Date,Open,High,Low,Close,Volume,Adj Close
2014,12,31,54.189999,54.27,53.240002,53.330002,2516700,51.692534
2014,12,30,54.299999,54.599998,54.240002,54.349998,1361600,52.681212
2014,12,29,54.220001,54.450001,54.119999,54.310001,1486500,52.642443
2014,12,26,54.34,54.580002,54.259998,54.380001,1053800,52.710294
2014,12,24,54.34,54.560001,54.240002,54.310001,1214500,52.642443
2014,12,23,54.560001,54.610001,54.23,54.41,2340700,52.739371
2014,12,22,53.950001,54.389999,53.82,54.380001,2552400,52.710294
2014,12,19,53.50,53.98,53.259998,53.810001,4901900,52.157795
2014,12,18,52.50,53.529999,52.459999,53.509998,4622100,51.867004
2014,12,17,51.529999,52.41,51.400002,52.189999,4644500,50.587534
2014,12,16,51.43,52.450001,51.080002,51.130001,3904700,49.560083
2014,12,15,52.16,52.349998,51.23,51.470001,3319100,49.889644
2014,12,12,52.060001,52.549999,52.009998,52.099998,4610000,50.500297
2014,12,11,52.09,52.700001,52.029999,52.48,4118200,50.868631
2014,12,10,52.509998,52.529999,51.950001,51.990002,2518700,50.393678
2014,12,09,52.59,52.810001,52.110001,52.279999,2956600,50.674771
2014,12,08,52.91,53.240002,52.610001,52.93,2878600,51.304814
2014,12,05,53.00,53.23,52.869999,53.119999,2579300,51.488979
2014,12,04,52.950001,53.189999,52.740002,53.00,2933100,51.372665
2014,12,03,52.900002,53.450001,52.66,53.040001,4708000,51.411437
2014,12,02,52.790001,53.130001,52.669998,53.049999,3090600,51.421129
2014,12,01,52.529999,52.759998,52.220001,52.630001,2183900,51.014026
2014,11,28,52.130001,52.860001,52.00,52.75,1664500,51.130341
2014,11,26,51.720001,51.889999,51.639999,51.849998,1355500,50.257973
2014,11,25,51.50,51.849998,51.389999,51.650002,3555200,50.064117
2014,11,24,51.790001,51.990002,51.369999,51.50,2213600,49.918721
2014,11,21,52.23,52.23,51.599998,51.849998,2508700,50.257973
2014,11,20,51.82,51.849998,51.549999,51.639999,1540100,50.054422
2014,11,19,51.400002,51.959999,51.369999,51.919998,1920600,50.325824
2014,11,18,51.419998,51.720001,51.259998,51.59,2215300,50.005958
2014,11,17,50.82,51.439999,50.799999,51.349998,2196300,49.773326
2014,11,14,50.990002,51.040001,50.639999,50.82,2814100,49.2596
2014,11,13,51.110001,51.169998,50.610001,51.00,3048200,49.434074
2014,11,12,50.599998,51.080002,50.529999,50.959999,2615800,49.395301
2014,11,11,50.830002,51.150002,50.669998,50.970001,2570600,49.404996
2014,11,10,51.299999,51.299999,50.43,50.869999,4397400,49.308064
2014,11,07,51.459999,52.130001,51.099998,51.360001,6440300,49.783021
2014,11,06,53.209999,53.32,52.77,53.27,1962600,51.634375
2014,11,05,53.130001,53.439999,52.919998,53.169998,2398200,51.537443
2014,11,04,52.720001,52.959999,52.59,52.860001,3903800,51.236964
2014,11,03,52.00,52.73,51.889999,52.66,3457700,51.043104
2014,10,31,51.91,52.00,51.66,51.959999,2666300,50.364596
2014,10,30,50.650002,51.560001,50.599998,51.450001,2055100,49.870257
2014,10,29,51.419998,51.450001,50.400002,50.900002,2920300,49.337146
2014,10,28,51.439999,51.439999,51.029999,51.380001,1370600,49.802407
2014,10,27,51.00,51.450001,50.84,51.16,1366300,49.589161
2014,10,24,50.540001,51.040001,50.540001,51.029999,1744800,49.463151
2014,10,23,50.830002,50.900002,50.450001,50.509998,1709700,48.959117
2014,10,22,50.619999,50.919998,50.52,50.599998,2170100,49.046354
2014,10,21,50.220001,50.490002,49.900002,50.459999,3401400,48.910653
2014,10,20,49.299999,50.049999,49.25,49.919998,2614300,48.387233
2014,10,17,49.330002,49.580002,49.029999,49.290001,3005500,47.776579
2014,10,16,48.43,49.16,48.400002,48.860001,3742000,47.359782
2014,10,15,49.169998,49.419998,48.32,49.110001,4586100,47.602106
2014,10,14,49.419998,49.98,49.299999,49.52,2621100,47.999517
2014,10,13,50.029999,50.040001,49.259998,49.279999,2955900,47.766884
2014,10,10,49.889999,50.509998,49.77,49.810001,3800300,48.280613
2014,10,09,50.18,50.630001,49.889999,49.889999,3548000,48.358155
2014,10,08,49.799999,50.209999,49.619999,50.150002,3417500,48.610174
2014,10,07,50.41,50.689999,50.18,50.18,3305600,48.241843
2014,10,06,50.610001,50.73,50.23,50.59,2866300,48.636007
2014,10,03,50.41,50.639999,50.220001,50.470001,2383700,48.520642
2014,10,02,49.98,50.23,49.830002,50.139999,3471900,48.203387
2014,10,01,49.709999,50.09,49.599998,49.98,3788400,48.049567
2014,09,30,50.459999,50.700001,50.299999,50.450001,2822800,48.501414
2014,09,29,50.09,50.790001,50.040001,50.630001,2691400,48.674462
2014,09,26,50.119999,50.43,49.860001,50.279999,3002400,48.337979
2014,09,25,50.490002,50.490002,49.93,50.119999,4126500,48.184159
2014,09,24,50.50,50.84,50.43,50.450001,5138300,48.501414
2014,09,23,50.560001,50.66,50.389999,50.41,4522800,48.462959
2014,09,22,51.200001,51.279999,50.740002,50.75,3550500,48.789827
2014,09,19,51.450001,51.450001,51.09,51.279999,4140100,49.299355
2014,09,18,50.84,51.380001,50.34,51.220001,7498600,49.241674
2014,09,17,52.040001,52.290001,50.560001,50.830002,11820900,48.866738
2014,09,16,53.18,53.560001,53.02,53.18,3174700,51.12597
2014,09,15,52.880001,53.23,52.599998,53.18,2209300,51.12597
2014,09,12,53.169998,53.279999,52.66,52.790001,1951800,50.751034
2014,09,11,53.189999,53.279999,52.950001,53.27,2113300,51.212494
2014,09,10,53.110001,53.290001,52.830002,53.23,2233300,51.174038
2014,09,09,53.330002,53.669998,53.139999,53.169998,3897200,51.116354
2014,09,08,53.540001,53.830002,53.470001,53.509998,1365700,51.443222
2014,09,05,53.450001,53.84,53.240002,53.82,1959800,51.74125
2014,09,04,53.560001,53.779999,53.349998,53.48,1882200,51.414382
2014,09,03,53.580002,53.650002,53.360001,53.540001,2191300,51.472066
2014,09,02,53.400002,53.740002,53.240002,53.360001,2045600,51.299018
2014,08,29,53.200001,53.43,53.18,53.380001,2313700,51.318246
2014,08,28,53.080002,53.290001,53.060001,53.189999,1380400,51.135582
2014,08,27,52.91,53.27,52.91,53.259998,1532600,51.202878
2014,08,26,53.16,53.27,52.889999,52.98,2242800,50.933694
2014,08,25,53.099998,53.150002,52.740002,52.849998,2269700,50.808714
2014,08,22,53.240002,53.369999,52.630001,52.709999,3286400,50.674122
2014,08,21,53.50,53.650002,53.189999,53.220001,2389600,51.164426
2014,08,20,53.049999,53.52,52.91,53.419998,1662000,51.356698
2014,08,19,53.00,53.299999,52.77,53.23,1637400,51.174038
2014,08,18,52.93,53.040001,52.720001,52.990002,2166900,50.94331
2014,08,15,52.93,53.150002,52.369999,52.66,1973200,50.626054
2014,08,14,52.50,52.779999,52.48,52.779999,1696700,50.741418
2014,08,13,52.689999,52.700001,52.400002,52.549999,1607700,50.520302
2014,08,12,52.25,52.57,52.169998,52.48,1908500,50.453006
2014,08,11,52.02,52.720001,52.02,52.439999,2422600,50.41455
2014,08,08,51.369999,51.990002,51.25,51.970001,2113000,49.962706
2014,08,07,51.349998,51.919998,51.169998,51.279999,1872200,49.299355
2014,08,06,50.82,51.779999,50.709999,51.720001,3270600,49.722362
2014,08,05,51.240002,51.240002,50.790001,50.880001,2969400,48.914806
2014,08,04,51.09,51.299999,50.860001,51.290001,2926900,49.30897
2014,08,01,50.279999,51.09,50.240002,50.93,4714400,48.962874
2014,07,31,51.349998,51.400002,50.139999,50.150002,5499600,48.213002
2014,07,30,52.580002,52.700001,51.619999,51.650002,3684900,49.655066
2014,07,29,52.810001,53.130001,52.509998,52.509998,1966900,50.481846
2014,07,28,52.790001,53.150002,52.790001,52.869999,1900000,50.827942
2014,07,25,52.919998,52.990002,52.630001,52.810001,1665300,50.770262
2014,07,24,52.959999,53.080002,52.880001,52.950001,2051400,50.904854
2014,07,23,52.950001,53.110001,52.82,52.900002,2213300,50.856786
2014,07,22,52.759998,53.099998,52.720001,52.950001,1770100,50.904854
2014,07,21,52.939999,53.09,52.77,52.860001,1699300,50.81833
2014,07,18,53.02,53.259998,52.810001,53.060001,2869700,51.010606
2014,07,17,53.00,53.169998,52.77,52.779999,2609500,50.741418
2014,07,16,52.98,53.119999,52.709999,53.080002,2831200,51.029834
2014,07,15,53.009998,53.110001,52.889999,52.93,2430200,50.885626
2014,07,14,53.119999,53.27,52.98,53.040001,2280200,50.991378
2014,07,11,53.080002,53.080002,52.740002,52.91,2053400,50.866398
2014,07,10,52.900002,53.259998,52.73,53.02,2737800,50.97215
2014,07,09,53.330002,53.43,53.029999,53.259998,2711900,51.202878
2014,07,08,53.00,53.419998,52.73,53.099998,4049900,51.049058
2014,07,07,53.099998,53.650002,53.099998,53.419998,2934100,50.962535
2014,07,03,53.360001,53.52,53.049999,53.049999,2975100,50.609557
2014,07,02,52.889999,53.139999,52.799999,53.009998,2465300,50.571396
2014,07,01,52.18,53.119999,52.18,52.900002,3924100,50.466459
2014,06,30,52.25,52.84,52.080002,52.540001,4011100,50.12302
2014,06,27,52.00,52.369999,51.830002,52.310001,4480000,49.903601
2014,06,26,51.869999,52.220001,51.689999,52.029999,5677200,49.636479
2014,06,25,51.799999,52.259998,51.50,51.759998,8822200,49.378899
2014,06,24,54.16,54.169998,53.700001,53.700001,4624000,51.229656
2014,06,23,54.639999,54.669998,54.200001,54.27,2761200,51.773435
2014,06,20,54.98,55.060001,54.540001,54.639999,4096900,52.126413
2014,06,19,54.549999,54.84,54.490002,54.84,2506200,52.317213
2014,06,18,54.060001,54.709999,54.00,54.68,3641600,52.164573
2014,06,17,54.310001,54.41,54.189999,54.290001,2379800,51.792515
2014,06,16,54.310001,54.310001,54.119999,54.209999,2468400,51.716194
2014,06,13,54.259998,54.450001,54.09,54.310001,2414400,51.811595
2014,06,12,54.509998,54.75,54.009998,54.200001,2276700,51.706655
2014,06,11,55.139999,55.240002,54.650002,54.75,1559600,52.231353
2014,06,10,55.07,55.279999,54.939999,55.16,1772200,52.622492
2014,06,09,55.41,55.630001,55.09,55.169998,1815800,52.63203
2014,06,06,55.299999,55.450001,55.209999,55.41,1580200,52.860991
2014,06,05,55.48,55.639999,55.27,55.34,1776000,52.794212
2014,06,04,54.900002,55.57,54.900002,55.560001,2405100,53.004092
2014,06,03,54.599998,55.07,54.599998,55.049999,2100500,52.517551
2014,06,02,54.869999,55.060001,54.75,54.91,1883300,52.383992
2014,05,30,54.509998,54.98,54.509998,54.93,2516300,52.403073
2014,05,29,54.389999,54.709999,54.16,54.700001,1674500,52.183654
2014,05,28,54.349998,54.369999,54.200001,54.240002,1899900,51.744816
2014,05,27,53.959999,54.279999,53.93,54.240002,2210000,51.744816
2014,05,23,53.75,53.91,53.740002,53.810001,1317100,51.334597
2014,05,22,53.50,53.799999,53.310001,53.740002,1694000,51.267817
2014,05,21,53.50,53.560001,53.16,53.48,1842700,51.019776
2014,05,20,53.700001,53.700001,53.27,53.48,2100900,51.019776
