Date,Open,High,Low,Close,Volume,Adj Close
2014,12,31,36.630001,37.040001,36.290001,36.290001,20393600,35.229978
2014,12,30,37.080002,37.189999,36.759998,36.759998,15214100,35.686246
2014,12,29,37.450001,37.52,37.169998,37.18,12203300,36.09398
2014,12,26,37.52,37.740002,37.52,37.549999,14037200,36.453172
2014,12,24,37.470001,37.599998,37.18,37.439999,12109100,36.346384
2014,12,23,37.400002,37.700001,37.299999,37.43,22169700,36.336678
2014,12,22,36.389999,37.259998,36.389999,37.209999,29227100,36.123103
2014,12,19,37.02,37.16,36.23,36.369999,76786800,35.307639
2014,12,18,36.75,37.02,36.43,37.02,32128100,35.938654
2014,12,17,35.619999,36.330002,35.330002,36.240002,31637700,35.181439
2014,12,16,35.860001,36.50,35.560001,35.560001,31166300,34.521301
2014,12,15,36.389999,36.779999,35.900002,35.919998,30633400,34.870782
2014,12,12,36.450001,36.82,36.220001,36.23,29322500,35.171729
2014,12,11,36.50,37.209999,36.439999,36.700001,25088200,35.628001
2014,12,10,36.93,37.02,36.299999,36.419998,27499900,35.356178
2014,12,09,36.669998,37.09,36.299999,36.889999,28487300,35.81245
2014,12,08,37.459999,37.73,36.939999,37.200001,28134800,36.113396
2014,12,05,37.57,37.900002,37.52,37.669998,20527600,36.569665
2014,12,04,37.400002,37.459999,37.040001,37.459999,23359100,36.3658
2014,12,03,37.68,37.889999,37.41,37.43,30660800,36.336678
2014,12,02,37.18,37.599998,37.18,37.599998,28343700,36.50171
2014,12,01,37.209999,37.619999,36.900002,37.169998,30904000,36.08427
2014,11,28,37.040001,37.689999,36.939999,37.25,19128500,36.161935
2014,11,26,36.369999,36.990002,36.279999,36.900002,24060000,35.82216
2014,11,25,36.360001,36.48,36.150002,36.32,29088500,35.2591
2014,11,24,35.889999,36.43,35.84,36.25,33317900,35.191145
2014,11,21,35.98,36.459999,35.50,35.59,56720400,34.550424
2014,11,20,34.139999,35.970001,34.00,35.950001,61994700,34.899909
2014,11,19,34.689999,34.790001,34.25,34.349998,21289500,33.346642
2014,11,18,34.189999,34.900002,34.16,34.709999,30674800,33.696127
2014,11,17,33.82,34.25,33.759998,34.240002,17646000,33.239858
2014,11,14,33.75,33.970001,33.349998,33.950001,18102500,32.958328
2014,11,13,33.349998,33.860001,33.34,33.68,26447400,32.696214
2014,11,12,33.23,33.419998,33.00,33.380001,22854400,32.404978
2014,11,11,33.360001,33.540001,33.200001,33.310001,19676600,32.337023
2014,11,10,33.43,33.490002,33.080002,33.259998,30653600,32.288481
2014,11,07,33.98,34.00,33.189999,33.580002,27604500,32.599137
2014,11,06,33.689999,34.23,33.41,33.82,25240600,32.832125
2014,11,05,34.049999,34.099998,33.599998,33.759998,34705500,32.773876
2014,11,04,34.25,34.779999,34.209999,34.540001,34695900,33.312666
2014,11,03,33.810001,34.48,33.790001,34.310001,28703600,33.090839
2014,10,31,33.740002,34.009998,32.630001,34.009998,52089700,32.801496
2014,10,30,33.580002,33.610001,32.400002,32.580002,55217900,31.422313
2014,10,29,33.759998,33.970001,33.509998,33.919998,24615200,32.714694
2014,10,28,33.23,33.75,33.23,33.740002,21857800,32.541094
2014,10,27,33.080002,33.299999,32.77,33.200001,23751900,32.020281
2014,10,24,32.720001,33.330002,32.57,33.18,27814300,32.000991
2014,10,23,32.720001,32.91,32.599998,32.689999,22254900,31.528401
2014,10,22,32.66,32.869999,32.220001,32.27,26725600,31.123327
2014,10,21,31.67,32.619999,31.58,32.610001,33278400,31.451246
2014,10,20,31.040001,31.700001,30.90,31.58,30523700,30.457845
2014,10,17,31.200001,31.709999,30.969999,31.379999,37504500,30.264951
2014,10,16,30.889999,31.51,30.75,30.85,47787400,29.753785
2014,10,15,30.540001,31.65,29.65,31.280001,92305200,30.168506
2014,10,14,31.99,32.669998,31.709999,32.139999,68671000,30.997945
2014,10,13,31.719999,32.369999,31.469999,31.469999,42110200,30.351753
2014,10,10,32.619999,32.860001,30.50,31.91,80917600,30.776119
2014,10,09,34.150002,34.43,33.580002,33.619999,28185700,32.425355
2014,10,08,33.490002,34.369999,33.139999,34.27,34960600,33.05226
2014,10,07,34.040001,34.049999,33.419998,33.470001,25972100,32.280687
2014,10,06,34.150002,34.48,33.869999,34.110001,24321100,32.897945
2014,10,03,33.66,34.18,33.470001,34.029999,25834600,32.820786
2014,10,02,33.959999,34.00,33.259998,33.52,32910800,32.32891
2014,10,01,34.610001,34.779999,33.84,33.990002,35086600,32.78221
2014,09,30,34.900002,35.00,34.41,34.82,35274600,33.582715
2014,09,29,34.060001,34.990002,33.939999,34.900002,29003100,33.659874
2014,09,26,34.259998,34.360001,33.630001,34.259998,25882300,33.042613
2014,09,25,34.68,34.790001,33.880001,34.139999,34639700,32.926878
2014,09,24,34.400002,34.849998,34.369999,34.75,18829000,33.515203
2014,09,23,34.709999,34.709999,34.380001,34.419998,25690700,33.196927
2014,09,22,34.779999,35.029999,34.549999,34.709999,25447700,33.476623
2014,09,19,35.16,35.220001,34.82,34.82,46851900,33.582715
2014,09,18,35.119999,35.169998,34.860001,35.169998,23809600,33.920277
2014,09,17,34.91,35.200001,34.740002,34.98,26278900,33.73703
2014,09,16,34.470001,35.080002,34.470001,34.93,20875700,33.688807
2014,09,15,34.709999,34.77,34.23,34.540001,22438000,33.312666
2014,09,12,34.900002,34.91,34.50,34.619999,26732600,33.389821
2014,09,11,34.790001,35.02,34.529999,35.02,21949000,33.775609
2014,09,10,34.849998,35.130001,34.669998,35.02,19964200,33.775609
2014,09,09,35.290001,35.290001,34.849998,34.91,22333100,33.669517
2014,09,08,34.959999,35.560001,34.880001,35.330002,24859600,34.074595
2014,09,05,34.919998,35.119999,34.830002,35.00,20841900,33.75632
2014,09,04,34.529999,35.09,34.52,34.91,27632400,33.669517
2014,09,03,34.82,34.880001,34.450001,34.57,26668800,33.341599
2014,09,02,34.759998,34.91,34.43,34.57,32094800,33.341599
2014,08,29,34.810001,34.939999,34.669998,34.919998,32302800,33.679161
2014,08,28,34.610001,34.810001,34.610001,34.650002,18908900,33.418758
2014,08,27,34.889999,34.939999,34.630001,34.790001,17168900,33.553783
2014,08,26,34.790001,35.049999,34.689999,34.799999,19664700,33.563426
2014,08,25,35.09,35.150002,34.650002,34.810001,18614500,33.573072
2014,08,22,35.200001,35.200001,34.91,34.939999,21196700,33.69845
2014,08,21,34.459999,35.189999,34.450001,35.150002,37164900,33.900991
2014,08,20,34.23,34.509998,34.18,34.50,27140300,33.274086
2014,08,19,34.50,34.50,34.25,34.34,29281900,33.119772
2014,08,18,34.259998,34.470001,33.98,34.41,27232200,33.187284
2014,08,15,34.099998,34.209999,33.709999,34.169998,28577600,32.955811
2014,08,14,34.049999,34.23,33.740002,33.939999,25458000,32.733984
2014,08,13,33.240002,34.150002,33.23,34.099998,36291000,32.888298
2014,08,12,32.91,33.150002,32.68,33.130001,24805600,31.952769
2014,08,11,32.82,33.240002,32.810001,33.02,27718600,31.846677
2014,08,08,32.779999,33.00,32.540001,32.599998,35484000,31.441599
2014,08,07,32.93,33.150002,32.540001,32.68,27820100,31.518758
2014,08,06,32.599998,33.189999,32.389999,32.849998,27923900,31.682716
2014,08,05,33.759998,33.779999,32.599998,32.82,49845100,31.653783
2014,08,04,33.790001,34.09,33.549999,34.049999,27250100,32.623072
2014,08,01,33.75,34.029999,33.610001,33.740002,33472400,32.326065
2014,07,31,34.09,34.25,33.810001,33.889999,35431200,32.469777
2014,07,30,34.310001,34.57,34.040001,34.349998,32782800,32.910499
2014,07,29,34.27,34.369999,34.09,34.189999,26141700,32.757204
2014,07,28,34.23,34.32,33.880001,34.23,30972200,32.795529
2014,07,25,34.150002,34.369999,33.93,34.25,31614000,32.814691
2014,07,24,34.380001,34.669998,34.099998,34.25,33180400,32.814691
2014,07,23,34.68,34.709999,34.299999,34.50,26077000,33.054214
2014,07,22,34.16,34.830002,34.07,34.790001,42915100,33.332062
2014,07,21,33.549999,34.23,33.540001,34.060001,32097200,32.632655
2014,07,18,33.799999,33.84,33.389999,33.700001,46528800,32.28774
2014,07,17,34.200001,34.360001,33.630001,33.700001,70591100,32.28774
2014,07,16,33.310001,34.740002,33.209999,34.650002,135893200,33.19793
2014,07,15,31.58,31.799999,31.16,31.709999,61006100,30.381133
2014,07,14,31.41,31.58,31.34,31.49,24244600,30.170354
2014,07,11,31.26,31.450001,31.040001,31.25,20045000,29.940411
2014,07,10,30.60,31.33,30.440001,31.26,32455100,29.949993
2014,07,09,30.84,30.98,30.690001,30.889999,28302400,29.595497
2014,07,08,31.00,31.08,30.700001,30.790001,37608700,29.499689
2014,07,07,31.09,31.200001,30.92,31.030001,22233400,29.729632
2014,07,03,31.08,31.360001,31.02,31.139999,20437600,29.835021
2014,07,02,30.99,31.049999,30.799999,30.98,16831200,29.681726
2014,07,01,30.99,31.09,30.870001,30.98,28240000,29.681726
2014,06,30,30.870001,31.00,30.66,30.90,21558400,29.605078
2014,06,27,30.870001,31.00,30.700001,30.93,30776300,29.633822
2014,06,26,30.809999,30.90,30.610001,30.780001,26722300,29.490108
2014,06,25,30.48,31.00,30.450001,30.879999,44293300,29.585916
2014,06,24,30.16,30.83,30.09,30.50,53397600,29.221842
2014,06,23,30.10,30.309999,29.85,30.23,26528900,28.963156
