737900,7.033729
2007-12-28,9.839996,9.920003,9.729998,9.900004,9009100,6.991358
2007-12-27,10.010001,10.03,9.769997,9.799996,4903400,6.920733
2007-12-26,9.829995,9.940002,9.759997,9.940002,4822600,7.019605
2007-12-24,9.839996,9.880004,9.749998,9.819996,1896400,6.934857
2007-12-21,9.749998,9.819996,9.679999,9.809996,8782700,6.927795
2007-12-20,9.749998,9.779997,9.600002,9.669999,7812600,6.82893
2007-12-19,9.550002,9.739997,9.550002,9.679999,10411900,6.835992
2007-12-18,9.490004,9.719999,9.450005,9.630001,10374200,6.800683
2007-12-17,9.719999,9.719999,9.379997,9.399997,13084800,6.638255
2007-12-14,9.880004,9.880004,9.62,9.65,8700300,6.814806
2007-12-13,9.850005,9.890004,9.669999,9.860005,12614400,6.963111
2007-12-12,10.099999,10.189997,9.850005,10.000001,9967700,7.061976
2007-12-11,10.149997,10.320003,9.900004,9.930003,13668800,7.012544
2007-12-10,10.07,10.239995,10.040001,10.129998,9017000,7.15378
2007-12-07,10.300004,10.380001,10.219996,10.300004,10311100,7.273838
2007-12-06,9.980002,10.280004,9.980002,10.260004,10510900,7.24559
2007-12-05,9.880004,10.040001,9.860005,10.010001,16700300,7.069038
2007-12-04,9.719999,9.860005,9.65,9.699999,8705900,6.850115
2007-12-03,9.960002,9.970002,9.739997,9.769997,12347100,6.899548
2007-11-30,9.930003,10.059999,9.860005,9.920003,16528400,7.005482
2007-11-29,9.699999,9.819996,9.590001,9.749998,12514200,6.885425
2007-11-28,9.399997,9.839996,9.399997,9.749998,14599800,6.885425
2007-11-27,9.540003,9.540003,9.309999,9.429995,13308300,6.659439
2007-11-26,9.500003,9.709998,9.480005,9.490004,12451300,6.701818
2007-11-23,9.500003,9.590001,9.419995,9.490004,7668400,6.701818
2007-11-21,9.500003,9.530003,9.160003,9.269999,15221400,6.546451
2007-11-20,9.580002,9.920003,9.530003,9.66,11248500,6.821868
2007-11-19,9.679999,9.749998,9.530003,9.530003,11246800,6.730065
2007-11-16,9.689999,9.759997,9.540003,9.749998,9207900,6.885425
2007-11-15,9.900004,9.910003,9.550002,9.65,14969600,6.814806
2007-11-14,9.950003,10.059999,9.809996,9.839996,8140500,6.948981
2007-11-13,9.709998,9.990001,9.709998,9.990001,20986000,7.054915
2007-11-12,9.789996,9.940002,9.590001,9.590001,13630800,6.772435
2007-11-09,9.799996,9.990001,9.759997,9.809996,13851800,6.927795
2007-11-08,10.109998,10.239995,9.759997,9.900004,17854000,6.991358
2007-11-07,10.43,10.43,10.139998,10.159998,9930500,7.174965
2007-11-06,10.199996,10.469999,10.199996,10.43,9938700,7.365641
2007-11-05,10.179996,10.44,10.099999,10.199996,11784300,7.203212
2007-11-02,10.380001,10.549997,10.270005,10.390002,17370800,7.337394
2007-11-01,10.139998,10.740003,10.139998,10.499998,23194400,7.415073
2007-10-31,10.45,10.730003,10.420001,10.649995,21427400,7.521
2007-10-30,10.300004,10.44,10.159998,10.400001,15677200,7.344455
2007-10-29,10.169997,10.539998,10.139998,10.509999,29765600,7.422135
2007-10-26,9.930003,9.970002,9.850005,9.910003,22524500,6.99842
2007-10-25,9.940002,9.940002,9.699999,9.779997,21184100,6.90661
2007-10-24,9.940002,9.940002,9.510004,9.769997,16157200,6.899548
2007-10-23,9.860005,10.040001,9.819996,10.020001,16278300,7.0761
2007-10-22,9.729998,9.819996,9.600002,9.709998,9349600,6.857177
2007-10-19,10.000001,10.109998,9.699999,9.739997,15072700,6.878362
2007-10-18,10.149997,10.219996,9.980002,10.099999,13324700,7.132595
2007-10-17,10.139998,10.270005,9.980002,10.179996,12266500,7.189089
2007-10-16,10.079999,10.089999,9.900004,9.970002,10599400,7.040791
2007-10-15,10.129998,10.280004,9.960002,10.000001,11790600,7.061976
2007-10-12,10.249995,10.249995,9.970002,10.040001,16922500,7.090224
2007-10-11,10.599997,10.660005,10.099999,10.209996,22792700,7.210274
2007-10-10,10.700003,10.82,10.499998,10.780002,15874700,7.612811
2007-10-09,10.660005,10.720003,10.499998,10.700003,14241000,7.556316
2007-10-08,10.609996,10.810001,10.559997,10.609996,10397500,7.492753
2007-10-05,10.509999,10.830001,10.469999,10.690004,11529500,7.549255
2007-10-04,10.410001,10.549997,10.360002,10.410001,11784600,7.351517
2007-10-03,10.410001,10.529998,10.290004,10.380001,8875900,7.330332
2007-10-02,10.45,10.549997,10.410001,10.519998,10962900,7.429197
2007-10-01,10.199996,10.539998,10.179996,10.43,10708100,7.365641
2007-09-28,10.260004,10.290004,10.109998,10.119998,7843600,7.146718
2007-09-27,10.229995,10.350002,10.159998,10.280004,11353900,7.259714
2007-09-26,10.189997,10.290004,10.000001,10.059999,13897800,7.104347
2007-09-25,10.199996,10.219996,10.059999,10.119998,15781700,7.146718
2007-09-24,10.300004,10.400001,10.219996,10.270005,11343700,7.252652
2007-09-21,10.099999,10.290004,10.089999,10.249995,9372300,7.238522
2007-09-20,10.079999,10.149997,9.990001,10.079999,11045800,7.118471
2007-09-19,10.189997,10.189997,10.000001,10.109998,16512600,7.139656
2007-09-18,9.819996,10.249995,9.749998,10.229995,13417100,7.224398
2007-09-17,9.850005,9.940002,9.749998,9.819996,8778300,6.934857
2007-09-14,9.970002,10.05,9.930003,9.980002,11346100,7.047853
2007-09-13,9.799996,10.119998,9.769997,10.040001,13220900,7.090224
2007-09-12,9.789996,10.040001,9.699999,9.850005,13083500,6.956049
2007-09-11,9.829995,9.880004,9.679999,9.799996,12389000,6.920733
2007-09-10,9.789996,9.950003,9.630001,9.729998,12108300,6.871301
2007-09-07,9.960002,9.960002,9.580002,9.719999,16333300,6.864239
2007-09-06,10.089999,10.189997,9.960002,10.119998,12682800,7.146718
2007-09-05,9.920003,10.040001,9.910003,9.970002,14275200,7.040791
2007-09-04,9.870004,10.189997,9.850005,10.119998,12640400,7.146718