2014,05,19,53.560001,53.82,53.439999,53.720001,1241400,51.248737
2014,05,16,53.32,53.84,53.32,53.810001,2657400,51.334597
2014,05,15,53.98,54.18,53.32,53.41,3143200,50.952996
2014,05,14,54.400002,54.419998,54.009998,54.099998,1480600,51.611253
2014,05,13,54.259998,54.50,54.23,54.369999,1788100,51.868833
2014,05,12,54.549999,54.779999,54.080002,54.259998,2748200,51.763893
2014,05,09,53.66,54.450001,53.59,54.400002,3889000,51.897455
2014,05,08,53.439999,53.689999,53.32,53.669998,2208800,51.201034
2014,05,07,53.07,53.639999,53.040001,53.540001,2637700,51.077017
2014,05,06,52.990002,53.34,52.84,52.860001,2309100,50.428299
2014,05,05,52.580002,53.060001,52.450001,53.009998,1773700,50.571396
2014,05,02,52.540001,52.889999,52.470001,52.75,1943300,50.323358
2014,05,01,53.220001,53.25,52.459999,52.68,2115300,50.256579
2014,04,30,52.779999,53.09,52.75,53.02,2273400,50.580938
2014,04,29,53.27,53.389999,52.77,52.810001,2055600,50.380599
2014,04,28,52.580002,53.32,52.509998,53.169998,3315500,50.724035
2014,04,25,52.43,52.669998,52.139999,52.290001,2205000,49.88452
2014,04,24,52.330002,52.540001,52.240002,52.43,2290600,50.018079
2014,04,23,52.23,52.650002,52.130001,52.369999,2660800,49.960838
2014,04,22,52.16,52.400002,52.02,52.189999,2163100,49.789119
2014,04,21,52.07,52.490002,51.919998,52.299999,2039100,49.894059
2014,04,17,52.23,52.25,51.849998,52.09,2648800,49.69372
2014,04,16,51.560001,52.400002,51.48,52.259998,3755700,49.855898
2014,04,15,51.34,51.43,51.049999,51.25,4045300,48.892362
2014,04,14,51.470001,51.549999,51.040001,51.299999,2618200,48.940061
2014,04,11,51.02,51.540001,50.970001,51.150002,4236400,48.796964
2014,04,10,51.360001,52.040001,50.98,51.00,4626400,48.653863
2014,04,09,51.220001,51.41,51.049999,51.27,3248000,48.911443
2014,04,08,51.439999,51.540001,51.110001,51.279999,4559300,48.920981
2014,04,07,51.450001,52.299999,51.34,51.849998,5409100,49.073619
2014,04,04,51.919998,52.02,51.209999,51.25,4452200,48.505749
2014,04,03,51.919998,52.330002,51.540001,52.23,3611400,49.433273
2014,04,02,51.849998,51.860001,51.43,51.619999,2339700,48.855935
2014,04,01,51.650002,51.889999,51.380001,51.779999,2782200,49.007368
2014,03,31,51.529999,52.00,51.490002,51.82,2995600,49.045227
2014,03,28,51.369999,51.52,51.130001,51.299999,1943100,48.553071
2014,03,27,51.07,51.360001,50.959999,51.080002,4844200,48.344853
2014,03,26,51.049999,51.209999,50.84,51.099998,4643700,48.363779
2014,03,25,51.029999,51.25,50.799999,51.080002,3425200,48.344853
2014,03,24,51.220001,51.439999,50.720001,50.720001,3534500,48.004129
2014,03,21,51.439999,51.700001,51.029999,51.029999,6460100,48.297528
2014,03,20,50.880001,51.290001,50.720001,51.049999,3369600,48.316457
2014,03,19,50.650002,51.400002,50.610001,50.740002,3425700,48.023059
2014,03,18,50.709999,50.990002,50.349998,50.709999,3077500,47.994663
2014,03,17,50.040001,50.529999,49.970001,50.43,3428800,47.729657
2014,03,14,49.439999,50.32,49.439999,49.77,5782700,47.104998
2014,03,13,51.389999,51.669998,50.799999,51.009998,3737200,48.278598
2014,03,12,50.610001,51.400002,50.549999,51.349998,2964600,48.600393
2014,03,11,50.560001,50.84,50.400002,50.740002,2281100,48.023059
2014,03,10,50.549999,50.57,50.279999,50.450001,2581800,47.748586
2014,03,07,50.73,50.84,50.43,50.799999,1808600,48.079844
2014,03,06,50.580002,50.84,50.560001,50.669998,1962100,47.956804
2014,03,05,50.619999,50.91,50.459999,50.639999,2317300,47.928411
2014,03,04,50.220001,50.759998,50.119999,50.740002,3823600,48.023059
2014,03,03,49.52,50.009998,49.52,49.860001,3464600,47.190179
2014,02,28,49.82,50.32,49.790001,50.029999,3337200,47.351074
2014,02,27,49.48,49.830002,49.450001,49.779999,2172300,47.114461
2014,02,26,50.09,50.290001,49.57,49.66,2141600,47.000887
2014,02,25,49.93,50.27,49.810001,50.049999,2760400,47.370004
2014,02,24,49.73,50.060001,49.619999,49.849998,2828300,47.180712
2014,02,21,49.889999,50.09,49.490002,49.509998,2937200,46.858918
2014,02,20,49.27,49.939999,49.209999,49.779999,2436000,47.114461
2014,02,19,49.470001,49.650002,49.18,49.27,2131600,46.631771
2014,02,18,49.939999,49.939999,49.360001,49.68,2825900,47.019817
2014,02,14,49.139999,49.950001,49.080002,49.889999,3774600,47.218571
2014,02,13,48.27,49.27,48.259998,49.189999,2607400,46.556053
2014,02,12,48.799999,49.110001,48.470001,48.529999,2918400,45.931394
2014,02,11,48.130001,49.00,47.900002,48.93,3307000,46.309976
2014,02,10,47.959999,48.349998,47.84,48.310001,1863000,45.723176
2014,02,07,47.740002,48.130001,47.669998,48.049999,2376800,45.477096
2014,02,06,47.490002,47.75,47.310001,47.66,3025100,45.10798
2014,02,05,46.889999,47.459999,46.700001,47.360001,3004400,44.824045
2014,02,04,46.990002,47.290001,46.900002,47.09,2649200,44.568502
2014,02,03,48.07,48.07,46.830002,46.860001,4716800,44.350818
2014,01,31,48.02,48.369999,47.720001,48.02,3734200,45.448704
2014,01,30,48.07,48.66,47.939999,48.57,3290600,45.969253
2014,01,29,48.669998,48.709999,47.849998,47.939999,5125700,45.372986
2014,01,28,48.529999,49.130001,48.50,48.959999,3129000,46.338369
2014,01,27,48.34,48.790001,48.279999,48.529999,3413400,45.931394
2014,01,24,48.450001,49.110001,48.279999,48.279999,4033200,45.69478
2014,01,23,48.50,48.830002,48.209999,48.709999,3504100,46.101755
2014,01,22,48.540001,48.98,48.50,48.77,2986500,46.158544
2014,01,21,48.549999,48.799999,48.290001,48.540001,3473800,45.94086
2014,01,17,48.439999,48.599998,48.220001,48.279999,3790700,45.69478
2014,01,16,48.299999,48.73,48.259998,48.52,3255100,45.921931
2014,01,15,48.93,48.950001,48.349998,48.400002,3929400,45.808357
2014,01,14,48.27,49.02,48.25,48.799999,4311800,46.186936
2014,01,13,49.130001,49.470001,48.73,48.810001,2674600,46.196403
2014,01,10,49.169998,49.310001,49.040001,49.290001,2797700,46.6507
2014,01,09,48.639999,49.07,48.599998,49.00,4565600,46.376228
2014,01,08,49.34,49.419998,48.400002,48.57,5747800,45.969253
2014,01,07,49.639999,49.939999,49.259998,49.849998,4606800,46.821058
2014,01,06,49.380001,49.599998,49.080002,49.34,3260200,46.342048
2014,01,03,49.41,49.560001,49.099998,49.259998,2309700,46.266907
2014,01,02,49.599998,49.68,49.27,49.400002,2205500,46.398403
2013,12,31,49.93,50.009998,49.630001,49.91,1928800,46.877414
2013,12,30,49.900002,50.00,49.689999,49.959999,2052100,46.924375
2013,12,27,49.810001,50.110001,49.630001,49.84,1805500,46.811667
2013,12,26,49.450001,49.740002,49.330002,49.700001,2162900,46.680174
2013,12,24,49.23,49.50,49.16,49.279999,1114600,46.285692
2013,12,23,49.299999,49.450001,48.68,49.16,3259100,46.172984
2013,12,20,49.32,49.560001,49.07,49.299999,5604800,46.304477
2013,12,19,50.279999,50.279999,48.529999,49.360001,5780700,46.360833
2013,12,18,48.849998,49.75,48.240002,49.73,7334500,46.70835
2013,12,17,49.849998,50.130001,49.349998,49.580002,3729000,46.567467
2013,12,16,49.779999,50.119999,49.599998,49.91,3360200,46.877414
2013,12,13,49.59,49.91,49.369999,49.639999,2781900,46.623819
2013,12,12,50.450001,50.459999,49.50,49.57,4073200,46.558072
2013,12,11,50.790001,50.93,50.349998,50.59,3494100,47.516096
2013,12,10,51.27,51.299999,50.450001,50.73,2762200,47.647589
2013,12,09,51.549999,51.959999,51.25,51.439999,2958200,48.314448
2013,12,06,50.630001,51.509998,50.59,51.50,3245200,48.370804
2013,12,05,50.490002,50.669998,50.18,50.259998,2578400,47.206146
2013,12,04,50.310001,50.939999,50.189999,50.709999,2143100,47.628804
2013,12,03,50.200001,50.599998,50.00,50.599998,2226600,47.525487
2013,12,02,50.220001,50.43,49.939999,50.259998,1996400,47.206146
2013,11,29,50.509998,50.919998,50.349998,50.43,1216100,47.365818
2013,11,27,50.490002,50.610001,50.380001,50.529999,1663000,47.459741
2013,11,26,50.060001,50.68,50.040001,50.48,4162900,47.41278
2013,11,25,50.259998,50.41,49.82,49.880001,2222500,46.849238
2013,11,22,49.450001,50.220001,49.310001,50.119999,3025500,47.074653
2013,11,21,49.34,49.689999,49.23,49.419998,2737700,46.417185
2013,11,20,50.459999,50.459999,49.200001,49.240002,5515700,46.248125
2013,11,19,50.540001,50.580002,49.950001,50.380001,4195400,47.318857
2013,11,18,51.25,51.32,50.52,50.950001,3182100,47.854223
2013,11,15,51.52,51.66,50.900002,51.310001,2338000,48.19235
2013,11,14,50.970001,51.57,50.880001,51.529999,2125100,48.39898
2013,11,13,50.27,50.889999,50.09,50.880001,2484600,47.788477
2013,11,12,50.439999,50.48,50.099998,50.459999,1974200,47.393994
2013,11,11,50.599998,50.82,50.279999,50.450001,1642500,47.384604
2013,11,08,50.200001,50.540001,49.650002,50.540001,2618000,47.469135
2013,11,07,51.049999,51.240002,50.299999,50.400002,2694000,47.337642
2013,11,06,50.970001,51.25,50.669998,51.150002,1727200,48.042071
2013,11,05,50.240002,50.77,50.09,50.700001,2347400,47.619413
2013,11,04,50.50,50.75,50.240002,50.459999,1976200,47.393994
2013,11,01,50.549999,50.75,50.110001,50.32,3600600,47.262501
2013,10,31,50.650002,50.799999,50.360001,50.419998,2620900,47.356424
2013,10,30,51.110001,51.110001,50.490002,50.639999,2060900,47.563058
2013,10,29,50.77,51.119999,50.720001,51.060001,1886500,47.95754
2013,10,28,50.009998,50.98,50.009998,50.700001,3460300,47.619413
2013,10,25,49.900002,50.07,49.709999,50.060001,1360800,47.018301
2013,10,24,49.970001,50.110001,49.709999,49.91,1649400,46.877414
2013,10,23,49.450001,50.23,49.450001,50.02,2751200,46.980731
2013,10,22,49.049999,49.82,49.009998,49.650002,2451100,46.633213
2013,10,21,48.799999,49.040001,48.459999,48.970001,3986100,45.99453
2013,10,18,49.16,49.310001,49.040001,49.189999,2339800,46.20116
2013,10,17,48.639999,49.07,48.630001,48.970001,2789500,45.99453
2013,10,16,48.209999,48.799999,48.169998,48.77,2941400,45.806682
2013,10,15,48.25,48.400002,47.860001,47.91,1936900,44.998936
2013,10,14,48.200001,48.459999,47.889999,48.34,2036600,45.402809
2013,10,11,48.400002,48.48,48.16,48.349998,1960000,45.4122
2013,10,10,47.990002,48.450001,47.959999,48.450001,3408600,45.506126
2013,10,09,47.540001,47.970001,47.310001,47.68,3358900,44.782911
2013,10,08,47.849998,47.849998,47.360001,47.41,4241400,44.529316
2013,10,07,47.91,48.240002,47.66,47.990002,3374200,44.717167
2013,10,04,47.630001,48.00,47.52,47.950001,2423800,44.679894
2013,10,03,47.950001,47.990002,47.360001,47.630001,3210800,44.381718
2013,10,02,47.91,48.009998,47.400002,48.009998,3764900,44.7358
