Date,Open,High,Low,Close,Volume
2012-02-02,24.5500,24.7100,24.2100,24.2900,499185
2012-02-01,24.2000,24.5800,24.1300,24.5600,1101373
2012-01-31,24.1500,24.2000,23.7900,23.9700,362083
2012-01-30,23.7800,24.1000,23.6800,24.0200,349184
2012-01-27,23.8700,24.1900,23.8700,24.0100,313617
2012-01-26,24.0700,24.1900,23.6200,23.9800,458353
2012-01-25,23.9100,24.0700,23.7400,24.0100,337499
2012-01-24,23.8600,23.9500,23.7600,23.9100,387353
2012-01-23,23.9400,24.1900,23.8300,24.0800,583162
2012-01-20,23.7100,24.0000,23.6700,23.9900,429152
2012-01-19,23.6000,23.8100,23.2100,23.7300,445019
2012-01-18,23.2400,23.7000,23.1900,23.6500,414156
2012-01-17,23.0700,23.3000,23.0600,23.2100,535707
2012-01-16,23.1100,23.1400,22.8600,22.9400,300042
2012-01-13,23.1100,23.1400,22.8600,22.9400,285664
2012-01-12,23.3400,23.3600,23.0300,23.2500,474160
2012-01-11,23.0000,23.3300,22.9800,23.3300,387549
2012-01-10,22.8900,23.1000,22.8300,23.1000,434116
2012-01-09,22.6200,22.8700,22.5200,22.7400,278602
2012-01-06,22.6500,22.8100,22.4400,22.5700,409330
2012-01-05,22.4900,22.6900,22.2800,22.6900,749030
2012-01-04,22.6500,22.6900,22.5000,22.6100,684608
2012-01-03,22.7500,22.7800,22.6300,22.6700,706295
2012-01-02,22.4300,22.6200,22.4300,22.5500,369524
2011-12-30,22.4300,22.6200,22.4300,22.5500,350898
2011-12-29,22.3000,22.5200,22.2500,22.5000,214157
2011-12-28,22.4500,22.5100,22.1600,22.1900,367727
2011-12-27,22.4400,22.7100,22.3700,22.4100,542062
2011-12-26,22.7000,22.7000,22.5100,22.5800,309092
2011-12-23,22.7000,22.7000,22.5100,22.5800,306895
2011-12-22,22.3400,22.6200,22.2400,22.6200,561683
2011-12-21,22.0900,22.2800,21.9500,22.2500,534083
2011-12-20,22.0000,22.2700,22.0000,22.1700,557087
2011-12-19,22.2800,22.4200,21.6000,21.6500,497127
2011-12-16,22.3500,22.3600,22.0000,22.2100,1249498
2011-12-15,22.3300,22.4200,22.0500,22.1700,639008
2011-12-14,22.2700,22.3400,22.0400,22.1000,611588
2011-12-13,22.5800,22.7000,22.3400,22.4400,913506
2011-12-12,22.4900,22.5100,22.2100,22.3900,588833
2011-12-09,22.2600,22.7300,22.2400,22.6700,835638
2011-12-08,22.0100,22.3900,21.9700,22.2200,1248106
2011-12-07,22.1200,22.4400,21.9500,22.3500,612226
2011-12-06,22.4500,22.4500,22.1300,22.2100,472371
2011-12-05,22.6700,22.7500,22.2900,22.4100,559955
2011-12-02,22.6000,22.7900,22.3400,22.4200,595011
2011-12-01,22.4900,22.6900,22.3700,22.4800,670551
2011-11-30,22.3400,22.5700,21.9400,22.5700,1310998
2011-11-29,21.8200,21.9200,21.5700,21.6900,409393
2011-11-28,21.6000,21.8000,21.4000,21.7600,455465
2011-11-25,21.1400,21.2500,21.0500,21.1000,251573
2011-11-24,21.1300,21.3400,21.1000,21.1700,670705
2011-11-23,21.1300,21.3400,21.1000,21.1700,667439
2011-11-22,21.6300,21.7000,21.2100,21.2700,700656
2011-11-21,21.6600,21.8200,21.4100,21.6700,673366
2011-11-18,21.8800,22.1000,21.6000,21.9900,1038688
2011-11-17,21.8700,22.0100,21.6300,21.7600,1238573
2011-11-16,22.0100,22.5000,21.9300,21.9300,901020
2011-11-15,21.7800,22.1700,21.7500,22.0500,589034
2011-11-14,21.9700,22.0200,21.7700,21.8700,541734
2011-11-11,22.0300,22.3100,21.9500,22.0900,511215
2011-11-10,21.6700,21.9100,21.5700,21.8000,642432
2011-11-09,21.9800,22.0900,21.4600,21.4700,1020128
2011-11-08,22.6700,22.8300,22.1900,22.4800,625137
2011-11-07,22.4900,22.6600,22.3400,22.4900,650488
2011-11-04,22.5400,22.6200,22.2400,22.4600,473701
2011-11-03,22.4900,23.1400,22.2100,22.7700,1346700
2011-11-02,21.3700,22.1300,21.1900,22.0700,1238297
2011-11-01,21.6800,21.8900,21.0400,21.0600,1044762
2011-10-31,22.5500,22.6200,22.2200,22.2500,546742
2011-10-28,22.7400,22.8700,22.5400,22.7700,717383
2011-10-27,22.7300,23.0200,22.5600,22.7900,809262
2011-10-26,22.1100,22.2300,21.6500,22.1200,577544
2011-10-25,22.0000,22.2000,21.8200,21.9000,748008
2011-10-24,21.2400,22.2400,21.2400,22.1600,837327
2011-10-21,21.1900,21.3400,20.9400,21.1700,645226
2011-10-20,21.1100,21.2000,20.7800,21.0300,493963
2011-10-19,21.2900,21.4600,21.1200,21.2300,678997
2011-10-18,20.9900,21.5200,20.9900,21.4100,1062207
2011-10-17,21.4100,21.5600,20.9500,20.9900,736886
2011-10-14,21.7500,21.8200,21.4500,21.5900,705533
2011-10-13,21.4000,21.6300,21.2400,21.4800,783809
2011-10-12,21.2100,21.5900,21.1900,21.5200,1068670
2011-10-11,20.9400,21.2100,20.8900,21.1200,683634
2011-10-10,20.6300,20.9600,20.5900,20.9600,617062
2011-10-07,20.4900,20.6600,20.2200,20.3100,532564
2011-10-06,19.8500,20.4900,19.7300,20.4900,658826
2011-10-05,19.8800,19.9700,19.6100,19.8900,668454
2011-10-04,19.0300,19.9200,19.0100,19.8800,1195643
2011-10-03,20.0600,20.2600,19.1800,19.1800,977401
2011-09-30,20.1300,20.7400,20.0700,20.1400,801233
2011-09-29,20.6000,20.7600,20.0000,20.3700,680724
2011-09-28,20.8100,20.9700,20.2600,20.2600,645764
2011-09-27,20.8400,21.3800,20.5800,20.6900,926299
2011-09-26,20.2500,20.5500,19.9100,20.5400,549597
2011-09-23,19.9000,20.1600,19.8600,20.1600,871382
2011-09-22,19.9500,20.2300,19.7800,20.0000,1761920
2011-09-21,20.9200,21.0600,20.4400,20.4400,1066161
2011-09-20,20.9700,21.3500,20.8600,20.9400,1155423
2011-09-19,20.6000,20.8500,20.4700,20.8100,407878
2011-09-16,21.0800,21.2200,20.8000,20.9400,920869
2011-09-15,20.7100,21.0800,20.5800,21.0500,880199
2011-09-14,20.3600,20.7200,20.1100,20.5200,820741
2011-09-13,19.9400,20.2500,19.8000,20.2100,1009830
2011-09-12,19.7500,20.1200,19.5300,20.1200,1734470
2011-09-09,20.4400,20.5200,19.8300,19.9800,827708
2011-09-08,20.8500,20.9700,20.5900,20.6300,509610
2011-09-07,20.6800,21.0400,20.6300,21.0400,670896
2011-09-06,19.9600,20.5200,19.8300,20.4300,1432065
2011-09-05,20.4300,20.7100,20.3300,20.4900,1276959
2011-09-02,20.4300,20.7100,20.3300,20.4900,1268909
2011-09-01,20.9900,21.3600,20.7200,20.7600,1355061
2011-08-31,20.7700,21.1300,20.6800,20.8200,1263869
2011-08-30,20.6800,20.8300,20.5000,20.6300,1293553
2011-08-29,20.5100,20.9200,20.4900,20.7600,1381361
2011-08-26,19.9200,20.3500,19.7600,20.3200,1698197
2011-08-25,20.6000,20.6000,20.0100,20.0300,833256
2011-08-24,20.3100,20.5700,20.1700,20.5000,766182
2011-08-23,19.9400,20.3600,19.8700,20.3300,909599
2011-08-22,19.9600,20.1000,19.5300,19.8300,1073300
2011-08-19,19.8600,20.2700,19.5700,19.5900,918179
2011-08-18,20.5000,20.5900,19.8800,20.0800,1534844
2011-08-17,21.4600,21.4700,20.9300,21.1000,849707
2011-08-16,21.2000,21.5000,21.0900,21.3500,1162116
2011-08-15,21.6700,21.7300,21.2800,21.3600,1276772
2011-08-12,21.1200,21.8900,20.7400,21.5800,1894493
2011-08-11,20.1000,21.1300,19.5800,20.9600,1414491
2011-08-10,20.4300,20.7600,20.0000,20.0100,2213666
2011-08-09,20.4500,20.8200,19.5400,20.8000,2061660
2011-08-08,20.9600,21.0700,20.0900,20.0900,1551648
2011-08-05,21.9300,22.1800,21.1700,21.4500,1247502
2011-08-04,22.4300,22.5100,21.7700,21.7700,1302979
2011-08-03,22.4000,22.7000,21.9400,22.6900,684361
2011-08-02,22.8200,23.1200,22.3800,22.3900,676387
2011-08-01,23.2400,23.3200,22.8200,22.9800,730933
2011-07-29,23.0200,23.4000,22.9100,23.0600,604405
2011-07-28,23.4000,23.5200,23.2200,23.2600,516759
2011-07-27,23.4600,23.5300,23.2300,23.4300,843264
2011-07-26,23.6200,23.7900,23.4900,23.5200,510406
2011-07-25,23.6500,23.7900,23.6000,23.6200,456009
2011-07-22,23.7600,23.9300,23.7100,23.8400,386087
2011-07-21,23.8000,24.0000,23.7000,23.7600,543582
2011-07-20,23.7800,23.8500,23.5800,23.7400,543139
2011-07-19,23.5900,23.8100,23.5900,23.7200,490429
2011-07-18,23.5400,23.8300,23.3900,23.4100,952349
2011-07-15,23.8100,23.8900,23.5600,23.6800,382311
2011-07-14,24.1500,24.2900,23.6900,23.7500,424410
2011-07-13,24.1300,24.4300,24.0700,24.1200,383271
2011-07-12,23.9600,24.2000,23.8900,24.0400,468930
2011-07-11,24.2600,24.3600,24.0100,24.0500,541313
2011-07-08,24.4900,24.5900,24.3400,24.4900,409251
2011-07-07,24.7000,24.8400,24.5900,24.7500,486867
2011-07-06,24.3200,24.6600,24.3200,24.5900,558334
2011-07-05,24.4000,24.4300,24.2400,24.3700,474608
2011-07-04,24.1400,24.4500,24.1200,24.3700,703979
2011-07-01,24.1400,24.4500,24.1200,24.3700,701865
2011-06-30,23.9500,24.2100,23.8900,24.0700,889311