2014,06,20,30.07,30.200001,30.030001,30.200001,39826400,28.934414
2014,06,19,29.969999,30.09,29.889999,30.09,27166600,28.829024
2014,06,18,29.879999,29.98,29.67,29.93,34412300,28.675729
2014,06,17,29.879999,30.10,29.84,29.950001,28440600,28.694891
2014,06,16,29.719999,30.15,29.67,30.01,36407800,28.752376
2014,06,13,29.75,30.059999,29.559999,29.870001,122194300,28.618244
2014,06,12,27.860001,28.10,27.77,27.959999,31211400,26.788284
2014,06,11,28.139999,28.209999,27.799999,27.93,27747700,26.759542
2014,06,10,27.85,28.33,27.719999,28.24,34256900,27.056551
2014,06,09,28.10,28.42,27.83,27.91,39933000,26.74038
2014,06,06,27.780001,28.209999,27.73,28.17,34795600,26.989485
2014,06,05,27.559999,27.66,27.43,27.66,26546200,26.500857
2014,06,04,27.51,27.76,27.50,27.60,21612500,26.443372
2014,06,03,27.219999,27.700001,27.120001,27.66,33256300,26.500857
2014,06,02,27.309999,27.35,27.120001,27.26,20264900,26.11762
2014,05,30,26.940001,27.32,26.93,27.32,43641000,26.175105
2014,05,29,26.91,26.959999,26.719999,26.959999,20638900,25.830191
2014,05,28,26.700001,26.940001,26.66,26.879999,27150100,25.753544
2014,05,27,26.33,26.74,26.18,26.709999,27271900,25.590668
2014,05,23,26.15,26.299999,26.139999,26.290001,17172200,25.18827
2014,05,22,26.209999,26.27,26.08,26.15,15926500,25.054136
2014,05,21,26.10,26.25,26.00,26.200001,18721300,25.102042
2014,05,20,26.02,26.17,25.879999,26.040001,22292600,24.948747
2014,05,19,25.75,26.09,25.75,26.040001,22679600,24.948747
2014,05,16,26.049999,26.07,25.74,25.82,30017200,24.737965
2014,05,15,26.33,26.50,26.01,26.01,31752700,24.920003
2014,05,14,26.49,26.52,26.33,26.33,17811900,25.226593
2014,05,13,26.49,26.540001,26.33,26.450001,20525000,25.341565
2014,05,12,26.41,26.540001,26.299999,26.370001,20607800,25.264918
2014,05,09,26.370001,26.41,26.219999,26.299999,20324400,25.19785
2014,05,08,26.32,26.530001,26.219999,26.34,24166900,25.236174
2014,05,07,26.26,26.450001,26.219999,26.370001,24692800,25.264918
2014,05,06,26.16,26.379999,26.00,26.200001,21818000,25.102042
2014,05,05,26.16,26.26,25.99,26.17,20738900,25.073298
2014,05,02,26.559999,26.639999,26.40,26.41,24235200,25.087669
2014,05,01,26.51,26.67,26.389999,26.450001,19755200,25.125667
2014,04,30,26.32,26.700001,26.219999,26.690001,25863900,25.35365
2014,04,29,26.360001,26.66,26.35,26.48,22146000,25.154164
2014,04,28,26.17,26.389999,26.01,26.33,33472800,25.011674
2014,04,25,26.65,26.719999,26.190001,26.26,33614400,24.94518
2014,04,24,26.809999,26.959999,26.639999,26.75,25432800,25.410645
2014,04,23,26.799999,26.969999,26.719999,26.75,25574300,25.410645
2014,04,22,26.91,26.98,26.66,26.84,29601600,25.496139
2014,04,21,27.049999,27.049999,26.73,26.950001,20398600,25.600632
2014,04,17,26.879999,27.16,26.790001,27.040001,38112600,25.686126
2014,04,16,26.98,27.24,26.60,26.93,59033600,25.581633
2014,04,15,26.51,26.83,26.360001,26.77,45074400,25.429644
2014,04,14,26.309999,26.65,26.139999,26.559999,26957900,25.230158
2014,04,11,26.27,26.59,26.17,26.18,36121100,24.869185
2014,04,10,27.01,27.09,26.360001,26.43,40478200,25.106668
2014,04,09,26.93,27.02,26.73,26.98,34481800,25.629129
2014,04,08,26.360001,26.98,26.35,26.91,56699500,25.562634
2014,04,07,26.299999,26.74,26.200001,26.49,49813500,25.163663
2014,04,04,26.49,26.73,26.110001,26.16,47918000,24.850186
2014,04,03,26.15,26.459999,26.139999,26.41,38581300,25.087669
2014,04,02,25.959999,26.049999,25.639999,25.889999,22464700,24.593704
2014,04,01,25.799999,26.00,25.639999,25.99,23778700,24.688698
2014,03,31,25.65,26.059999,25.620001,25.809999,29336300,24.51771
2014,03,28,25.41,25.809999,25.32,25.620001,22884500,24.337225
2014,03,27,25.360001,25.75,25.290001,25.309999,27201100,24.042745
2014,03,26,25.59,25.74,25.32,25.379999,26442800,24.10924
2014,03,25,25.190001,25.67,25.17,25.459999,32317400,24.185234
2014,03,24,25.209999,25.379999,24.92,25.120001,36950600,23.862259
2014,03,21,25.610001,25.68,25.16,25.17,56861900,23.909755
2014,03,20,25.00,25.59,24.940001,25.43,37009100,24.156737
2014,03,19,24.85,25.25,24.77,25.02,34229400,23.767266
2014,03,18,24.68,24.90,24.549999,24.82,26344000,23.577279
2014,03,17,24.639999,24.82,24.49,24.700001,18525800,23.463288
2014,03,14,24.48,24.65,24.40,24.50,21807200,23.273301
2014,03,13,24.799999,25.00,24.43,24.57,26243300,23.339796
2014,03,12,24.65,24.879999,24.610001,24.76,21244800,23.520284
2014,03,11,24.780001,24.85,24.610001,24.73,26656800,23.491785
2014,03,10,24.610001,24.889999,24.58,24.84,24908100,23.596278
2014,03,07,24.700001,24.85,24.57,24.639999,25373400,23.406291
2014,03,06,24.57,24.65,24.379999,24.629999,22371700,23.396792
2014,03,05,24.700001,24.709999,24.40,24.50,21036200,23.273301
2014,03,04,24.719999,24.780001,24.50,24.610001,23661200,23.377794
2014,03,03,24.549999,24.59,24.299999,24.50,25728500,23.273301
2014,02,28,24.790001,24.85,24.57,24.76,23482700,23.520284
2014,02,27,24.799999,24.799999,24.51,24.76,20863900,23.520284
2014,02,26,24.74,24.98,24.610001,24.799999,19820200,23.55828
2014,02,25,24.67,24.709999,24.459999,24.620001,21539100,23.387294
2014,02,24,24.51,24.879999,24.41,24.629999,24145500,23.396792
2014,02,21,24.950001,24.959999,24.35,24.42,30579800,23.197307
2014,02,20,24.540001,24.85,24.50,24.74,20193800,23.501285
2014,02,19,24.65,24.719999,24.42,24.50,25686000,23.273301
2014,02,18,24.67,24.780001,24.549999,24.76,17738100,23.520284
2014,02,14,24.58,24.76,24.41,24.76,20539700,23.520284
2014,02,13,24.43,24.74,24.309999,24.700001,22922000,23.463288
2014,02,12,24.51,24.690001,24.370001,24.549999,25874100,23.320797
2014,02,11,24.35,24.52,24.33,24.469999,17911700,23.244803
2014,02,10,24.110001,24.370001,24.059999,24.290001,24571300,23.073817
2014,02,07,24.200001,24.26,23.77,24.209999,30808400,22.997821
2014,02,06,23.60,24.08,23.549999,23.99,28008400,22.788837
2014,02,05,23.700001,23.76,23.50,23.52,32476200,22.34237
2014,02,04,23.99,24.040001,23.58,23.82,50816300,22.413614
2014,02,03,24.50,24.51,23.889999,23.950001,52868200,22.53594
2014,01,31,24.450001,24.65,24.40,24.540001,28623300,23.091105
2014,01,30,24.75,24.889999,24.540001,24.74,24610100,23.279295
2014,01,29,24.75,24.959999,24.629999,24.68,27145700,23.222838
2014,01,28,24.709999,25.049999,24.57,24.90,32453800,23.429848
2014,01,27,24.77,24.99,24.66,24.719999,32564900,23.260476
2014,01,24,24.879999,25.190001,24.790001,24.809999,34838700,23.345162
2014,01,23,25.17,25.25,24.90,25.129999,40241000,23.646268
2014,01,22,25.389999,25.540001,25.15,25.309999,48749900,23.815641
2014,01,21,25.790001,25.799999,25.27,25.59,42286400,24.07911
2014,01,17,25.360001,25.860001,25.25,25.85,111758900,24.323759
2014,01,16,26.639999,26.74,26.33,26.540001,48960800,24.97302
2014,01,15,26.719999,27.120001,26.610001,26.67,58277700,25.095344
2014,01,14,26.01,26.549999,25.90,26.51,74142900,24.944791
2014,01,13,25.629999,25.99,25.42,25.50,40274500,23.994424
2014,01,10,25.50,25.85,25.50,25.530001,30588800,24.022653
2014,01,09,25.42,25.549999,25.25,25.309999,20878000,23.815641
2014,01,08,25.639999,25.709999,25.299999,25.43,29680500,23.928557
2014,01,07,25.540001,25.73,25.469999,25.59,19665100,24.07911
2014,01,06,25.77,25.790001,25.450001,25.459999,28682300,23.956784
2014,01,03,25.860001,25.90,25.60,25.780001,27796700,24.257892
2014,01,02,25.780001,25.82,25.469999,25.790001,31833300,24.267302
2013,12,31,25.809999,26.040001,25.77,25.959999,22808100,24.427263
2013,12,30,25.67,25.85,25.60,25.85,19787200,24.323759
2013,12,27,25.75,25.799999,25.48,25.60,12970600,24.08852
2013,12,26,25.43,25.700001,25.43,25.700001,16957000,24.182616
2013,12,24,25.379999,25.620001,25.35,25.43,12157900,23.928557
2013,12,23,25.27,25.43,25.18,25.32,28120800,23.825051
2013,12,20,25.110001,25.35,25.040001,25.059999,55380100,23.580402
2013,12,19,25.120001,25.24,24.889999,25.139999,31880600,23.655678
2013,12,18,24.709999,25.200001,24.530001,25.15,42680500,23.665088
2013,12,17,24.42,24.77,24.379999,24.66,28158500,23.204019
2013,12,16,24.33,24.709999,24.33,24.450001,25061100,23.006419
2013,12,13,24.209999,24.49,24.16,24.290001,20631200,22.855865
2013,12,12,24.719999,24.889999,24.42,24.469999,21917800,23.025236
2013,12,11,24.74,24.879999,24.40,24.42,24682400,22.978189
2013,12,10,24.889999,24.969999,24.66,24.82,18203700,23.354572
2013,12,09,24.84,25.08,24.68,24.93,29614700,23.458078
2013,12,06,24.969999,25.25,24.75,24.82,53871400,23.354572
2013,12,05,23.82,24.35,23.75,24.26,45399100,22.827636
2013,12,04,23.52,23.85,23.52,23.74,43501500,22.338338
2013,12,03,23.690001,23.73,23.40,23.549999,35066400,22.159555
2013,12,02,24.00,24.00,23.65,23.700001,25685300,22.3007
2013,11,29,23.90,23.99,23.76,23.84,13802900,22.432434
2013,11,27,23.639999,23.92,23.52,23.90,28419200,22.488891
2013,11,26,23.790001,23.84,23.52,23.65,30600800,22.253651