2013,10,01,47.73,48.00,47.549999,47.98,3161000,44.707847
2013,09,30,47.77,47.93,47.50,47.919998,3262800,44.651937
2013,09,27,48.299999,48.400002,47.990002,48.080002,2842600,44.801029
2013,09,26,48.48,48.639999,48.299999,48.52,1728900,45.211021
2013,09,25,48.75,48.869999,48.380001,48.380001,3272200,45.080569
2013,09,24,48.830002,49.099998,48.50,48.849998,3374800,45.518513
2013,09,23,48.68,48.73,48.330002,48.639999,2881600,45.322836
2013,09,20,48.82,48.830002,48.450001,48.66,5411900,45.341472
2013,09,19,49.77,49.77,48.419998,48.830002,5492400,45.49988
2013,09,18,50.00,50.360001,49.099998,50.150002,5001500,46.729859
2013,09,17,49.700001,50.07,49.700001,49.779999,2772400,46.385089
2013,09,16,49.740002,50.07,49.66,49.73,3230800,46.3385
2013,09,13,49.00,49.25,48.91,49.25,2717700,45.891236
2013,09,12,48.82,48.939999,48.599998,48.880001,9576800,45.54647
2013,09,11,48.650002,48.959999,48.439999,48.799999,6864400,45.471924
2013,09,10,49.32,49.48,48.599998,48.709999,5745700,45.388062
2013,09,09,49.150002,49.43,48.990002,49.060001,3423700,45.714194
2013,09,06,49.25,49.50,48.849998,49.189999,2652600,45.835326
2013,09,05,49.139999,49.139999,48.68,49.099998,3636300,45.751464
2013,09,04,49.080002,49.290001,48.849998,49.099998,3007600,45.751464
2013,09,03,49.669998,49.799999,48.810001,49.189999,3163800,45.835326
2013,08,30,49.240002,49.369999,48.950001,49.32,3064300,45.956461
2013,08,29,48.689999,49.439999,48.25,49.209999,3515400,45.853963
2013,08,28,49.02,49.189999,48.73,48.740002,2936700,45.416018
2013,08,27,49.09,49.490002,49.00,49.139999,3593000,45.788737
2013,08,26,49.860001,49.950001,49.380001,49.380001,3278000,46.012371
2013,08,23,49.450001,49.93,49.349998,49.82,2293100,46.422362
2013,08,22,49.110001,49.540001,48.869999,49.299999,2349000,45.937825
2013,08,21,49.439999,49.580002,49.02,49.07,3340600,45.723511
2013,08,20,49.540001,49.740002,49.400002,49.400002,3211300,46.031007
2013,08,19,49.279999,49.66,49.279999,49.50,2878000,46.124186
2013,08,16,50.02,50.099998,49.130001,49.380001,5824000,46.012371
2013,08,15,51.459999,51.560001,50.130001,50.549999,5434800,47.102577
2013,08,14,52.369999,52.50,52.02,52.049999,2870100,48.50028
2013,08,13,52.50,52.77,52.369999,52.419998,2216600,48.845045
2013,08,12,52.310001,52.610001,52.119999,52.490002,1879100,48.910275
2013,08,09,52.669998,52.700001,52.279999,52.419998,1777000,48.845045
2013,08,08,52.689999,52.849998,52.400002,52.669998,1772900,49.077996
2013,08,07,52.549999,52.66,52.169998,52.439999,1976100,48.863682
2013,08,06,52.560001,52.779999,52.349998,52.610001,2074600,49.02209
2013,08,05,52.34,52.689999,52.00,52.57,2290700,48.984817
2013,08,02,52.66,52.66,51.959999,52.349998,3806100,48.779819
2013,08,01,53.029999,53.07,52.450001,52.73,4468900,49.133905
2013,07,31,52.130001,52.279999,51.830002,52.00,3307200,48.45369
2013,07,30,51.849998,52.380001,51.810001,51.889999,2771500,48.351192
2013,07,29,51.52,51.98,51.400002,51.830002,2163300,48.295286
2013,07,26,51.310001,51.529999,50.889999,51.509998,2033900,47.997106
2013,07,25,51.040001,51.50,50.810001,51.43,1755900,47.922564
2013,07,24,51.580002,51.59,50.740002,51.060001,3102100,47.577798
2013,07,23,51.540001,51.669998,51.25,51.459999,2441600,47.950516
2013,07,22,51.73,51.830002,51.43,51.529999,1791000,48.015742
2013,07,19,51.459999,51.799999,51.299999,51.68,2337600,48.155514
2013,07,18,51.150002,51.490002,51.150002,51.259998,2000100,47.764155
2013,07,17,51.310001,51.41,51.029999,51.139999,2115400,47.65234
2013,07,16,51.139999,51.290001,50.799999,51.150002,2230500,47.66166
2013,07,15,51.150002,51.580002,51.09,51.220001,2628000,47.726886
2013,07,12,50.990002,51.400002,50.66,51.09,3587300,47.605751
2013,07,11,50.43,51.130001,50.43,51.029999,3838000,47.549841
2013,07,10,49.580002,50.00,49.509998,49.91,3447900,46.506225
2013,07,09,49.509998,49.73,49.389999,49.529999,3030200,46.152139
2013,07,08,48.98,49.52,48.790001,49.299999,3989300,45.937825
2013,07,05,49.029999,49.27,48.619999,49.029999,2432800,45.332152
2013,07,03,49.119999,49.209999,48.779999,48.950001,2144900,45.258188
2013,07,02,48.779999,49.310001,48.66,49.169998,3222800,45.461593
2013,07,01,48.540001,49.130001,48.529999,48.790001,2996800,45.110255
2013,06,28,48.360001,48.84,48.23,48.529999,5136500,44.869862
2013,06,27,48.389999,48.75,48.290001,48.34,4370600,44.694193
2013,06,26,48.07,48.25,47.560001,48.099998,5121000,44.472293
2013,06,25,48.720001,49.02,48.18,48.330002,3466600,44.684949
2013,06,24,48.349998,48.82,48.119999,48.32,4339000,44.675701
2013,06,21,48.580002,48.84,48.349998,48.639999,4961100,44.971567
2013,06,20,48.860001,49.119999,48.150002,48.209999,4301000,44.573997
2013,06,19,49.700001,50.02,49.110001,49.18,3676400,45.470841
2013,06,18,49.84,49.990002,49.43,49.91,2256100,46.145784
2013,06,17,49.52,49.970001,49.369999,49.799999,3137000,46.044079
2013,06,14,49.00,49.529999,48.939999,49.290001,3097800,45.572545
2013,06,13,48.450001,49.07,48.099998,49.02,2969800,45.322908
2013,06,12,49.32,49.32,48.439999,48.459999,3372200,44.805142
2013,06,11,48.110001,48.73,47.790001,48.330002,3647300,44.684949
2013,06,10,48.110001,48.200001,47.720001,48.200001,2954600,44.564753
2013,06,07,47.639999,48.130001,47.509998,48.080002,3431900,44.453804
2013,06,06,47.259998,47.48,47.049999,47.400002,3970200,43.82509
2013,06,05,47.779999,47.790001,47.169998,47.189999,3180400,43.630925
2013,06,04,47.529999,48.049999,47.389999,47.869999,3966400,44.25964
2013,06,03,47.139999,47.50,46.18,47.50,6212600,43.917546
2013,05,31,47.619999,47.810001,47.080002,47.080002,6859300,43.529224
2013,05,30,47.93,48.279999,47.619999,47.84,3755400,44.231903
2013,05,29,48.779999,49.150002,47.84,48.18,4187800,44.546261
2013,05,28,49.439999,49.490002,48.869999,49.110001,2902500,45.40612
2013,05,24,48.75,48.98,48.369999,48.98,2725000,45.285924
2013,05,23,48.799999,48.970001,48.240002,48.849998,3959800,45.165728
2013,05,22,49.299999,49.790001,48.889999,49.029999,4708200,45.332152
2013,05,21,49.130001,49.52,48.869999,49.360001,4614300,45.637265
2013,05,20,50.419998,50.639999,49.09,49.130001,5327000,45.424612
2013,05,17,50.41,50.529999,49.860001,50.360001,3260500,46.561845
2013,05,16,50.869999,50.970001,50.450001,50.470001,2616800,46.66355
2013,05,15,50.52,50.970001,50.16,50.93,2849500,47.088856
2013,05,14,50.139999,50.709999,50.110001,50.630001,3625000,46.811482
2013,05,13,49.869999,50.299999,49.43,50.09,3009000,46.312208
2013,05,10,49.68,49.98,49.580002,49.91,2728300,46.145784
2013,05,09,50.029999,50.130001,49.50,49.630001,3073300,45.886902
2013,05,08,50.73,50.84,49.740002,49.939999,4217300,46.17352
2013,05,07,49.73,50.759998,49.639999,50.759998,4117400,46.931675
2013,05,06,50.549999,50.610001,49.52,49.59,4080400,45.849918
2013,05,03,50.689999,50.869999,50.43,50.720001,2733100,46.894695
2013,05,02,50.349998,50.59,50.169998,50.450001,2626300,46.645058
2013,05,01,50.450001,50.75,50.34,50.400002,3348400,46.598829
2013,04,30,50.099998,50.419998,49.880001,50.419998,2827100,46.617318
2013,04,29,49.700001,50.299999,49.700001,50.209999,2821800,46.423157
2013,04,26,49.419998,49.82,49.389999,49.68,2366500,45.933131
2013,04,25,49.419998,49.68,49.220001,49.389999,3900700,45.665002
2013,04,24,50.68,50.779999,49.310001,49.34,5661900,45.618773
2013,04,23,50.529999,50.900002,50.200001,50.68,3335800,46.857711
2013,04,22,50.330002,50.529999,50.139999,50.450001,1877200,46.645058
2013,04,19,49.970001,50.52,49.900002,50.34,4231600,46.543353
2013,04,18,49.610001,49.91,49.52,49.860001,3724600,46.099555
2013,04,17,49.740002,49.849998,49.419998,49.540001,3421200,45.80369
2013,04,16,49.259998,49.880001,49.060001,49.860001,3186000,46.099555
2013,04,15,49.169998,49.48,48.970001,49.060001,4136300,45.359892
2013,04,12,49.16,49.41,48.950001,49.349998,2314700,45.628018
2013,04,11,49.200001,49.580002,49.049999,49.25,3174100,45.535561
2013,04,10,48.810001,49.169998,48.689999,49.029999,3526200,45.332152
2013,04,09,48.790001,48.950001,48.34,48.689999,2939000,45.017795
2013,04,08,48.34,48.700001,48.200001,48.700001,3088600,45.027043
2013,04,05,48.75,48.849998,48.41,48.740002,3624400,44.758915
2013,04,04,48.349998,49.049999,48.349998,49.02,5303300,45.016044
2013,04,03,48.799999,48.799999,48.130001,48.27,4437000,44.327304
2013,04,02,48.810001,49.139999,48.68,48.810001,3659600,44.823198
2013,04,01,48.25,48.98,48.209999,48.68,4340200,44.703815
2013,03,28,48.970001,49.369999,48.82,49.310001,4746600,45.282358
2013,03,27,48.580002,48.950001,48.549999,48.790001,3858500,44.804831
2013,03,26,48.189999,48.630001,48.09,48.630001,3557300,44.6579
2013,03,25,48.169998,48.639999,47.849998,48.080002,3381800,44.152824
2013,03,22,47.939999,48.290001,47.900002,48.150002,3324800,44.217107
2013,03,21,47.549999,48.310001,47.299999,47.860001,7078500,43.950793
2013,03,20,46.57,48.02,46.41,47.610001,9057800,43.721213
2013,03,19,46.380001,46.50,46.169998,46.419998,4179600,42.62841
2013,03,18,45.98,46.459999,45.93,46.330002,3547000,42.545765
2013,03,15,46.209999,46.400002,46.02,46.240002,5181400,42.463116
2013,03,14,46.490002,46.529999,46.200001,46.419998,3569700,42.62841
2013,03,13,46.32,46.50,46.169998,46.48,3630000,42.68351
2013,03,12,45.560001,46.349998,45.509998,46.27,4696000,42.490664
2013,03,11,46.060001,46.200001,45.560001,45.700001,6328800,41.967222
2013,03,08,46.52,46.619999,46.299999,46.330002,3265300,42.545765
2013,03,07,46.450001,46.689999,46.400002,46.459999,3282000,42.665144
2013,03,06,46.549999,46.720001,46.380001,46.43,3459200,42.637595
2013,03,05,46.50,46.689999,46.389999,46.490002,4314000,42.692696
2013,03,04,46.360001,46.490002,46.240002,46.450001,4240500,42.655962
2013,03,01,46.220001,46.529999,45.810001,46.389999,5480000,42.600861
2013,02,28,46.279999,46.470001,46.099998,46.25,3379400,42.472297
2013,02,27,46.00,46.369999,45.82,46.279999,2607700,42.499846
2013,02,26,45.57,46.029999,45.470001,46.009998,5022800,42.251899
2013,02,25,45.740002,46.009998,45.419998,45.419998,4307400,41.71009
2013,02,22,45.330002,45.669998,45.259998,45.669998,3040900,41.93967
2013,02,21,45.389999,45.450001,45.18,45.330002,3933800,41.627445
2013,02,20,45.389999,45.73,45.139999,45.470001,5389200,41.756009
2013,02,19,44.669998,45.439999,44.50,45.43,6384900,41.719275
2013,02,15,44.59,44.619999,44.139999,44.59,6661400,40.947886
2013,02,14,43.200001,44.52,43.02,44.310001,11824000,40.690758