2011-06-29,23.6900,23.9700,23.6500,23.9600,932580
2011-06-28,23.5300,23.7100,23.4400,23.6300,406382
2011-06-27,23.4700,23.7200,23.4400,23.4500,931833
2011-06-24,23.3900,23.5200,23.2500,23.5200,910210
2011-06-23,23.1100,23.5000,22.9800,23.4400,1094364
2011-06-22,23.1500,23.7000,23.1000,23.3400,2366625
2011-06-21,22.9400,23.2700,22.9300,23.2200,833653
2011-06-20,22.6700,22.9900,22.6700,22.8800,692219
2011-06-17,22.7500,22.9600,22.5400,22.7800,1909434
2011-06-16,22.0200,22.0800,21.9300,22.0800,973021
2011-06-15,22.2200,22.5200,22.0500,22.0600,683755
2011-06-14,21.9800,22.7200,21.9500,22.3600,1449375
2011-06-13,21.8300,22.0000,21.7200,21.7900,1195592
2011-06-10,22.1800,22.3900,21.8300,21.8500,1274106
2011-06-09,22.3900,22.6400,22.2300,22.2300,1182735
2011-06-08,22.6000,22.9700,22.3200,22.3400,824408
2011-06-07,22.7500,22.7800,22.5000,22.6100,561663
2011-06-06,22.7900,22.9200,22.6400,22.6700,919218
2011-06-03,22.8900,22.8900,22.7500,22.8500,956883
2011-06-02,22.9600,23.2400,22.9000,23.1600,1157746
2011-06-01,22.8700,22.9700,22.7900,22.9200,1041920
2011-05-31,23.0000,23.0000,22.7500,22.8800,950570
2011-05-30,22.8000,22.8800,22.7600,22.8200,520626
2011-05-27,22.8000,22.8800,22.7600,22.8200,519671
2011-05-26,22.5700,22.8200,22.5700,22.7900,668622
2011-05-25,22.4600,22.6900,22.3500,22.6300,683855
2011-05-24,22.4900,22.5400,22.3500,22.4500,744912
2011-05-23,22.4400,22.5000,22.3000,22.4000,816618
2011-05-20,22.7200,22.9600,22.6500,22.6700,846976
2011-05-19,22.6100,22.7700,22.5800,22.7100,1866509
2011-05-18,22.4500,22.6200,22.4000,22.4800,904365
2011-05-17,22.3500,22.4600,22.2000,22.4300,757535
2011-05-16,22.6300,22.7200,22.4000,22.4000,702345
2011-05-13,22.5200,22.8400,22.5200,22.7400,1166438
2011-05-12,22.4900,22.9500,22.1900,22.9000,1221095
2011-05-11,23.0400,23.1600,22.4400,22.5800,1347633
2011-05-10,23.5000,23.5000,22.9800,23.0900,1061984
2011-05-09,23.0000,23.4400,22.8000,23.4200,536015
2011-05-06,23.0800,23.2400,22.8800,23.0700,629229
2011-05-05,23.0900,23.2900,22.8700,22.9600,565449
2011-05-04,23.2300,23.3000,22.8900,23.1600,436688
2011-05-03,23.2600,23.3100,23.1200,23.2700,406712
2011-05-02,23.3500,23.4200,23.2400,23.2500,467401
2011-04-29,23.4400,23.5300,23.2000,23.2400,531556
2011-04-28,23.3300,23.6100,23.2600,23.4400,464579
2011-04-27,23.1600,23.4300,23.0000,23.4300,564531
2011-04-26,22.9300,23.2500,22.8100,23.2300,502553
2011-04-25,22.7000,22.9100,22.6100,22.9100,364660
2011-04-22,22.8700,22.9000,22.7300,22.8300,248815
2011-04-21,22.8700,22.9000,22.7300,22.8300,246306
2011-04-20,22.9300,23.0000,22.7100,22.8300,807204
2011-04-19,22.7000,22.9000,22.6700,22.7200,465723
2011-04-18,22.6700,22.8400,22.5500,22.6500,682373
2011-04-15,22.8500,22.9800,22.7500,22.9200,233248
2011-04-14,22.7600,22.9500,22.7500,22.8700,471404
2011-04-13,22.9000,22.9800,22.7600,22.8300,489118
2011-04-12,22.7700,22.8900,22.6200,22.8300,509410
2011-04-11,22.7200,22.9100,22.6900,22.8800,412130
2011-04-08,23.0000,23.1600,22.7100,22.8200,826151
2011-04-07,23.1200,23.1200,22.9500,22.9700,765405
2011-04-06,22.9100,23.2400,22.7800,23.0600,772841
2011-04-05,22.8800,23.1200,22.7700,22.8600,449309
2011-04-04,23.0000,23.1000,22.7800,22.8700,679819
2011-04-01,22.7200,23.0300,22.6100,22.9500,975425
2011-03-31,22.4200,22.7300,22.4100,22.6900,787645
2011-03-30,21.6300,22.6500,21.6100,22.5200,1970068
2011-03-25,21.4800,21.7000,21.3400,21.4600,487407
2011-03-24,21.3000,21.5500,21.1200,21.4800,469976
2011-03-23,21.1800,21.2600,21.0500,21.2000,525546
2011-03-22,21.2700,21.3200,21.0500,21.1600,855558
2011-03-21,21.2400,21.4200,21.1400,21.2300,741314
2011-03-18,21.3200,21.3600,20.9700,21.1200,866386
2011-03-17,21.2600,21.4300,21.1600,21.2000,503310
2011-03-16,21.3900,21.4500,20.9900,21.0000,1447808
2011-03-15,21.2800,21.5400,21.1800,21.3800,645903
2011-03-14,21.6000,21.7700,21.5200,21.6200,545682
2011-03-11,21.9300,21.9500,21.4800,21.7000,1080293
2011-03-10,22.5000,22.5000,21.9850,22.0000,718673
2011-03-09,22.6200,22.6900,22.4000,22.5900,548352
2011-03-08,22.5900,22.8100,22.5000,22.6200,658297
2011-03-07,22.9900,23.1500,22.5900,22.6100,648798
2011-03-04,23.3300,23.3300,22.8600,22.9200,871357
2011-03-03,23.0300,23.5000,23.0300,23.4000,616342
2011-03-02,22.7600,23.1700,22.7300,22.8900,774792
2011-03-01,23.0200,23.2200,22.8000,22.8400,812909
2011-02-28,23.3300,23.4000,22.6400,22.9200,1771432
2011-02-25,22.9600,23.2800,22.8800,23.2400,430116
2011-02-24,22.5900,22.9600,22.5500,22.8600,996885
2011-02-23,22.8100,22.8600,22.5500,22.6500,896297
2011-02-22,23.0600,23.3100,22.8200,22.8900,750376
2011-02-21,23.3000,23.4400,23.1500,23.2400,675898
2011-02-18,23.3000,23.4400,23.1500,23.2400,640500
2011-02-17,23.1300,23.4000,23.1100,23.3300,774496
2011-02-16,22.9500,23.1400,22.8700,23.0800,950217
2011-02-15,22.9100,23.0800,22.7700,22.9100,902977
2011-02-14,22.6800,23.0600,22.6300,22.8800,1118869
2011-02-11,22.4000,22.8000,22.3300,22.5900,847810
2011-02-10,21.5200,22.4000,21.4800,22.3900,1304822
2011-02-09,21.6900,21.7800,21.4200,21.6500,1254871
2011-02-08,20.9800,22.0200,20.9100,21.8000,4620641
2011-02-07,22.9400,23.2500,22.9400,23.2500,612497
2011-02-04,23.1300,23.1300,22.7800,22.9000,449012
2011-02-03,22.9400,23.1600,22.7410,23.1300,461495
2011-02-02,22.9600,23.0800,22.8000,22.9400,522089
2011-02-01,22.9500,23.0000,22.8300,22.9600,716577
2011-01-31,22.7700,23.0400,22.7600,22.8900,497606
2011-01-28,22.9200,23.0000,22.7100,22.7600,606213
2011-01-27,22.8000,23.0000,22.7700,22.9300,602767
2011-01-26,23.0300,23.0400,22.5100,22.7800,790078
2011-01-25,22.9900,23.0700,22.7500,23.0200,581365
2011-01-24,22.8300,23.1400,22.7500,23.0800,462864
2011-01-21,22.9900,23.0500,22.6800,22.7800,310820
2011-01-20,23.0400,23.1400,22.7300,22.8200,496858
2011-01-19,23.2600,23.3600,23.0600,23.1200,959188
2011-01-18,22.7600,23.3600,22.7100,23.3600,1296407
2011-01-17,22.4100,22.8700,22.3200,22.8600,586291
2011-01-14,22.4100,22.8700,22.3200,22.8600,585724
2011-01-13,22.4500,22.5700,22.3500,22.3900,323377
2011-01-12,22.4900,22.5900,22.2500,22.5100,428679
2011-01-11,22.3700,22.4200,22.1900,22.3800,623588
2011-01-10,22.1700,22.3200,21.8895,22.3100,848725
2011-01-07,22.3900,22.5900,22.1400,22.2300,588748
2011-01-06,22.1100,22.4200,22.0700,22.3500,607075
2011-01-05,22.0800,22.1650,22.0800,22.1100,807652
2011-01-04,22.3000,22.3080,21.9500,22.0800,945794
2011-01-03,22.0400,22.5300,22.0001,22.2800,1024719
2010-12-31,22.0800,22.1600,21.9300,21.9300,517836
2010-12-30,21.8500,22.2100,21.8500,22.0600,464495
2010-12-29,21.6700,21.9900,21.6700,21.8300,378226
2010-12-28,21.7900,21.7900,21.5100,21.6500,255274
2010-12-27,21.4400,21.8000,21.3700,21.7800,318383
2010-12-24,21.6200,21.9200,21.4500,21.4500,780446
2010-12-23,21.6200,21.9200,21.4500,21.4500,779746
2010-12-22,21.3900,21.6100,21.3000,21.4000,405479
2010-12-21,21.5400,21.6400,21.1500,21.3500,1012740
2010-12-20,21.9800,21.9850,21.4900,21.4900,712433
2010-12-17,22.1100,22.1900,21.8800,21.9000,914536
2010-12-16,21.9200,22.2000,21.8100,22.0900,641390
2010-12-15,22.1200,22.2700,21.8900,21.8900,713247
2010-12-14,22.6100,22.6300,22.1900,22.2300,498552
2010-12-13,22.4300,22.7300,22.4300,22.6300,554786
2010-12-10,22.5000,22.5800,22.3700,22.4300,506670
2010-12-09,21.5200,22.4900,21.5200,22.4800,1015024
2010-12-08,22.2000,22.5000,22.1600,22.3400,855505
2010-12-07,22.1800,22.3800,22.1300,22.1800,437964
2010-12-06,22.0500,22.1393,21.9500,22.0400,652650
2010-12-03,21.6600,22.2100,21.6400,22.1600,950008
2010-12-02,21.2100,21.7300,21.0700,21.7200,800117
2010-12-01,20.8500,21.2300,20.8200,21.1900,682488
2010-11-30,20.9600,21.0200,20.5400,20.5900,1212134
2010-11-29,21.2400,21.3100,20.8800,21.1000,668234
2010-11-26,21.3800,21.5000,21.2700,21.2800,252374
2010-11-25,21.2700,21.5200,21.2100,21.5000,658953
2010-11-24,21.2700,21.5200,21.2100,21.5000,658953
2010-11-23,21.0700,21.1800,20.9900,21.1500,682886
2010-11-22,21.1100,21.2500,21.0600,21.1700,713068
2010-11-19,21.2600,21.3000,21.0200,21.1800,825342