2013,11,25,24.02,24.02,23.50,23.75,43389300,22.347747
2013,11,22,24.50,24.51,23.84,23.870001,77908100,22.460663
2013,11,21,24.610001,25.290001,24.52,25.23,44050600,23.740364
2013,11,20,24.700001,24.82,24.459999,24.559999,20288600,23.109923
2013,11,19,24.74,24.870001,24.610001,24.700001,24870200,23.241658
2013,11,18,24.610001,24.700001,24.48,24.60,24712500,23.147562
2013,11,15,24.40,24.549999,24.25,24.52,22866500,23.072285
2013,11,14,24.43,24.50,24.35,24.389999,20198900,22.94996
2013,11,13,24.25,24.620001,24.200001,24.60,22990300,23.147562
2013,11,12,23.99,24.50,23.98,24.43,37813500,22.987599
2013,11,11,24.040001,24.290001,23.93,24.17,19236500,22.74295
2013,11,08,24.030001,24.120001,23.84,24.09,31502900,22.667673
2013,11,07,24.370001,24.379999,24.00,24.059999,25631100,22.639444
2013,11,06,24.059999,24.309999,23.889999,24.25,25525700,22.818226
2013,11,05,23.92,24.110001,23.77,24.030001,22849900,22.611216
2013,11,04,24.32,24.40,24.15,24.26,26639800,22.615922
2013,11,01,24.51,24.65,24.219999,24.33,28302100,22.681177
2013,10,31,24.52,24.73,24.43,24.469999,30901400,22.811689
2013,10,30,24.530001,24.68,24.40,24.50,24091800,22.839657
2013,10,29,24.40,24.67,24.35,24.52,29961700,22.858302
2013,10,28,24.18,24.49,24.17,24.360001,65581600,22.709145
2013,10,25,24.110001,24.24,24.02,24.24,59634700,22.597277
2013,10,24,23.860001,23.969999,23.780001,23.780001,47590200,22.168451
2013,10,23,23.93,24.049999,23.559999,23.74,31651100,22.131161
2013,10,22,24.17,24.200001,24.01,24.07,29010800,22.438797
2013,10,21,23.940001,24.17,23.82,24.139999,35297600,22.504053
2013,10,18,23.860001,23.98,23.68,23.879999,29579100,22.261673
2013,10,17,23.58,23.940001,23.49,23.92,28694900,22.298963
2013,10,16,23.26,23.74,23.219999,23.700001,47723400,22.093873
2013,10,15,23.40,23.59,23.32,23.389999,42957700,21.80488
2013,10,14,23.09,23.49,23.030001,23.450001,27176700,21.860815
2013,10,11,22.83,23.26,22.82,23.26,24550600,21.683691
2013,10,10,22.99,23.219999,22.92,23.10,39189400,21.534534
2013,10,09,22.51,22.959999,22.48,22.59,40435400,21.059096
2013,10,08,22.870001,22.879999,22.48,22.48,36111200,20.95655
2013,10,07,22.709999,23.00,22.57,22.83,21321300,21.282831
2013,10,04,22.60,22.85,22.60,22.809999,22550000,21.264186
2013,10,03,22.82,22.84,22.50,22.60,34888500,21.068418
2013,10,02,22.709999,22.90,22.67,22.889999,23205400,21.338764
2013,10,01,22.940001,23.040001,22.700001,22.83,25888800,21.282831
2013,09,30,22.719999,23.17,22.60,22.92,32489600,21.366732
2013,09,27,23.209999,23.389999,22.879999,22.98,28924100,21.422665
2013,09,26,23.75,23.799999,23.200001,23.41,32003300,21.823525
2013,09,25,23.780001,23.809999,23.58,23.700001,19879900,22.093873
2013,09,24,23.58,23.85,23.58,23.700001,24410100,22.093873
2013,09,23,23.700001,23.85,23.610001,23.620001,22437100,22.019294
2013,09,20,23.940001,23.959999,23.57,23.77,47069000,22.159129
2013,09,19,23.959999,24.09,23.84,23.91,28261400,22.28964
2013,09,18,23.85,23.92,23.559999,23.90,31975400,22.280318
2013,09,17,23.690001,23.889999,23.67,23.74,37540700,22.131161
2013,09,16,23.629999,23.709999,23.35,23.389999,30088500,21.80488
2013,09,13,23.049999,23.459999,23.040001,23.440001,61134800,21.851493
2013,09,12,22.780001,22.84,22.60,22.629999,29517900,21.096384
2013,09,11,22.91,22.98,22.709999,22.809999,45815300,21.264186
2013,09,10,23.07,23.129999,22.93,22.98,31705400,21.422665
2013,09,09,22.719999,23.030001,22.700001,22.91,27770600,21.35741
2013,09,06,22.690001,22.82,22.40,22.67,27606600,21.133674
2013,09,05,22.68,22.73,22.49,22.60,22552800,21.068418
2013,09,04,22.379999,22.780001,22.280001,22.639999,37941800,21.105707
2013,09,03,22.209999,22.24,21.969999,22.07,26427300,20.574335
2013,08,30,22.24,22.25,21.90,21.98,33896300,20.490435
2013,08,29,22.24,22.43,22.049999,22.059999,28303500,20.565013
2013,08,28,22.200001,22.41,22.129999,22.290001,28090000,20.779427
2013,08,27,22.120001,22.219999,22.00,22.190001,37638500,20.686204
2013,08,26,22.40,22.52,22.23,22.27,22267800,20.760782
2013,08,23,22.34,22.57,22.33,22.440001,23088700,20.919262
2013,08,22,22.26,22.389999,22.17,22.26,17380600,20.75146
2013,08,21,22.540001,22.58,22.059999,22.17,32403300,20.667559
2013,08,20,22.309999,22.68,22.299999,22.52,32084300,20.99384
2013,08,19,22.08,22.700001,22.049999,22.280001,43412200,20.770105
2013,08,16,22.059999,22.190001,21.889999,21.91,30079000,20.425179
2013,08,15,22.280001,22.41,21.969999,22.030001,40451200,20.537047
2013,08,14,22.40,22.74,22.35,22.57,23202500,21.040451
2013,08,13,22.690001,22.700001,22.389999,22.52,26099200,20.99384
2013,08,12,22.48,22.700001,22.450001,22.639999,23520400,21.105707
2013,08,09,22.41,22.549999,22.309999,22.51,25145400,20.984518
2013,08,08,22.75,22.780001,22.41,22.450001,34792500,20.928584
2013,08,07,22.709999,22.790001,22.549999,22.700001,23350900,21.161642
2013,08,06,22.879999,22.93,22.709999,22.799999,28843300,21.254864
2013,08,05,23.00,23.02,22.85,22.92,20869000,21.366732
2013,08,02,23.18,23.219999,23.00,23.219999,36242100,21.436648
2013,08,01,23.41,23.49,23.02,23.200001,37832700,21.418186
2013,07,31,23.370001,23.459999,23.26,23.34,27679200,21.547433
2013,07,30,23.299999,23.50,23.280001,23.379999,28855200,21.58436
2013,07,29,23.17,23.299999,23.07,23.24,85543100,21.455113
2013,07,26,22.940001,23.26,22.90,23.26,110474500,21.473577
2013,07,25,22.85,23.059999,22.82,23.059999,114558100,21.288937
2013,07,24,22.93,23.00,22.629999,22.93,33432700,21.168922
2013,07,23,22.85,22.99,22.639999,22.75,28521400,21.002746
2013,07,22,23.07,23.120001,22.73,22.77,35890900,21.02121
2013,07,19,23.110001,23.15,22.809999,23.040001,45866700,21.270474
2013,07,18,23.469999,23.610001,23.16,23.24,77863900,21.455113
2013,07,17,24.299999,24.43,24.040001,24.15,44084200,22.295222
2013,07,16,24.00,24.299999,23.90,24.25,34496100,22.387542
2013,07,15,23.84,23.969999,23.76,23.940001,25650100,22.101352
2013,07,12,23.950001,24.00,23.65,23.90,34561900,22.064423
2013,07,11,23.559999,24.00,23.469999,23.99,41313800,22.147511
2013,07,10,23.139999,23.299999,22.639999,23.25,50037500,21.464345
2013,07,09,23.299999,23.42,23.110001,23.139999,34739800,21.362793
2013,07,08,23.860001,23.91,23.030001,23.190001,68826600,21.408953
2013,07,05,23.950001,24.08,23.68,24.059999,17830400,22.212134
2013,07,03,23.700001,23.90,23.450001,23.76,18167200,21.935176
2013,07,02,23.870001,24.040001,23.540001,23.719999,28290100,21.898247
2013,07,01,24.35,24.42,23.84,23.889999,29698200,22.055191
2013,06,28,23.93,24.41,23.73,24.23,80413900,22.369078
2013,06,27,24.10,24.35,24.01,24.049999,25564500,22.202902
2013,06,26,24.200001,24.24,23.889999,24.01,33645000,22.165975
2013,06,25,23.83,23.940001,23.57,23.879999,34571300,22.045959
2013,06,24,24.08,24.219999,23.41,23.58,49145200,21.769
2013,06,21,24.309999,24.35,24.09,24.200001,67754000,22.341383
2013,06,20,24.73,24.75,24.10,24.190001,63565700,22.332151
2013,06,19,25.49,25.68,25.00,25.00,28843900,23.079941
2013,06,18,25.07,25.65,25.07,25.469999,36674300,23.513843
2013,06,17,25.110001,25.35,24.91,25.10,42643200,23.172261
2013,06,14,25.02,25.139999,24.84,24.92,24762700,23.006085
2013,06,13,24.459999,25.01,24.40,24.99,27707000,23.070708
2013,06,12,24.959999,25.00,24.41,24.459999,24535200,22.581413
2013,06,11,24.83,25.08,24.629999,24.709999,27077800,22.812213
2013,06,10,24.709999,25.09,24.639999,25.01,29780800,23.089173
2013,06,07,24.40,24.700001,24.219999,24.59,35539400,22.70143
2013,06,06,24.75,24.940001,24.27,24.65,40020000,22.756821
2013,06,05,25.110001,25.280001,24.65,24.700001,53335200,22.802982
2013,06,04,25.559999,25.98,25.35,25.360001,68515500,23.412292
2013,06,03,24.879999,25.450001,24.83,25.24,76493500,23.301508
2013,05,31,24.23,24.709999,24.129999,24.280001,47793200,22.415239
2013,05,30,24.280001,24.50,24.209999,24.209999,26299900,22.350614
2013,05,29,23.959999,24.379999,23.889999,24.27,31653900,22.406007
2013,05,28,24.16,24.40,24.00,24.08,31153700,22.230599
2013,05,24,23.92,24.040001,23.58,23.92,30861700,22.082887
2013,05,23,23.879999,24.120001,23.84,24.049999,38132900,22.202902
2013,05,22,24.129999,24.530001,23.940001,24.07,49686400,22.221367
2013,05,21,24.10,24.25,24.00,24.15,37917900,22.295222
2013,05,20,24.08,24.25,24.00,24.08,31324400,22.230599
2013,05,17,24.120001,24.219999,23.90,24.040001,36277400,22.193672
2013,05,16,24.059999,24.40,23.93,23.940001,29812900,22.101352
2013,05,15,23.889999,24.200001,23.809999,24.200001,33568900,22.341383
2013,05,14,24.08,24.17,23.780001,23.84,36694400,22.009032
2013,05,13,24.41,24.49,24.030001,24.08,28535200,22.230599
2013,05,10,24.42,24.540001,24.35,24.50,22554800,22.618342
2013,05,09,24.200001,24.57,24.10,24.360001,31333900,22.489095
2013,05,08,24.040001,24.290001,23.959999,24.25,24900600,22.387542
2013,05,07,23.969999,24.25,23.940001,24.15,38605600,22.295222