2013,02,13,42.98,43.09,42.849998,42.98,3084900,39.469391
2013,02,12,42.610001,42.990002,42.599998,42.970001,3851700,39.460209
2013,02,11,42.59,42.669998,42.50,42.669998,2359600,39.18471
2013,02,08,42.450001,42.66,42.41,42.599998,2092000,39.120428
2013,02,07,42.310001,42.610001,42.27,42.470001,2790500,39.001049
2013,02,06,42.00,42.360001,41.959999,42.360001,3520700,38.900033
2013,02,05,41.939999,42.330002,41.91,42.130001,3319700,38.68882
2013,02,04,41.970001,42.119999,41.720001,41.75,2818000,38.339858
2013,02,01,42.310001,42.450001,42.029999,42.130001,2771400,38.68882
2013,01,31,42.040001,42.240002,41.939999,41.939999,3714700,38.514337
2013,01,30,41.959999,42.18,41.849998,42.040001,3014000,38.606171
2013,01,29,41.66,42.009998,41.599998,41.970001,2555000,38.541889
2013,01,28,41.700001,41.82,41.540001,41.740002,2625500,38.330676
2013,01,25,41.860001,41.869999,41.66,41.75,2596900,38.339858
2013,01,24,41.439999,41.830002,41.439999,41.700001,2632200,38.293942
2013,01,23,41.490002,41.599998,41.27,41.509998,2192500,38.119459
2013,01,22,41.389999,41.599998,41.32,41.490002,2745300,38.101096
2013,01,18,41.189999,41.369999,41.110001,41.369999,2954500,37.990895
2013,01,17,40.93,41.310001,40.900002,41.150002,3050200,37.788867
2013,01,16,40.830002,41.02,40.740002,40.84,3312400,37.504187
2013,01,15,40.869999,40.91,40.700001,40.82,3275200,37.48582
2013,01,14,40.689999,41.080002,40.650002,40.93,3475300,37.586835
2013,01,11,40.990002,41.150002,40.439999,40.619999,7339100,37.302155
2013,01,10,41.290001,41.599998,41.150002,41.599998,3760400,38.202108
2013,01,09,41.27,41.369999,41.040001,41.23,2847500,37.862331
2013,01,08,41.189999,41.380001,41.00,41.27,4949100,37.899064
2013,01,07,41.599998,41.75,41.419998,41.599998,4724300,37.899065
2013,01,04,41.439999,41.869999,41.290001,41.77,4054700,38.053942
2013,01,03,41.439999,41.490002,41.169998,41.34,4064900,37.662197
2013,01,02,40.900002,41.32,40.759998,41.32,3998000,37.643976
2012,12,31,39.849998,40.459999,39.75,40.419998,4230900,36.824043
2012,12,28,40.400002,40.549999,40.040001,40.060001,3316700,36.496073
2012,12,27,40.700001,40.790001,40.310001,40.580002,2259700,36.969812
2012,12,26,40.98,41.07,40.580002,40.700001,2235100,37.079135
2012,12,24,41.029999,41.16,40.860001,41.00,1139300,37.352445
2012,12,21,41.52,41.650002,40.759998,41.099998,5812700,37.443547
2012,12,20,41.470001,41.650002,41.310001,41.57,3531400,37.871735
2012,12,19,41.790001,41.880001,41.16,41.27,5644900,37.598425
2012,12,18,41.639999,41.77,41.360001,41.77,5527000,38.053942
2012,12,17,41.50,41.73,41.369999,41.73,4312200,38.0175
2012,12,14,41.400002,41.52,41.299999,41.450001,3118900,37.762411
2012,12,13,41.330002,41.619999,41.290001,41.490002,3731700,37.798854
2012,12,12,41.43,41.459999,41.139999,41.279999,3719900,37.607534
2012,12,11,41.049999,41.490002,40.98,41.389999,4471400,37.707748
2012,12,10,40.939999,41.009998,40.759998,41.00,3099300,37.352445
2012,12,07,40.830002,40.950001,40.66,40.939999,3072200,37.297781
2012,12,06,41.029999,41.029999,40.52,40.73,2947300,37.106465
2012,12,05,40.689999,40.990002,40.639999,40.950001,3353400,37.306894
2012,12,04,40.580002,40.75,40.509998,40.630001,3221600,37.015363
2012,12,03,41.029999,41.029999,40.48,40.48,3952600,36.878706
2012,11,30,40.82,40.990002,40.599998,40.990002,4754900,37.343336
2012,11,29,40.59,40.889999,40.57,40.799999,3349100,37.170237
2012,11,28,40.599998,40.779999,40.48,40.650002,3570800,37.033584
2012,11,27,40.50,40.889999,40.50,40.619999,2750900,37.00625
2012,11,26,40.650002,40.689999,40.34,40.450001,2358200,36.851376
2012,11,23,40.50,40.77,40.41,40.77,1329400,37.142907
2012,11,21,40.43,40.470001,40.220001,40.459999,2369900,36.860485
2012,11,20,40.310001,40.490002,40.099998,40.419998,3437400,36.824043
2012,11,19,39.939999,40.459999,39.919998,40.459999,4361600,36.860485
2012,11,16,39.91,39.970001,39.549999,39.790001,4133000,36.250093
2012,11,15,39.790001,40.00,39.75,39.869999,5461800,36.322974
2012,11,14,39.349998,40.299999,39.349998,39.860001,7973500,36.313865
2012,11,13,39.18,39.580002,39.16,39.349998,3632800,35.849235
2012,11,12,39.380001,39.41,39.139999,39.200001,2503000,35.712582
2012,11,09,39.23,39.66,39.150002,39.369999,2662100,35.867456
2012,11,08,39.669998,39.669998,39.310001,39.310001,3512100,35.812797
2012,11,07,39.720001,39.98,39.470001,39.720001,3876300,36.186321
2012,11,06,39.810001,40.040001,39.759998,39.799999,3684300,36.259202
2012,11,05,39.700001,39.869999,39.509998,39.77,4154800,36.231872
2012,11,02,40.290001,40.349998,39.779999,39.810001,3431900,36.268314
2012,11,01,40.169998,40.299999,39.849998,40.18,3925700,36.605396
2012,10,31,39.810001,40.09,39.75,40.080002,5189400,36.514294
2012,10,26,39.950001,39.970001,39.630001,39.849998,3013500,36.304753
2012,10,25,39.779999,39.91,39.650002,39.91,3069700,36.359416
2012,10,24,39.540001,39.779999,39.50,39.580002,3176700,36.058776
2012,10,23,39.540001,39.66,39.32,39.48,2740200,35.967671
2012,10,22,39.900002,39.959999,39.450001,39.82,2886200,36.277423
2012,10,19,40.50,40.52,39.950001,39.990002,3724700,36.432301
2012,10,18,40.080002,40.619999,39.93,40.50,4411400,36.896927
2012,10,17,39.880001,40.209999,39.75,40.07,2625000,36.505182
2012,10,16,39.529999,39.860001,39.43,39.700001,3121500,36.1681
2012,10,15,39.220001,39.419998,39.110001,39.299999,3580700,35.803684
2012,10,12,39.599998,39.630001,39.07,39.189999,3639700,35.70347
2012,10,11,39.759998,39.82,39.50,39.50,3947100,35.985892
2012,10,10,39.599998,39.849998,39.560001,39.580002,2843800,36.058776
2012,10,09,39.779999,39.93,39.509998,39.509998,3090900,35.995001
2012,10,08,39.849998,40.07,39.650002,39.810001,2558000,36.268314
2012,10,05,40.200001,40.310001,39.990002,40.049999,3208500,36.486961
2012,10,04,40.240002,40.369999,40.119999,40.32,2794500,36.432298
2012,10,03,40.169998,40.259998,39.900002,40.169998,2952800,36.296759
2012,10,02,40.07,40.25,39.950001,40.119999,3334500,36.251581
2012,10,01,39.790001,40.16,39.720001,39.970001,3551000,36.116046
2012,09,28,39.82,39.900002,39.540001,39.849998,3073300,36.007615
2012,09,27,39.959999,40.080002,39.700001,39.889999,3067700,36.043758
2012,09,26,40.060001,40.220001,39.91,39.950001,3502700,36.097974
2012,09,25,40.27,40.34,40.00,40.110001,4297300,36.242547
2012,09,24,40.220001,40.34,40.040001,40.23,2818700,36.350975
2012,09,21,40.450001,40.52,40.169998,40.299999,6507800,36.414226
2012,09,20,40.080002,40.759998,40.080002,40.439999,6822800,36.540726
2012,09,19,39.599998,40.240002,39.450001,40.02,10463700,36.161225
2012,09,18,38.959999,39.400002,38.959999,39.310001,7412600,35.519685
2012,09,17,38.799999,39.139999,38.790001,38.959999,4793100,35.20343
2012,09,14,39.25,39.25,38.779999,38.889999,6385200,35.14018
2012,09,13,39.299999,39.490002,38.93,39.459999,4422500,35.655219
2012,09,12,39.360001,39.50,39.09,39.299999,3605500,35.510647
2012,09,11,39.360001,39.389999,39.080002,39.290001,4441900,35.501613
2012,09,10,39.32,39.43,39.169998,39.290001,3080900,35.501613
2012,09,07,39.330002,39.48,39.139999,39.240002,4537200,35.456434
2012,09,06,39.220001,39.349998,39.110001,39.32,4129100,35.528719
2012,09,05,39.299999,39.299999,38.860001,38.990002,3584000,35.23054
2012,09,04,39.150002,39.380001,39.029999,39.330002,4182800,35.537757
2012,08,31,39.470001,39.470001,39.150002,39.330002,3606100,35.537757
2012,08,30,39.529999,39.59,39.23,39.34,2967200,35.546791
2012,08,29,39.549999,39.759998,39.43,39.57,4648300,35.754614
2012,08,28,39.369999,39.689999,39.369999,39.439999,3655200,35.637147
2012,08,27,39.009998,39.549999,39.009998,39.41,5142400,35.610041
2012,08,24,38.290001,39.09,38.290001,39.040001,5481100,35.275718
2012,08,23,38.529999,38.540001,38.299999,38.330002,2501400,34.634178
2012,08,22,38.549999,38.630001,38.360001,38.459999,2849000,34.751641
2012,08,21,38.799999,38.82,38.57,38.630001,3229300,34.905251
2012,08,20,38.43,38.84,38.43,38.810001,3641600,35.067895
2012,08,17,38.41,38.50,38.389999,38.50,3537300,34.787784
2012,08,16,38.330002,38.50,38.290001,38.490002,5074100,34.77875
2012,08,15,38.330002,38.470001,38.209999,38.349998,3513500,34.652246
2012,08,14,38.529999,38.59,38.330002,38.419998,2844900,34.715497
2012,08,13,38.509998,38.619999,38.439999,38.50,2421300,34.787784
2012,08,10,38.490002,38.669998,38.310001,38.630001,2003800,34.905251
2012,08,09,38.43,38.610001,38.369999,38.529999,2810900,34.814891
2012,08,08,38.419998,38.610001,38.310001,38.400002,4435700,34.697428
2012,08,07,38.459999,38.50,38.23,38.34,3551000,34.643212
2012,08,06,38.57,38.810001,38.450001,38.490002,4073400,34.77875
2012,08,03,38.299999,38.77,38.16,38.52,4604500,34.805856
2012,08,02,37.970001,38.240002,37.900002,38.02,5202400,34.354067
2012,08,01,38.790001,38.950001,38.080002,38.43,6000200,34.724534
2012,07,31,38.689999,38.830002,38.59,38.700001,3716700,34.968501
2012,07,30,38.439999,38.849998,38.419998,38.740002,3037300,35.004645
2012,07,27,38.299999,38.610001,38.220001,38.52,5519600,34.805856
2012,07,26,38.240002,38.400002,38.07,38.189999,3332900,34.507674
2012,07,25,38.02,38.139999,37.720001,37.959999,3321700,34.299851
2012,07,24,38.209999,38.240002,37.77,37.91,3491300,34.254673
2012,07,23,38.619999,38.619999,38.060001,38.209999,4398500,34.525746
2012,07,20,38.919998,38.919998,38.400002,38.779999,5326000,35.040785
2012,07,19,39.009998,39.060001,38.740002,38.98,3321000,35.221502
2012,07,18,38.759998,39.049999,38.650002,39.009998,3186600,35.248608
2012,07,17,38.91,38.919998,38.540001,38.849998,4488100,35.104036
2012,07,16,39.00,39.09,38.68,38.77,3756500,35.031751
2012,07,13,38.950001,39.099998,38.830002,39.040001,4238500,35.275718
2012,07,12,38.919998,39.09,38.689999,38.82,4845500,35.076929
2012,07,11,38.790001,39.330002,38.689999,39.130001,6225100,35.35704
2012,07,10,38.50,38.720001,38.439999,38.650002,4979100,34.923323
2012,07,09,38.799999,38.82,38.290001,38.459999,4032000,34.751641
2012,07,06,38.720001,38.84,38.43,38.759998,3832200,35.022713
2012,07,05,39.029999,39.220001,38.849998,39.040001,4597500,34.977538
2012,07,03,39.00,39.18,38.77,39.02,2958800,34.959619
2012,07,02,38.41,39.00,38.27,38.98,4636300,34.923781
2012,06,29,38.189999,38.540001,37.970001,38.540001,5555200,34.529568
2012,06,28,37.66,37.860001,37.259998,37.799999,6332700,33.86657