2007-08-31,9.850005,9.930003,9.769997,9.920003,10421400,7.005482
2007-08-30,9.610001,9.779997,9.510004,9.530003,7645400,6.730065
2007-08-29,9.520003,9.749998,9.470004,9.729998,8693900,6.871301
2007-08-28,9.729998,9.729998,9.359997,9.399997,8762200,6.638255
2007-08-27,10.000001,10.000001,9.66,9.719999,10061200,6.864239
2007-08-24,9.860005,10.059999,9.839996,10.040001,7980300,7.090224
2007-08-23,10.000001,10.000001,9.709998,9.950003,10086100,7.026668
2007-08-22,9.769997,9.970002,9.749998,9.880004,16875100,6.977235
2007-08-21,9.860005,9.860005,9.550002,9.669999,11068000,6.82893
2007-08-20,9.860005,9.900004,9.600002,9.719999,8833100,6.864239
2007-08-17,9.389996,9.749998,9.349998,9.699999,16835900,6.850115
2007-08-16,9.019995,9.24,8.760002,9.110003,22003000,6.433462
2007-08-15,9.550002,9.62,9.140003,9.190002,30594900,6.489957
2007-08-14,10.079999,10.129998,9.600002,9.600002,16883700,6.779498
2007-08-13,10.199996,10.199996,9.900004,10.03,13358500,7.083162
2007-08-10,10.000001,10.000001,9.550002,9.900004,18508200,6.991358
2007-08-09,10.129998,10.139998,9.600002,9.779997,26989700,6.90661
2007-08-08,10.099999,10.340003,10.059999,10.270005,12370900,7.252652
2007-08-07,9.789996,9.970002,9.729998,9.890004,12688400,6.984297
2007-08-06,9.880004,10.040001,9.62,10.020001,16319500,7.0761
2007-08-03,10.340003,10.340003,9.669999,9.699999,18280700,6.850115
2007-08-02,10.099999,10.219996,9.610001,10.099999,14925400,7.132595
2007-08-01,9.900004,9.980002,9.62,9.940002,18272000,7.019605
2007-07-31,10.370002,10.44,10.109998,10.149997,17469400,7.167903
2007-07-30,10.280004,10.380001,10.119998,10.280004,19054600,7.259714
2007-07-27,10.320003,10.320003,9.930003,10.099999,25589200,7.132595
2007-07-26,10.649995,10.649995,10.099999,10.219996,28733900,7.217336
2007-07-25,10.959997,11.029995,10.760002,10.899999,13326900,7.697552
2007-07-24,10.909998,11.24,10.680004,10.899999,15984700,7.697552
2007-07-23,11.039996,11.049995,10.939997,11.019996,13816000,7.782294
2007-07-20,11.160002,11.200002,10.740003,10.899999,21393700,7.697552
2007-07-19,11.27,11.329998,11.150003,11.230001,20027700,7.930599
2007-07-18,11.379997,11.600001,11.180002,11.359997,17524000,8.022402
2007-07-17,11.570002,11.789997,11.570002,11.739998,12932800,8.290758
2007-07-16,11.699999,11.769997,11.409997,11.679999,12971500,8.248387
2007-07-13,11.739998,11.759998,11.640001,11.66,10991700,8.234263
2007-07-12,11.480004,11.699999,11.449995,11.689999,10888600,8.255449
2007-07-11,11.389997,11.470005,11.329998,11.399996,15924500,8.050649
2007-07-10,11.580002,11.640001,11.439995,11.449995,17535100,8.085959
2007-07-09,11.679999,11.809996,11.490004,11.729999,20947700,8.283696
2007-07-06,11.329998,11.530003,11.309998,11.480004,18436700,8.107151
2007-07-05,11.399996,11.439995,11.299999,11.389997,20753700,8.043588
2007-07-03,11.319999,11.419996,11.27,11.389997,5946000,8.043588
2007-07-02,11.200002,11.309998,11.190001,11.279999,12859600,7.965908
2007-06-29,11.170003,11.339998,11.019996,11.130003,13889500,7.859981
2007-06-28,11.019996,11.230001,11.019996,11.170003,9823700,7.888228
2007-06-27,10.949998,11.160002,10.909998,11.140003,7901400,7.867043
2007-06-26,11.170003,11.170003,10.929998,11.009996,11499100,7.775232
2007-06-25,11.190001,11.220001,10.989996,10.989996,13686200,7.761109
2007-06-22,11.140003,11.210001,10.929998,10.979997,16197600,7.754047
2007-06-21,10.85,11.25,10.85,11.230001,22318500,7.930599
2007-06-20,10.899999,10.909998,10.730003,10.800001,20268200,7.626935
2007-06-19,10.690004,10.730003,10.569997,10.700003,9767500,7.556316
2007-06-18,10.800001,10.82,10.629996,10.670005,12754200,7.535131
2007-06-15,10.619995,10.879999,10.619995,10.82,20602500,7.641058
2007-06-14,10.44,10.649995,10.400001,10.599997,22370300,7.485692
2007-06-13,10.270005,10.390002,10.249995,10.380001,15673500,7.330332
2007-06-12,10.390002,10.390002,10.229995,10.270005,11875600,7.252652
2007-06-11,10.509999,10.549997,10.44,10.46,14579600,7.386826
2007-06-08,10.400001,10.589996,10.320003,10.569997,17631900,7.464506
2007-06-07,10.84,10.889999,10.700003,10.710004,20211200,7.247705
2007-06-06,10.84,10.899999,10.680004,10.780002,9908500,7.295075
2007-06-05,11.019996,11.070004,10.720003,10.830001,31429300,7.32891
2007-06-04,10.999996,11.100004,10.959997,10.989996,12507600,7.437183
2007-06-01,10.979997,11.120003,10.86,11.080005,17743800,7.498094
2007-05-31,10.760002,10.949998,10.670005,10.909998,18564100,7.383046
2007-05-30,10.639995,10.710004,10.499998,10.660005,13727900,7.21387
2007-05-29,10.589996,10.690004,10.549997,10.629996,16839100,7.193562
2007-05-25,10.400001,10.499998,10.320003,10.469999,16438700,7.085289
2007-05-24,10.589996,10.649995,10.330003,10.420001,30232200,7.051454
2007-05-23,10.710004,10.790001,10.509999,10.529998,15541000,7.125891
2007-05-22,10.559997,10.730003,10.469999,10.660005,19368500,7.21387
2007-05-21,10.589996,10.680004,10.48,10.509999,24418300,7.112358
2007-05-18,10.700003,10.760002,10.519998,10.529998,50246700,7.125891
2007-05-17,10.45,10.830001,10.45,10.680004,26391800,7.227404
2007-05-16,10.290004,10.529998,10.280004,10.499998,12650500,7.10559
2007-05-15,10.310003,10.390002,10.179996,10.280004,8597500,6.956715
2007-05-14,10.350002,10.43,10.199996,10.229995,11532100,6.922873
2007-05-11,10.330003,10.46,10.330003,10.410001,10183100,7.044686
2007-05-10,10.549997,10.549997,10.380001,10.420001,14074900,7.051454
2007-05-09,10.420001,10.529998,10.390002,10.529998,12284500,7.125891