2010-11-18,21.7000,21.8500,21.2900,21.3300,1032433
2010-11-17,21.6000,21.7300,21.4900,21.5700,649465
2010-11-16,21.3700,21.7200,21.3400,21.6100,1208506
2010-11-15,21.3500,21.5000,21.2600,21.4300,811592
2010-11-12,21.3800,21.6100,21.3100,21.3800,863423
2010-11-11,21.7200,21.7450,21.4400,21.4900,1085609
2010-11-10,21.5600,21.9600,21.4600,21.9500,1289237
2010-11-09,21.4600,21.6200,21.4100,21.5900,1208524
2010-11-08,21.4400,21.5601,21.1200,21.3900,937050
2010-11-05,22.3600,22.3700,21.3200,21.5100,1806968
2010-11-04,22.3700,22.4600,22.2400,22.4600,866489
2010-11-03,22.0800,22.2000,21.8400,22.1300,1092671
2010-11-02,22.0800,22.3000,22.0200,22.1100,791886
2010-11-01,22.1500,22.2400,21.8200,21.9200,914516
2010-10-29,21.9600,22.1300,21.8800,22.0000,905633
2010-10-28,21.9900,22.3200,21.7900,22.0200,887448
2010-10-27,21.8300,22.0100,21.6000,21.8900,996035
2010-10-26,22.0000,22.2300,21.9300,21.9600,991863
2010-10-25,21.8000,22.2200,21.7200,22.0600,1508757
2010-10-22,21.2800,21.6800,21.2600,21.6600,742290
2010-10-21,21.5500,21.6699,21.2400,21.3000,652372
2010-10-20,20.9300,21.5800,20.9100,21.4900,1427347
2010-10-19,20.8200,20.9800,20.7600,20.9100,1529191
2010-10-18,20.7200,21.0100,20.7001,20.9500,1503149
2010-10-15,21.0100,21.1100,20.6400,20.7300,3196716
2010-10-14,20.9900,21.1200,20.5700,20.8600,2975370
2010-10-13,21.9300,22.0000,20.9400,21.0300,3660211
2010-10-12,22.3100,22.3300,21.8600,21.8900,1863140
2010-10-11,22.4000,22.5600,22.2600,22.3500,851109
2010-10-08,22.4100,22.5100,22.2200,22.3700,512258
2010-10-07,22.6300,22.7200,22.2000,22.4400,1180454
2010-10-06,22.8900,22.9200,22.5100,22.5600,1140774
2010-10-05,22.9900,23.0200,22.7300,22.8800,966496
2010-10-04,23.0500,23.2400,22.5600,22.8400,975648
2010-10-01,23.0000,23.2500,22.8575,23.0800,1020093
2010-09-30,23.0000,23.1600,22.8200,22.8700,1212919
2010-09-29,22.6600,22.9800,22.6500,22.8900,676014
2010-09-28,22.8000,22.8700,22.5500,22.7600,815591
2010-09-27,22.9000,23.0000,22.7700,22.7900,658963
2010-09-24,22.9700,22.9900,22.8000,22.9500,570839
2010-09-23,22.5000,22.9300,22.4700,22.7200,516399
2010-09-22,22.8200,22.8700,22.5800,22.5800,645465
2010-09-21,23.1000,23.1800,22.7800,22.8400,620077
2010-09-20,22.8000,23.2000,22.7900,23.1300,626475
2010-09-17,22.5800,22.8800,22.5800,22.7400,912113
2010-09-16,22.5400,22.7400,22.4401,22.5900,465886
2010-09-15,22.4500,22.7200,22.1300,22.6300,928387
2010-09-14,22.4000,22.6500,22.3900,22.4200,820897
2010-09-13,22.4300,22.6400,22.3900,22.4200,871711
2010-09-10,22.1700,22.5200,22.1100,22.4400,718819
2010-09-09,22.4700,22.4700,21.9000,22.0900,1008684
2010-09-08,22.2700,22.4400,22.1200,22.1700,1019270
2010-09-07,22.2000,22.3400,22.0500,22.1800,715483
2010-09-06,22.0000,22.2900,21.9300,22.2900,711727
2010-09-03,22.0000,22.2900,21.9300,22.2900,710780
2010-09-02,21.7400,21.9700,21.6300,21.8700,1086250
2010-09-01,21.5900,21.7400,21.4500,21.5800,1164617
2010-08-31,21.2700,21.4000,21.1000,21.3500,1413692
2010-08-27,20.6300,21.4100,20.4400,21.3600,1680965
2010-08-26,20.3400,20.7800,20.3135,20.5000,1104454
2010-08-25,20.0100,20.3600,20.0000,20.2300,2222674
2010-08-24,19.9700,20.2200,19.8200,20.1400,834261
2010-08-23,20.2000,20.3000,20.0800,20.0900,564150
2010-08-20,19.9900,20.1900,19.9000,20.1600,517727
2010-08-19,20.4200,20.4200,19.9500,20.0500,692240
2010-08-18,20.5100,20.5980,20.2000,20.5300,542151
2010-08-17,20.4100,20.4900,20.0600,20.4300,1292520
2010-08-16,20.0900,20.3400,19.8500,20.0900,1369686
2010-08-13,19.6900,20.3900,19.6900,20.1900,1274288
2010-08-12,19.9900,20.2600,19.6400,19.7400,1426654
2010-08-11,20.3200,20.3200,20.0000,20.0100,1094056
2010-08-10,20.5600,20.6200,20.3100,20.5000,777281
2010-08-09,20.3900,20.7000,20.3800,20.6800,463975
2010-08-06,20.1400,20.4300,20.0000,20.3700,807278
2010-08-05,20.4700,20.5000,20.2000,20.2400,1216069
2010-08-04,20.6200,20.6700,20.3800,20.5400,1170322
2010-08-03,20.5000,20.7300,20.4700,20.6200,809719
2010-08-02,20.4700,20.6200,20.4000,20.5700,1141040
2010-07-30,20.4100,20.5300,20.2750,20.3000,1068803
2010-07-29,20.9600,20.9900,20.3550,20.5300,993869
2010-07-28,20.9400,21.0001,20.8000,20.8400,838993
2010-07-27,21.1000,21.1300,20.9050,21.0100,796446
2010-07-26,20.9600,21.0600,20.6700,21.0600,808746
2010-07-23,20.5700,20.8300,20.5101,20.8200,725538
2010-07-22,20.4500,20.7400,20.4500,20.6600,825299
2010-07-21,20.5000,20.5700,20.2100,20.2300,722195
2010-07-20,20.0900,20.4800,19.9800,20.4500,696749
2010-07-19,20.2200,20.3400,20.0900,20.1500,1017979
2010-07-16,20.4200,20.5400,20.0900,20.1300,869975
2010-07-15,20.5700,20.6700,20.3100,20.5500,819834
2010-07-14,20.5300,20.6600,20.4000,20.5700,795266
2010-07-13,20.4700,20.6580,20.2100,20.5200,1790166
2010-07-12,20.3200,20.5800,20.2200,20.3200,707468
2010-07-09,20.3400,20.3810,20.1600,20.3400,917564
2010-07-08,19.9800,20.3500,19.9400,20.3100,1405940
2010-07-07,19.0300,19.8800,19.0300,19.8800,1165592
2010-07-06,19.4600,19.4600,18.8500,18.9600,1364103
2010-07-05,19.2100,19.4500,19.1600,19.2300,1078988
2010-07-02,19.2100,19.4500,19.1600,19.2300,1078779
2010-07-01,19.2300,19.2500,18.7500,19.0900,1173191
2010-06-30,18.9700,19.4000,18.9700,19.0500,1428196
2010-06-29,19.3000,19.3300,18.8900,19.0200,1544432
2010-06-28,19.5200,19.6119,19.2300,19.4400,1640892
2010-06-25,19.3900,19.3900,19.0300,19.1700,2196869
2010-06-24,19.3500,19.5600,19.2800,19.3000,1161805
2010-06-23,19.5200,19.6200,19.3500,19.4800,1068059
2010-06-22,19.7200,20.0300,19.5700,19.5800,965245
2010-06-21,20.0100,20.1300,19.7300,19.7800,1129278
2010-06-18,19.8100,19.9900,19.7000,19.8400,1227934
2010-06-17,19.5600,19.8500,19.5100,19.7300,1217317
2010-06-16,19.3600,19.7000,19.3600,19.5100,1613057
2010-06-15,19.3300,19.5100,19.3300,19.4900,1772389
2010-06-14,19.6000,19.6400,19.2900,19.3100,1366966
2010-06-11,19.3200,19.7200,19.0600,19.5500,1366555
2010-06-10,19.2400,19.7300,19.1800,19.6500,1273896
2010-06-09,19.4600,19.6000,18.9800,18.9900,1988427
2010-06-08,18.7600,19.4600,18.6700,19.4300,2868803
2010-06-07,18.6500,19.1200,18.5600,18.6300,2753632
2010-06-04,18.7000,18.9700,18.6000,18.6600,2271263
2010-06-03,18.9000,19.0900,18.7465,18.9600,1047151
2010-06-02,18.9100,18.9700,18.5100,18.8100,1281489
2010-06-01,19.0800,19.3200,18.7900,18.8000,1333130
2010-05-31,19.1500,19.4200,18.8000,19.1200,1625938
2010-05-28,19.1500,19.4200,18.8000,19.1200,1625548
2010-05-27,19.1000,19.2800,18.8800,19.2800,1474100
2010-05-26,19.0100,19.3200,18.7500,18.8200,1966948
2010-05-25,19.2000,19.2500,18.5100,18.9100,3920319
2010-05-24,20.4100,20.6100,19.5000,19.5000,2733522
2010-05-21,19.7600,20.5200,19.6600,20.5000,2516370
2010-05-20,20.4300,20.5300,19.9100,19.9200,1897359
2010-05-19,20.9300,20.9300,20.4400,20.7200,2591301
2010-05-18,21.5000,21.6200,20.8900,21.0600,2430647
2010-05-17,21.6100,21.8300,21.2050,21.3200,1671853
2010-05-14,21.8700,21.9600,21.5400,21.6000,1556951
2010-05-13,21.9600,22.4900,21.9500,21.9900,1179543
2010-05-12,22.1000,22.2600,21.8600,21.9400,1492135
2010-05-11,22.0300,22.2100,21.9000,22.0100,1327268
2010-05-10,23.7300,23.8125,22.0100,22.2500,2968491
2010-05-07,23.2600,23.2900,22.6000,22.6700,1953264
2010-05-06,23.3800,23.8200,22.5600,23.2300,2239422
2010-05-05,23.5700,23.8000,23.3100,23.4000,1405999
2010-05-04,23.7800,23.8800,23.5200,23.7000,958731
2010-05-03,23.8300,24.0200,23.7700,24.0000,954970
2010-04-30,23.9200,24.0000,23.7600,23.8100,1484831
2010-04-29,23.7100,23.9500,23.6600,23.8600,1115698
2010-04-28,23.4000,23.5600,23.2500,23.5400,1325447
2010-04-27,23.3600,23.6900,22.9900,23.1800,1581170
2010-04-26,23.2400,23.6200,23.1800,23.4900,866425
2010-04-23,23.3300,23.4950,23.1000,23.3100,629677
2010-04-22,22.6200,23.4000,22.5400,23.3700,1133547
2010-04-21,22.7400,22.9800,22.7200,22.7900,771537
2010-04-20,22.6000,22.8400,22.5500,22.7800,471968
2010-04-19,22.5300,22.6900,22.3200,22.5400,1095178
2010-04-16,22.5600,22.9500,22.5600,22.5700,1048975
2010-04-15,22.5700,22.7100,22.4400,22.6600,1109787