2012,06,27,37.759998,37.869999,36.75,37.549999,8711700,33.642585
2012,06,26,38.549999,38.549999,38.040001,38.150002,4103100,34.180151
2012,06,25,38.310001,38.529999,38.209999,38.43,4295500,34.431014
2012,06,22,38.48,38.580002,38.32,38.439999,2751600,34.439972
2012,06,21,38.849998,38.959999,38.360001,38.360001,3797100,34.368298
2012,06,20,38.799999,38.939999,38.630001,38.720001,3578200,34.690837
2012,06,19,38.639999,38.919998,38.50,38.799999,3025100,34.762511
2012,06,18,38.43,38.75,38.369999,38.650002,2079400,34.628122
2012,06,15,38.23,38.540001,38.130001,38.459999,4066000,34.457891
2012,06,14,38.119999,38.259998,37.900002,38.09,3897400,34.126394
2012,06,13,37.990002,38.119999,37.75,38.029999,4404100,34.072636
2012,06,12,37.91,38.049999,37.860001,37.939999,4069500,33.992001
2012,06,11,38.279999,38.380001,37.900002,37.91,4138500,33.965124
2012,06,08,38.099998,38.209999,37.950001,38.200001,3776100,34.224948
2012,06,07,38.130001,38.32,37.959999,38.02,5342900,34.063678
2012,06,06,37.849998,37.990002,37.599998,37.93,6514700,33.983043
2012,06,05,37.740002,37.860001,37.509998,37.799999,2889300,33.86657
2012,06,04,37.799999,37.919998,37.639999,37.84,3676700,33.902408
2012,06,01,38.09,38.220001,37.869999,37.900002,4340200,33.956166
2012,05,31,38.439999,38.529999,38.240002,38.279999,4224300,34.296621
2012,05,30,38.98,39.310001,38.48,38.52,5433300,34.511648
2012,05,29,39.189999,39.259998,38.959999,39.07,3589200,35.004415
2012,05,25,38.939999,39.130001,38.889999,39.080002,3324800,35.013377
2012,05,24,38.709999,39.02,38.52,38.98,4071700,34.923781
2012,05,23,38.560001,38.630001,38.23,38.59,3860000,34.574364
2012,05,22,38.549999,38.639999,38.419998,38.580002,3616800,34.565406
2012,05,21,38.990002,39.009998,38.360001,38.549999,4189400,34.538526
2012,05,18,39.34,39.349998,38.73,38.950001,5358900,34.896903
2012,05,17,39.689999,39.700001,39.189999,39.189999,3401900,35.111927
2012,05,16,39.549999,39.720001,39.380001,39.639999,5436200,35.515101
2012,05,15,39.119999,39.639999,39.080002,39.580002,6467700,35.461347
2012,05,14,39.110001,39.279999,39.009998,39.16,3159800,35.08505
2012,05,11,39.25,39.529999,39.099998,39.27,2593500,35.183604
2012,05,10,39.00,39.369999,38.900002,39.25,3360800,35.165685
2012,05,09,38.669998,39.150002,38.650002,38.91,4647800,34.861065
2012,05,08,38.439999,38.880001,38.380001,38.82,4110700,34.78043
2012,05,07,38.299999,38.639999,38.200001,38.529999,3366800,34.520606
2012,05,04,38.50,38.669998,38.299999,38.32,3889000,34.33246
2012,05,03,38.599998,38.73,38.450001,38.470001,3564300,34.466852
2012,05,02,38.889999,38.939999,38.580002,38.689999,2853200,34.663957
2012,05,01,39.060001,39.150002,38.75,38.93,2665900,34.878984
2012,04,30,38.950001,38.98,38.82,38.889999,2174000,34.843146
2012,04,27,39.02,39.09,38.830002,38.93,2261900,34.878984
2012,04,26,38.799999,39.02,38.66,38.900002,2495600,34.852107
2012,04,25,38.810001,38.970001,38.639999,38.799999,2590700,34.762511
2012,04,24,38.639999,39.009998,38.59,38.639999,3833100,34.61916
2012,04,23,38.599998,38.779999,38.540001,38.610001,4308000,34.592283
2012,04,20,39.099998,39.169998,38.939999,38.939999,3305700,34.887942
2012,04,19,39.07,39.139999,38.869999,39.02,3417000,34.959619
2012,04,18,38.970001,39.209999,38.970001,39.110001,3349500,35.040254
2012,04,17,38.82,39.169998,38.619999,39.119999,3567500,35.049212
2012,04,16,38.73,38.84,38.50,38.740002,3471400,34.708757
2012,04,13,38.73,38.950001,38.689999,38.700001,3267400,34.672918
2012,04,12,38.560001,38.759998,38.41,38.759998,3032700,34.726672
2012,04,11,38.709999,38.830002,38.50,38.57,2759500,34.556445
2012,04,10,38.619999,38.709999,38.50,38.509998,3235600,34.502687
2012,04,09,38.740002,38.919998,38.599998,38.709999,2886900,34.681876
2012,04,05,39.360001,39.369999,38.869999,39.00,6015400,34.9417
2012,04,04,39.52,39.799999,39.490002,39.689999,5591700,35.286635
2012,04,03,39.830002,39.900002,39.41,39.639999,5848900,35.242183
2012,04,02,39.16,39.709999,38.93,39.619999,5437900,35.224401
2012,03,30,39.310001,39.59,39.209999,39.450001,5927200,35.073263
2012,03,29,39.02,39.200001,38.900002,39.119999,3957000,34.779873
2012,03,28,39.049999,39.169998,38.98,39.150002,2546100,34.806547
2012,03,27,39.240002,39.369999,39.080002,39.110001,3034200,34.770984
2012,03,26,39.00,39.349998,38.970001,39.240002,5130400,34.886562
2012,03,23,38.610001,38.919998,38.549999,38.849998,3781800,34.539828
2012,03,22,38.639999,38.68,38.400002,38.610001,3803400,34.326456
2012,03,21,38.669998,38.689999,38.23,38.580002,5158500,34.299785
2012,03,20,38.52,38.84,38.509998,38.759998,4084700,34.459812
2012,03,19,38.849998,38.950001,38.580002,38.720001,3252800,34.424253
2012,03,16,38.740002,39.330002,38.650002,38.830002,5342700,34.522049
2012,03,15,38.400002,38.709999,38.279999,38.689999,3577900,34.397579
2012,03,14,38.509998,38.709999,38.369999,38.50,3345600,34.228659
2012,03,13,38.619999,38.66,38.32,38.59,4762100,34.308675
2012,03,12,38.279999,38.66,38.189999,38.509998,3607200,34.237548
2012,03,09,38.470001,38.68,38.310001,38.580002,3280400,34.299785
2012,03,08,38.639999,38.68,38.450001,38.470001,3524900,34.201989
2012,03,07,38.369999,38.560001,38.279999,38.459999,4273700,34.193096
2012,03,06,38.549999,38.669998,38.279999,38.360001,3630400,34.104192
2012,03,05,38.07,38.880001,38.049999,38.599998,5097800,34.317564
2012,03,02,38.029999,38.389999,38.00,38.189999,5122500,33.953051
2012,03,01,38.360001,38.419998,37.91,38.169998,6598400,33.935269
2012,02,29,38.09,38.52,38.029999,38.310001,4663900,34.05974
2012,02,28,37.93,38.110001,37.759998,38.09,7693300,33.864146
2012,02,27,38.07,38.16,38.00,38.040001,7472200,33.819694
2012,02,24,38.57,38.720001,38.00,38.150002,9979200,33.917491
2012,02,23,38.639999,39.299999,38.529999,38.630001,5706100,34.344238
2012,02,22,38.27,38.68,38.220001,38.66,6579300,34.370908
2012,02,21,38.369999,38.490002,38.02,38.23,5106000,33.988614
2012,02,17,38.98,39.259998,38.110001,38.34,14101900,34.08641
2012,02,16,39.759998,39.919998,39.509998,39.779999,3774300,35.36665
2012,02,15,39.869999,40.00,39.41,39.610001,4071200,35.215512
2012,02,14,39.34,39.880001,39.34,39.799999,5603900,35.384432
2012,02,13,39.139999,39.52,39.110001,39.34,4100400,34.975467
2012,02,10,38.779999,39.09,38.720001,39.09,3256500,34.753203
2012,02,09,39.049999,39.220001,38.810001,39.080002,5536700,34.744313
2012,02,08,39.400002,39.50,38.990002,39.02,6318700,34.690969
2012,02,07,39.68,39.810001,39.290001,39.389999,5183100,35.019919
2012,02,06,39.799999,39.970001,39.650002,39.669998,3681200,35.268853
2012,02,03,40.23,40.41,39.830002,39.849998,4363700,35.428884
2012,02,02,40.150002,40.240002,39.630001,39.93,4821600,35.50001
2012,02,01,40.16,40.389999,39.98,40.02,3092600,35.580025
2012,01,31,39.970001,40.049999,39.630001,39.830002,2592400,35.411106
2012,01,30,39.759998,39.970001,39.68,39.860001,2885100,35.437776
2012,01,27,40.380001,40.470001,39.810001,40.029999,2666600,35.588914
2012,01,26,40.66,40.810001,40.279999,40.389999,2643800,35.908975
2012,01,25,40.25,40.66,39.98,40.619999,3056800,36.113457
2012,01,24,40.549999,40.549999,40.09,40.099998,3302800,35.651148
2012,01,23,40.689999,40.689999,40.32,40.630001,2364100,36.12235
2012,01,20,40.860001,40.880001,40.25,40.669998,3652900,36.157909
2012,01,19,41.040001,41.049999,40.709999,40.950001,1945000,36.406847
2012,01,18,40.77,41.049999,40.639999,41.049999,3715300,36.495752
2012,01,17,40.799999,41.060001,40.66,40.77,2917400,36.246817
2012,01,13,40.52,40.75,40.470001,40.639999,3099100,36.131239
2012,01,12,40.43,40.700001,40.43,40.639999,2939700,36.131239
2012,01,11,40.18,40.490002,40.18,40.419998,3048700,35.935645
2012,01,10,40.09,40.380001,40.040001,40.330002,3686300,35.855634
2012,01,09,40.080002,40.150002,39.830002,40.00,2819600,35.562243
2012,01,06,40.50,40.540001,40.060001,40.07,3962400,35.624477
2012,01,05,40.459999,40.75,40.369999,40.720001,4044700,35.931202
2012,01,04,40.43,40.59,40.34,40.540001,3842100,35.77237
2012,01,03,40.59,40.700001,40.040001,40.299999,4401000,35.560593
2011,12,30,40.459999,40.540001,40.369999,40.41,1847600,35.657658
2011,12,29,40.59,40.700001,40.470001,40.66,2053400,35.878257
2011,12,28,40.669998,40.689999,40.419998,40.439999,1638100,35.684128
2011,12,27,40.610001,40.799999,40.50,40.610001,1826600,35.834138
2011,12,23,40.279999,40.610001,40.259998,40.57,2437100,35.798841
2011,12,22,40.330002,40.529999,40.060001,40.310001,3410500,35.569419
2011,12,21,39.380001,40.169998,39.32,40.16,4746000,35.437058
2011,12,20,38.98,39.380001,38.52,39.27,8657700,34.651726
2011,12,19,39.790001,40.009998,39.52,39.59,3851500,34.934092
2011,12,16,40.25,40.25,39.59,39.720001,5116000,35.048805
2011,12,15,39.939999,40.110001,39.880001,39.959999,3408900,35.260578
2011,12,14,39.650002,39.950001,39.650002,39.73,2858800,35.057628
2011,12,13,40.23,40.310001,39.68,39.790001,4115800,35.110573
2011,12,12,40.32,40.529999,39.880001,40.09,3283300,35.375291
2011,12,09,40.400002,40.540001,40.299999,40.419998,2953700,35.66648
2011,12,08,40.450001,40.560001,40.150002,40.240002,3776200,35.507652
2011,12,07,40.419998,40.720001,40.18,40.560001,3565900,35.790019
2011,12,06,40.110001,40.630001,40.099998,40.450001,4031000,35.692954
2011,12,05,40.139999,40.50,39.98,40.209999,3551500,35.481178
2011,12,02,39.970001,40.040001,39.650002,39.959999,3339500,35.260578
2011,12,01,39.91,40.060001,39.799999,39.900002,4404900,35.207637
2011,11,30,39.48,39.950001,39.200001,39.950001,4893400,35.251756
2011,11,29,38.50,39.290001,38.50,39.060001,4000100,34.466423
2011,11,28,38.740002,38.900002,38.330002,38.50,3772500,33.97228
2011,11,25,38.080002,38.389999,38.029999,38.23,1372700,33.734032
2011,11,23,38.23,38.32,37.900002,37.959999,3050700,33.495785
2011,11,22,38.25,38.630001,38.169998,38.470001,2661600,33.945809
2011,11,21,38.099998,38.50,38.099998,38.369999,3515700,33.857567
2011,11,18,38.860001,39.00,38.52,38.549999,4038100,34.016399
2011,11,17,38.709999,39.060001,38.419998,38.619999,3313300,34.078166
2011,11,16,39.290001,39.330002,38.869999,38.91,3695300,34.334062
2011,11,15,39.32,39.669998,39.25,39.599998,2202100,34.942915
2011,11,14,39.560001,39.610001,39.240002,39.279999,2120500,34.660548
2011,11,11,39.27,39.68,39.27,39.560001,1892000,34.907622
2011,11,10,39.209999,39.299999,38.779999,39.16,2623700,34.554662