2013,05,06,24.17,24.209999,23.85,23.91,31009100,22.073655
2013,05,03,24.219999,24.219999,23.950001,23.959999,30085800,22.119814
2013,05,02,23.73,24.15,23.67,24.110001,33486300,22.050576
2013,05,01,23.82,24.17,23.809999,23.99,38373800,21.940825
2013,04,30,23.719999,24.00,23.639999,23.950001,41468900,21.904243
2013,04,29,23.440001,23.83,23.40,23.76,102141600,21.730472
2013,04,26,23.309999,23.559999,23.139999,23.40,101377300,21.401222
2013,04,25,23.65,23.870001,23.32,23.379999,109178000,21.38293
2013,04,24,23.280001,23.790001,23.25,23.66,54282000,21.639013
2013,04,23,22.98,23.450001,22.93,23.379999,62494100,21.38293
2013,04,22,22.48,22.940001,22.35,22.879999,52817000,20.925638
2013,04,19,22.27,22.450001,22.209999,22.440001,49101000,20.523224
2013,04,18,22.049999,22.40,21.90,22.24,76237300,20.340306
2013,04,17,21.790001,22.139999,21.57,21.93,79461200,20.056786
2013,04,16,21.469999,21.93,21.42,21.92,64767000,20.04764
2013,04,15,21.50,21.709999,21.360001,21.379999,38459200,19.553765
2013,04,12,21.74,21.799999,21.469999,21.68,34028000,19.828141
2013,04,11,21.73,21.91,21.49,21.83,59295600,19.965328
2013,04,10,21.719999,22.42,21.709999,22.26,67102900,20.358598
2013,04,09,21.110001,21.889999,21.059999,21.75,61518700,19.892161
2013,04,08,20.889999,21.09,20.799999,21.09,34213000,19.288537
2013,04,05,20.940001,20.969999,20.75,20.940001,36721600,19.15135
2013,04,04,21.049999,21.190001,20.959999,21.139999,28702500,19.334266
2013,04,03,21.450001,21.50,21.01,21.049999,36620800,19.251953
2013,04,02,21.52,21.58,21.32,21.459999,28166700,19.626932
2013,04,01,21.67,21.700001,21.32,21.43,33718100,19.599495
2013,03,28,21.85,21.91,21.60,21.84,33336700,19.974474
2013,03,27,21.620001,21.98,21.51,21.83,45370900,19.965328
2013,03,26,21.280001,21.77,21.25,21.77,39548500,19.910453
2013,03,25,21.389999,21.42,21.08,21.15,32740700,19.343412
2013,03,22,21.15,21.34,21.08,21.33,30803200,19.508037
2013,03,21,21.01,21.139999,20.90,21.040001,32607200,19.242809
2013,03,20,21.309999,21.360001,21.110001,21.18,29919000,19.37085
2013,03,19,21.26,21.360001,21.01,21.139999,42546000,19.334266
2013,03,18,21.24,21.49,21.190001,21.26,35154400,19.444016
2013,03,15,21.610001,21.700001,21.27,21.379999,52949600,19.553765
2013,03,14,21.74,21.85,21.51,21.65,28836500,19.800703
2013,03,13,21.559999,21.700001,21.459999,21.66,24617400,19.809849
2013,03,12,21.66,21.73,21.450001,21.639999,28617300,19.791557
2013,03,11,21.530001,21.74,21.280001,21.690001,42148200,19.837287
2013,03,08,21.950001,22.040001,21.469999,21.58,44990500,19.736682
2013,03,07,21.799999,21.99,21.75,21.889999,42380000,20.020202
2013,03,06,21.530001,21.790001,21.51,21.75,37188900,19.892161
2013,03,05,21.34,21.59,21.299999,21.51,38796400,19.672662
2013,03,04,21.16,21.290001,20.959999,21.27,47545800,19.453162
2013,03,01,20.790001,21.190001,20.66,21.030001,45695700,19.233663
2013,02,28,20.91,21.08,20.82,20.879999,34808000,19.096474
2013,02,27,20.60,21.040001,20.51,20.93,46966600,19.142204
2013,02,26,20.49,20.85,20.41,20.58,67247100,18.8221
2013,02,25,20.57,20.65,20.23,20.23,41525600,18.501996
2013,02,22,20.32,20.49,20.10,20.42,34534800,18.675767
2013,02,21,20.75,20.76,20.120001,20.25,60754500,18.520288
2013,02,20,21.09,21.10,20.700001,20.73,46119800,18.959287
2013,02,19,21.18,21.209999,21.059999,21.09,31061600,19.288537
2013,02,15,21.23,21.299999,20.99,21.120001,33809100,19.315975
2013,02,14,21.129999,21.280001,21.059999,21.23,35262200,19.416578
2013,02,13,21.219999,21.299999,21.15,21.25,21267200,19.43487
2013,02,12,21.030001,21.25,20.99,21.190001,28391400,19.379996
2013,02,11,21.00,21.059999,20.92,21.030001,18897200,19.233663
2013,02,08,20.90,21.09,20.879999,21.00,28150100,19.206225
2013,02,07,20.969999,20.969999,20.700001,20.809999,41015200,19.032454
2013,02,06,21.16,21.200001,20.91,20.99,32361000,19.197079
2013,02,05,21.139999,21.33,21.059999,21.18,30076500,19.37085
2013,02,04,21.299999,21.379999,21.15,21.16,38345600,19.146776
2013,02,01,21.190001,21.360001,21.09,21.360001,31867100,19.327748
2013,01,31,21.299999,21.32,21.02,21.040001,36534100,19.038194
2013,01,30,21.290001,21.459999,21.219999,21.370001,34151300,19.336797
2013,01,29,21.09,21.299999,21.01,21.280001,105703100,19.25536
2013,01,28,21.01,21.09,20.99,21.049999,105398300,19.047241
2013,01,25,21.040001,21.07,20.879999,20.959999,107632800,18.965804
2013,01,24,21.10,21.18,20.93,20.950001,58396800,18.956757
2013,01,23,21.200001,21.219999,21.040001,21.110001,42432300,19.101534
2013,01,22,21.280001,21.290001,21.030001,21.17,51127400,19.155825
2013,01,18,21.360001,21.440001,21.030001,21.25,143760400,19.228213
2013,01,17,22.120001,23.059999,22.110001,22.68,101020600,20.522159
2013,01,16,21.91,22.200001,21.85,22.110001,36763700,20.006391
2013,01,15,21.950001,22.129999,21.780001,21.879999,33990300,19.798273
2013,01,14,21.98,22.129999,21.75,22.00,35724500,19.906856
2013,01,11,21.799999,22.07,21.77,22.00,44944700,19.906856
2013,01,10,21.610001,21.82,21.530001,21.799999,44621600,19.725884
2013,01,09,21.219999,21.469999,21.200001,21.450001,34290000,19.409185
2013,01,08,21.23,21.559999,21.02,21.09,48672000,19.083436
2013,01,07,21.280001,21.450001,21.18,21.25,36352100,19.228213
2013,01,04,21.360001,21.389999,21.049999,21.16,30142500,19.146776
2013,01,03,21.40,21.48,21.139999,21.32,41054100,19.291553
2013,01,02,21.15,21.379999,21.049999,21.379999,47623000,19.345844
2012,12,31,20.25,20.66,20.16,20.620001,41139500,18.658154
2012,12,28,20.35,20.49,20.209999,20.23,25906900,18.305259
2012,12,27,20.700001,20.76,20.309999,20.51,31704300,18.558619
2012,12,26,20.74,20.93,20.639999,20.65,22488700,18.685299
2012,12,24,20.65,20.73,20.51,20.639999,14193100,18.67625
2012,12,21,20.66,20.85,20.48,20.77,61993100,18.793882
2012,12,20,21.209999,21.24,20.879999,21.030001,34005500,19.029145
2012,12,19,21.07,21.309999,20.860001,21.10,52804600,19.092485
2012,12,18,20.68,20.99,20.57,20.959999,41601200,18.965804
2012,12,17,20.549999,20.690001,20.360001,20.57,34959900,18.61291
2012,12,14,20.52,20.74,20.35,20.530001,34149500,18.576717
2012,12,13,20.629999,20.92,20.440001,20.49,41607600,18.540522
2012,12,12,20.860001,20.99,20.540001,20.67,48354700,18.703396
2012,12,11,20.16,20.74,20.15,20.65,51036500,18.685299
2012,12,10,20.15,20.17,19.98,20.08,27273200,18.16953
2012,12,07,20.33,20.360001,20.030001,20.16,41701200,18.241919
2012,12,06,19.99,20.290001,19.969999,20.16,46291200,18.241919
2012,12,05,19.940001,20.02,19.74,19.85,45847000,17.961414
2012,12,04,19.629999,20.049999,19.610001,19.969999,57942400,18.069996
2012,12,03,19.879999,19.92,19.50,19.540001,50637000,17.680909
2012,11,30,19.629999,19.77,19.42,19.57,51427800,17.708053
2012,11,29,19.83,20.040001,19.459999,19.530001,64926300,17.67186
2012,11,28,19.889999,20.110001,19.639999,20.09,43226300,18.178579
2012,11,27,19.950001,20.190001,19.92,19.93,44893200,18.033802
2012,11,26,19.690001,19.92,19.620001,19.889999,67047900,17.997607
2012,11,23,19.530001,19.84,19.51,19.719999,51711900,17.843781
2012,11,21,19.52,19.549999,19.23,19.360001,95636000,17.518034
2012,11,20,19.879999,19.879999,19.35,19.51,85743300,17.653762
2012,11,19,19.99,20.450001,19.73,20.25,69433800,18.323356
2012,11,16,20.07,20.26,19.77,20.190001,50855500,18.269065
2012,11,15,20.01,20.290001,19.98,20.030001,45733800,18.124288
2012,11,14,20.42,20.50,19.950001,19.959999,58961300,18.060947
2012,11,13,20.57,20.82,20.18,20.280001,56379200,18.350503
2012,11,12,20.879999,20.91,20.65,20.77,27267000,18.793882
2012,11,09,20.809999,21.139999,20.799999,20.799999,35017900,18.821027
2012,11,08,20.90,21.129999,20.82,20.83,38090000,18.848173
2012,11,07,21.540001,21.549999,20.90,20.91,70960100,18.920562
2012,11,06,21.73,22.00,21.629999,21.73,49860500,19.662544
2012,11,05,22.02,22.110001,21.719999,21.84,48797400,19.762079
2012,11,02,22.389999,22.540001,22.02,22.059999,51737600,19.757555
2012,11,01,21.76,22.41,21.719999,22.26,50359300,19.936682
2012,10,31,22.01,22.09,21.59,21.629999,40612800,19.372435
2012,10,26,21.77,22.02,21.60,21.950001,92415400,19.659037
2012,10,25,21.58,21.75,21.51,21.690001,79226400,19.426174
2012,10,24,21.73,21.74,21.41,21.459999,33237800,19.220178
2012,10,23,21.32,21.77,21.299999,21.59,47194400,19.336611
2012,10,22,21.40,21.57,21.299999,21.459999,36500300,19.220178
2012,10,19,21.67,21.690001,21.219999,21.27,55622300,19.05001
2012,10,18,21.82,21.860001,21.60,21.67,42921800,19.408261
2012,10,17,21.27,21.98,21.27,21.790001,99053800,19.515737
2012,10,16,21.99,22.469999,21.950001,22.35,80707000,20.017288
2012,10,15,21.530001,21.90,21.50,21.73,49513800,19.461998
2012,10,12,21.58,21.85,21.40,21.48,46274000,19.238091
2012,10,11,21.870001,21.879999,21.52,21.68,36817700,19.417217
2012,10,10,21.90,22.00,21.700001,21.76,47188900,19.488868