2007-05-08,10.639995,10.649995,10.469999,10.499998,7262200,7.10559
2007-05-07,10.700003,10.760002,10.649995,10.700003,5307900,7.240938
2007-05-04,10.899999,10.909998,10.700003,10.700003,9569600,7.240938
2007-05-03,10.589996,10.760002,10.589996,10.710004,9798300,7.247705
2007-05-02,10.680004,10.700003,10.569997,10.619995,11618500,7.186795
2007-05-01,10.549997,10.720003,10.509999,10.690004,8039500,7.234171
2007-04-30,10.660005,10.670005,10.539998,10.539998,13280800,7.132659
2007-04-27,10.889999,10.899999,10.639995,10.690004,16408100,7.234171
2007-04-26,10.85,11.060005,10.85,11.029995,18366600,7.464251
2007-04-25,10.810001,10.979997,10.790001,10.949998,27902000,7.410115
2007-04-24,10.750002,10.85,10.469999,10.790001,27024600,7.301842
2007-04-23,10.649995,10.660005,10.539998,10.579997,10061000,7.159727
2007-04-20,10.86,10.869999,10.43,10.519998,16506400,7.119124
2007-04-19,10.519998,10.589996,10.469999,10.549997,14985200,7.139426
2007-04-18,10.670005,10.780002,10.649995,10.670005,10639600,7.220637
2007-04-17,10.800001,10.800001,10.599997,10.660005,10811700,7.21387
2007-04-16,10.82,10.84,10.670005,10.770002,13586300,7.288308
2007-04-13,10.710004,10.82,10.619995,10.700003,8323100,7.240938
2007-04-12,10.790001,10.86,10.700003,10.800001,8070700,7.308609
2007-04-11,10.899999,10.909998,10.730003,10.770002,7455800,7.288308
2007-04-10,10.790001,10.929998,10.730003,10.810001,11179900,7.315376
2007-04-09,11.100004,11.100004,10.84,10.869999,8725900,7.355978
2007-04-05,10.889999,11.049995,10.810001,10.969997,12080300,7.423649
2007-04-04,10.899999,10.979997,10.730003,10.780002,12961500,7.295075
2007-04-03,10.85,10.899999,10.740003,10.899999,16976200,7.376279
2007-04-02,10.810001,10.899999,10.680004,10.780002,6349100,7.295075
2007-03-30,10.760002,10.830001,10.690004,10.750002,9627900,7.274774
2007-03-29,10.939997,11.070004,10.649995,10.800001,22769100,7.308609
2007-03-28,11.120003,11.120003,10.800001,10.82,13758900,7.322143
2007-03-27,11.379997,11.379997,11.120003,11.120003,6576800,7.525162
2007-03-26,11.399996,11.439995,11.230001,11.429995,9676700,7.73494
2007-03-23,11.210001,11.470005,11.210001,11.369997,7086600,7.694338
2007-03-22,11.620001,11.620001,11.27,11.339998,14519000,7.674037
2007-03-21,11.329998,11.620001,11.24,11.550003,9281300,7.816152
2007-03-20,11.090004,11.329998,11.070004,11.309998,9877300,7.653736
2007-03-19,11.029995,11.210001,11.009996,11.039996,9695000,7.471019
2007-03-16,11.150003,11.180002,11.009996,11.019996,8237600,7.457484
2007-03-15,11.060005,11.200002,11.009996,11.150003,11060400,7.545463
2007-03-14,11.060005,11.150003,10.790001,11.060005,9948900,7.484559
2007-03-13,11.039996,11.24,10.939997,10.959997,18061400,7.416882
2007-03-12,10.800001,11.160002,10.750002,11.120003,15808000,7.525162
2007-03-09,10.690004,10.760002,10.44,10.750002,22430700,7.274774
2007-03-08,10.780002,10.830001,10.690004,10.780002,7744000,7.295075
2007-03-07,10.609996,10.660005,10.45,10.499998,12763900,7.10559
2007-03-06,10.400001,10.649995,10.390002,10.609996,16901700,7.180028
2007-03-05,9.900004,10.46,9.799996,10.109998,19155400,6.841668
2007-03-02,10.929998,10.949998,10.639995,10.639995,9541300,7.200329
2007-03-01,10.810001,10.999996,10.639995,10.929998,15206500,7.396581
2007-02-28,11.049995,11.24,10.999996,11.100004,9975500,7.511627
2007-02-27,11.210001,11.220001,10.929998,10.939997,16183800,7.403347
2007-02-26,11.399996,11.399996,11.29,11.389997,8577700,7.707872
2007-02-23,11.640001,11.640001,11.349998,11.389997,6074800,7.707872
2007-02-22,11.480004,11.600001,11.429995,11.550003,10243100,7.816152
2007-02-21,11.349998,11.490004,11.26,11.480004,7740400,7.768782
2007-02-20,11.24,11.439995,11.180002,11.349998,8291000,7.680804
2007-02-16,11.24,11.24,11.100004,11.230001,4949800,7.5996
2007-02-15,11.160002,11.24,11.160002,11.170003,11425200,7.558997
2007-02-14,10.84,11.210001,10.830001,11.150003,12912800,7.545463
2007-02-13,10.609996,10.740003,10.509999,10.730003,13869800,7.261239
2007-02-12,10.84,10.919999,10.649995,10.680004,11556300,7.227404
2007-02-09,11.120003,11.160002,10.929998,10.949998,9731500,7.410115
2007-02-08,11.170003,11.170003,11.060005,11.120003,7503700,7.525162
2007-02-07,10.969997,11.299999,10.949998,11.160002,13428500,7.55223
2007-02-06,10.999996,11.039996,10.899999,10.969997,9055900,7.423649
2007-02-05,10.84,10.929998,10.84,10.85,8542100,7.342444
2007-02-02,11.090004,11.110004,10.899999,10.939997,7043600,7.403347
2007-02-01,10.909998,11.039996,10.800001,11.009996,8544700,7.450717
2007-01-31,10.86,10.969997,10.740003,10.909998,9210400,7.383046
2007-01-30,10.770002,10.919999,10.770002,10.909998,6525800,7.383046
2007-01-29,10.929998,10.949998,10.760002,10.770002,7460100,7.288308
2007-01-26,10.790001,10.949998,10.720003,10.929998,13772600,7.396581
2007-01-25,11.180002,11.24,10.750002,10.760002,47390500,7.28154
2007-01-24,11.399996,11.480004,11.24,11.480004,12059600,7.768782
2007-01-23,11.070004,11.329998,10.959997,11.25,17382300,7.613133
2007-01-22,11.25,11.25,11.039996,11.060005,11010500,7.484559
2007-01-19,11.25,11.349998,11.180002,11.29,12316600,7.640202
2007-01-18,11.480004,11.500004,11.210001,11.25,20908700,7.613133
2007-01-17,11.349998,11.490004,11.220001,11.490004,19711600,7.77555
2007-01-16,11.349998,11.399996,11.25,11.309998,14243400,7.653736
2007-01-12,11.200002,11.429995,11.130003,11.25,33519800,7.613133
2007-01-11,10.740003,10.949998,10.730003,10.909998,17608200,7.383046