2011,11,09,39.07,39.209999,38.720001,38.82,3506800,34.254646
2011,11,08,39.41,39.560001,39.049999,39.50,3373100,34.854677
2011,11,07,38.580002,39.419998,38.540001,39.360001,3211600,34.731142
2011,11,04,38.82,38.860001,38.389999,38.669998,3215400,34.122286
2011,11,03,38.099998,39.00,37.900002,38.959999,4972800,34.378182
2011,11,02,38.610001,38.669998,38.330002,38.59,3257700,34.051696
2011,11,01,38.110001,38.529999,37.990002,38.310001,5831800,33.804626
2011,10,31,39.040001,39.18,38.509998,38.529999,4595500,33.998751
2011,10,28,39.290001,39.450001,38.830002,39.130001,4800500,34.528191
2011,10,27,39.650002,39.77,39.07,39.290001,5552400,34.669374
2011,10,26,39.040001,39.099998,38.630001,38.990002,3945000,34.404656
2011,10,25,39.16,39.330002,38.790001,38.82,4002300,34.254646
2011,10,24,39.82,39.900002,39.07,39.099998,5442900,34.501717
2011,10,21,39.810001,40.009998,39.599998,39.790001,4779100,35.110573
2011,10,20,39.549999,39.790001,39.18,39.369999,4490500,34.739964
2011,10,19,39.790001,39.950001,39.34,39.450001,3651600,34.810557
2011,10,18,39.34,39.93,39.029999,39.740002,4154300,35.066453
2011,10,17,39.439999,39.720001,39.279999,39.360001,3102400,34.731142
2011,10,14,39.540001,39.82,39.25,39.66,3563900,34.99586
2011,10,13,39.57,39.650002,39.029999,39.32,3808600,34.695845
2011,10,12,39.98,40.099998,39.529999,39.779999,5538000,35.101747
2011,10,11,39.43,40.25,39.400002,39.919998,8266500,35.225282
2011,10,10,39.060001,39.34,38.759998,39.310001,3395400,34.687022
2011,10,07,38.220001,39.00,38.09,38.75,5345100,34.192879
2011,10,06,37.860001,38.220001,37.790001,38.169998,4455000,33.681087
2011,10,05,37.830002,37.970001,37.529999,37.939999,4606800,33.478136
2011,10,04,37.619999,38.080002,37.369999,38.040001,7200000,33.297247
2011,10,03,38.259998,38.610001,37.950001,37.959999,5491000,33.227219
2011,09,30,38.790001,39.169998,38.470001,38.490002,5289100,33.691142
2011,09,29,38.939999,39.169998,38.619999,38.91,5555100,34.058776
2011,09,28,39.43,39.639999,38.619999,38.639999,5917900,33.822439
2011,09,27,39.869999,39.880001,39.330002,39.450001,7191000,34.531451
2011,09,26,39.029999,39.580002,38.849998,39.48,5614600,34.557709
2011,09,23,38.950001,39.200001,38.560001,38.869999,9001300,34.023762
2011,09,22,37.869999,39.799999,37.759998,39.50,19654500,34.575216
2011,09,21,37.970001,39.560001,37.970001,38.439999,12665900,33.647374
2011,09,20,37.93,38.029999,37.27,37.490002,4415300,32.81582
2011,09,19,37.389999,37.669998,36.950001,37.540001,3999100,32.859586
2011,09,16,37.919998,38.189999,37.650002,37.700001,7003600,32.999637
2011,09,15,37.290001,37.91,37.290001,37.799999,4223300,33.087168
2011,09,14,37.060001,37.459999,36.75,37.189999,6150100,32.553221
2011,09,13,37.25,37.279999,36.759998,36.970001,5408900,32.360653
2011,09,12,37.259998,37.490002,36.610001,37.200001,5877800,32.561976
2011,09,09,37.709999,37.759998,37.23,37.52,6165200,32.842079
2011,09,08,37.459999,38.189999,37.330002,37.900002,4235300,33.174702
2011,09,07,37.32,37.619999,37.110001,37.560001,3782300,32.877093
2011,09,06,36.700001,37.099998,36.540001,36.889999,4910100,32.290625
2011,09,02,37.299999,37.740002,37.290001,37.41,2993900,32.745793
2011,09,01,37.939999,38.18,37.68,37.709999,3483100,33.008389
2011,08,31,37.740002,38.09,37.619999,37.91,4029300,33.183454
2011,08,30,37.419998,37.900002,37.150002,37.66,3638800,32.964624
2011,08,29,36.950001,37.549999,36.849998,37.549999,3005400,32.868338
2011,08,26,36.52,36.82,35.84,36.68,3543400,32.106808
2011,08,25,37.009998,37.130001,36.360001,36.59,4063400,32.028029
2011,08,24,36.700001,37.080002,36.43,36.990002,3918200,32.378159
2011,08,23,36.25,36.75,36.049999,36.75,4092400,32.168081
2011,08,22,36.169998,36.360001,35.970001,36.209999,4169400,31.695406
2011,08,19,36.099998,36.59,35.810001,35.810001,6084000,31.345279
2011,08,18,36.240002,36.740002,35.939999,36.299999,6554300,31.774185
2011,08,17,36.82,37.07,36.580002,36.73,3395200,32.150574
2011,08,16,36.400002,36.830002,36.25,36.669998,5311300,32.098053
2011,08,15,36.419998,36.610001,36.029999,36.610001,3150400,32.045536
2011,08,12,35.869999,36.25,35.599998,36.169998,5589000,31.660392
2011,08,11,35.049999,36.150002,34.82,35.779999,7901000,31.319017
2011,08,10,35.599998,35.880001,34.810001,34.950001,9284900,30.592502
2011,08,09,35.650002,36.080002,34.639999,36.009998,9961500,31.520341
2011,08,08,35.66,36.560001,35.59,35.610001,11873200,31.170214
2011,08,05,36.099998,36.779999,35.59,36.48,8439600,31.931743
2011,08,04,36.459999,37.119999,35.77,35.799999,7513200,31.336524
2011,08,03,36.549999,36.709999,36.23,36.709999,4356000,32.133067
2011,08,02,36.939999,37.009998,36.50,36.50,4148400,31.94925
2011,08,01,37.91,37.91,36.82,37.110001,3727200,32.483197
2011,07,29,37.110001,37.650002,36.98,37.349998,4416800,32.693273
2011,07,28,37.509998,37.799999,37.259998,37.290001,2951900,32.640755
2011,07,27,37.810001,37.959999,37.43,37.52,5741000,32.842079
2011,07,26,37.790001,37.889999,37.540001,37.799999,3237400,33.087168
2011,07,25,37.43,37.919998,37.43,37.709999,3201200,33.008389
2011,07,22,37.93,37.990002,37.77,37.82,2487000,33.104675
2011,07,21,37.889999,38.00,37.720001,37.849998,4271600,33.130934
2011,07,20,37.91,37.98,37.540001,37.73,3307100,33.025896
2011,07,19,37.59,37.919998,37.439999,37.810001,6434700,33.095923
2011,07,18,37.610001,37.639999,37.080002,37.400002,4515400,32.737041
2011,07,15,37.279999,37.759998,37.200001,37.75,8631000,33.043403
2011,07,14,36.82,37.669998,36.709999,37.360001,8369000,32.702028
2011,07,13,37.220001,37.27,36.75,36.880001,4541100,32.281874
2011,07,12,36.82,37.209999,36.73,37.049999,4305500,32.430677
2011,07,11,36.599998,36.93,36.59,36.860001,4334100,32.264367
2011,07,08,36.900002,37.00,36.700001,36.810001,4768100,32.220601
2011,07,07,37.189999,37.25,36.779999,37.009998,5895000,32.395663
2011,07,06,37.080002,37.330002,37.02,37.299999,3316600,32.382534
2011,07,05,36.959999,37.240002,36.82,37.16,3988000,32.260992
2011,07,01,36.880001,37.400002,36.84,37.349998,4093900,32.425942
2011,06,30,37.360001,37.509998,37.009998,37.220001,6863600,32.313083
2011,06,29,36.869999,37.810001,36.549999,37.380001,9634400,32.451989
2011,06,28,37.389999,37.50,37.040001,37.209999,6305200,32.304399
2011,06,27,36.970001,37.32,36.919998,37.25,5077700,32.339127
2011,06,24,37.209999,37.389999,36.830002,36.849998,7725000,31.99186
2011,06,23,37.650002,37.650002,36.93,37.189999,7381000,32.287036
2011,06,22,38.189999,38.32,37.84,37.93,3653100,32.929479
2011,06,21,38.380001,38.630001,38.299999,38.330002,4046700,33.276746
2011,06,20,37.84,38.400002,37.84,38.330002,2667000,33.276746
2011,06,17,38.07,38.349998,37.950001,37.950001,4516600,32.946843
2011,06,16,37.290001,37.959999,37.259998,37.880001,4076300,32.886071
2011,06,15,37.900002,38.139999,37.599998,37.73,2994000,32.755845
2011,06,14,38.290001,38.330002,37.849998,38.279999,3102600,33.233335
2011,06,13,37.599998,38.220001,37.549999,38.09,2585900,33.068385
2011,06,10,37.970001,38.09,37.52,37.560001,2851000,32.608259
2011,06,09,37.939999,38.32,37.759998,38.060001,2388000,33.042341
2011,06,08,37.75,38.00,37.549999,37.93,2131200,32.929479
2011,06,07,37.98,38.060001,37.77,37.849998,2802900,32.860024
2011,06,06,37.959999,38.119999,37.759998,37.810001,4505300,32.8253
2011,06,03,38.130001,38.18,37.849998,37.939999,3452700,32.938159
2011,06,02,38.830002,39.209999,38.310001,38.450001,4361800,33.380925
2011,06,01,39.610001,39.630001,39.200001,39.220001,2831300,34.049412
2011,05,31,39.560001,39.779999,39.18,39.77,3566600,34.526902
2011,05,27,39.130001,39.389999,39.009998,39.290001,1930300,34.110183
2011,05,26,39.200001,39.23,38.830002,39.130001,3592200,33.971277
2011,05,25,39.450001,39.450001,39.00,39.18,3037900,34.014685
2011,05,24,39.799999,39.799999,39.400002,39.560001,2617200,34.344588
2011,05,23,39.549999,39.84,39.43,39.759998,2705600,34.518218
2011,05,20,39.91,40.00,39.639999,39.720001,3339500,34.483494
2011,05,19,39.950001,39.970001,39.720001,39.950001,3806900,34.683172
2011,05,18,39.900002,39.91,39.650002,39.889999,4229300,34.631081
2011,05,17,39.529999,39.900002,39.50,39.869999,4727700,34.613717
2011,05,16,39.57,39.740002,39.389999,39.610001,3142400,34.387996
2011,05,13,39.52,39.77,39.41,39.720001,4126500,34.483494
2011,05,12,38.610001,39.509998,38.540001,39.509998,4348800,34.301177
2011,05,11,38.959999,39.119999,38.68,38.799999,2230200,33.684781
2011,05,10,38.73,39.099998,38.709999,39.00,2291800,33.858415
2011,05,09,38.68,38.779999,38.490002,38.709999,3196500,33.606646
2011,05,06,38.68,38.950001,38.529999,38.669998,2904900,33.571919
2011,05,05,38.700001,38.75,38.290001,38.41,3682700,33.346198
2011,05,04,39.130001,39.240002,38.75,38.810001,3273400,33.693465
2011,05,03,38.919998,39.32,38.900002,39.279999,4394400,34.1015
2011,05,02,38.68,39.099998,38.669998,38.93,6970300,33.797643
2011,04,29,38.48,38.75,38.419998,38.580002,3053900,33.493787
2011,04,28,38.450001,38.630001,38.32,38.50,3930800,33.424332
2011,04,27,38.50,38.580002,38.299999,38.529999,3634900,33.450376
2011,04,26,38.32,38.50,38.240002,38.490002,4700000,33.415652
2011,04,25,37.790001,38.389999,37.790001,38.209999,5924500,33.172564
2011,04,21,37.970001,37.990002,37.75,37.91,3726200,32.912115
2011,04,20,37.880001,38.169998,37.610001,38.009998,7456400,32.99893
2011,04,19,37.150002,37.549999,37.09,37.549999,3851400,32.599576
2011,04,18,37.099998,37.50,37.040001,37.18,3870900,32.278356
2011,04,15,37.209999,37.380001,36.98,37.349998,4687200,32.425942
2011,04,14,36.580002,37.09,36.470001,37.049999,3640500,32.165493
2011,04,13,36.639999,36.869999,36.50,36.59,2406300,31.766138
2011,04,12,36.400002,36.740002,36.32,36.59,3265100,31.766138
2011,04,11,36.099998,36.77,36.09,36.50,3839400,31.688004
2011,04,08,36.049999,36.439999,36.009998,36.209999,4516500,31.436235
2011,04,07,36.16,36.349998,35.889999,35.990002,4588400,31.245241
2011,04,06,36.389999,36.630001,36.209999,36.470001,5124100,31.418874
2011,04,05,36.549999,36.689999,36.259998,36.32,3703400,31.289648
2011,04,04,36.50,36.619999,36.470001,36.540001,3096200,31.479179
2011,04,01,36.549999,36.689999,36.369999,36.389999,3968200,31.349953
2011,03,31,36.639999,36.790001,36.52,36.549999,2566600,31.487793
2011,03,30,36.740002,36.900002,36.599998,36.75,2624100,31.660093
2011,03,29,36.580002,36.650002,36.380001,36.599998,2648000,31.530867