2012,10,09,22.16,22.190001,21.85,21.90,66317400,19.614255
2012,10,08,22.620001,22.620001,22.40,22.51,29698200,20.160589
2012,10,05,22.66,22.90,22.58,22.68,38344600,20.312845
2012,10,04,22.58,22.620001,22.27,22.469999,52980100,20.124763
2012,10,03,22.860001,22.969999,22.49,22.549999,49772700,20.196413
2012,10,02,22.889999,23.00,22.66,22.84,36381100,20.456146
2012,10,01,22.75,23.17,22.68,22.76,55261300,20.384496
2012,09,28,23.059999,23.059999,22.59,22.66,47920800,20.294932
2012,09,27,22.76,23.139999,22.65,23.09,43872200,20.680053
2012,09,26,22.57,22.75,22.48,22.65,49734700,20.285976
2012,09,25,22.950001,22.969999,22.51,22.540001,49535100,20.187458
2012,09,24,22.93,22.950001,22.52,22.799999,48846500,20.42032
2012,09,21,23.219999,23.27,23.01,23.129999,56246600,20.715877
2012,09,20,23.09,23.18,22.99,23.18,33083000,20.76066
2012,09,19,23.50,23.51,23.139999,23.15,39459800,20.73379
2012,09,18,23.309999,23.52,23.139999,23.370001,41948200,20.930829
2012,09,17,23.290001,23.440001,23.16,23.309999,36169000,20.87709
2012,09,14,23.450001,23.540001,23.23,23.370001,47983700,20.930829
2012,09,13,23.01,23.41,22.83,23.360001,52998300,20.921873
2012,09,12,23.389999,23.58,23.059999,23.190001,44862700,20.769616
2012,09,11,23.299999,23.65,23.200001,23.34,54237700,20.90396
2012,09,10,23.950001,24.60,23.17,23.26,80584600,20.83231
2012,09,07,24.129999,24.700001,24.01,24.190001,86282100,21.665244
2012,09,06,24.469999,25.10,24.459999,25.10,40187600,22.480266
2012,09,05,24.40,24.780001,24.190001,24.389999,38595800,21.844369
2012,09,04,25.030001,25.059999,24.27,24.42,40688000,21.871238
2012,08,31,24.50,25.00,24.48,24.83,43447800,22.238446
2012,08,30,24.57,24.639999,24.15,24.27,37182200,21.736894
2012,08,29,24.93,24.959999,24.540001,24.67,60462600,22.095145
2012,08,28,24.790001,25.01,24.68,25.00,33119500,22.390702
2012,08,27,24.860001,24.940001,24.75,24.84,34424700,22.247402
2012,08,24,25.049999,25.07,24.700001,24.91,45187500,22.310096
2012,08,23,25.58,25.59,24.93,25.040001,51397600,22.426528
2012,08,22,25.889999,26.01,25.66,25.73,33619400,23.04451
2012,08,21,26.33,26.34,25.99,26.110001,31661300,23.38485
2012,08,20,26.219999,26.33,26.10,26.23,25600800,23.492325
2012,08,17,26.57,26.629999,26.209999,26.33,30376900,23.581888
2012,08,16,26.440001,26.65,26.34,26.59,25699700,23.814751
2012,08,15,26.23,26.469999,26.190001,26.27,26081000,23.52815
2012,08,14,26.799999,26.809999,26.379999,26.48,27470400,23.716232
2012,08,13,26.76,26.83,26.41,26.690001,23619700,23.904314
2012,08,10,26.700001,26.90,26.530001,26.879999,24930300,24.074482
2012,08,09,26.639999,26.889999,26.57,26.700001,26465300,23.913271
2012,08,08,26.48,26.74,26.299999,26.60,27034400,23.823708
2012,08,07,26.459999,26.639999,26.35,26.50,27077800,23.734145
2012,08,06,26.219999,26.559999,26.200001,26.309999,24613200,23.563975
2012,08,03,26.25,26.35,25.98,26.23,30692600,23.492325
2012,08,02,25.74,26.26,25.68,25.91,34309900,23.004207
2012,08,01,25.83,26.00,25.67,25.93,29207700,23.021964
2012,07,31,25.76,26.040001,25.700001,25.700001,26616900,22.817759
2012,07,30,25.98,26.200001,25.68,25.76,25878100,22.87103
2012,07,27,25.68,26.07,25.469999,26.02,33344000,23.101871
2012,07,26,25.59,25.84,25.34,25.50,37808200,22.640188
2012,07,25,25.02,25.530001,25.00,25.129999,34407600,22.311683
2012,07,24,25.190001,25.219999,24.790001,25.01,33637600,22.205142
2012,07,23,25.049999,25.360001,24.799999,25.26,36378200,22.427104
2012,07,20,25.870001,26.00,25.50,25.52,48844000,22.657946
2012,07,19,26.35,26.35,25.82,26.059999,36555800,23.137384
2012,07,18,25.200001,26.42,25.049999,26.209999,67503500,23.270561
2012,07,17,25.33,25.66,24.85,25.379999,63631500,22.533646
2012,07,16,25.23,25.309999,25.00,25.129999,36984500,22.311683
2012,07,13,24.799999,25.389999,24.76,25.25,35972100,22.418226
2012,07,12,25.16,25.17,24.68,24.74,53147600,21.965422
2012,07,11,25.57,25.620001,25.219999,25.389999,34809100,22.542524
2012,07,10,25.85,26.42,25.440001,25.559999,47231600,22.693459
2012,07,09,26.049999,26.209999,25.809999,26.17,27910200,23.235048
2012,07,06,26.440001,26.50,25.93,26.16,32515300,23.22617
2012,07,05,26.809999,26.84,26.370001,26.549999,20324500,23.572431
2012,07,03,26.719999,26.860001,26.559999,26.860001,12515500,23.847666
2012,07,02,26.51,26.73,26.389999,26.67,21739700,23.678974
2012,06,29,26.280001,26.65,26.209999,26.65,35082300,23.661216
2012,06,28,26.00,26.030001,25.450001,25.83,40166600,22.933179
2012,06,27,26.110001,26.34,26.059999,26.219999,23642100,23.27944
2012,06,26,26.16,26.280001,25.74,26.01,34935400,23.092992
2012,06,25,26.60,26.65,25.879999,26.049999,41787800,23.128505
2012,06,22,26.879999,26.959999,26.67,26.940001,100360700,23.918694
2012,06,21,27.51,27.59,26.610001,26.709999,47571100,23.714487
2012,06,20,27.48,27.75,27.379999,27.639999,28164900,24.540188
2012,06,19,27.59,27.629999,27.25,27.51,30060200,24.424768
2012,06,18,27.290001,27.610001,27.219999,27.42,30432300,24.344861
2012,06,15,27.02,27.440001,26.879999,27.34,51838900,24.273833
2012,06,14,26.58,27.059999,26.42,26.98,38301200,23.954207
2012,06,13,26.459999,26.870001,26.34,26.540001,30496500,23.563554
2012,06,12,26.120001,26.540001,26.049999,26.52,29132000,23.545796
2012,06,11,26.549999,26.629999,25.959999,25.99,28041300,23.075235
2012,06,08,25.879999,26.48,25.85,26.41,26750500,23.448132
2012,06,07,26.370001,26.43,25.889999,25.940001,29534200,23.030843
2012,06,06,25.51,26.110001,25.43,26.07,33553600,23.146263
2012,06,05,25.040001,25.57,25.00,25.43,29491300,22.578039
2012,06,04,25.280001,25.360001,24.84,25.040001,39903700,22.231778
2012,06,01,25.40,25.709999,25.120001,25.139999,40246400,22.320562
2012,05,31,25.780001,26.07,25.700001,25.84,42240200,22.942058
2012,05,30,25.90,26.190001,25.799999,26.129999,33089800,23.199533
2012,05,29,26.040001,26.32,25.860001,26.09,35052800,23.16402
2012,05,25,25.719999,25.85,25.57,25.74,19122200,22.853272
2012,05,24,25.57,25.780001,25.309999,25.65,37129200,22.773366
2012,05,23,25.469999,25.51,24.92,25.440001,61969600,22.586918
2012,05,22,26.27,26.280001,25.780001,26.030001,46037700,23.11075
2012,05,21,26.059999,26.190001,25.68,26.15,41389400,23.217291
2012,05,18,26.24,26.57,26.049999,26.07,43444900,23.146263
2012,05,17,26.469999,26.66,26.190001,26.190001,31503200,23.252806
2012,05,16,26.91,26.99,26.49,26.50,44629300,23.528039
2012,05,15,27.049999,27.25,26.82,26.879999,35712100,23.865421
2012,05,14,27.35,27.40,26.879999,27.02,39447300,23.989722
2012,05,11,27.26,27.950001,27.200001,27.629999,34937400,24.531309
2012,05,10,27.34,27.459999,26.959999,27.24,36239000,24.185048
2012,05,09,27.08,27.35,26.75,27.190001,40599300,24.140656
2012,05,08,27.48,27.60,27.01,27.370001,53087400,24.30047
2012,05,07,27.83,27.98,27.65,27.76,37385900,24.646731
2012,05,04,28.32,28.379999,27.84,27.90,34573600,24.771029
2012,05,03,29.26,29.27,28.42,28.559999,41219000,25.35701
2012,05,02,28.82,29.27,28.719999,29.18,40434700,25.721029
2012,05,01,28.469999,29.049999,28.370001,28.950001,43316200,25.518294
2012,04,30,28.42,28.540001,28.290001,28.40,28810500,25.033489
2012,04,27,28.110001,28.530001,28.10,28.379999,33310200,25.01586
2012,04,26,27.799999,28.299999,27.75,28.219999,46644900,24.874826
2012,04,25,27.43,27.91,27.35,27.860001,40854600,24.557501
2012,04,24,27.35,27.60,27.24,27.309999,35010600,24.072697
2012,04,23,27.33,27.57,27.24,27.450001,37791200,24.196103
2012,04,20,27.719999,27.969999,27.57,27.60,38058500,24.328321
2012,04,19,27.870001,28.09,27.440001,27.690001,43035900,24.407653
2012,04,18,27.58,28.110001,27.459999,27.950001,72249100,24.636833
2012,04,17,28.450001,28.780001,28.41,28.469999,61288000,25.095191
2012,04,16,28.26,28.549999,28.139999,28.41,37480000,25.042304
2012,04,13,28.35,28.389999,28.08,28.09,34480900,24.760237
2012,04,12,27.969999,28.52,27.93,28.48,37053200,25.104006
2012,04,11,27.68,28.00,27.629999,27.85,26668200,24.548687
2012,04,10,27.700001,27.860001,27.41,27.450001,36272100,24.196103
2012,04,09,27.73,27.90,27.59,27.76,22965500,24.469355
2012,04,05,27.870001,28.10,27.799999,28.07,22033800,24.742607
2012,04,04,27.870001,28.030001,27.60,27.93,30845100,24.619203
2012,04,03,28.309999,28.370001,27.950001,28.110001,34152500,24.777867
2012,04,02,28.040001,28.450001,27.99,28.379999,28853500,25.01586
2012,03,30,28.389999,28.450001,28.02,28.120001,43024400,24.786681
2012,03,29,27.75,28.18,27.67,28.16,39616000,24.821939
2012,03,28,28.129999,28.25,27.799999,27.799999,35152000,24.504612
2012,03,27,28.24,28.280001,28.07,28.190001,24365100,24.848383
2012,03,26,28.01,28.26,27.959999,28.190001,32799700,24.848383
2012,03,23,27.940001,27.99,27.68,27.879999,24899500,24.575129
2012,03,22,27.73,27.950001,27.610001,27.90,23395100,24.592759
2012,03,21,27.790001,27.889999,27.700001,27.780001,22212900,24.486985