2010-04-14,21.9200,22.6600,21.9200,22.6400,1628020
2010-04-13,21.8800,21.9800,21.7000,21.8700,674535
2010-04-12,21.8500,22.0000,21.6200,21.9500,1004306
2010-04-09,21.3300,21.8600,21.2600,21.8500,960305
2010-04-08,21.2000,21.3500,21.1000,21.3200,910375
2010-04-07,21.3000,21.4000,21.1800,21.3100,1137427
2010-04-06,21.1600,21.3700,21.0700,21.2700,1226826
2010-04-05,21.3300,21.4100,21.1700,21.2800,946718
2010-04-02,21.4000,21.4800,21.2600,21.3200,804899
2010-04-01,21.4000,21.4800,21.2600,21.3200,760567
2010-03-31,21.5500,21.6100,21.3400,21.3800,995700
2010-03-30,21.6200,21.8200,21.5100,21.6200,694486
2010-03-29,21.4700,22.0700,21.4512,21.7200,927682
2010-03-26,21.5500,21.6800,21.3200,21.3700,546509
2010-03-25,21.7000,21.8900,21.5300,21.5400,627653
2010-03-24,21.6500,21.7700,21.5200,21.6100,565604
2010-03-23,22.1600,22.2500,21.6700,21.7400,1628460
2010-03-22,21.9100,22.1600,21.8700,22.1300,592528
2010-03-19,22.4000,22.5600,21.9500,21.9500,1153355
2010-03-18,22.2700,22.4000,22.1400,22.1900,827852
2010-03-17,22.1100,22.3300,22.0500,22.2900,669867
2010-03-16,22.0700,22.1900,22.0000,22.0800,573292
2010-03-15,22.1100,22.1700,21.8700,22.0700,767193
2010-03-12,22.2200,22.2300,21.9836,22.2000,861472
2010-03-11,22.0400,22.1800,21.8600,22.1500,655268
2010-03-10,21.9700,22.3700,21.9500,22.2800,1036376
2010-03-09,21.3600,22.1800,21.3600,22.0300,1126513
2010-03-08,21.6800,21.7000,21.3900,21.4400,1255091
2010-03-05,21.4000,21.7450,21.2800,21.7000,2067671
2010-03-04,21.2700,21.3900,21.2200,21.3600,941286
2010-03-03,21.3800,21.4400,21.1100,21.2800,1061991
2010-03-02,21.4100,21.5250,21.3200,21.4200,704663
2010-03-01,21.1100,21.4500,21.0700,21.4100,862920
2010-02-26,20.9400,21.0800,20.7700,21.0400,887982
2010-02-25,20.9300,21.0700,20.7700,21.0100,1429291
2010-02-24,21.4200,21.4200,21.0300,21.0800,955950
2010-02-23,21.5100,21.6200,21.3000,21.4100,694991
2010-02-22,21.7500,21.7500,21.5300,21.6000,988603
2010-02-19,21.7000,21.7700,21.5500,21.6500,878093
2010-02-18,21.7700,21.8100,21.6200,21.7800,929436
2010-02-17,21.6100,21.8400,21.5000,21.8300,665172
2010-02-16,21.4100,21.6600,21.3000,21.6400,510426
2010-02-15,20.8200,21.4200,20.7300,21.4200,1051667
2010-02-12,20.8200,21.4200,20.7300,21.4200,1046886
2010-02-11,21.0600,21.1700,20.8800,20.9300,728565
2010-02-10,21.0500,21.1900,20.9900,21.0400,945453
2010-02-09,21.5500,21.6500,20.9800,21.0500,1505394
2010-02-08,21.4800,21.6400,21.3000,21.3900,1620164
2010-02-05,21.9600,21.9800,21.2300,21.5000,1718475
2010-02-04,22.5400,23.2700,21.9900,22.0400,2492923
2010-02-03,21.9700,22.2600,21.8100,21.9700,833606
2010-02-02,21.8400,22.0700,21.7300,21.9900,564765
2010-02-01,21.7800,21.9700,21.6100,21.8600,506921
2010-01-29,22.0200,22.1400,21.6900,21.7200,663516
2010-01-28,22.0400,22.1000,21.6100,21.8200,503528
2010-01-27,21.9300,22.0800,21.7200,22.0800,518350
2010-01-26,21.9900,22.1200,21.8900,21.9300,394967
2010-01-25,22.1900,22.1900,21.9750,22.0700,330157
2010-01-22,22.2300,22.5400,22.1400,22.1400,488394
2010-01-21,22.5300,22.6600,22.1500,22.2300,523681
2010-01-20,22.5300,22.6600,22.1500,22.5700,629742
2010-01-19,22.4800,22.7600,22.3500,22.7000,687403
2010-01-18,23.0000,23.0000,22.3700,22.4000,575899
2010-01-15,23.0000,23.0000,22.3700,22.4000,573822
2010-01-14,22.6600,23.0800,22.5900,22.9700,531012
2010-01-13,22.5600,22.8300,22.5000,22.7800,285498
2010-01-12,22.7300,22.7300,22.4000,22.5600,477871
2010-01-11,22.8000,22.9500,22.5300,22.7800,560607
2010-01-08,22.4000,22.8000,22.4000,22.7100,356426
2010-01-07,22.5000,22.6050,22.2500,22.5400,413303
2010-01-06,22.4900,22.6425,22.3300,22.4500,370007
2010-01-05,22.7300,22.7700,22.4500,22.6000,489360
2010-01-04,22.7200,22.8900,22.5900,22.6900,601469
2010-01-01,22.7500,22.9000,22.5500,22.5600,360566
2009-12-31,22.7500,22.9000,22.5500,22.5600,353315
2009-12-30,22.7600,22.9000,22.6700,22.7400,219638
2009-12-29,23.0200,23.0500,22.7600,22.7600,390188
2009-12-28,23.0300,23.1200,22.8600,22.9400,311367
2009-12-25,22.8200,23.0000,22.8100,22.9700,103315
2009-12-24,22.8200,23.0000,22.8100,22.9700,103315
2009-12-23,22.8300,22.9600,22.6600,22.8400,436993
2009-12-22,22.5100,22.7300,22.4500,22.7300,723493
2009-12-21,22.6700,22.9100,22.3800,22.4600,505295
2009-12-18,22.1300,22.5400,22.0700,22.5300,1258584
2009-12-17,22.3200,22.4300,22.0000,22.0600,752151
2009-12-16,22.6000,22.6900,22.3800,22.5600,634399
2009-12-15,22.5500,22.6600,22.4700,22.6000,653046
2009-12-14,22.8400,22.9300,22.2700,22.7100,1104427
2009-12-11,22.8500,23.0200,22.6200,22.6900,480257
2009-12-10,22.8900,23.0500,22.7800,22.9500,315221
2009-12-09,22.6300,22.8300,22.4600,22.7700,553948
2009-12-08,22.9600,22.9700,22.5700,22.7200,753434
2009-12-07,22.9600,23.0999,22.7500,22.9300,472866
2009-12-04,22.7800,22.9900,22.6500,22.9600,633665
2009-12-03,22.7700,22.9200,22.5100,22.5200,664666
2009-12-02,22.2100,22.7900,22.1600,22.6700,793724
2009-12-01,22.0400,22.2900,21.9400,22.1600,692079
2009-11-30,21.8900,22.0100,21.4400,21.9800,794306
2009-11-27,22.1700,22.2700,21.9100,21.9600,246281
2009-11-26,22.6600,22.7400,22.5700,22.6400,258996
2009-11-25,22.6600,22.7400,22.5700,22.6400,258836
2009-11-24,22.8300,22.9000,22.5200,22.6900,556100
2009-11-23,22.4100,22.8700,22.4100,22.7600,527189
2009-11-20,22.1900,22.3700,22.0500,22.2600,691663
2009-11-19,22.4200,23.2200,22.0700,22.1900,987145
2009-11-18,22.7700,22.8000,22.4500,22.4900,852160
2009-11-17,22.8700,23.1100,22.6300,22.8800,935452
2009-11-16,22.5100,23.0900,22.2800,22.9300,867741
2009-11-13,22.1300,22.4700,22.0500,22.3400,469402
2009-11-12,22.3400,22.7000,22.1000,22.1200,892870
2009-11-11,22.8500,22.8670,22.0400,22.2900,1173191
2009-11-10,22.8500,23.0700,22.6900,22.8000,1076942
2009-11-09,22.5400,23.0300,22.5000,23.0200,777208
2009-11-06,22.0200,22.5900,21.9100,22.5500,916095
2009-11-05,21.8400,22.1800,21.7000,22.1200,859925
2009-11-04,21.7800,22.0600,21.5900,21.6300,821486
2009-11-03,21.0050,21.8800,20.7900,21.7800,1510366
2009-11-02,20.8600,21.1900,20.6400,20.8300,1027158
2009-10-30,21.0100,21.1300,20.5700,20.8100,1071830
2009-10-29,21.1500,21.1825,20.8600,21.1000,861677
2009-10-28,21.1800,21.5300,20.9600,20.9800,957889
2009-10-27,21.3800,21.6650,21.2150,21.2700,863500
2009-10-26,21.3600,21.8600,21.2200,21.3900,1004725
2009-10-23,21.4400,21.4400,20.8400,21.3500,907903
2009-10-22,21.4400,21.5500,21.1100,21.3100,655088
2009-10-21,21.8400,22.3800,21.4600,21.4900,1451136
2009-10-20,21.6900,21.8600,21.4600,21.8200,689604
2009-10-19,21.5900,21.8300,21.4200,21.6400,821475
2009-10-16,21.4700,21.7000,21.3600,21.5300,919034
2009-10-15,21.0900,21.5300,21.0300,21.5300,1290615
2009-10-14,20.7700,21.2400,20.7700,21.2200,1026367
2009-10-13,20.7200,20.7200,20.4900,20.6600,671127
2009-10-12,20.6000,20.7200,20.4700,20.7200,574207
2009-10-09,20.3500,20.5250,20.2900,20.4900,952966
2009-10-08,20.2800,20.4600,20.1400,20.4300,1133625
2009-10-07,20.3000,20.4200,20.0500,20.2800,1183712
2009-10-06,20.2600,20.3200,20.0300,20.2800,1263827
2009-10-05,19.8300,20.1800,19.8000,20.1400,621675
2009-10-02,19.9000,20.1400,19.7800,19.8300,918655
2009-10-01,20.0900,20.1600,19.9300,19.9800,1390947
2009-09-30,20.5100,20.5191,19.8800,20.1000,1694446
2009-09-29,20.3700,20.7200,20.2800,20.5400,733471
2009-09-28,20.2500,20.3800,20.1400,20.2900,650403
2009-09-25,20.4700,20.6400,20.0900,20.2200,824874
2009-09-24,20.5700,20.6700,20.2500,20.5600,824607
2009-09-23,20.5300,20.9000,20.4300,20.5600,1090247
2009-09-22,20.5300,20.6500,20.3700,20.5500,632779
2009-09-21,20.1300,20.5200,19.9100,20.4900,1819761
2009-09-18,21.1500,21.2200,20.1700,20.2300,2071327
2009-09-17,21.1200,21.3800,21.0700,21.1100,1581926
2009-09-16,21.2500,21.3600,20.9700,21.1700,1992207
2009-09-15,21.3400,21.4000,21.1500,21.2700,1037415
2009-09-14,21.4200,21.4600,21.1400,21.3900,1480799
2009-09-11,21.5700,21.6900,21.3001,21.5500,1066964
2009-09-10,21.7200,21.7200,21.3800,21.5100,1271918
2009-09-09,21.4300,21.8500,21.3700,21.8100,1067323
2009-09-08,21.5000,21.5000,21.2400,21.5000,1177437