2011,03,28,36.619999,36.759998,36.560001,36.57,2889500,31.505023
2011,03,25,36.66,36.91,36.459999,36.50,3158600,31.444718
2011,03,24,36.41,36.700001,36.310001,36.549999,3545000,31.487793
2011,03,23,36.290001,36.599998,35.68,36.240002,7905000,31.22073
2011,03,22,37.099998,37.23,36.689999,36.91,3518200,31.797933
2011,03,21,36.810001,37.209999,36.73,37.119999,3535000,31.978847
2011,03,18,36.50,36.98,36.32,36.650002,5043200,31.573944
2011,03,17,36.299999,36.439999,35.029999,36.130001,8869100,31.125965
2011,03,16,36.43,36.57,35.950001,36.049999,3766600,31.057043
2011,03,15,36.470001,36.68,36.330002,36.549999,3326500,31.487793
2011,03,14,37.189999,37.220001,36.849998,36.919998,2305500,31.806546
2011,03,11,37.09,37.380001,37.02,37.310001,2173100,32.142534
2011,03,10,37.23,37.459999,36.93,37.040001,3746400,31.909929
2011,03,09,37.16,37.48,37.150002,37.450001,2543000,32.263143
2011,03,08,36.84,37.299999,36.709999,37.279999,2662200,32.116687
2011,03,07,36.900002,36.990002,36.709999,36.790001,2713800,31.694554
2011,03,04,36.919998,37.25,36.59,36.759998,3570400,31.668707
2011,03,03,36.93,36.990002,36.610001,36.849998,4582600,31.746242
2011,03,02,36.880001,37.00,36.700001,36.84,3535700,31.737628
2011,03,01,37.27,37.27,36.740002,36.790001,4740500,31.694554
2011,02,28,37.27,37.450001,37.099998,37.139999,4337100,31.996077
2011,02,25,36.779999,37.16,36.599998,37.139999,3584000,31.996077
2011,02,24,37.110001,37.310001,36.610001,36.639999,5645200,31.565328
2011,02,23,36.84,37.27,36.779999,37.200001,9046700,32.047768
2011,02,22,36.32,36.919998,36.23,36.759998,6590900,31.668707
2011,02,18,36.200001,36.209999,35.669998,36.099998,4496200,31.100117
2011,02,17,35.799999,36.200001,35.700001,36.110001,3577300,31.108734
2011,02,16,35.849998,35.950001,35.650002,35.900002,3430300,30.92782
2011,02,15,36.209999,36.209999,35.68,35.75,4025900,30.798594
2011,02,14,35.98,36.139999,35.599998,36.110001,3987200,31.108734
2011,02,11,35.560001,35.93,35.439999,35.91,4421500,30.936434
2011,02,10,35.75,35.919998,35.43,35.66,4962500,30.721059
2011,02,09,35.759998,35.93,35.549999,35.82,3552300,30.858899
2011,02,08,35.450001,35.75,35.419998,35.75,3156000,30.798594
2011,02,07,35.650002,35.709999,35.330002,35.369999,5148100,30.471223
2011,02,04,35.00,35.630001,34.869999,35.549999,4992100,30.626293
2011,02,03,34.799999,35.049999,34.68,34.959999,7619200,30.118009
2011,02,02,34.650002,34.939999,34.540001,34.66,5106300,29.85956
2011,02,01,34.93,35.02,34.540001,34.599998,5189600,29.807869
2011,01,31,34.970001,35.060001,34.720001,34.779999,3224100,29.962939
2011,01,28,35.330002,35.490002,34.919998,34.939999,5133700,30.100778
2011,01,27,35.860001,35.860001,35.259998,35.389999,4681800,30.488454
2011,01,26,36.110001,36.110001,35.50,35.669998,4450200,30.729672
2011,01,25,36.50,36.580002,35.849998,35.990002,5638900,31.005355
2011,01,24,36.52,36.77,36.290001,36.380001,4350600,31.341339
2011,01,21,37.080002,37.169998,36.310001,36.48,6239500,31.427488
2011,01,20,35.959999,37.23,35.959999,37.119999,8689000,31.978847
2011,01,19,35.799999,36.00,35.700001,35.919998,4221100,30.945047
2011,01,18,35.919998,36.00,35.75,35.849998,4033900,30.884743
2011,01,14,36.330002,36.529999,35.75,35.799999,5132900,30.841668
2011,01,13,36.540001,36.630001,36.310001,36.330002,3351500,31.298265
2011,01,12,36.029999,36.759998,36.029999,36.66,5083400,31.582558
2011,01,11,35.939999,36.200001,35.709999,36.060001,4566700,31.06566
2011,01,10,35.549999,36.060001,35.34,35.84,5491300,30.876129
2011,01,07,35.900002,36.009998,35.560001,35.619999,4871800,30.686598
2011,01,06,36.16,36.389999,35.880001,35.959999,5884000,30.979508
2011,01,05,35.889999,36.68,35.889999,36.619999,10510500,31.306878
2011,01,04,35.630001,35.720001,35.369999,35.689999,5734600,30.51181
2011,01,03,35.75,35.959999,35.470001,35.50,4851800,30.349378
2010,12,31,35.439999,35.900002,35.43,35.59,2233500,30.42632
2010,12,30,35.369999,35.560001,35.349998,35.50,1537000,30.349378
2010,12,29,35.610001,35.68,35.419998,35.419998,2367800,30.280983
2010,12,28,35.779999,35.810001,35.450001,35.59,2258300,30.42632
2010,12,27,35.740002,35.849998,35.610001,35.68,1478100,30.503262
2010,12,23,35.639999,35.91,35.630001,35.740002,1945600,30.554558
2010,12,22,35.419998,35.669998,35.310001,35.610001,3394700,30.443418
2010,12,21,36.32,36.389999,35.419998,35.43,7217600,30.289534
2010,12,20,36.32,36.360001,36.09,36.290001,3981800,31.024759
2010,12,17,36.450001,36.450001,35.869999,36.380001,8367900,31.101701
2010,12,16,36.099998,36.779999,36.099998,36.59,7936800,31.281232
2010,12,15,36.450001,36.599998,36.259998,36.380001,4510500,31.101701
2010,12,14,36.009998,36.470001,35.959999,36.439999,5112800,31.152994
2010,12,13,35.950001,36.00,35.810001,35.98,4215600,30.759735
2010,12,10,35.68,35.860001,35.599998,35.700001,3859800,30.520361
2010,12,09,35.549999,35.790001,35.52,35.669998,4774800,30.494711
2010,12,08,35.009998,35.529999,35.009998,35.43,3280900,30.289534
2010,12,07,35.380001,35.439999,34.959999,35.040001,7527700,29.956119
2010,12,06,35.599998,35.599998,35.09,35.23,5868400,30.118551
2010,12,03,35.720001,35.880001,35.50,35.610001,3068200,30.443418
2010,12,02,35.630001,35.82,35.540001,35.66,5386000,30.486163
2010,12,01,35.639999,35.709999,35.290001,35.639999,3359300,30.469065
2010,11,30,35.110001,35.48,35.07,35.330002,5801900,30.204044
2010,11,29,34.98,35.50,34.939999,35.450001,5525500,30.306633
2010,11,26,35.060001,35.27,34.98,35.110001,1520300,30.015962
2010,11,24,35.00,35.310001,35.00,35.240002,2908800,30.127102
2010,11,23,35.00,35.220001,34.82,34.990002,5524000,29.913374
2010,11,22,34.91,35.349998,34.91,35.299999,4580300,30.178394
2010,11,19,35.360001,35.360001,35.02,35.110001,4160500,30.015962
2010,11,18,35.27,35.400002,35.080002,35.310001,4081700,30.186945
2010,11,17,35.50,35.799999,34.880001,35.099998,7002500,30.007411
2010,11,16,35.790001,36.009998,35.400002,35.57,4190400,30.409221
2010,11,15,36.50,36.669998,35.849998,35.860001,4344000,30.657146
2010,11,12,36.470001,36.580002,36.110001,36.34,3121400,31.067504
2010,11,11,36.00,36.700001,36.00,36.59,5701400,31.281232
2010,11,10,36.049999,36.130001,35.68,36.099998,4285500,30.862323
2010,11,09,36.669998,36.709999,35.919998,36.169998,5205600,30.922167
2010,11,08,36.389999,36.810001,36.240002,36.709999,3284700,31.38382
2010,11,05,36.48,36.59,36.16,36.529999,4083600,31.229936
2010,11,04,36.91,37.00,36.330002,36.48,6529300,31.187191
2010,11,03,36.900002,36.970001,36.52,36.73,4394900,31.400919
2010,11,02,37.349998,37.439999,36.77,36.900002,5109800,31.546256
2010,11,01,37.700001,37.700001,36.889999,37.139999,4653400,31.751433
2010,10,29,37.41,37.630001,37.389999,37.560001,2486200,32.110497
2010,10,28,37.299999,37.529999,37.07,37.439999,2675000,32.007906
2010,10,27,37.240002,37.259998,36.84,37.169998,2689500,31.777079
2010,10,26,37.599998,37.599998,37.169998,37.389999,2440000,31.965161
2010,10,25,37.369999,37.700001,37.310001,37.50,3593800,32.059202
2010,10,22,37.130001,37.389999,37.119999,37.299999,2395800,31.888219
2010,10,21,36.950001,37.509998,36.950001,37.119999,4049800,31.734334
2010,10,20,37.169998,37.490002,37.130001,37.169998,2819300,31.777079
2010,10,19,37.189999,37.360001,36.900002,37.110001,3839400,31.725786
2010,10,18,37.27,37.439999,37.07,37.41,3254600,31.982259
2010,10,15,37.389999,37.439999,37.099998,37.279999,3471600,31.87112
2010,10,14,37.380001,37.540001,37.029999,37.25,3886400,31.845474
2010,10,13,37.00,37.52,37.00,37.48,5716400,32.042103
2010,10,12,36.599998,36.950001,36.48,36.860001,4171700,31.512058
2010,10,11,37.080002,37.18,36.450001,36.580002,4853600,31.272684
2010,10,08,37.259998,37.259998,36.639999,36.98,5020200,31.614647
2010,10,07,37.400002,37.43,37.060001,37.18,3073300,31.78563
2010,10,06,36.990002,37.299999,36.860001,37.299999,4750400,31.888219
2010,10,05,37.279999,37.400002,37.119999,37.220001,3540700,31.580451
2010,10,04,36.82,37.169998,36.73,36.990002,3180500,31.3853
2010,10,01,36.860001,36.959999,36.52,36.950001,3588700,31.35136
2010,09,30,37.009998,37.209999,36.279999,36.540001,5427200,31.003483
2010,09,29,36.919998,37.00,36.59,36.869999,3037400,31.28348
2010,09,28,36.810001,36.970001,36.310001,36.959999,4006600,31.359844
2010,09,27,37.040001,37.23,36.580002,36.740002,6488700,31.17318
2010,09,24,36.50,37.360001,36.50,37.240002,7420600,31.597421
2010,09,23,36.459999,37.43,36.099998,36.139999,3776200,30.66409
2010,09,22,36.27,37.139999,35.970001,36.630001,8749100,31.079847
2010,09,21,36.009998,36.119999,35.52,35.669998,9911700,30.265303
2010,09,20,36.330002,36.50,36.099998,36.169998,7427600,30.689543
2010,09,17,36.889999,36.889999,36.16,36.169998,8469000,30.689543
2010,09,16,36.68,36.779999,36.509998,36.740002,3656700,31.17318
2010,09,15,36.509998,36.75,36.32,36.619999,3073900,31.07136
2010,09,14,36.66,36.66,36.310001,36.470001,3787500,30.94409
2010,09,13,37.299999,37.299999,36.310001,36.639999,4004200,31.08833
2010,09,10,36.34,37.200001,36.34,37.189999,4712100,31.554994
2010,09,09,36.529999,36.740002,36.389999,36.650002,3244600,31.096817
2010,09,08,36.040001,36.470001,36.040001,36.34,3557900,30.833787
2010,09,07,35.990002,36.169998,35.84,35.950001,2767400,30.50288
2010,09,03,36.330002,36.330002,35.82,36.060001,4759100,30.596213
2010,09,02,36.119999,36.310001,36.00,36.169998,3402700,30.689543
2010,09,01,36.41,36.490002,35.990002,36.060001,4776300,30.596213
2010,08,31,35.610001,36.200001,35.540001,36.16,4945700,30.68106
2010,08,30,35.889999,36.200001,35.66,35.66,4006100,30.25682
2010,08,27,35.330002,36.02,35.310001,36.00,4907800,30.545303
2010,08,26,35.25,35.41,34.939999,35.209999,5533500,29.875003
2010,08,25,35.299999,35.580002,35.189999,35.25,4144000,29.908943
2010,08,24,35.200001,35.700001,35.16,35.509998,6017400,30.129546
2010,08,23,35.169998,35.619999,35.029999,35.41,6044200,30.044699
2010,08,20,34.869999,35.200001,34.869999,35.139999,3750200,29.815609
2010,08,19,35.139999,35.290001,34.91,35.130001,4158400,29.807126
2010,08,18,35.439999,35.540001,35.139999,35.41,4537800,30.044699
2010,08,17,35.279999,35.540001,34.939999,35.380001,4722500,30.019246
2010,08,16,34.77,35.16,34.50,35.150002,6016300,29.824096
2010,08,13,34.400002,35.169998,34.240002,34.860001,7105000,29.578036