2012,03,20,27.65,27.90,27.559999,27.75,22684900,24.46054
2012,03,19,27.66,27.90,27.540001,27.74,26937200,24.451725
2012,03,16,27.82,27.959999,27.700001,27.73,54672100,24.44291
2012,03,15,27.50,27.85,27.43,27.75,34191900,24.46054
2012,03,14,27.450001,27.90,27.34,27.459999,46835700,24.204916
2012,03,13,27.120001,27.50,27.120001,27.49,33796800,24.23136
2012,03,12,27.00,27.08,26.91,26.99,24006900,23.79063
2012,03,09,26.940001,27.17,26.870001,27.07,29396700,23.861146
2012,03,08,27.00,27.040001,26.75,26.84,37261600,23.658411
2012,03,07,26.58,27.00,26.52,26.91,32720900,23.720113
2012,03,06,26.25,26.629999,26.200001,26.610001,37196700,23.455675
2012,03,05,26.91,26.91,26.360001,26.540001,32332200,23.393973
2012,03,02,26.90,27.030001,26.77,26.92,29632800,23.728928
2012,03,01,27.059999,27.139999,26.709999,26.860001,39413000,23.67604
2012,02,29,27.25,27.299999,26.84,26.879999,41856200,23.693668
2012,02,28,26.93,27.299999,26.82,27.24,32820500,24.010995
2012,02,27,26.52,27.200001,26.450001,26.889999,46022400,23.702483
2012,02,24,26.719999,26.799999,26.450001,26.700001,39309500,23.535007
2012,02,23,26.559999,26.860001,26.35,26.66,33800100,23.499748
2012,02,22,27.059999,27.35,26.51,26.73,51973800,23.56145
2012,02,21,27.34,27.370001,27.01,27.16,34911800,23.940478
2012,02,17,26.860001,27.50,26.82,27.370001,74254100,24.125586
2012,02,16,26.40,26.950001,26.35,26.83,42450700,23.649596
2012,02,15,26.879999,26.879999,26.50,26.58,35832700,23.429231
2012,02,14,26.57,26.780001,26.50,26.780001,25409300,23.605524
2012,02,13,26.83,26.84,26.52,26.700001,24723000,23.535007
2012,02,10,26.74,26.790001,26.450001,26.700001,33616000,23.535007
2012,02,09,26.91,27.00,26.790001,26.860001,35754200,23.67604
2012,02,08,26.66,26.99,26.610001,26.85,37072100,23.667226
2012,02,07,26.629999,26.74,26.43,26.639999,33101300,23.482118
2012,02,06,26.549999,26.73,26.360001,26.719999,36772600,23.552635
2012,02,03,26.67,26.950001,26.58,26.74,42191600,23.570264
2012,02,02,26.59,26.74,26.459999,26.49,34780300,23.164794
2012,02,01,26.74,26.84,26.51,26.549999,46330600,23.217262
2012,01,31,26.790001,26.799999,26.280001,26.42,45325300,23.103581
2012,01,30,26.51,26.799999,26.27,26.74,60694100,23.383412
2012,01,27,26.66,26.84,26.59,26.73,50587400,23.374667
2012,01,26,26.950001,27.00,26.60,26.75,61678200,23.392157
2012,01,25,26.84,26.950001,26.50,26.90,54757900,23.523328
2012,01,24,26.700001,26.98,26.610001,26.90,56220400,23.523328
2012,01,23,26.35,26.889999,26.34,26.709999,69663500,23.357177
2012,01,20,25.870001,26.469999,25.50,26.379999,101272500,23.068601
2012,01,19,25.52,25.68,25.370001,25.629999,64946300,22.412746
2012,01,18,25.129999,25.48,25.01,25.389999,62687000,22.202873
2012,01,17,25.18,25.40,24.969999,25.040001,60438600,21.896809
2012,01,13,25.690001,25.719999,25.10,25.139999,63313400,21.984255
2012,01,12,25.85,25.90,25.540001,25.75,44420500,22.517684
2012,01,11,25.43,25.889999,25.34,25.799999,57170000,22.561407
2012,01,10,25.709999,25.92,25.51,25.59,41060900,22.377768
2012,01,09,25.40,25.559999,25.219999,25.469999,47478600,22.272831
2012,01,06,25.209999,25.40,25.01,25.25,36343500,22.080447
2012,01,05,25.059999,25.450001,24.98,25.40,49490600,22.211618
2012,01,04,24.57,25.129999,24.530001,25.110001,47504000,21.958021
2012,01,03,24.620001,24.889999,24.389999,24.540001,44845600,21.459572
2011,12,30,24.43,24.620001,24.25,24.25,21710100,21.205974
2011,12,29,24.360001,24.58,24.280001,24.549999,22319300,21.468315
2011,12,28,24.52,24.559999,24.18,24.23,23703400,21.188484
2011,12,27,24.450001,24.700001,24.40,24.559999,24136000,21.47706
2011,12,23,24.129999,24.40,24.040001,24.40,24832700,21.337145
2011,12,22,23.83,24.10,23.76,24.02,32002200,21.004846
2011,12,21,23.950001,24.09,23.43,23.68,45222100,20.707525
2011,12,20,23.49,23.98,23.440001,23.84,46309500,20.84744
2011,12,19,23.389999,23.48,23.049999,23.10,42243000,20.20033
2011,12,16,23.469999,23.889999,23.23,23.23,94567200,20.314011
2011,12,15,23.58,23.67,23.25,23.309999,38692600,20.383969
2011,12,14,23.48,23.559999,23.139999,23.309999,56395100,20.383969
2011,12,13,24.049999,24.059999,23.42,23.559999,78519000,20.602587
2011,12,12,24.18,24.290001,23.610001,24.00,94831300,20.987356
2011,12,09,24.41,25.10,24.379999,25.01,44071500,21.870574
2011,12,08,25.450001,25.530001,24.629999,24.709999,58000600,21.608231
2011,12,07,25.33,25.780001,25.129999,25.66,54791500,22.438981
2011,12,06,25.09,25.48,25.00,25.35,49516000,22.167895
2011,12,05,25.030001,25.200001,24.790001,25.01,42526800,21.870574
2011,12,02,25.01,25.139999,24.60,24.639999,41486500,21.547018
2011,12,01,24.870001,24.969999,24.40,24.92,51820400,21.791871
2011,11,30,24.280001,24.940001,24.23,24.91,73450200,21.783126
2011,11,29,23.49,23.90,23.42,23.58,44191100,20.620077
2011,11,28,23.280001,23.57,23.25,23.459999,39753000,20.515139
2011,11,25,22.549999,23.219999,22.51,22.73,28346900,19.876774
2011,11,23,23.040001,23.139999,22.690001,22.700001,52698400,19.850541
2011,11,22,23.379999,23.530001,23.09,23.24,48479200,20.322756
2011,11,21,24.030001,24.15,23.35,23.57,58579300,20.611332
2011,11,18,24.17,24.43,24.02,24.290001,45683600,21.240954
2011,11,17,24.90,24.950001,24.120001,24.34,62125300,21.284677
2011,11,16,25.129999,25.50,24.879999,24.940001,74241700,21.809361
2011,11,15,24.66,25.459999,24.620001,25.34,77391300,22.15915
2011,11,14,24.780001,24.90,24.48,24.629999,49418100,21.538273
2011,11,11,24.309999,24.90,24.299999,24.85,43867200,21.730658
2011,11,10,24.139999,24.25,23.74,24.059999,45508700,21.039824
2011,11,09,24.24,24.32,23.799999,23.84,56872200,20.84744
2011,11,08,24.48,24.77,24.26,24.75,55961900,21.643211
2011,11,07,23.700001,24.309999,23.629999,24.280001,51137900,21.232209
2011,11,04,24.040001,24.07,23.66,23.74,46476000,20.759992
2011,11,03,23.790001,24.23,23.280001,24.200001,58297700,21.162251
2011,11,02,24.02,24.059999,23.549999,23.85,56626000,20.672545
2011,11,01,24.110001,24.35,23.82,23.90,68002400,20.715883
2011,10,31,24.57,24.92,24.49,24.540001,43121800,21.270619
2011,10,28,24.870001,25.030001,24.73,24.98,44897400,21.651998
2011,10,27,24.93,25.200001,24.85,25.129999,84559200,21.782014
2011,10,26,24.799999,24.84,24.34,24.700001,58249900,21.409303
2011,10,25,24.469999,24.85,24.389999,24.629999,60939200,21.348627
2011,10,24,24.049999,24.790001,24.02,24.59,138273600,21.313957
2011,10,21,23.860001,24.25,23.799999,24.030001,123273100,20.828565
2011,10,20,23.879999,23.879999,23.35,23.610001,88682000,20.46452
2011,10,19,24.01,24.50,23.860001,24.24,139956200,21.010586
2011,10,18,23.17,23.49,23.07,23.40,85272200,20.282496
2011,10,17,23.32,23.60,23.139999,23.280001,47936100,20.178485
2011,10,14,23.440001,23.50,23.25,23.50,44894100,20.369174
2011,10,13,23.02,23.459999,22.959999,23.389999,51288900,20.273829
2011,10,12,23.00,23.280001,22.98,23.120001,59913300,20.039801
2011,10,11,22.76,23.00,22.610001,22.99,50604700,19.92712
2011,10,10,22.48,22.889999,22.469999,22.879999,40172800,19.831774
2011,10,07,22.07,22.50,21.91,22.290001,58425800,19.320379
2011,10,06,21.92,22.049999,21.67,22.030001,58483000,19.095018
2011,10,05,21.25,21.969999,21.059999,21.85,70932100,18.938998
2011,10,04,20.450001,21.27,20.40,21.219999,77896900,18.39293
2011,10,03,21.18,21.40,20.57,20.620001,95768300,17.872868
2011,09,30,21.93,22.07,21.33,21.34,64453700,18.496944
2011,09,29,22.379999,22.60,21.870001,22.209999,85510500,19.251036
2011,09,28,22.610001,22.709999,22.299999,22.309999,74789100,19.337713
2011,09,27,22.50,22.98,22.370001,22.540001,88219700,19.537072
2011,09,26,22.16,22.440001,21.790001,22.24,64847800,19.277039
2011,09,23,21.389999,22.27,21.219999,22.16,74135600,19.207698
2011,09,22,21.549999,21.90,21.34,21.620001,94232800,18.739641
2011,09,21,22.18,22.50,21.90,21.940001,66811700,19.017008
2011,09,20,21.99,22.469999,21.860001,22.200001,71495200,19.242369
2011,09,19,21.77,22.059999,21.629999,21.93,57738000,19.00834
2011,09,16,21.65,22.09,21.43,21.969999,90738900,19.04301
2011,09,15,21.309999,21.67,21.219999,21.540001,53239300,18.670299
2011,09,14,20.889999,21.40,20.709999,21.120001,58352700,18.306254
2011,09,13,20.32,20.90,20.209999,20.76,60222400,17.994215
2011,09,12,19.530001,20.290001,19.52,20.280001,53318000,17.578164
2011,09,09,19.75,20.219999,19.66,19.700001,61406600,17.075436
2011,09,08,20.049999,20.299999,19.809999,19.90,42985100,17.24879
2011,09,07,20.02,20.139999,19.860001,20.08,46090100,17.404809
2011,09,06,19.25,19.58,19.16,19.540001,44255600,16.936752
2011,09,02,19.799999,19.93,19.57,19.639999,42807600,17.023428
2011,09,01,20.280001,20.35,19.99,19.99,40781200,17.326799
2011,08,31,20.23,20.41,20.02,20.129999,55288500,17.448147
2011,08,30,20.190001,20.35,19.92,20.24,39098800,17.543493
2011,08,29,19.940001,20.309999,19.83,20.299999,40646100,17.595499