2007-01-10,10.489999,10.700003,10.420001,10.680004,11091500,7.227404
2007-01-09,10.85,10.85,10.579997,10.619995,7396000,7.186795
2007-01-08,10.690004,10.82,10.690004,10.750002,5477300,7.274774
2007-01-05,10.899999,10.899999,10.579997,10.690004,12691200,7.234171
2007-01-04,10.979997,11.039996,10.790001,10.969997,17678600,7.423649
2007-01-03,11.110004,11.180002,10.899999,10.969997,12438700,7.423649
2006-12-29,11.120003,11.140003,10.899999,10.929998,4470800,7.396581
2006-12-28,10.949998,11.029995,10.869999,10.989996,6184800,7.437183
2006-12-27,10.929998,11.019996,10.929998,11.009996,5479600,7.450717
2006-12-26,10.800001,10.949998,10.780002,10.919999,4484000,7.389814
2006-12-22,10.760002,10.85,10.690004,10.750002,4552600,7.274774
2006-12-21,10.549997,10.780002,10.549997,10.760002,10309100,7.28154
2006-12-20,10.660005,10.770002,10.539998,10.579997,8017900,7.159727
2006-12-19,10.639995,10.639995,10.489999,10.619995,11242700,7.186795
2006-12-18,10.810001,10.999996,10.670005,10.830001,7873400,7.32891
2006-12-15,10.780002,10.830001,10.649995,10.740003,7953600,7.268007
2006-12-14,10.549997,10.710004,10.529998,10.710004,8357900,7.247705
2006-12-13,10.730003,10.780002,10.549997,10.569997,10313900,7.15296
2006-12-12,10.790001,10.790001,10.509999,10.690004,12412600,7.234171
2006-12-11,10.919999,11.100004,10.82,10.869999,12532500,7.355978
2006-12-08,10.86,10.979997,10.720003,10.919999,11731100,7.389814
2006-12-07,10.989996,11.200002,10.929998,10.999996,7563400,7.44395
2006-12-06,11.180002,11.230001,11.009996,11.029995,13284100,7.464251
2006-12-05,10.959997,11.279999,10.959997,11.180002,11921200,7.565764
2006-12-04,10.740003,11.150003,10.660005,11.080005,17645300,7.498094
2006-12-01,10.750002,10.86,10.509999,10.619995,13913600,7.186795
2006-11-30,10.559997,10.800001,10.509999,10.750002,17083700,7.274774
2006-11-29,10.410001,10.559997,10.340003,10.469999,11818800,7.085289
2006-11-28,10.199996,10.310003,10.169997,10.270005,9365600,6.949948
2006-11-27,10.499998,10.619995,10.239995,10.270005,13331800,6.949948
2006-11-24,10.209996,10.549997,10.179996,10.48,8016800,7.092056
2006-11-22,10.05,10.340003,10.03,10.310003,11876900,6.977016
2006-11-21,10.059999,10.089999,9.940002,10.079999,7821500,6.821367
2006-11-20,9.860005,10.03,9.860005,10.010001,12745200,6.773998
2006-11-17,9.960002,10.000001,9.880004,9.980002,7566800,6.753697
2006-11-16,9.900004,10.03,9.799996,10.010001,8776500,6.773998
2006-11-15,9.970002,9.990001,9.799996,9.900004,10885300,6.69956
2006-11-14,9.580002,9.870004,9.560002,9.860005,9058300,6.672492
2006-11-13,9.530003,9.600002,9.450005,9.580002,7590300,6.483007
2006-11-10,9.540003,9.560002,9.439995,9.480005,8938200,6.415337
2006-11-09,9.689999,9.699999,9.450005,9.480005,10808200,6.415337
2006-11-08,9.610001,9.65,9.480005,9.630001,7665700,6.516843
2006-11-07,9.520003,9.689999,9.510004,9.610001,15684800,6.503308
2006-11-06,9.450005,9.630001,9.450005,9.550002,11255700,6.462706
2006-11-03,9.480005,9.550002,9.399997,9.550002,9557000,6.462706
2006-11-02,9.500003,9.560002,9.359997,9.500003,13923800,6.42887
2006-11-01,9.759997,9.779997,9.439995,9.460005,10841100,6.401802
2006-10-31,9.749998,9.829995,9.65,9.699999,7805300,6.564212
2006-10-30,9.699999,9.749998,9.520003,9.669999,12410600,6.543911
2006-10-27,9.980002,9.990001,9.699999,9.699999,8388200,6.564212
2006-10-26,9.960002,10.249995,9.900004,9.980002,8323000,6.753697
2006-10-25,9.920003,10.010001,9.829995,9.970002,11359300,6.746929
2006-10-24,9.960002,10.05,9.880004,9.920003,9652500,6.713094
2006-10-23,9.799996,9.940002,9.739997,9.890004,8895200,6.692793
2006-10-20,9.799996,9.809996,9.66,9.739997,7103800,6.59128
2006-10-19,9.769997,9.779997,9.65,9.709998,7679100,6.570979
2006-10-18,10.010001,10.079999,9.749998,9.779997,13023400,6.618349
2006-10-17,10.229995,10.229995,9.930003,10.020001,11168900,6.780765
2006-10-16,10.489999,10.499998,10.290004,10.330003,10148900,6.99055
2006-10-13,10.129998,10.390002,10.099999,10.300004,10550300,6.970249
2006-10-12,9.850005,10.099999,9.839996,10.089999,17075400,6.828134
2006-10-11,9.799996,9.890004,9.689999,9.809996,11604500,6.63865
2006-10-10,9.850005,9.950003,9.739997,9.799996,14386200,6.631882
2006-10-09,9.709998,9.779997,9.669999,9.719999,6082500,6.577746
2006-10-06,9.729998,9.819996,9.66,9.709998,8134400,6.570979
2006-10-05,9.669999,9.850005,9.62,9.850005,10083000,6.665724
2006-10-04,9.399997,9.590001,9.349998,9.570002,13735300,6.47624
2006-10-03,9.600002,9.600002,9.439995,9.460005,13788000,6.401802
2006-10-02,9.600002,9.789996,9.550002,9.669999,10834400,6.543911
2006-09-29,9.729998,9.729998,9.550002,9.600002,10841900,6.496542
2006-09-28,9.580002,9.66,9.520003,9.66,10567000,6.537144
2006-09-27,9.62,9.729998,9.560002,9.570002,8758600,6.47624
2006-09-26,9.789996,9.789996,9.600002,9.719999,9343200,6.577746
2006-09-25,9.610001,9.860005,9.500003,9.789996,13291800,6.625115
2006-09-22,9.520003,9.65,9.480005,9.500003,9467600,6.42887
2006-09-21,9.900004,9.900004,9.610001,9.64,9025500,6.52361
2006-09-20,9.699999,9.890004,9.669999,9.860005,10237700,6.672492
2006-09-19,9.850005,9.850005,9.460005,9.669999,14983500,6.543911
2006-09-18,9.600002,9.950003,9.580002,9.920003,17932600,6.713094
2006-09-15,9.580002,9.679999,9.500003,9.510004,8992000,6.435638
2006-09-14,9.429995,9.590001,9.369997,9.500003,10715900,6.42887
2006-09-13,9.389996,9.560002,9.319998,9.480005,13299500,6.415337
2006-09-12,9.029996,9.319998,9.019995,9.309999,13760100,6.30029