2009-09-07,21.2400,21.5000,21.1100,21.4700,901172
2009-09-04,21.2400,21.5000,21.1100,21.4700,898352
2009-09-03,21.0500,21.2700,20.9000,21.2700,1139542
2009-09-02,20.7600,21.1000,20.6100,20.9500,1266453
2009-09-01,20.7900,21.2400,20.6700,20.7600,1569103
2009-08-31,20.4900,20.8300,20.2200,20.8200,1194857
2009-08-28,20.6700,20.8300,20.4900,20.6000,902540
2009-08-27,20.3000,20.5950,20.0200,20.5800,1162643
2009-08-26,20.5300,20.6900,20.1500,20.2100,1248925
2009-08-25,20.6000,20.7200,20.4100,20.6100,1435964
2009-08-24,20.4700,20.5900,20.3400,20.4700,1272235
2009-08-21,20.2700,20.5400,20.0100,20.4400,1107119
2009-08-20,20.1700,20.2100,20.0600,20.2100,877084
2009-08-19,20.1100,20.3900,19.9000,20.2300,930818
2009-08-18,20.1500,20.5000,20.1500,20.2900,1152670
2009-08-17,20.1400,20.5500,20.0400,20.0700,1335398
2009-08-14,19.7500,20.3400,19.7500,20.3000,1094135
2009-08-13,19.7800,19.9300,19.6400,19.8300,745734
2009-08-12,19.2600,19.9300,19.2600,19.6400,1375622
2009-08-11,18.3600,19.4500,18.3600,19.1600,1361809
2009-08-10,17.7500,18.3100,17.6000,18.2800,915344
2009-08-07,17.2200,18.2250,17.2100,17.8400,1516855
2009-08-06,17.5300,17.5700,17.0700,17.1400,876999
2009-08-05,17.4700,17.5300,17.2000,17.4300,485605
2009-08-04,17.3200,17.5000,17.2400,17.5000,668449
2009-08-03,17.4900,17.4900,17.1600,17.4000,875174
2009-07-31,17.4400,17.5700,17.2400,17.2700,645477
2009-07-30,17.6100,17.6700,17.3900,17.4400,535901
2009-07-29,17.5500,17.7000,17.3900,17.4500,419193
2009-07-28,17.4400,17.7200,17.2900,17.7000,655152
2009-07-27,17.2000,17.5900,17.0600,17.5800,862421
2009-07-24,16.9600,17.2500,16.9500,17.2500,495440
2009-07-23,16.7700,17.3400,16.7100,17.1500,1019174
2009-07-22,16.7300,17.0100,16.6600,16.7200,648500
2009-07-21,16.5400,16.7800,16.4000,16.7800,497357
2009-07-20,16.5500,16.6200,16.3200,16.5400,477973
2009-07-17,16.4600,16.6100,16.2300,16.5100,535355
2009-07-16,16.0600,16.4600,16.0400,16.4600,807960
2009-07-15,16.1400,16.2100,15.9800,16.1300,1022965
2009-07-14,16.0200,16.0800,15.7901,15.9600,556081
2009-07-13,15.5500,16.0100,15.1900,16.0100,1116734
2009-07-10,15.6400,15.6900,15.4400,15.4700,881089
2009-07-09,15.9500,16.0200,15.6000,15.6600,643449
2009-07-08,15.8300,16.0000,15.6300,15.8200,812294
2009-07-07,16.2400,16.3200,15.8000,15.8100,709990
2009-07-06,16.2700,16.4000,15.9200,16.3300,881214
2009-07-03,16.6000,16.6900,16.3000,16.3000,737353
2009-07-02,16.6000,16.6900,16.3000,16.3000,665771
2009-07-01,16.6400,17.0800,16.6200,16.7800,843817
2009-06-30,16.5600,16.5800,16.3000,16.5800,1014617
2009-06-29,16.5400,16.6100,16.2000,16.5800,1028017
2009-06-26,16.3200,16.6900,16.0700,16.4800,1984665
2009-06-25,16.0800,16.4200,15.9600,16.2400,832476
2009-06-24,16.0500,16.2300,15.7500,16.2100,1632636
2009-06-23,16.1700,16.1700,15.8900,16.0000,893821
2009-06-22,16.5400,16.5700,16.1400,16.1500,806543
2009-06-19,16.7900,17.0200,16.5400,16.6800,958508
2009-06-18,16.5300,16.6900,16.1800,16.5900,1322490
2009-06-17,16.4400,16.8100,16.4000,16.6000,999905
2009-06-16,16.7300,16.8200,16.3800,16.4400,837454
2009-06-15,17.1300,17.1300,16.3700,16.7300,1044529
2009-06-12,17.1600,17.2200,16.9300,17.1800,602444
2009-06-11,17.3500,17.4750,17.1200,17.2700,995355
2009-06-10,17.5000,17.5000,17.1300,17.4000,822270
2009-06-09,17.8100,17.8100,17.1000,17.3700,1425727
2009-06-08,17.5200,17.9000,17.3100,17.7200,862605
2009-06-05,17.8000,17.9200,17.5500,17.6900,880327
2009-06-04,17.7000,17.8500,17.4600,17.7200,1045451
2009-06-03,17.5500,17.9700,17.4500,17.6400,1404900
2009-06-02,17.4600,17.8500,17.3600,17.6400,1319941
2009-06-01,16.7300,17.5300,16.6900,17.4400,1343911
2009-05-29,17.0000,17.0700,16.4300,16.5600,1920250
2009-05-28,17.4800,17.6300,16.7000,16.8700,1837138
2009-05-27,17.6400,17.7000,17.2400,17.2500,1075533
2009-05-26,17.2900,17.7400,17.0500,17.6500,1144302
2009-05-25,17.4000,17.6100,17.2700,17.3900,660092
2009-05-22,17.4000,17.6100,17.2700,17.3900,598515
2009-05-21,17.3900,17.6400,17.2400,17.4100,1033072
2009-05-20,17.6900,18.0300,17.6000,17.6100,729595
2009-05-19,17.8500,18.0000,17.5800,17.6200,825002
2009-05-18,17.6800,18.0000,17.2500,17.9800,1969521
2009-05-15,17.5500,17.7500,17.3000,17.6200,1126577
2009-05-14,17.6700,17.6700,17.3900,17.5800,1963570
2009-05-13,17.2300,17.8600,17.2300,17.6600,1985513
2009-05-12,17.9100,17.9300,16.8500,17.5100,2247883
2009-05-11,19.2500,19.3000,17.6000,17.7400,2789404
2009-05-08,19.0600,19.6500,18.9100,19.6500,1292406
2009-05-07,19.1600,19.2500,18.7800,18.9100,1387273
2009-05-06,19.0100,19.1900,18.5100,19.0800,1563889
2009-05-05,18.6300,18.9400,18.4900,18.8600,1023127
2009-05-04,19.3500,19.4300,18.3600,18.6700,1811859
2009-05-01,19.2500,19.3000,18.6900,19.1000,984371
2009-04-30,19.6900,19.8900,19.3300,19.3500,869355
2009-04-29,19.4700,19.8700,19.3300,19.5800,1104772
2009-04-28,19.1100,19.8600,19.1100,19.3900,1471986
2009-04-27,18.7300,19.6200,18.7300,19.3300,1239413
2009-04-24,19.0100,19.2400,18.7100,19.0900,1252570
2009-04-23,19.3900,19.4100,18.6400,18.9500,1067155
2009-04-22,19.1200,19.8500,19.0800,19.3600,1752400
2009-04-21,18.9300,19.4100,18.8900,19.3600,1399894
2009-04-20,19.3300,19.3300,18.8500,18.8900,1590352
2009-04-17,19.6400,19.8550,19.4500,19.6100,2028800
2009-04-16,19.4200,20.0000,19.3550,19.6700,1873374
2009-04-15,18.9900,19.1900,18.7600,19.1700,1383231
2009-04-14,19.4700,19.6200,19.1400,19.1500,1334347
2009-04-13,19.7000,19.7000,19.2800,19.5000,1126385
2009-04-10,19.7500,19.8600,19.4100,19.8200,1905648
2009-04-09,19.7500,19.8600,19.4100,19.8200,1895332
2009-04-08,19.2500,19.6300,18.9450,19.4400,1406330
2009-04-07,19.0300,19.4400,18.9900,19.2000,1654508
2009-04-06,19.1700,19.4100,18.8000,19.3500,1433244
2009-04-03,19.2400,19.3700,18.9400,19.3700,1378112
2009-04-02,19.0100,19.5000,18.7800,19.2200,2643815
2009-04-01,18.3600,18.6400,18.0000,18.5000,2436399
2009-03-31,18.3900,18.9500,18.2200,18.6100,2614525
2009-03-30,18.4500,18.5100,17.7000,18.2900,1923506
2009-03-27,18.9100,19.1600,18.5000,18.5800,1456281
2009-03-26,19.4000,19.4400,18.6500,19.0700,2781281
2009-03-25,18.6300,19.2700,18.6300,19.2700,2206753
2009-03-24,18.7700,18.8800,18.4200,18.6800,2177005
2009-03-23,18.2000,19.0300,18.0800,18.9600,2213708
2009-03-20,18.2300,18.4700,17.6400,17.7800,1454741
2009-03-19,18.4200,18.4200,17.9500,18.0900,1262239
2009-03-18,17.8900,18.2500,17.7300,18.2400,1860581
2009-03-17,17.5300,18.1000,17.4800,18.0000,2116997
2009-03-16,18.0000,18.1500,17.3798,17.4900,2671044
2009-03-13,17.6600,18.0000,17.3300,17.9000,2099704
2009-03-12,16.8500,17.6200,16.6300,17.5900,2492288
2009-03-11,16.5400,17.0100,16.0600,16.8700,2059190
2009-03-10,15.9600,16.4200,15.9200,16.4200,1647142
2009-03-09,15.9400,16.1000,15.5400,15.8200,1441527
2009-03-06,16.1300,16.3500,15.4000,16.0300,1997881
2009-03-05,16.2000,16.5500,15.9300,16.0400,2052929
2009-03-04,15.4000,16.7900,15.7700,16.3900,2418564
2009-03-03,15.4000,15.9500,15.2800,15.8200,2003064
2009-03-02,15.6500,15.8999,15.1300,15.1700,1951184
2009-02-27,15.5000,16.5900,15.4300,15.9800,2241585
2009-02-26,16.1300,16.4800,15.6400,15.7500,1899916
2009-02-25,15.8800,16.0800,15.5400,15.7600,2307099
2009-02-24,15.7800,15.9600,15.2500,15.9000,1923767
2009-02-23,16.2600,16.6700,15.5700,15.6800,1777091
2009-02-20,15.8400,16.3600,15.7500,15.9500,1617729
2009-02-19,16.4700,16.9100,16.2200,16.2900,1656697
2009-02-18,16.5700,16.6300,16.1500,16.2700,1281655
2009-02-17,16.5200,16.8500,16.0200,16.5400,1719185
2009-02-16,16.5000,17.2700,16.2400,16.8900,1861139
2009-02-13,16.5000,17.2700,16.2400,16.8900,1860939
2009-02-12,15.8100,16.5600,15.6000,16.5100,1440208
2009-02-11,16.0000,16.2400,15.7700,16.1100,929236
2009-02-10,15.8500,16.7400,15.7300,15.8900,2149030
2009-02-09,15.8000,16.2000,15.4100,16.0500,1494022
2009-02-06,15.1800,15.8500,15.1200,15.7600,1847275
2009-02-05,14.6400,15.3600,14.5800,15.1100,1668901
2009-02-04,14.9000,15.3700,14.4200,14.7000,2023791
2009-02-03,14.1500,15.0800,14.0800,14.8500,2553091