2011,08,26,19.43,19.969999,19.27,19.77,53819400,17.13611
2011,08,25,19.83,19.879999,19.40,19.42,51597200,16.832739
2011,08,24,19.58,19.879999,19.370001,19.799999,53521400,17.162112
2011,08,23,19.360001,19.709999,19.299999,19.709999,54210800,17.084102
2011,08,22,19.549999,19.68,19.26,19.379999,48904000,16.798067
2011,08,19,19.610001,19.959999,19.16,19.190001,79157400,16.633381
2011,08,18,20.15,20.18,19.549999,19.77,92196400,17.13611
2011,08,17,20.58,20.98,20.40,20.67,51304900,17.916206
2011,08,16,20.74,21.07,20.50,20.790001,44763700,18.020219
2011,08,15,20.75,20.93,20.629999,20.889999,46288900,18.106895
2011,08,12,20.780001,20.91,20.559999,20.65,54183200,17.89887
2011,08,11,20.139999,21.00,20.07,20.76,75327100,17.994215
2011,08,10,20.27,20.51,19.77,19.93,95403800,17.274793
2011,08,09,20.280001,20.620001,19.52,20.60,116628500,17.855532
2011,08,08,20.24,20.870001,20.08,20.110001,137491600,17.430813
2011,08,05,21.00,21.200001,20.209999,20.790001,101800300,18.020219
2011,08,04,21.469999,21.809999,20.84,20.85,86743900,18.072225
2011,08,03,21.60,21.969999,21.35,21.809999,65640300,18.904327
2011,08,02,22.01,22.190001,21.709999,21.719999,56976600,18.644294
2011,08,01,22.57,22.690001,21.90,22.24,51674300,19.090659
2011,07,29,22.35,22.620001,22.219999,22.33,51897500,19.167915
2011,07,28,22.469999,22.879999,22.33,22.549999,36736700,19.35676
2011,07,27,22.65,22.75,22.35,22.530001,59198500,19.339594
2011,07,26,23.030001,23.15,22.83,22.90,45573600,19.657198
2011,07,25,22.940001,23.280001,22.799999,23.030001,40716100,19.76879
2011,07,22,22.940001,23.25,22.780001,23.129999,45085500,19.854628
2011,07,21,22.35,22.879999,22.17,22.809999,80125400,19.579943
2011,07,20,23.10,23.219999,22.90,22.99,57158800,19.734454
2011,07,19,22.440001,23.10,22.440001,23.059999,55706900,19.794541
2011,07,18,22.290001,22.43,22.08,22.280001,45195400,19.124996
2011,07,15,22.27,22.559999,22.200001,22.370001,49959400,19.202251
2011,07,14,22.559999,22.700001,22.209999,22.27,47571900,19.116411
2011,07,13,22.57,22.73,22.32,22.48,43265500,19.296673
2011,07,12,22.620001,22.719999,22.24,22.450001,51048100,19.270922
2011,07,11,22.84,22.98,22.73,22.85,34663100,19.614279
2011,07,08,22.959999,23.200001,22.809999,23.09,35838800,19.820293
2011,07,07,22.889999,23.389999,22.860001,23.23,53107000,19.940468
2011,07,06,22.450001,22.82,22.440001,22.75,43269800,19.52844
2011,07,05,22.690001,22.690001,22.360001,22.440001,33358200,19.262338
2011,07,01,22.209999,22.58,22.10,22.530001,35837100,19.339594
2011,06,30,21.48,22.219999,21.48,22.16,53930200,19.021988
2011,06,29,21.530001,21.57,21.309999,21.389999,31660400,18.361025
2011,06,28,21.42,21.540001,21.26,21.49,36515100,18.446864
2011,06,27,21.17,21.48,21.00,21.34,45183400,18.318106
2011,06,24,21.610001,21.74,21.18,21.200001,124407700,18.197931
2011,06,23,21.200001,21.719999,21.059999,21.709999,54189000,18.63571
2011,06,22,21.540001,21.610001,21.379999,21.40,37679600,18.369609
2011,06,21,21.459999,21.690001,21.219999,21.65,55384300,18.584207
2011,06,20,21.190001,21.42,21.17,21.33,37358400,18.309522
2011,06,17,21.68,21.68,21.07,21.190001,96504000,18.189347
2011,06,16,21.459999,21.790001,21.27,21.42,53634800,18.386777
2011,06,15,21.68,21.83,21.40,21.42,48556700,18.386777
2011,06,14,21.60,21.92,21.549999,21.82,51995000,18.730134
2011,06,13,21.43,21.60,21.280001,21.389999,43550000,18.361025
2011,06,10,21.73,21.799999,21.26,21.379999,53233300,18.352441
2011,06,09,21.870001,22.01,21.700001,21.76,36986100,18.678631
2011,06,08,21.959999,22.129999,21.73,21.82,49513200,18.730134
2011,06,07,22.040001,22.440001,22.00,22.059999,60300000,18.936148
2011,06,06,21.74,21.950001,21.66,21.83,49667100,18.738718
2011,06,03,21.790001,22.10,21.67,21.73,53937700,18.652878
2011,06,02,22.01,22.33,21.860001,22.09,53445700,18.9619
2011,06,01,22.450001,22.48,21.98,22.00,56011400,18.884645
2011,05,31,22.450001,22.639999,22.32,22.51,59575300,19.322426
2011,05,27,22.459999,22.52,22.110001,22.209999,67162300,19.064907
2011,05,26,22.620001,22.639999,22.450001,22.50,44432200,19.313841
2011,05,25,22.52,22.83,22.41,22.68,49375900,19.468352
2011,05,24,22.889999,22.91,22.59,22.610001,51736300,19.408265
2011,05,23,22.92,23.030001,22.76,22.860001,64900000,19.622863
2011,05,20,23.459999,23.540001,23.15,23.219999,63124700,19.931884
2011,05,19,23.32,23.870001,23.200001,23.540001,98367500,20.206571
2011,05,18,23.60,23.959999,23.52,23.879999,65592900,20.498423
2011,05,17,23.370001,23.57,23.08,23.549999,86074100,20.215153
2011,05,16,23.32,23.950001,23.27,23.639999,74471600,20.292409
2011,05,13,23.66,23.799999,23.360001,23.41,53099500,20.094979
2011,05,12,23.25,23.83,23.23,23.709999,66300000,20.352496
2011,05,11,23.290001,23.629999,23.200001,23.41,85800000,20.094979
2011,05,10,22.85,23.200001,22.82,23.030001,66314300,19.76879
2011,05,09,23.129999,23.200001,22.65,22.76,73296400,19.537024
2011,05,06,23.459999,23.59,23.129999,23.25,100005900,19.957636
2011,05,05,23.43,23.860001,23.17,23.610001,94292200,20.266658
2011,05,04,23.049999,23.559999,22.719999,23.50,137107200,20.172234
2011,05,03,22.809999,23.459999,22.67,23.23,110500000,19.785099
2011,05,02,23.02,23.18,22.809999,22.91,71970500,19.512554
2011,04,29,22.799999,23.190001,22.629999,23.15,156189000,19.716962
2011,04,28,22.450001,22.870001,22.450001,22.799999,55000000,19.418866
2011,04,27,22.540001,22.68,22.33,22.629999,68452900,19.274076
2011,04,26,21.82,22.530001,21.809999,22.48,105300000,19.14632
2011,04,25,21.370001,22.01,21.33,21.940001,81676700,18.686401
2011,04,21,21.389999,21.49,21.190001,21.459999,77640100,18.277581
2011,04,20,21.209999,21.440001,20.940001,21.41,174554500,18.234997
2011,04,19,19.67,19.98,19.620001,19.860001,81426500,16.914855
2011,04,18,19.530001,19.74,19.450001,19.620001,46481400,16.710446
2011,04,15,19.60,19.75,19.530001,19.75,44283000,16.821167
2011,04,14,19.639999,19.66,19.41,19.58,52706900,16.676377
2011,04,13,19.879999,19.950001,19.719999,19.780001,38977500,16.846719
2011,04,12,20.01,20.07,19.690001,19.76,52110300,16.829684
2011,04,11,20.07,20.200001,20.01,20.120001,43166300,17.136298
2011,04,08,20.040001,20.200001,19.950001,20.02,46474900,17.051128
2011,04,07,19.92,20.09,19.82,20.030001,51606400,17.059645
2011,04,06,19.860001,19.950001,19.709999,19.950001,56267400,16.991509
2011,04,05,19.59,19.879999,19.549999,19.709999,62605700,16.787098
2011,04,04,19.790001,19.799999,19.360001,19.49,69372800,16.599724
2011,04,01,20.379999,20.379999,19.559999,19.719999,82621500,16.795615
2011,03,31,20.290001,20.370001,19.940001,20.18,87528000,17.1874
2011,03,30,20.42,20.459999,20.110001,20.459999,54565700,17.425877
2011,03,29,20.27,20.290001,19.98,20.280001,59545200,17.272571
2011,03,28,20.440001,20.66,20.33,20.34,37109400,17.323673
2011,03,25,20.299999,20.60,20.209999,20.370001,52478400,17.349225
2011,03,24,20.51,20.51,20.280001,20.379999,49378300,17.35774
2011,03,23,20.09,20.360001,20.01,20.290001,37924600,17.281088
2011,03,22,20.18,20.209999,19.98,20.15,45962800,17.161849
2011,03,21,19.90,20.389999,19.879999,20.190001,43392300,17.195917
2011,03,18,19.98,20.15,19.879999,19.93,74001300,16.974474
2011,03,17,20.02,20.059999,19.799999,19.90,59048300,16.948922
2011,03,16,20.030001,20.370001,19.709999,19.809999,84812700,16.872269
2011,03,15,20.23,20.33,20.01,20.18,80464000,17.1874
2011,03,14,20.66,20.879999,20.620001,20.84,48954200,17.749525
2011,03,11,20.629999,20.959999,20.610001,20.870001,45640700,17.775077
2011,03,10,20.940001,21.02,20.719999,20.790001,69121300,17.706941
2011,03,09,21.08,21.34,20.940001,21.200001,60415900,18.056139
2011,03,08,21.26,21.26,21.02,21.129999,57165700,17.996519
2011,03,07,21.690001,21.74,21.08,21.209999,57520200,18.064655
2011,03,04,21.879999,22.08,21.40,21.559999,64664800,18.362752
2011,03,03,21.66,21.879999,21.65,21.790001,50504000,18.558645
2011,03,02,21.42,21.700001,21.40,21.49,52192300,18.303133
2011,03,01,21.610001,21.690001,21.35,21.389999,57987400,18.217962
2011,02,28,21.75,21.84,21.370001,21.469999,66390100,18.286098
2011,02,25,21.52,22.00,21.459999,21.860001,53475700,18.618264
2011,02,24,21.10,21.41,21.030001,21.290001,54496400,18.132793
2011,02,23,21.700001,21.719999,21.01,21.15,83648300,18.013553
2011,02,22,21.950001,22.190001,21.73,21.809999,64515600,18.575678
2011,02,18,22.09,22.209999,22.01,22.139999,55060500,18.856741
2011,02,17,21.68,22.059999,21.67,21.969999,50185500,18.711951
2011,02,16,21.57,21.879999,21.43,21.75,55214100,18.524576
2011,02,15,21.48,21.549999,21.280001,21.450001,50640200,18.269066
2011,02,14,21.629999,21.799999,21.50,21.57,45134600,18.371269
2011,02,11,21.629999,21.85,21.52,21.76,43716600,18.533094
2011,02,10,21.43,21.84,21.35,21.799999,56661800,18.567161
2011,02,09,21.530001,21.60,21.42,21.459999,44601400,18.277581