2006-09-11,9.399997,9.399997,8.859999,9.009996,6423900,6.097271
2006-09-08,9.140003,9.140003,8.889999,8.959997,8549900,6.063435
2006-09-07,9.080004,9.150002,8.939998,9.050005,8675800,6.124346
2006-09-06,9.319998,9.329998,9.019995,9.080004,10289800,6.144647
2006-09-05,9.339998,9.419995,9.25,9.379997,4702000,6.347659
2006-09-01,9.379997,9.450005,9.269999,9.339998,5640100,6.320591
2006-08-31,9.289999,9.349998,9.180001,9.309999,8785400,6.30029
2006-08-30,9.110003,9.24,9.060004,9.220001,7921800,6.239386
2006-08-29,8.999996,9.039995,8.939998,9.009996,5181100,6.097271
2006-08-28,8.919998,9.039995,8.81,8.989996,5222800,6.083737
2006-08-25,9.029996,9.080004,8.929997,8.939998,4488700,6.049902
2006-08-24,9.100004,9.100004,8.979996,9.009996,6915300,6.097271
2006-08-23,9.349998,9.349998,9.060004,9.090004,7068500,6.151414
2006-08-22,9.319998,9.399997,9.25,9.359997,5998000,6.334125
2006-08-21,9.480005,9.490004,9.25,9.28,7301600,6.279989
2006-08-18,9.550002,9.550002,9.369997,9.480005,7259700,6.415337
2006-08-17,9.470004,9.689999,9.460005,9.590001,13342100,6.489774
2006-08-16,9.26,9.490004,9.25,9.470004,17967100,6.408569
2006-08-15,8.949997,9.28,8.879999,9.26,12447200,6.266454
2006-08-14,8.83,8.979996,8.81,8.869999,10440800,6.002532
2006-08-11,8.899998,8.909999,8.639995,8.650005,7338200,5.853657
2006-08-10,8.629995,8.879999,8.609995,8.800001,16353600,5.955163
2006-08-09,8.619996,8.690003,8.45,8.45,10744600,5.718309
2006-08-08,8.569997,8.589997,8.43,8.509998,11064600,5.758911
2006-08-07,8.569997,8.569997,8.42,8.42,6863200,5.698008
2006-08-04,8.700004,8.740002,8.519998,8.549997,5528800,5.785979
2006-08-03,8.639995,8.740002,8.599996,8.650005,7004300,5.853657
2006-08-02,8.680004,8.730003,8.629995,8.639995,6365600,5.846883
2006-08-01,8.650005,8.700004,8.579996,8.609995,10012100,5.826582
2006-07-31,8.680004,8.730003,8.519998,8.670004,7251900,5.867191
2006-07-28,8.370001,8.710003,8.350002,8.680004,13363700,5.873958
2006-07-27,8.650005,8.770002,8.370001,8.370001,11620900,5.664172
2006-07-26,8.400001,8.489998,8.260005,8.45,7207500,5.718309
2006-07-25,8.400001,8.45,8.239995,8.400001,6043800,5.684473
2006-07-24,8.06,8.42,8.049999,8.400001,12091600,5.684473
2006-07-21,8.250004,8.260005,7.970002,8.000001,21058100,5.413784
2006-07-20,8.650005,8.680004,8.43,8.459999,9726000,5.725076
2006-07-19,8.300003,8.609995,8.239995,8.569997,13070200,5.799514
2006-07-18,8.250004,8.340002,8.109998,8.320003,8209100,5.630337
2006-07-17,8.300003,8.370001,8.149998,8.239995,7534100,5.576194
2006-07-14,8.499999,8.539997,8.370001,8.499999,8178000,5.752144
2006-07-13,8.740002,8.790001,8.499999,8.569997,7814600,5.799514
2006-07-12,8.959997,8.959997,8.820001,8.869999,7836400,6.002532
2006-07-11,8.869999,8.959997,8.750002,8.959997,5653900,6.063435
2006-07-10,8.949997,9.009996,8.85,8.879999,6662500,6.009299
2006-07-07,8.909999,8.999996,8.750002,8.760002,8200400,5.928095
2006-07-06,8.959997,9.120003,8.959997,8.979996,8720700,6.07697
2006-07-05,9.080004,9.110003,8.959997,8.959997,8626100,6.063435
2006-07-03,9.220001,9.299998,9.180001,9.26,3021200,6.266454
2006-06-30,9.100004,9.269999,8.959997,9.180001,10107400,6.212318
2006-06-29,8.670004,9.110003,8.660005,9.050005,14031000,6.124346
2006-06-28,8.700004,8.700004,8.42,8.549997,6221000,5.785979
2006-06-27,8.720003,8.750002,8.569997,8.589997,6432600,5.813048
2006-06-26,8.680004,8.780001,8.619996,8.720003,4930900,5.901026
2006-06-23,8.639995,8.750002,8.410001,8.710003,6636800,5.894259
2006-06-22,8.760002,8.790001,8.579996,8.670004,5960900,5.867191
2006-06-21,8.47,8.800001,8.390001,8.660005,8159600,5.860424
2006-06-20,8.47,8.509998,8.310003,8.47,6917300,5.731843
2006-06-19,9.110004,9.19,9.009998,9.019997,6464200,5.67045
2006-06-16,9.19,9.20,8.930001,9.090004,6680800,5.71446
2006-06-15,8.900003,9.170001,8.829996,9.120003,16352100,5.733319
2006-06-14,8.930001,8.96,8.759998,8.900003,9503200,5.595015
2006-06-13,8.599996,8.650004,8.450002,8.470002,8022600,5.324693
2006-06-12,8.799997,8.890003,8.610006,8.620005,10423700,5.418994
2006-06-09,9.19,9.249997,8.779998,8.779998,13432300,5.519574
2006-06-08,8.910002,9.039997,8.650004,9.009998,17503200,5.664164
2006-06-07,9.289995,9.380002,9.130002,9.140003,7395200,5.745892
2006-06-06,9.380002,9.400001,9.160001,9.310005,9671500,5.852764
2006-06-05,9.600002,9.600002,9.249997,9.279996,8219300,5.833899
2006-06-02,9.800003,9.860001,9.709997,9.790004,7646400,6.154517
2006-06-01,9.499997,9.719997,9.489997,9.679999,6816600,6.085362
2006-05-31,9.390001,9.479997,9.300005,9.469998,8621000,5.953344
2006-05-30,9.360002,9.439999,9.279996,9.289995,8867200,5.840185
2006-05-26,9.449999,9.479997,9.300005,9.360002,7796800,5.884195
2006-05-25,9.449999,9.590003,9.360002,9.479997,8362400,5.95963
2006-05-24,9.550005,9.600002,9.300005,9.459998,11626500,5.947058
2006-05-23,9.600002,9.800003,9.519995,9.519995,9333200,5.984775
2006-05-22,9.860001,9.860001,9.249997,9.459998,13004300,5.947058
2006-05-19,9.820003,9.979996,9.739996,9.850001,9277600,6.192234
2006-05-18,9.949997,10.119999,9.790004,9.790004,8555700,6.154517
2006-05-17,10.090001,10.149998,9.800003,9.88,10393400,6.211093
2006-05-16,10.040004,10.139999,9.949997,9.979996,10866500,6.273956
2006-05-15,10.050003,10.119999,9.929997,10.040004,14268800,6.31168
2006-05-12,10.260003,10.379998,10.050003,10.159997,14489200,6.387115
2006-05-11,10.57,10.659996,10.290002,10.369999,12718800,6.519133