2009-02-02,13.2700,13.8500,13.0000,13.7900,1571508
2009-01-30,13.7400,13.9700,13.3600,13.4900,1184655
2009-01-29,13.9800,13.9800,13.4800,13.7200,773901
2009-01-28,13.6800,14.1200,13.5900,14.0600,1161718
2009-01-27,13.3500,13.6500,13.0500,13.4900,1000443
2009-01-26,13.1900,13.4700,13.1300,13.3300,1078736
2009-01-23,12.9300,13.3600,12.8500,13.1400,1325604
2009-01-22,12.9700,13.4700,12.5700,13.1900,1191903
2009-01-21,12.9900,13.2600,12.7400,13.2400,1335691
2009-01-20,13.4500,13.7200,12.8100,12.8400,1110697
2009-01-19,13.5500,13.6700,13.2800,13.6100,1044848
2009-01-16,13.5500,13.6700,13.2800,13.6100,1038022
2009-01-15,13.2400,13.4800,12.6600,13.3100,1047745
2009-01-14,13.5400,13.7700,13.0400,13.2400,902796
2009-01-13,13.2700,13.8100,13.0700,13.7100,982435
2009-01-12,13.3400,13.6200,13.1300,13.2500,776315
2009-01-09,13.7300,13.7700,13.0800,13.5800,859090
2009-01-08,13.7600,13.9100,13.5200,13.7700,722166
2009-01-07,14.1100,14.1100,13.6000,13.7100,1067096
2009-01-06,14.0900,14.4800,13.7400,14.2600,1144936
2009-01-05,14.2100,14.2100,13.3700,13.9500,1282507
2009-01-02,12.5900,14.3900,12.5536,14.2100,1479557
2009-01-01,12.5600,12.9300,12.3900,12.5400,817970
2008-12-31,12.5600,12.9300,12.3900,12.5400,813185
2008-12-30,12.5500,12.6499,12.3500,12.5800,487199
2008-12-29,12.6800,12.6800,12.2300,12.5300,430391
2008-12-26,12.3400,12.6300,12.2000,12.6300,347353
2008-12-25,12.0200,12.3900,11.7200,12.3500,252564
2008-12-24,12.0200,12.3900,11.7200,12.3500,252564
2008-12-23,12.3400,12.5600,11.9400,11.9800,464202
2008-12-22,12.9600,13.0700,11.7800,12.2300,1276740
2008-12-19,12.5200,13.0800,12.4200,13.0200,1241606
2008-12-18,12.6800,12.9200,12.1300,12.4700,1034534
2008-12-17,12.4500,12.9400,12.3700,12.7000,738304
2008-12-16,12.0500,12.6600,11.6000,12.6400,1203750
2008-12-15,12.0500,12.2400,11.7300,11.9100,883641
2008-12-12,11.7800,12.2200,11.6600,12.0800,707442
2008-12-11,12.1400,12.3900,11.9500,12.0500,1088618
2008-12-10,12.5800,12.7000,11.5300,12.2000,2191481
2008-12-09,12.2200,13.1200,12.1700,12.5600,1467106
2008-12-08,12.5500,13.0400,12.2300,12.4100,1751159
2008-12-05,10.9200,12.2700,10.8500,12.2500,1614371
2008-12-04,11.2400,11.6450,10.7100,11.0100,1223897
2008-12-03,11.0400,11.5000,10.9500,11.4200,1504173
2008-12-02,10.2600,11.2900,10.1200,11.1000,1413141
2008-12-01,11.0900,11.1200,10.0700,10.0700,1059602
2008-11-28,11.1800,11.4000,11.0300,11.4000,291211
2008-11-27,10.6700,11.2300,10.5900,11.1800,846332
2008-11-26,10.6700,11.2300,10.5900,11.1800,840906
2008-11-25,10.3300,10.9300,10.0000,10.9300,971668
2008-11-21,10.0900,10.1900,9.2100,10.1300,1221608
2008-11-20,10.6100,10.6100,9.7200,9.7200,988474
2008-11-19,11.0000,11.1800,10.6700,10.7200,1393180
2008-11-18,11.1100,11.3800,10.6400,10.9200,1297402
2008-11-17,10.9500,11.4300,10.9400,11.0500,1014597
2008-11-14,12.0000,12.2800,11.0100,11.1000,1606552
2008-11-13,11.6400,12.1800,10.7300,12.1700,1035246
2008-11-12,12.2400,12.2500,11.5500,11.6100,827458
2008-11-11,12.9000,12.9500,12.1500,12.3700,783548
2008-11-10,13.0300,13.3600,12.8100,12.9700,659692
2008-11-07,12.7600,13.2000,12.4700,12.8200,986425
2008-11-06,12.0200,13.9600,12.0000,12.7900,1481557
2008-11-05,12.3000,12.6700,11.9600,11.9900,984811
2008-11-04,12.5700,12.7300,12.3100,12.6000,1199091
2008-11-03,12.1000,12.9200,11.8600,12.3500,1057154
2008-10-31,11.8200,12.3400,11.5700,12.1000,865191
2008-10-30,11.5700,12.0000,11.3900,11.9000,665393
2008-10-29,11.0000,11.7300,10.9000,11.3000,1083195
2008-10-28,10.2000,11.0100,9.9500,11.0100,812667
2008-10-27,10.2400,10.4600,9.9900,9.9900,442841
2008-10-24,10.2700,10.8200,10.0680,10.3800,917542
2008-10-23,11.4000,11.5300,10.3200,10.9500,1896529
2008-10-22,11.5600,11.7700,10.8200,11.4100,1057931
2008-10-21,12.0200,12.0900,11.5800,11.6700,715209
2008-10-20,11.9000,12.2300,11.5000,12.2200,645893
2008-10-17,11.5600,12.2200,11.2100,11.7700,788938
2008-10-16,11.6700,12.0900,10.7200,11.7200,1181463
2008-10-15,12.3400,12.3400,11.6100,11.6500,1219785
2008-10-14,13.2600,14.0800,12.3700,12.4900,1602590
2008-10-13,11.9900,13.5900,11.9900,12.8400,884367
2008-10-10,11.3900,11.8000,10.3200,11.3600,2035339
2008-10-09,12.8000,12.8800,11.7300,11.8500,1466714
2008-10-08,12.6600,13.0800,12.2300,12.6600,2075208
2008-10-07,13.6600,13.7600,12.9600,12.9600,1530470
2008-10-03,14.7500,15.1100,14.0900,14.2000,1331084
2008-10-02,14.6900,14.7400,13.7500,14.6000,1361753
2008-10-01,15.1600,15.2800,14.7500,14.8300,1005082
2008-09-30,15.3000,15.4700,14.8900,15.3900,762999
2008-09-29,16.1500,16.2500,14.8100,15.1000,1415773
2008-09-26,16.1600,16.5000,15.8700,16.3800,1271832
2008-09-25,16.6900,16.6900,16.1700,16.4500,1116702
2008-09-24,16.5100,16.7800,16.3500,16.6400,839510
2008-09-23,16.8900,17.0800,16.3100,16.4700,1178517
2008-09-22,17.1600,17.3200,16.7500,16.8600,1050947
2008-09-19,15.4100,20.9700,14.5250,17.4100,2175921
2008-09-18,15.8800,16.3900,14.8900,16.0500,1428801
2008-09-17,16.6500,16.8000,15.6900,15.7900,1347977
2008-09-16,16.8500,17.1000,16.2500,16.8600,987770
2008-09-15,17.1900,17.6300,16.8400,17.0500,1042892
2008-09-12,17.7500,18.2200,17.6500,18.0200,645654
2008-09-11,18.2900,18.2900,17.5100,17.8000,1178082
2008-09-10,18.7700,18.9600,18.3000,18.4900,368972
2008-09-09,19.3400,19.5500,18.6000,18.6500,494260
2008-09-08,19.5000,19.8300,19.2500,19.5100,599093
2008-09-05,18.9400,19.2800,18.6100,19.1700,429165
2008-09-04,19.5900,19.9500,19.0100,19.1200,628294
2008-09-03,19.5400,19.9700,19.2100,19.8800,640002
2008-09-02,20.1600,20.2200,19.3500,19.5400,674546
2008-09-01,20.5900,20.7500,19.9100,19.9700,387439
2008-08-29,20.5900,20.7500,19.9100,19.9700,371734
2008-08-28,20.1100,20.6700,19.8300,20.6700,422753
2008-08-27,19.8400,20.2400,19.7500,20.0600,405032
2008-08-26,19.0900,19.8500,19.0900,19.8500,574454
2008-08-25,19.5300,19.7400,19.1400,19.1500,370700
2008-08-22,19.7000,19.8100,19.4000,19.6700,498649
2008-08-21,19.3000,19.7100,19.3000,19.6700,685630
2008-08-20,19.1600,19.7800,18.8500,19.4500,940463
2008-08-19,19.3100,19.4500,18.5400,19.0800,1413119
2008-08-18,19.7800,19.9400,19.3500,19.4000,968681
2008-08-15,19.9000,20.0500,19.6600,19.7600,718816
2008-08-14,20.1300,20.1400,19.8200,19.9800,1023249
2008-08-13,20.0800,20.4100,19.8200,20.0100,816812
2008-08-12,20.5200,20.7600,20.1500,20.2400,834203
2008-08-11,20.1600,20.5700,19.9400,20.5400,865150
2008-08-08,20.0600,20.3000,19.7300,20.2000,1156221
2008-08-07,19.8400,20.3800,19.7500,19.9700,618480
2008-08-06,20.3200,20.4400,19.8400,19.9600,770296
2008-08-05,20.4800,20.5800,20.0800,20.3800,686544
2008-08-04,20.3600,20.5000,19.9100,20.4000,646214
2008-08-01,20.9400,21.0000,20.3000,20.5800,563471
2008-07-31,20.6500,21.3300,20.5600,20.7000,591714
2008-07-30,21.1900,21.6300,21.0800,21.2800,569562
2008-07-29,20.5500,21.2800,20.4700,21.1700,670800
2008-07-28,20.7200,20.9200,20.5000,20.5600,450674
2008-07-25,20.7200,21.0000,20.5400,20.7100,414005
2008-07-24,21.2300,21.3200,20.6300,20.6900,433153
2008-07-23,21.4500,21.5900,20.9100,21.1800,607144
2008-07-22,20.7100,21.4700,20.6300,21.4400,821379
2008-07-21,21.0800,21.4900,20.6500,20.7900,629639
2008-07-18,20.8600,21.6100,20.2100,20.9700,1379022
2008-07-17,20.2400,20.9100,20.1700,20.8300,762269
2008-07-16,19.6200,20.2800,19.4300,20.1700,744402
2008-07-15,19.5900,19.9100,19.5101,19.6100,830512
2008-07-14,20.3000,20.4500,19.7200,19.7300,570625
2008-07-11,20.2200,20.4600,19.8800,20.1900,599089
2008-07-10,20.5000,20.8800,20.0100,20.4200,576653
2008-07-09,20.7500,20.8200,20.3200,20.5600,667410
2008-07-08,19.7900,20.9200,19.5300,20.7500,974959
2008-07-07,20.5200,20.8000,19.4100,19.7800,732507
2008-07-04,20.4600,20.7700,20.3600,20.4900,201478
2008-07-03,20.4600,20.7700,20.3600,20.4900,201478
2008-07-02,20.8300,20.9600,20.3900,20.3900,660446
2008-07-01,20.7900,21.4500,20.7500,20.8800,827753
2008-06-30,21.5700,21.7200,20.9600,21.0500,625463
2008-06-27,22.1500,22.1500,21.2200,21.6200,1025228
2008-06-26,22.3400,22.5200,22.0400,22.1700,429996