2010,08,12,33.610001,34.439999,33.509998,34.43,9114400,29.213189
2010,08,11,33.720001,33.98,33.48,33.810001,5340100,28.687132
2010,08,10,33.419998,34.150002,33.419998,33.98,5018600,28.831372
2010,08,09,33.619999,33.869999,33.52,33.700001,4530800,28.593798
2010,08,06,33.73,33.73,33.110001,33.57,7683000,28.483495
2010,08,05,34.52,34.52,33.529999,33.849998,10074500,28.721068
2010,08,04,34.00,34.700001,34.00,34.619999,3836500,29.374399
2010,08,03,34.419998,34.419998,33.970001,33.98,4589000,28.831372
2010,08,02,35.029999,35.029999,34.310001,34.349998,6599000,29.145309
2010,07,30,33.970001,34.48,33.84,34.200001,8450500,29.018039
2010,07,29,35.029999,35.110001,34.130001,34.130001,10673500,28.958645
2010,07,28,35.91,35.91,35.380001,35.439999,3635700,30.070153
2010,07,27,35.50,36.00,35.299999,35.889999,5043800,30.45197
2010,07,26,35.400002,35.689999,35.360001,35.439999,4392200,30.070153
2010,07,23,35.419998,35.580002,35.220001,35.52,4666500,30.138033
2010,07,22,35.240002,35.48,35.09,35.360001,5973900,30.002276
2010,07,21,35.560001,35.560001,34.939999,35.029999,4740800,29.722276
2010,07,20,35.099998,35.419998,35.00,35.360001,5681300,30.002276
2010,07,19,35.700001,35.700001,35.259998,35.389999,4158800,30.027729
2010,07,16,35.919998,36.080002,35.43,35.540001,6165200,30.155003
2010,07,15,36.18,36.310001,35.860001,36.07,5567600,30.604696
2010,07,14,36.34,36.41,36.02,36.25,3449800,30.757423
2010,07,13,36.380001,36.610001,36.27,36.380001,4089100,30.867727
2010,07,12,36.02,36.27,35.799999,36.220001,5784500,30.73197
2010,07,09,36.639999,36.720001,36.150002,36.150002,6047700,30.672576
2010,07,08,36.490002,36.830002,36.23,36.720001,7242800,31.15621
2010,07,07,35.810001,36.459999,35.68,36.439999,6278400,30.681059
2010,07,06,35.759998,35.93,35.549999,35.810001,7046200,30.150626
2010,07,02,35.450001,35.639999,35.200001,35.419998,5031200,29.822258
2010,07,01,35.610001,35.68,35.130001,35.450001,8049100,29.847519
2010,06,30,35.049999,35.900002,34.950001,35.52,14095400,29.906456
2010,06,29,37.240002,37.43,36.689999,36.900002,6407300,31.068363
2010,06,28,37.310001,37.639999,37.09,37.400002,5089800,31.489344
2010,06,25,37.700001,37.799999,37.290001,37.34,8835700,31.438825
2010,06,24,37.799999,38.009998,37.50,37.57,5502900,31.632475
2010,06,23,37.639999,37.990002,37.50,37.84,4071000,31.859805
2010,06,22,37.970001,38.139999,37.66,37.709999,5165500,31.75035
2010,06,21,38.790001,38.849998,37.82,37.950001,6259600,31.952422
2010,06,18,38.939999,38.98,38.439999,38.540001,5842200,32.449179
2010,06,17,38.549999,38.98,38.369999,38.93,6003700,32.777543
2010,06,16,37.959999,38.400002,37.84,38.330002,4107000,32.272368
2010,06,15,38.459999,38.459999,37.959999,38.169998,7774300,32.137651
2010,06,14,37.98,38.32,37.759998,38.09,5297900,32.070296
2010,06,11,37.779999,37.779999,37.459999,37.66,6250600,31.708252
2010,06,10,37.700001,38.040001,37.57,37.919998,7374100,31.927161
2010,06,09,37.400002,37.709999,37.330002,37.50,10692100,31.573538
2010,06,08,74.739998,75.389999,74.360001,75.139999,19954200,31.632475
2010,06,07,73.300003,75.68,73.25,74.550003,7015400,31.384099
2010,06,04,74.279999,74.279999,73.040001,73.300003,6654200,30.857873
2010,06,03,74.559998,75.139999,74.410004,74.739998,7888200,31.464083
2010,06,02,72.080002,74.300003,72.080002,74.300003,7895800,31.278853
2010,06,01,71.050003,72.699997,71.010002,72.00,6438600,30.310597
2010,05,28,71.599998,71.839996,71.190002,71.230003,4174400,29.986443
2010,05,27,71.57,71.610001,70.790001,71.400002,5126600,30.058009
2010,05,26,71.309998,71.43,70.43,70.50,5246800,29.679126
2010,05,25,70.139999,70.949997,69.919998,70.870003,6815400,29.83489
2010,05,24,71.43,72.300003,71.050003,71.57,4867600,30.129575
2010,05,21,70.059998,71.720001,70.059998,71.720001,7023400,30.192723
2010,05,20,72.639999,72.879997,71.370003,71.519997,6000400,30.108525
2010,05,19,73.480003,73.790001,73.050003,73.550003,7605600,30.963118
2010,05,18,74.230003,74.449997,73.68,73.709999,5721400,31.030473
2010,05,17,72.919998,73.980003,72.620003,73.910004,6667400,31.114671
2010,05,14,73.190002,73.339996,72.360001,72.739998,6114200,30.622122
2010,05,13,73.290001,74.199997,73.00,73.43,5875400,30.912599
2010,05,12,72.559998,73.510002,72.150002,73.510002,6524600,30.946278
2010,05,11,71.639999,72.779999,71.360001,72.32,5140400,30.445311
2010,05,10,72.089996,72.089996,70.889999,71.93,5716800,30.281128
2010,05,07,71.010002,71.010002,69.410004,69.669998,10124200,29.329712
2010,05,06,72.449997,72.889999,69.50,70.910004,9246000,29.85173
2010,05,05,71.410004,72.849998,71.330002,72.550003,7139200,30.542138
2010,05,04,71.900002,72.00,71.110001,71.580002,8312400,30.133786
2010,05,03,71.580002,71.68,70.879997,71.470001,4553600,30.087478
2010,04,30,71.389999,71.779999,71.139999,71.160004,6576000,29.956975
2010,04,29,70.309998,71.379997,70.309998,71.190002,5929400,29.969604
2010,04,28,69.519997,70.330002,68.540001,70.300003,7443800,29.594931
2010,04,27,70.360001,70.440002,69.410004,69.470001,4404800,29.245517
2010,04,26,70.669998,70.989998,70.419998,70.610001,4236600,29.725434
2010,04,23,70.50,70.629997,69.839996,70.629997,5255400,29.733852
2010,04,22,70.25,70.889999,69.940002,70.400002,3871600,29.637029
2010,04,21,70.629997,70.900002,70.419998,70.629997,4122800,29.733852
2010,04,20,70.370003,70.529999,70.019997,70.489998,4669200,29.674915
2010,04,19,70.190002,70.360001,69.860001,70.309998,5124200,29.599139
2010,04,16,70.349998,70.809998,69.970001,70.199997,5528800,29.552831
2010,04,15,70.629997,70.900002,70.129997,70.610001,4964200,29.725434
2010,04,14,70.660004,71.150002,70.169998,70.870003,5421600,29.83489
2010,04,13,70.160004,70.860001,69.75,70.68,7381400,29.754903
2010,04,12,70.879997,71.040001,70.129997,70.360001,4816200,29.620189
2010,04,09,70.260002,70.870003,70.209999,70.82,4877200,29.81384
2010,04,08,69.790001,70.309998,69.349998,70.160004,5765600,29.535994
2010,04,07,70.480003,70.489998,69.910004,70.129997,5748800,29.317082
2010,04,06,70.650002,70.910004,70.410004,70.510002,5471400,29.475939
2010,04,05,71.480003,71.660004,70.489998,70.839996,5360200,29.613889
2010,04,01,71.089996,71.690002,71.089996,71.379997,5265000,29.839631
2010,03,31,71.169998,71.209999,70.599998,70.790001,5512400,29.592989
2010,03,30,70.900002,71.360001,70.870003,71.169998,6082200,29.751843
2010,03,29,70.669998,71.07,70.300003,70.860001,5175800,29.622252
2010,03,26,71.260002,71.260002,70.269997,70.480003,5831000,29.463398
2010,03,25,72.519997,72.550003,71.00,71.150002,8410000,29.743484
2010,03,24,72.989998,73.300003,72.050003,72.18,9006800,30.174063
2010,03,23,73.169998,73.68,73.019997,73.57,4904800,30.755137
2010,03,22,73.120003,73.25,72.669998,72.980003,6166400,30.508496
2010,03,19,73.339996,73.949997,73.239998,73.339996,5539000,30.658987
2010,03,18,73.190002,73.739998,72.989998,73.639999,4336000,30.7844
2010,03,17,73.269997,73.330002,72.75,73.169998,3369000,30.587921
2010,03,16,72.620003,73.389999,72.550003,73.269997,4055000,30.629724
2010,03,15,72.339996,72.690002,72.269997,72.559998,3758200,30.332917
2010,03,12,72.779999,73.00,72.050003,72.370003,3535800,30.253492
2010,03,11,71.989998,72.620003,71.800003,72.620003,2792400,30.358002
2010,03,10,72.110001,72.419998,71.889999,72.25,4021800,30.203326
2010,03,09,72.010002,72.599998,72.00,72.07,3365600,30.128079
2010,03,08,72.809998,72.809998,71.830002,72.150002,3749600,30.161523
2010,03,05,72.360001,72.889999,72.300003,72.690002,3623200,30.387264
2010,03,04,73.18,73.230003,71.699997,72.379997,6746000,30.25767
2010,03,03,72.730003,73.260002,72.610001,72.959999,3210200,30.500133
2010,03,02,72.599998,72.980003,72.510002,72.699997,4592800,30.391442
2010,03,01,71.989998,72.779999,71.989998,72.449997,4221000,30.286932
2010,02,26,71.779999,72.389999,71.129997,72.010002,3671400,30.102997
2010,02,25,71.57,71.779999,70.879997,71.690002,4094600,29.969225
2010,02,24,72.099998,72.339996,71.68,71.919998,2578800,30.065372
2010,02,23,72.110001,72.400002,71.68,71.879997,2297200,30.04865
2010,02,22,72.389999,72.480003,71.959999,72.290001,2646800,30.220048
2010,02,19,71.989998,72.470001,71.699997,72.360001,2998000,30.24931
2010,02,18,70.949997,72.040001,70.949997,72.029999,4300200,30.111357
2010,02,17,70.639999,71.150002,70.580002,70.970001,3416800,29.668236
2010,02,16,69.550003,70.660004,69.150002,70.620003,4646400,29.521923
2010,02,12,69.059998,69.660004,68.50,69.489998,5271600,29.049537
2010,02,11,69.260002,69.449997,68.699997,69.43,4131000,29.024456
2010,02,10,69.510002,69.730003,68.940002,69.470001,3514000,29.041178
2010,02,09,68.870003,69.82,68.870003,69.449997,3763600,29.032815
2010,02,08,68.709999,69.260002,68.519997,68.580002,3941000,28.669123
2010,02,05,68.739998,69.080002,68.07,68.629997,5895600,28.690023
2010,02,04,70.150002,70.25,68.980003,69.00,8263800,28.844699
2010,02,03,71.150002,71.150002,70.199997,70.540001,6018400,29.488479
2010,02,02,71.199997,71.620003,70.690002,71.029999,7693400,29.693318
2010,02,01,71.830002,71.830002,70.739998,71.029999,5566800,29.693318
2010,01,29,72.300003,72.309998,71.269997,71.309998,5146400,29.810368
2010,01,28,71.879997,72.459999,71.690002,71.949997,6167400,30.077913
2010,01,27,70.980003,71.790001,70.610001,71.519997,5461000,29.898156
2010,01,26,70.50,71.050003,69.949997,70.959999,5024200,29.664055
2010,01,25,71.269997,71.739998,70.639999,70.769997,3934000,29.584627
2010,01,22,71.150002,71.849998,70.860001,70.959999,7612800,29.664055
2010,01,21,71.50,71.93,70.860001,71.120003,5222000,29.730943
2010,01,20,71.540001,71.540001,71.059998,71.43,4087000,29.860534
2010,01,19,71.709999,72.25,71.449997,71.910004,5109600,30.061194
2010,01,15,71.660004,71.970001,71.110001,71.330002,3872400,29.818731
2010,01,14,71.660004,71.790001,71.190002,71.639999,2270800,29.948322
2010,01,13,71.239998,71.910004,70.860001,71.639999,4028000,29.948322
2010,01,12,70.699997,71.440002,70.550003,71.32,3686400,29.814549
2010,01,11,70.650002,70.919998,70.300003,70.790001,2452200,29.592989
2010,01,08,71.400002,71.400002,70.260002,70.720001,4445800,29.563727
2010,01,07,70.199997,71.43,69.949997,71.300003,6706800,29.80619
2010,01,06,70.309998,70.919998,69.940002,70.660004,4686800,29.333807
2010,01,05,71.160004,71.18,69.610001,70.239998,7439200,29.159445
2010,01,04,71.190002,71.279999,70.629997,70.900002,5156400,29.43344