2006-05-10,10.690005,10.690005,10.460005,10.470005,9411800,6.582002
2006-05-09,10.930004,11.000001,10.690005,10.720004,14001500,6.739165
2006-05-08,11.289998,11.370005,11.150005,11.160004,9517300,7.015772
2006-05-05,11.010001,11.289998,10.960003,11.26,13744800,7.078635
2006-05-04,10.780001,11.03,10.760002,10.950004,10442300,6.883755
2006-05-03,10.56,10.750002,10.520002,10.730003,7875900,6.745451
2006-05-02,10.460005,10.589999,10.460005,10.520002,5403100,6.613433
2006-05-01,10.550001,10.589999,10.460005,10.480004,7403700,6.588288
2006-04-28,10.649996,10.730003,10.439996,10.480004,10329000,6.588288
2006-04-27,10.500003,10.760002,10.409997,10.680006,17839100,6.71402
2006-04-26,10.829998,10.879996,10.57,10.609998,16496600,6.670009
2006-04-25,10.659996,10.710004,10.429996,10.460005,12735300,6.575716
2006-04-24,10.750002,10.760002,10.530001,10.680006,11281500,6.71402
2006-04-21,10.970003,11.000001,10.740003,10.80,9598000,6.789455
2006-04-20,10.940004,11.000001,10.879996,10.879996,8326700,6.839744
2006-04-19,10.910006,11.000001,10.829998,10.849998,7236800,6.820886
2006-04-18,10.750002,10.920005,10.690005,10.910006,6574300,6.85861
2006-04-17,10.669996,10.839999,10.589999,10.700004,8641600,6.726592
2006-04-13,10.450005,10.690005,10.439996,10.550001,5548100,6.632292
2006-04-12,10.35,10.500003,10.320001,10.389998,6073500,6.531705
2006-04-11,10.429996,10.500003,10.179997,10.209996,8790900,6.418546
2006-04-10,10.500003,10.550001,10.389998,10.470005,8222300,6.582002
2006-04-07,10.599998,10.700004,10.379998,10.429996,8137100,6.55685
2006-04-06,10.540002,10.58,10.439996,10.550001,7662600,6.632292
2006-04-05,10.359999,10.500003,10.320001,10.480004,5892300,6.588288
2006-04-04,10.260003,10.359999,10.220005,10.359999,6918900,6.512846
2006-04-03,10.179997,10.389998,10.169998,10.320001,8495700,6.487701
2006-03-31,10.119999,10.270004,10.040004,10.060002,6663300,6.324252
2006-03-30,9.949997,10.10,9.909999,10.050003,8562800,6.317966
2006-03-29,9.65,9.929997,9.65,9.870001,8619900,6.204807
2006-03-28,9.65,9.729996,9.489997,9.560004,8174700,6.009927
2006-03-27,9.699998,9.749995,9.600002,9.630001,5650200,6.053931
2006-03-24,9.519995,9.67,9.509996,9.630001,4345200,6.053931
2006-03-23,9.499997,9.560004,9.449999,9.499997,5181300,5.972203
2006-03-22,9.390001,9.570004,9.390001,9.499997,7390400,5.972203
2006-03-21,9.509996,9.65,9.479997,9.489997,6121400,5.965917
2006-03-20,9.679999,9.679999,9.449999,9.479997,9261500,5.95963
2006-03-17,9.580003,9.830002,9.519995,9.580003,9064500,6.022499
2006-03-16,9.870001,9.870001,9.590003,9.600002,10034300,6.035072
2006-03-15,9.870001,9.959996,9.770005,9.949997,8493700,6.255097
2006-03-14,9.540005,9.790004,9.509996,9.780005,6493000,6.148231
2006-03-13,9.699998,9.860001,9.580003,9.610002,8505800,6.041358
2006-03-10,9.600002,9.679999,9.540005,9.640001,9888200,6.060217
2006-03-09,9.489997,9.709997,9.370003,9.400001,11219000,5.90934
2006-03-08,9.400001,9.479997,9.310005,9.390001,10961300,5.903054
2006-03-07,9.630001,9.689998,9.300005,9.449999,12821300,5.940772
2006-03-06,9.780005,9.90,9.610002,9.689998,7871300,6.091648
2006-03-03,9.939998,9.990005,9.800003,9.800003,9379100,6.160803
2006-03-02,10.050003,10.090001,9.919998,9.949997,11993600,6.255097
2006-03-01,9.790004,10.070002,9.790004,10.050003,9441100,6.317966
2006-02-28,10.030003,10.040004,9.699998,9.729996,10232600,6.116793
2006-02-27,9.959996,10.070002,9.90,10.020004,6198900,6.299107
2006-02-24,9.889999,9.929997,9.820003,9.889999,7027900,6.217379
2006-02-23,9.800003,9.949997,9.770005,9.889999,11315200,6.217379
2006-02-22,10.050003,10.050003,9.760005,9.90,14884600,6.223666
2006-02-21,10.129999,10.159997,9.969996,10.090001,11939100,6.343111
2006-02-17,10.280003,10.480004,9.929997,9.979996,5024100,6.273956
2006-02-16,10.10,10.199996,10.050003,10.159997,6930300,6.387115
2006-02-15,10.599998,10.599998,9.929997,10.010005,8653500,6.292821
2006-02-14,10.030003,10.119999,9.909999,10.060002,15694600,6.324252
2006-02-13,10.199996,10.199996,9.919998,9.929997,8673400,6.242524
2006-02-10,10.369999,10.369999,10.060002,10.250004,14689400,6.443698
2006-02-09,10.450005,10.550001,10.33,10.369999,11174500,6.519133
2006-02-08,10.35,10.490003,10.260003,10.450005,7137600,6.569429
2006-02-07,10.530001,10.530001,10.369999,10.409997,9449200,6.544278
2006-02-06,10.399998,10.540002,10.33,10.530001,7841100,6.619719
2006-02-03,10.080001,10.369999,10.080001,10.280003,8476400,6.462556
2006-02-02,10.639997,10.690005,10.300001,10.399998,13445900,6.537991
2006-02-01,10.750002,10.80,10.57,10.690005,8685400,6.720306
2006-01-31,10.940004,10.940004,10.540002,10.80,11102900,6.789455
2006-01-30,10.819999,10.869997,10.659996,10.839999,7760800,6.8146
2006-01-27,10.700004,10.980002,10.639997,10.819999,14563900,6.802027
2006-01-26,10.10,10.500003,10.050003,10.480004,23527100,6.588288
2006-01-25,10.139999,10.169998,9.820003,9.820003,13457900,6.173376
2006-01-24,9.939998,10.050003,9.929997,10.040004,11078800,6.31168
2006-01-23,9.919998,9.969996,9.780005,9.820003,9528800,6.173376
2006-01-20,10.199996,10.230005,9.860001,9.870001,9733600,6.204807
2006-01-19,10.10,10.280003,10.10,10.209996,11090700,6.418546
2006-01-18,9.830002,10.010005,9.800003,9.949997,12198600,6.255097
2006-01-17,10.270004,10.310002,10.090001,10.11,10413800,6.355684
2006-01-13,10.399998,10.419996,10.220005,10.389998,7864500,6.531705
2006-01-12,10.599998,10.639997,10.359999,10.439996,9373800,6.563137