2008-06-25,22.3100,22.9800,21.9100,22.6000,605346
2008-06-24,22.4000,22.8200,22.1400,22.2700,587826
2008-06-23,22.7200,22.9400,22.4500,22.5500,546522
2008-06-20,22.5300,22.8800,22.4000,22.7100,759888
2008-06-19,22.3900,22.8000,21.9900,22.6800,500240
2008-06-18,22.5700,22.7500,22.2015,22.3300,593182
2008-06-17,22.5800,23.0000,22.5300,22.6400,486196
2008-06-16,22.3000,22.6000,21.9900,22.5500,677036
2008-06-13,22.6500,22.8000,22.3200,22.3900,615016
2008-06-12,22.4000,22.8500,22.2100,22.4000,464212
2008-06-11,22.3000,22.8900,22.2100,22.2600,688391
2008-06-10,22.3900,22.5300,22.0288,22.2800,739160
2008-06-09,22.2700,22.7500,22.2700,22.6300,554885
2008-06-06,22.8200,22.8800,22.2300,22.3600,743599
2008-06-05,22.5000,22.9500,22.4100,22.9000,638648
2008-06-04,22.4000,22.5900,22.1400,22.3500,705353
2008-06-03,22.4600,22.8900,22.3500,22.5900,912649
2008-06-02,22.4500,22.6000,21.8900,22.3600,564434
2008-05-30,22.4100,22.6000,21.9600,22.5400,1826401
2008-05-29,22.5400,22.8600,22.2800,22.4200,877400
2008-05-28,22.0200,22.7900,21.8500,22.6300,882194
2008-05-27,22.2800,22.6200,21.8100,21.9100,955476
2008-05-26,22.5600,22.5800,22.1700,22.2700,534295
2008-05-23,22.5600,22.5800,22.1700,22.2700,534295
2008-05-22,22.2600,22.6800,22.2000,22.5900,793175
2008-05-21,22.0500,22.3300,21.9200,22.2900,850605
2008-05-20,21.9400,22.2800,21.8000,21.9800,721549
2008-05-19,21.6500,22.1896,21.5200,21.9500,739719
2008-05-16,21.4700,21.8400,21.3610,21.6800,568047
2008-05-15,21.3000,21.5000,21.0200,21.3100,704651
2008-05-14,20.8300,21.5000,20.8300,21.4600,1082977
2008-05-13,19.8400,21.0800,19.7432,20.9899,889423
2008-05-12,19.5900,19.9300,19.3600,19.8600,479636
2008-05-09,19.6300,19.9000,19.5100,19.6000,518427
2008-05-08,18.6800,19.9000,18.6600,19.8200,1293325
2008-05-07,18.4800,18.5900,18.2300,18.5700,853341
2008-05-06,18.2300,18.5800,18.1900,18.4700,463836
2008-05-05,19.0900,19.2200,18.4400,18.4500,517182
2008-05-02,19.0000,19.1000,18.8500,19.0000,266951
2008-05-01,18.6300,19.0500,18.5400,18.9000,557682
2008-04-30,18.9300,19.0000,18.4500,18.6200,633664
2008-04-29,18.4900,19.0000,18.3900,18.9600,482600
2008-04-28,18.0300,18.7900,18.0300,18.4800,447115
2008-04-25,17.6300,18.1200,17.3500,18.1200,507992
2008-04-24,17.7400,17.7400,17.5100,17.6200,534152
2008-04-23,17.4500,17.7700,17.3200,17.6900,495453
2008-04-22,17.9000,17.9700,17.3500,17.4400,832954
2008-04-21,17.7700,17.9900,17.6500,17.9700,516808
2008-04-18,18.1900,18.4300,17.7800,17.9400,862235
2008-04-17,17.8600,18.0000,17.7200,17.9500,414083
2008-04-16,17.6900,18.3000,17.6900,18.0000,800667
2008-04-15,17.0300,17.7400,16.9700,17.5900,814351
2008-04-14,16.7900,17.0900,16.7900,17.0000,670040
2008-04-11,17.0400,17.1100,16.6400,16.7600,873546
2008-04-10,17.1300,17.2500,17.1000,17.1800,1079116
2008-04-09,16.8900,17.3100,16.6600,17.1700,1143225
2008-04-08,17.9300,18.4200,15.2500,16.9000,5206636
2008-04-07,18.5200,18.6600,18.2900,18.3200,344600
2008-04-04,18.6500,18.8100,18.1600,18.4400,409350
2008-04-03,18.5200,18.7800,18.2100,18.6200,344600
2008-04-02,18.5500,18.9800,18.2000,18.5800,575850
2008-04-01,17.6000,18.5000,17.4500,18.5000,732100
2008-03-31,17.6300,17.8200,17.4300,17.6000,733805
2008-03-28,17.9100,18.1000,17.4800,17.7200,441300
2008-03-27,18.0000,18.1900,17.8700,17.9200,687025
2008-03-26,17.9500,18.1600,17.9100,18.0400,501684
2008-03-25,17.9000,18.3100,17.6500,18.0500,686400
2008-03-24,18.2200,18.2500,17.7600,17.9300,942337
2008-03-21,17.4400,18.2200,17.3500,18.2200,934065
2008-03-20,17.4400,18.2200,17.3500,18.2200,877865
2008-03-19,17.4600,17.9900,17.3100,17.4500,838485
2008-03-18,17.1500,17.6400,16.6800,17.5500,1311100
2008-03-17,17.6000,17.9800,16.5800,17.0800,879586
2008-03-14,18.6200,18.6200,17.7000,17.9500,853780
2008-03-13,18.4800,18.9300,18.3200,18.5000,601700
2008-03-12,18.7200,19.2100,18.4700,18.7500,400774
2008-03-11,18.8500,18.9200,18.4100,18.6500,619120
2008-03-10,19.0200,19.0200,18.0900,18.4500,641000
2008-03-07,18.4800,19.2600,18.4000,19.0300,518100
2008-03-06,19.6600,19.7600,18.5900,18.6200,554169
2008-03-05,19.5600,19.9900,19.3800,19.6900,490036
2008-03-04,19.6100,19.7900,19.2000,19.5400,993223
2008-03-03,19.0800,19.9600,19.0100,19.8600,922548
2008-02-29,19.7500,19.8300,19.0700,19.1500,803600
2008-02-28,19.6600,20.1400,19.5000,19.9300,585015
2008-02-27,20.2800,20.4500,19.7300,19.7900,784735
2008-02-26,18.8700,20.5700,18.8700,20.5000,1832836
2008-02-23,19.1000,19.6000,18.7500,19.6000,892815
2008-02-22,19.1000,19.6000,18.7500,19.6000,892669
2008-02-21,19.5400,19.6200,19.0000,19.0200,813599
2008-02-20,19.1000,19.7300,19.1000,19.4600,1359148
2008-02-19,20.1700,20.2000,19.2500,19.2900,1304546
2008-02-16,20.0700,20.2000,19.8800,20.0500,620289
2008-02-15,20.0700,20.2000,19.8800,20.0500,618989
2008-02-14,21.1900,21.1900,19.8700,20.1800,1564252
2008-02-13,21.3400,21.4600,21.0600,21.2000,932890
2008-02-12,21.6200,21.6200,21.1600,21.2200,566562
2008-02-09,21.5000,22.0400,21.4000,21.6300,673488
2008-02-08,21.5000,22.0400,21.4000,21.6300,673488
2008-02-07,22.8300,22.8300,21.0200,21.5100,1418900
2008-02-06,22.0500,23.0000,21.5900,23.0000,1293978
2008-02-02,22.2100,22.5500,21.8100,22.5200,708346
2008-02-01,22.2100,22.5500,21.8100,22.5200,707246
2008-01-31,20.9000,21.9900,20.6100,21.6600,944225
2008-01-30,21.5900,21.8100,21.1300,21.1300,872448
2008-01-29,22.1200,22.2000,21.2701,21.8000,1452300
2008-01-26,22.6600,22.8800,22.3800,22.4300,639740
2008-01-25,22.6600,22.8800,22.3800,22.4300,639340
2008-01-24,21.5500,22.6400,21.4600,22.3900,1084900
2008-01-23,21.2900,21.7500,20.6900,21.5800,1065500
2008-01-22,21.5600,22.0917,20.5900,21.7800,1478255
2008-01-19,22.3000,22.5200,21.9000,22.3500,1284000
2008-01-18,22.3000,22.5200,21.9000,22.3500,1281300
2008-01-17,22.8000,23.0600,22.2600,22.2600,752166
2008-01-16,22.6900,23.1500,22.5200,22.6600,876510
2008-01-15,23.0200,23.0700,22.4000,22.8700,816100
2008-01-12,23.1900,24.0000,23.0700,23.5200,837700
2008-01-11,23.1900,24.0000,23.0700,23.5200,837600
2008-01-10,22.8700,23.6200,22.8200,23.3400,891300
2008-01-09,23.3500,23.3600,22.7400,23.0500,1606998
2008-01-08,22.8600,23.4900,22.5900,23.1000,1343700
2008-01-05,22.3900,22.9600,22.2900,22.7400,654140
2008-01-04,22.3900,22.9600,22.2900,22.7400,639540
2008-01-03,22.3800,22.7100,22.0500,22.6400,483100
2008-01-02,22.3100,22.6800,21.9600,22.2500,893100
2007-12-31,22.4000,22.6700,21.9700,22.4300,427
2007-12-28,22.6900,22.9000,22.0500,22.4700,300
2007-12-27,22.8900,23.0099,22.6800,22.6800,372500
2007-12-26,22.5900,23.1600,22.5900,22.9100,353900
2007-12-24,22.6600,22.9700,22.6600,22.8900,277100
2007-12-21,23.0000,23.0000,22.6400,22.8900,1123100
2007-12-20,22.6700,22.7700,22.3700,22.7100,605400
2007-12-19,22.7900,23.2000,22.5200,22.5700,466900
2007-12-18,23.1000,23.3000,22.2800,22.9300,692800
2007-12-17,23.5600,24.1400,22.9300,22.9300,718400
2007-12-14,23.7500,24.0000,23.7200,23.7200,800900
2007-12-13,23.7900,23.9500,23.6800,23.9500,618800
2007-12-12,23.6200,24.0700,23.5401,23.9600,954700
2007-12-11,23.9500,24.2000,23.2400,23.2400,704600
2007-12-10,23.7200,24.2100,23.5400,23.9400,1161800
2007-12-07,23.5800,23.8000,23.3600,23.7000,1843200
2007-12-06,22.9400,23.5000,22.6800,23.4800,911400
2007-12-05,22.6800,23.0700,22.6800,23.0200,1392200
2007-12-04,22.1400,22.9500,22.0500,22.9300,1412800
2007-12-03,22.4800,22.8700,22.3700,22.3800,1222200
2007-11-30,22.6000,23.0000,22.2600,22.7700,1791200
2007-11-29,21.9300,22.5100,21.9200,22.4200,1434500
2007-11-28,21.3200,22.1600,21.1200,22.0700,885600
2007-11-27,20.8900,21.6100,20.7700,21.2000,1097500
2007-11-26,21.0000,21.4400,20.8400,20.8400,972300
2007-11-23,21.5300,21.8800,21.1200,21.1400,282100
2007-11-21,21.9900,22.1400,21.4000,21.4400,422100
2007-11-20,21.9100,22.2200,21.7800,22.1800,870700
2007-11-19,21.7100,22.3300,21.2100,21.9600,1469800
2007-11-16,22.2100,22.2700,21.6800,21.9100,1607200
2007-11-15,21.4400,22.2000,21.1900,22.1800,942000
2007-11-14,21.7200,21.7200,21.2100,21.4200,471000