2006-01-11,10.57,10.839999,10.520002,10.780001,12073900,6.776882
2006-01-10,10.730003,10.770002,10.550001,10.609998,11263200,6.670009
2006-01-09,10.980002,11.04,10.879996,10.930004,11633400,6.871182
2006-01-06,10.80,10.859997,10.589999,10.80,13516300,6.789455
2006-01-05,10.369999,10.439996,10.290002,10.35,5631400,6.50656
2006-01-04,10.149998,10.220005,10.119999,10.179997,4159800,6.399687
2006-01-03,10.300001,10.300001,10.070002,10.10,8110000,6.349397
2005-12-30,9.889999,10.040004,9.749995,9.909999,3254600,6.229952
2005-12-29,9.919998,9.959996,9.870001,9.889999,3140600,6.217379
2005-12-28,9.88,9.929997,9.739996,9.88,4085000,6.211093
2005-12-27,10.10,10.159997,9.870001,9.88,3473600,6.211093
2005-12-23,9.959996,10.159997,9.959996,10.090001,5767400,6.343111
2005-12-22,9.729996,9.929997,9.729996,9.850001,2533700,6.192234
2005-12-21,9.840002,9.990005,9.790004,9.889999,8559100,6.217379
2005-12-20,9.689998,9.709997,9.570004,9.689998,9298400,6.091648
2005-12-19,9.739996,9.820003,9.590003,9.590003,9029500,6.028786
2005-12-16,9.820003,9.830002,9.67,9.699998,6723400,6.097934
2005-12-15,9.65,9.770005,9.640001,9.719997,6530000,6.110507
2005-12-14,9.400001,9.410001,9.19,9.269997,13520800,5.827613
2005-12-13,9.749995,9.919998,9.679999,9.830002,8205100,6.179662
2005-12-12,9.820003,9.919998,9.749995,9.830002,5353600,6.179662
2005-12-09,9.780005,9.800003,9.679999,9.790004,9273100,6.154517
2005-12-08,9.949997,10.000005,9.739996,9.810003,11881200,6.167089
2005-12-07,9.990005,10.010005,9.870001,9.90,7894700,6.223666
2005-12-06,9.919998,10.050003,9.919998,9.939998,11216800,6.248811
2005-12-05,9.800003,9.919998,9.739996,9.850001,10777300,6.192234
2005-12-02,9.780005,9.810003,9.65,9.699998,5891800,6.097934
2005-12-01,9.679999,9.969996,9.620001,9.780005,10153300,6.148231
2005-11-30,9.390001,9.630001,9.390001,9.580003,12606000,6.022499
2005-11-29,9.300005,9.509996,9.289995,9.300005,10420900,5.846478
2005-11-28,9.400001,9.479997,9.249997,9.289995,8389400,5.840185
2005-11-25,9.479997,9.550005,9.380002,9.390001,4234900,5.903054
2005-11-23,9.400001,9.620001,9.390001,9.479997,14969400,5.95963
2005-11-22,9.170001,9.479997,9.080005,9.459998,16022300,5.947058
2005-11-21,9.170001,9.20,9.130002,9.170001,4618100,5.76475
2005-11-18,9.009998,9.140003,8.979999,9.120003,6444900,5.733319
2005-11-17,8.749999,9.009998,8.749999,9.009998,9154300,5.664164
2005-11-16,8.819996,8.850005,8.73,8.779998,9203200,5.519574
2005-11-15,8.870005,8.940001,8.769999,8.870005,9634300,5.576157
2005-11-14,8.860004,8.860004,8.779998,8.789997,6123400,5.52586
2005-11-11,8.979999,8.979999,8.809997,8.840006,9271200,5.557298
2005-11-10,8.850005,8.880004,8.749999,8.870005,11579700,5.576157
2005-11-09,8.710001,8.900003,8.650004,8.880004,18770300,5.582443
2005-11-08,8.579996,8.670003,8.529998,8.630004,7398300,5.42528
2005-11-07,8.589996,8.640004,8.410004,8.599996,8808600,5.406415
2005-11-04,8.539998,8.610006,8.480001,8.569997,7647700,5.387556
2005-11-03,8.349996,8.610006,8.339997,8.529998,17353800,5.362411
2005-11-02,8.069999,8.450002,8.069999,8.400005,13071700,5.28069
2005-11-01,8.05,8.089998,7.950004,8.05,8835900,5.060658
2005-10-31,8.04,8.089998,8.020001,8.079999,8290200,5.079517
2005-10-28,7.889996,8.05,7.780001,7.990002,12298300,5.02294
2005-10-27,7.839999,7.839999,7.609999,7.740003,13144100,4.865778
2005-10-26,7.829999,7.859998,7.720004,7.740003,7862500,4.865778
2005-10-25,7.899996,8.150006,7.82,7.869997,6195600,4.947499
2005-10-24,7.899996,7.980003,7.82,7.960004,7251000,5.004082
2005-10-21,7.750003,7.829999,7.649997,7.800001,7167400,4.903495
2005-10-20,7.770002,7.800001,7.570001,7.639997,9036300,4.802909
2005-10-19,7.750003,7.829999,7.500004,7.82,16667200,4.916068
2005-10-18,8.000002,8.000002,7.869997,7.909995,5274200,4.972644
2005-10-17,7.899996,7.950004,7.829999,7.940005,6833400,4.991509
2005-10-14,8.03,8.059999,7.899996,7.930005,10607300,4.985223
2005-10-13,8.059999,8.089998,7.899996,8.04,10765500,5.054372
2005-10-12,8.000002,8.079999,7.970003,8.04,9609900,5.054372
2005-10-11,8.299999,8.299999,8.089998,8.129996,10931500,5.110948
2005-10-10,8.380006,8.420004,8.250001,8.26,13977200,5.192676
2005-10-07,8.380006,8.460002,8.339997,8.420004,16609300,5.293262
2005-10-06,8.349996,8.470002,8.26,8.289999,14277400,5.211534
2005-10-05,8.430003,8.450002,8.309998,8.329998,12303600,5.236679
2005-10-04,8.500001,8.569997,8.359996,8.400005,13794200,5.28069
2005-10-03,8.220002,8.309998,8.180004,8.289999,11111300,5.211534
2005-09-30,8.170005,8.250001,8.119997,8.220002,14248200,5.16753
2005-09-29,7.899996,8.079999,7.859998,8.05,14155100,5.060658
2005-09-28,7.829999,7.960004,7.750003,7.800001,10973300,4.903495
2005-09-27,7.930005,7.950004,7.82,7.879997,9107600,4.953785
2005-09-26,8.000002,8.04,7.889996,8.000002,6994600,5.029227
2005-09-23,7.930005,8.000002,7.869997,7.980003,6492500,5.016654
2005-09-22,8.03,8.03,7.82,7.940005,17636600,4.991509
2005-09-21,8.309998,8.309998,8.05,8.139995,9610100,5.117234
2005-09-20,8.369996,8.410004,8.210003,8.26,6112600,5.192676
2005-09-19,8.250001,8.319998,8.240001,8.309998,9570200,5.224107
2005-09-16,8.430003,8.430003,8.250001,8.250001,13658700,5.186389
2005-09-15,8.460002,8.500001,8.380006,8.470002,11414600,5.324693
2005-09-14,8.500001,8.539998,8.420004,8.460002,11489400,5.318407
2005-09-13,8.430003,8.569997,8.410004,8.49,12603200,5.337266
2005-09-12,8.380006,8.470002,8.349996,8.400005,9554100,5.28069
2005-09-09,8.200003,8.400005,8.180004,8.359996,16613500,5.255538
2005-09-08,8.190004,8.27,8.119997,8.230002,17119100,5.173817
2005-09-07,8.26,8.26,8.079999,8.089998,14677900,5.085803
2005-09-06,8.26,8.279999,8.210003,8.26,12251500,5.192676
2005-09-02,8.27,8.289999,8.240001,8.26,4548400,5.192676
2005-09-01,8.329998,8.430003,8.210003,8.230002,13132100,5.173817
2005-08-31,8.250001,8.299999,8.119997,8.230002,13722000,5.173817
2005-08-30,8.200003,8.240001,8.129996,8.170005,5760000,5.136099
2005-08-29,8.079999,8.27,8.05,8.240001,7646900,5.180103
2005-08-26,8.299999,8.319998,8.220002,8.299999,8376100,5.217821
2005-08-25,8.230002,8.240001,8.190004,8.230002,7277600,5.173817
2005-08-24,8.26,8.289999,8.200003,8.210003,8784200,5.161244
2005-08-23,8.410004,8.430003,8.339997,8.369996,7247700,5.261824
2005-08-22,8.390005,8.470002,8.349996,8.430003,12679100,5.299548
2005-08-19,8.299999,8.380006,8.289999,8.369996,10527600,5.261824
2005-08-18,8.390005,8.400005,8.220002,8.240001,9864200,5.180103
2005-08-17,8.369996,8.500001,8.359996,8.460002,7161100,5.318407
2005-08-16,8.519999,8.529998,8.349996,8.369996,10677800,5.261824
2005-08-15,8.579996,8.579996,8.500001,8.519999,5895700,5.356125
2005-08-12,8.589996,8.650004,8.529998,8.599996,6325700,5.406415
2005-08-11,8.660003,8.72,8.589996,8.640004,7786500,5.431566
2005-08-10,8.599996,8.73,8.589996,8.650004,10801300,5.437853
2005-08-09,8.620005,8.650004,8.529998,8.579996,8217000,5.393842
2005-08-08,8.589996,8.589996,8.49,8.51,7549300,5.349838
2005-08-05,8.579996,8.680002,8.549998,8.559997,29986600,5.38127
2005-08-04,8.799997,8.809997,8.630004,8.650004,8482600,5.437853
2005-08-03,8.890003,8.95,8.850005,8.930001,5430500,5.613874
2005-08-02,8.769999,8.940001,8.769999,8.890003,12339700,5.588729
2005-08-01,8.589996,8.640004,8.569997,8.620005,6068400,5.418994
2005-07-29,8.599996,8.650004,8.559997,8.589996,8418100,5.400128
2005-07-28,8.630004,8.710001,8.620005,8.670003,11429200,5.450425
2005-07-27,8.599996,8.630004,8.460002,8.589996,16221800,5.400128
2005-07-26,8.890003,8.890003,8.559997,8.690002,21855000,5.462998
2005-07-25,9.229998,9.239998,8.989998,9.009998,6845100,5.664164
2005-07-22,9.330004,9.360002,9.20,9.209999,7901400,5.789895
2005-07-21,9.350003,9.459998,9.300005,9.320004,6549400,5.85905
2005-07-20,9.300005,9.429999,9.180001,9.380002,11185200,5.896768
2005-07-19,9.249997,9.330004,9.20,9.300005,6792600,5.846478
2005-07-18,9.300005,9.390001,9.20,9.219999,3489100,5.796182
2005-07-15,9.390001,9.390001,9.209999,9.360002,5874400,5.884195
2005-07-14,9.360002,9.410001,9.330004,9.380002,5762500,5.896768
2005-07-13,9.390001,9.390001,9.150002,9.279996,6588700,5.833899
2005-07-12,9.180001,9.400001,9.180001,9.400001,7041600,5.90934
2005-07-11,9.180001,9.20,9.140003,9.180001,7865300,5.771037
2005-07-08,8.829996,8.910002,8.779998,8.900003,7606600,5.595015
2005-07-07,8.769999,8.840006,8.680002,8.789997,7414600,5.52586
2005-07-06,8.95,8.97,8.910002,8.97,6531500,5.639019
2005-07-05,8.900003,8.979999,8.840006,8.97,12847400,5.639019
2005-07-01,9.150002,9.279996,9.110004,9.180001,4473900,5.771037
2005-06-30,9.120003,9.20,9.049996,9.120003,7681200,5.733319
2005-06-29,9.180001,9.19,9.029996,9.130002,5695900,5.739605
2005-06-28,9.279996,9.300005,9.219999,9.249997,9391800,5.81504
2005-06-27,9.300005,9.350003,9.219999,9.249997,10720900,5.81504
2005-06-24,9.429999,9.449999,9.300005,9.370003,10768000,5.890482
2005-06-23,9.509996,9.570004,9.42,9.429999,8674000,5.928199
2005-06-22,9.540005,9.540005,9.350003,9.410001,6579100,5.915627
2005-06-21,9.20,9.380002,9.140003,9.209999,4040200,5.789895
2005-06-20,9.219999,9.269997,9.20,9.239998,6243700,5.808754
2005-06-17,9.219999,9.340004,9.180001,9.180001,6083800,5.771037
2005-06-16,9.029996,9.160001,9.009998,9.120003,7603600,5.733319
2005-06-15,9.059995,9.080005,8.880004,8.96,6761000,5.632733
2005-06-14,9.049996,9.049996,8.95,8.989998,5858500,5.651591
2005-06-13,9.039997,9.249997,8.910002,8.999999,5232200,5.657878
2005-06-10,9.71002,9.740018,9.650022,9.70002,4919900,5.607028
2005-06-09,9.630022,9.760017,9.510017,9.750017,9513800,5.635928
2005-06-08,9.650022,9.730018,9.570025,9.610024,4594000,5.555006
2005-06-07,9.590025,9.670021,9.540026,9.580025,5403800,5.537665
2005-06-06,9.560026,9.680021,9.510017,9.670021,6758600,5.589687
2005-06-03,9.500017,9.660021,9.050026,9.530027,7876400,5.508764
2005-06-02,9.340024,9.500017,9.310025,9.490018,8161000,5.485637
2005-06-01,9.120023,9.340024,9.120023,9.300026,6641900,5.375814
2005-05-31,9.120023,9.230018,9.120023,9.210019,6448500,5.323786
2005-05-27,9.220019,9.230018,9.170021,9.210019,4582000,5.323786
2005-05-26,9.210019,9.240017,9.150021,9.19002,6865300,5.312226
2005-05-25,9.20002,9.20002,9.050026,9.140022,2564600,5.283324
2005-05-24,9.220019,9.300026,9.150021,9.280026,3354200,5.364253
2005-05-23,9.130022,9.220019,9.090024,9.170021,6368300,5.300665
2005-05-20,9.300026,9.320025,9.160021,9.300026,6429700,5.375814
2005-05-19,9.120023,9.290026,9.120023,9.280026,6912300,5.364253
2005-05-18,9.030016,9.090024,8.980017,9.030016,7370200,5.219736
2005-05-17,8.850024,8.950019,8.780016,8.94002,5842700,5.167715
2005-05-16,8.950019,8.980017,8.860023,8.950019,3798600,5.173495
2005-05-13,8.830024,9.050026,8.810025,9.020016,9936100,5.213956
2005-05-12,8.880022,8.890021,8.69002,8.720019,6970700,5.040545
2005-05-11,8.810025,8.850024,8.710019,8.750017,6120100,5.057885
2005-05-10,8.900021,8.900021,8.790015,8.810025,9069400,5.092572
2005-05-09,9.040026,9.060025,8.970019,9.050026,4367700,5.231303