2007-11-13,21.2000,21.7700,21.1400,21.6500,825900
2007-11-12,22.0900,22.2900,20.6300,21.1000,1641200
2007-11-09,21.6000,22.2900,21.4600,22.1500,972400
2007-11-08,20.7800,22.7000,20.5400,22.0000,2291000
2007-11-07,18.6400,21.0600,18.6400,20.6800,6138100
2007-11-06,18.4500,18.5700,18.1044,18.2300,799000
2007-11-05,18.5700,18.9300,18.3600,18.4600,703300
2007-11-02,19.5100,19.6200,18.7800,18.9200,639400
2007-10-31,19.7300,20.0000,19.4800,20.0000,272000
2007-10-30,19.4800,20.0300,19.4000,19.7600,537400
2007-10-29,19.5000,19.6900,19.3900,19.5700,315900
2007-10-26,19.3700,19.5200,18.9600,19.4600,323500
2007-10-25,19.5300,19.6000,19.0100,19.2100,373400
2007-10-24,19.3900,19.7000,18.7500,19.4600,450800
2007-10-23,19.7400,19.7400,19.3315,19.4700,443100
2007-10-22,19.4000,19.8000,19.3100,19.7400,485000
2007-10-19,19.7900,19.8000,19.5500,19.6100,342400
2007-10-18,19.2000,19.9200,19.2000,19.7800,445000
2007-10-17,19.3500,19.6900,19.2000,19.3500,259700
2007-10-16,19.6200,19.7500,19.2800,19.2800,220500
2007-10-15,19.6200,19.9400,19.5300,19.7900,366800
2007-10-12,19.4800,19.7400,19.4700,19.5800,322300
2007-10-11,19.5400,19.9100,19.1800,19.4900,665500
2007-10-10,19.3700,19.6000,19.3300,19.5700,435900
2007-10-09,19.4400,19.6200,19.2000,19.5600,341900
2007-10-08,19.5100,19.8500,19.2900,19.4300,271700
2007-10-05,19.6700,19.8500,19.2800,19.4700,468700
2007-10-04,19.4300,19.7200,19.3400,19.6700,294200
2007-10-03,18.7500,19.3400,18.7500,19.3200,339300
2007-10-02,19.0800,19.1025,18.8300,18.9200,440900
2007-10-01,18.8800,19.2900,18.7000,19.0000,543100
2007-09-27,18.8500,19.1200,18.8000,19.0000,834300
2007-09-26,18.6000,19.2500,18.5000,18.8800,400900
2007-09-25,18.2300,18.6300,18.1200,18.5400,848200
2007-09-24,19.0700,19.0700,18.0800,18.3600,656800
2007-09-21,19.3300,19.4400,19.0200,19.1200,861200
2007-09-20,18.8900,19.2600,18.7400,19.1500,434200
2007-09-19,18.9000,19.1300,18.7200,18.9500,495600
2007-09-18,18.4100,18.8700,17.9300,18.8400,786400
2007-09-17,18.4100,18.4700,17.8300,18.0800,653300
2007-09-14,18.4100,18.9700,18.2500,18.6500,616600
2007-09-13,17.1400,18.8400,17.7100,18.6400,604400
2007-09-12,17.1400,18.0300,17.0440,17.8900,489000
2007-09-10,16.8900,17.5200,16.7300,17.4600,816800
2007-09-07,16.8900,16.8900,16.5200,16.7100,762900
2007-09-06,17.4300,17.4300,16.9200,17.1300,598700
2007-09-05,18.3500,18.3500,17.2600,17.4100,1004400
2007-09-04,18.0500,18.5400,17.9600,18.5100,1005800
2007-08-31,18.2500,18.4000,18.1100,18.1700,615700
2007-08-30,17.8200,18.2400,17.7700,18.1300,819800
2007-08-29,17.7200,17.8700,17.6100,17.8700,815900
2007-08-28,17.6000,17.8100,17.5400,17.6000,851100
2007-08-27,17.7700,17.9000,17.6300,17.7800,608500
2007-08-24,16.1700,17.9800,16.1500,17.9000,1597000
2007-08-23,16.2000,16.4000,15.2700,16.2900,2232600
2007-08-22,17.8500,18.0500,16.8600,16.9200,2301800
2007-08-21,17.3400,18.0000,16.9000,17.8400,700600
2007-08-20,17.5000,17.5700,17.0600,17.3300,527500
2007-08-17,17.8200,17.8200,16.9800,17.5000,504900
2007-08-16,17.2500,17.8100,16.7000,17.4500,2624500
2007-08-15,18.1100,18.1100,17.4900,17.6100,979500
2007-08-14,17.7500,18.3800,17.5000,18.1100,714500
2007-08-13,18.3000,18.7100,17.6900,17.7900,945000
2007-08-10,16.2800,18.4700,16.2100,18.3300,1597400
2007-08-09,16.4300,18.9600,15.8200,17.9900,1585400
2007-08-08,16.6800,18.3400,16.6800,18.1800,1097000
2007-08-07,17.4300,17.7499,17.4000,17.5500,1512000
2007-08-06,17.1200,17.6900,17.1200,17.5700,2274600
2007-08-03,17.2500,17.3000,16.7300,17.0500,1868000
2007-08-02,17.0000,17.3300,17.0000,17.1800,2219700
2007-08-01,16.7300,18.1200,16.1600,17.0600,2217500
2007-07-31,17.8800,18.0700,17.5100,17.5900,1855100
2007-07-30,18.0000,18.1100,17.7900,17.8700,1338400
2007-07-27,18.5700,18.6700,17.9700,17.9700,921700
2007-07-26,18.0000,18.9300,18.0000,18.6100,2262700
2007-07-25,19.4900,19.5000,18.8300,19.1400,1083600
2007-07-24,19.8000,19.8100,19.2300,19.3100,1680000
2007-07-23,20.1100,20.2400,20.0000,20.0100,318300
2007-07-20,19.4000,20.2800,19.4000,20.0500,525000
2007-07-19,19.7000,20.4500,19.7000,20.2700,828100
2007-07-18,20.0200,20.2100,19.8500,20.0400,1002600
2007-07-17,20.1000,20.5000,20.0200,20.1400,873900
2007-07-16,19.8300,20.2400,19.8000,20.1900,566900
2007-07-13,20.0700,20.2900,19.8000,19.8900,475600
2007-07-12,19.7000,20.0400,19.7000,20.0200,1520600
2007-07-11,19.7100,19.7500,19.4500,19.5800,606100
2007-07-10,20.1900,20.3100,19.7600,19.8000,925900
2007-07-09,19.7600,20.4600,19.4600,20.3400,1492100
2007-07-06,19.5300,19.9200,19.5300,19.7600,492000
2007-07-05,19.8100,19.8400,19.5100,19.6000,669000
2007-07-03,19.3100,19.8500,19.2500,19.7200,322700
2007-07-02,19.2300,19.3800,19.0900,19.3400,848500
2007-06-29,19.3800,19.6000,19.1000,19.1200,1323000
2007-06-28,19.8100,19.8300,19.2200,19.4100,1430600
2007-06-27,19.8100,20.0000,19.5900,19.8000,1720900
2007-06-26,20.2500,20.2500,19.7600,19.9000,1435300
2007-06-25,19.8100,20.1200,19.7200,20.1200,2052100
2007-06-22,19.4300,20.0000,19.4300,19.9000,1826000
2007-06-21,19.0200,19.4700,19.0000,19.4400,1592700
2007-06-20,19.0200,19.1400,18.9900,19.1100,1922200
2007-06-19,19.2700,19.5400,19.0800,19.0900,1422500
2007-06-18,19.5700,19.5700,19.2800,19.4300,811300
2007-06-15,19.3800,19.5900,19.3500,19.4900,732300
2007-06-14,19.3000,19.4200,19.1600,19.2800,629800
2007-06-13,19.4600,19.5900,19.2800,19.3500,831900
2007-06-12,19.1600,19.4900,19.1500,19.3300,994400
2007-06-11,19.0600,19.3100,19.0000,19.2700,2175300
2007-06-08,18.9900,19.1800,18.9100,19.1400,627600
2007-06-07,19.2800,19.4600,18.9100,18.9700,1127400
2007-06-06,19.7800,19.8100,19.2800,19.4500,1072800
2007-06-05,19.7500,20.0800,19.6500,19.9300,847100
2007-06-04,19.6800,20.0000,19.6600,19.8500,967300
2007-06-01,20.3100,20.4200,19.7500,19.9300,886100
2007-05-31,19.9900,20.2500,19.9000,20.2400,953500
2007-05-30,19.8200,20.0400,19.7500,19.9700,1164900
2007-05-29,19.5500,20.0500,19.5500,20.0000,639000
2007-05-28,20.0200,20.1500,19.9500,20.0000,624200
2007-05-25,20.0200,20.1500,19.9500,20.0000,624200
2007-05-24,20.0100,20.3300,20.0000,20.0200,1404600
2007-05-23,20.3800,20.5000,20.0400,20.3500,1014600
2007-05-22,20.6200,20.6200,20.3500,20.3900,1490500
2007-05-21,20.4400,20.5400,20.3800,20.5000,3019200
2007-05-18,20.6000,20.7500,20.3000,20.4600,1201800
2007-05-17,20.1200,20.7300,20.1000,20.6500,893700
2007-05-16,20.7000,20.7000,20.4200,20.5000,1595800
2007-05-15,21.3100,21.4100,20.8400,20.8400,1811800
2007-05-14,21.3300,21.3600,21.1200,21.3100,662400
2007-05-11,21.1300,21.4500,21.1000,21.4300,468200
2007-05-10,21.2000,21.5500,20.9400,21.1200,1278800
2007-05-09,21.1200,21.8500,21.0800,21.4000,2454100
2007-05-08,20.6000,21.3200,20.5400,21.2700,1294300
2007-05-07,20.7600,21.0400,20.5250,21.0100,1482300
2007-05-04,20.2000,21.0000,20.1300,20.7800,1242300
2007-05-03,20.0500,20.4400,20.0090,20.3000,1246500
2007-05-02,19.9700,20.1100,19.8500,20.0200,1460100
2007-05-01,19.9600,20.1100,19.8600,20.0400,1468800
2007-04-30,20.2000,20.2000,19.9600,20.0400,1581800
2007-04-27,20.0000,20.2700,19.8100,20.2200,734500
2007-04-26,19.7800,20.1400,19.7000,20.0600,1193200
2007-04-25,20.6100,20.6700,20.2200,20.2600,1029500
2007-04-24,20.7000,20.7000,20.5000,20.6100,1752700
2007-04-23,20.8800,21.1000,20.5300,20.7000,1531800
2007-04-20,21.3700,21.7700,21.0000,20.7700,2671300
2007-04-19,20.2000,21.4600,20.1800,20.8300,1890100
2007-04-18,20.2300,20.7200,19.9600,20.3700,1958200
2007-04-17,19.4500,20.5800,19.3000,20.1200,1567200
2007-04-16,19.6200,19.9000,19.6200,19.5600,1455800
2007-04-13,20.0500,20.0500,19.1000,19.2900,2980900
2007-04-12,19.0600,19.2700,18.8900,18.9100,2666300
2007-04-11,19.2500,20.0600,18.9500,18.8300,3356100
2007-04-10,18.6800,19.4400,18.6000,18.9300,3130800
2007-04-09,19.5700,19.5700,18.9000,18.7800,3600900
2007-04-05,18.7500,19.8100,18.7000,19.0900,4602900
2007-04-04,19.0200,19.1600,18.8000,18.6300,4738000
2007-04-03,19.4800,19.5000,18.4900,18.7900,7892900
2007-04-02,19.7000,19.7000,18.8200,19.2200,9470300