2011,02,08,21.65,21.68,21.40,21.639999,48215100,18.430888
2011,02,07,21.74,21.860001,21.629999,21.690001,43643100,18.473474
2011,02,04,21.469999,21.700001,21.43,21.68,39353500,18.464957
2011,02,03,21.41,21.65,21.299999,21.57,39846000,18.371269
2011,02,02,21.48,21.709999,21.469999,21.559999,46928100,18.208593
2011,02,01,21.49,21.700001,21.280001,21.48,60971000,18.141029
2011,01,31,21.549999,21.639999,21.030001,21.459999,90844300,18.124137
2011,01,28,21.76,21.889999,21.35,21.459999,55193100,18.124137
2011,01,27,21.76,21.940001,21.65,21.75,58069200,18.369059
2011,01,26,21.77,21.90,21.66,21.75,57196100,18.369059
2011,01,25,21.280001,21.57,21.17,21.549999,72327200,18.200147
2011,01,24,21.030001,21.24,20.93,21.24,82375700,17.938336
2011,01,21,20.950001,21.040001,20.809999,20.82,63697600,17.583623
2011,01,20,20.940001,20.950001,20.620001,20.950001,56170800,17.693416
2011,01,19,21.07,21.129999,20.950001,21.01,43339000,17.744089
2011,01,18,21.030001,21.200001,20.940001,21.08,55272100,17.803207
2011,01,14,21.35,21.42,20.969999,21.08,154888800,17.803207
2011,01,13,21.26,21.32,21.08,21.290001,104066300,17.980564
2011,01,12,21.27,21.33,21.07,21.299999,53380600,17.989009
2011,01,11,20.83,21.120001,20.74,21.049999,64452600,17.77787
2011,01,10,20.709999,20.77,20.57,20.690001,51449700,17.473831
2011,01,07,20.709999,20.77,20.27,20.66,74806100,17.448494
2011,01,06,20.67,20.82,20.549999,20.77,116669000,17.541396
2011,01,05,21.190001,21.209999,20.90,20.940001,61810500,17.68497
2011,01,04,21.120001,21.200001,21.049999,21.15,75206200,17.862326
2011,01,03,21.01,21.049999,20.780001,20.85,58223800,17.60896
2010,12,31,21.030001,21.059999,20.940001,21.030001,15743700,17.76098
2010,12,30,20.950001,21.08,20.93,21.02,18876000,17.752534
2010,12,29,20.940001,21.059999,20.879999,20.940001,20848400,17.68497
2010,12,28,20.809999,20.93,20.76,20.879999,21169600,17.634296
2010,12,27,20.75,20.860001,20.65,20.84,18604300,17.600514
2010,12,23,20.84,20.92,20.700001,20.84,27960800,17.600514
2010,12,22,20.950001,21.02,20.809999,20.889999,49206900,17.642741
2010,12,21,21.27,21.27,21.08,21.10,34102300,17.820099
2010,12,20,21.389999,21.43,21.200001,21.23,34211900,17.92989
2010,12,17,21.309999,21.49,21.27,21.459999,57138100,18.124137
2010,12,16,21.35,21.389999,21.25,21.299999,35224900,17.989009
2010,12,15,21.35,21.50,21.280001,21.280001,42701400,17.972119
2010,12,14,21.40,21.559999,21.299999,21.469999,41699300,18.132583
2010,12,13,22.01,22.02,21.34,21.50,78296300,18.15792
2010,12,10,21.91,21.98,21.799999,21.91,52407700,18.504187
2010,12,09,22.01,22.07,21.719999,21.809999,79874700,18.419732
2010,12,08,21.690001,21.90,21.66,21.82,68959600,18.428177
2010,12,07,21.84,21.860001,21.58,21.58,46991400,18.225484
2010,12,06,21.610001,21.76,21.549999,21.700001,31861200,18.326832
2010,12,03,21.629999,21.780001,21.620001,21.690001,43907400,18.318386
2010,12,02,21.50,21.77,21.48,21.700001,48095800,18.326832
2010,12,01,21.459999,21.60,21.42,21.48,52939300,18.141029
2010,11,30,21.18,21.299999,21.07,21.16,52406500,17.870771
2010,11,29,21.15,21.450001,21.120001,21.33,46887900,18.014346
2010,11,26,21.24,21.43,21.10,21.34,19147500,18.022792
2010,11,24,21.23,21.57,21.17,21.389999,42449700,18.065019
2010,11,23,21.040001,21.219999,20.809999,21.09,44856200,17.811653
2010,11,22,20.92,21.280001,20.879999,21.25,40328600,17.946782
2010,11,19,20.969999,21.200001,20.879999,21.139999,49134200,17.85388
2010,11,18,21.049999,21.24,20.92,21.02,68847000,17.752534
2010,11,17,21.02,21.219999,20.93,21.08,44262100,17.803207
2010,11,16,21.129999,21.27,20.879999,21.07,62890100,17.794761
2010,11,15,21.65,21.66,21.26,21.299999,50076900,17.989009
2010,11,12,21.440001,21.809999,21.33,21.530001,100662400,18.183257
2010,11,11,20.690001,21.23,20.549999,21.209999,69682800,17.912999
2010,11,10,21.15,21.17,20.82,21.040001,48072100,17.769426
2010,11,09,21.200001,21.35,21.030001,21.16,46639500,17.870771
2010,11,08,21.34,21.50,21.17,21.23,53006900,17.92989
2010,11,05,21.01,21.290001,20.969999,21.24,55960500,17.938336
2010,11,04,20.66,21.02,20.559999,20.969999,66048200,17.710306
2010,11,03,20.34,20.52,20.219999,20.48,53044600,17.296474
2010,11,02,20.639999,20.700001,20.290001,20.34,60959100,17.044798
2010,11,01,20.35,20.67,20.34,20.57,51593700,17.237536
2010,10,29,20.450001,20.559999,20.01,20.049999,60774400,16.801779
2010,10,28,20.290001,20.530001,20.02,20.469999,71144000,17.153736
2010,10,27,19.93,20.200001,19.809999,20.190001,48151900,16.919099
2010,10,26,19.790001,20.110001,19.73,20.040001,56344600,16.7934
2010,10,25,19.950001,20.00,19.799999,19.870001,45769400,16.650941
2010,10,22,19.790001,19.93,19.75,19.84,50129800,16.625801
2010,10,21,19.75,19.860001,19.57,19.76,74287500,16.558761
2010,10,20,19.299999,19.780001,19.290001,19.639999,84884600,16.458201
2010,10,19,19.01,19.389999,18.90,19.209999,85409800,16.097864
2010,10,18,19.26,19.32,18.969999,19.190001,54985100,16.081105
2010,10,15,19.440001,19.469999,19.200001,19.32,64052800,16.190043
2010,10,14,19.309999,19.459999,19.200001,19.32,59255900,16.190043
2010,10,13,19.98,20.030001,19.16,19.24,173827300,16.123004
2010,10,12,19.65,19.799999,19.440001,19.77,94743400,16.567141
2010,10,11,19.59,19.75,19.530001,19.559999,52722400,16.391162
2010,10,08,19.40,19.58,19.209999,19.52,46528700,16.357643
2010,10,07,19.370001,19.540001,19.209999,19.40,51794600,16.257083
2010,10,06,19.209999,19.370001,19.129999,19.309999,54990000,16.181663
2010,10,05,19.08,19.290001,19.030001,19.15,61004600,16.047584
2010,10,04,19.25,19.299999,18.77,18.870001,67082000,15.812947
2010,10,01,19.469999,20.35,18.879999,19.32,41275000,16.190043
2010,09,30,19.34,19.60,19.110001,19.200001,75382200,16.089485
2010,09,29,19.48,19.620001,19.120001,19.24,62484300,16.123004
2010,09,28,19.309999,19.57,19.10,19.51,61019600,16.349263
2010,09,27,19.40,19.43,19.18,19.24,51071000,16.123004
2010,09,24,19.23,19.450001,19.18,19.42,55749300,16.273843
2010,09,23,18.85,19.309999,18.75,18.98,51954700,15.905125
2010,09,22,19.040001,19.25,18.889999,19.01,61569400,15.930266
2010,09,21,18.879999,19.27,18.84,19.139999,69131400,16.039204
2010,09,20,18.889999,18.959999,18.690001,18.93,44935100,15.863226
2010,09,17,19.030001,19.08,18.67,18.809999,70436600,15.762666
2010,09,16,18.700001,18.98,18.58,18.969999,69165800,15.896745
2010,09,15,18.73,18.77,18.540001,18.719999,56107300,15.687247
2010,09,14,18.530001,18.799999,18.34,18.74,64479500,15.704007
2010,09,13,18.219999,18.559999,18.200001,18.559999,73870900,15.553168
2010,09,10,17.950001,18.10,17.84,17.969999,68814700,15.058751
2010,09,09,18.049999,18.08,17.93,18.00,65019600,15.083892
2010,09,08,18.040001,18.049999,17.75,17.90,101747000,15.000092
2010,09,07,18.360001,18.41,18.049999,18.120001,58636500,15.184452
2010,09,03,18.52,18.59,18.200001,18.43,59143200,15.444229
2010,09,02,18.23,18.33,18.08,18.280001,53192100,15.318531
2010,09,01,17.940001,18.27,17.889999,18.139999,73611500,15.20121
2010,08,31,17.879999,17.92,17.60,17.67,111601400,14.807354
2010,08,30,18.25,18.309999,17.940001,17.959999,73718900,15.050371
2010,08,27,18.23,18.52,17.809999,18.370001,135184300,15.39395
2010,08,26,18.60,18.610001,18.120001,18.18,69586000,15.234731
2010,08,25,18.26,18.59,18.18,18.48,63350600,15.486128
2010,08,24,18.559999,18.68,18.389999,18.41,75107400,15.427469
2010,08,23,18.92,18.98,18.60,18.700001,71954400,15.670488
2010,08,20,18.92,19.00,18.76,18.91,95174400,15.846466
2010,08,19,18.969999,19.129999,18.809999,18.90,159900400,15.838086
2010,08,18,19.530001,19.780001,19.469999,19.59,58982400,16.416302
2010,08,17,19.719999,19.870001,19.50,19.530001,60836400,16.366023
2010,08,16,19.139999,19.559999,19.110001,19.469999,48721100,16.315742
2010,08,13,19.33,19.49,19.15,19.15,57384800,16.047584
2010,08,12,19.17,19.73,19.08,19.450001,86580600,16.298984
2010,08,11,19.530001,19.58,19.299999,19.43,99079200,16.282223
2010,08,10,20.110001,20.17,19.700001,19.82,136352400,16.60904
2010,08,09,20.790001,20.790001,20.41,20.65,46082800,17.304575
2010,08,06,20.450001,20.809999,20.41,20.65,50833800,17.304575
2010,08,05,20.639999,20.790001,20.459999,20.67,44475000,17.321336
2010,08,04,20.809999,20.860001,20.450001,20.73,85639700,17.371615
2010,08,03,21.01,21.030001,20.709999,20.870001,60929200,17.356533
2010,08,02,20.90,21.280001,20.73,21.15,50316200,17.589394
2010,07,30,20.77,20.92,20.58,20.60,67395900,17.131987
2010,07,29,21.389999,21.48,20.76,21.030001,83811400,17.489597
2010,07,28,21.639999,21.690001,21.290001,21.33,51673900,17.739091
2010,07,27,21.68,21.74,21.389999,21.58,53975800,17.947003
2010,07,26,21.68,21.74,21.41,21.709999,50929500,18.055117
2010,07,23,21.639999,21.719999,21.33,21.690001,62115500,18.038485
2010,07,22,21.35,21.98,21.34,21.780001,74465500,18.113334
2010,07,21,21.57,21.65,21.18,21.26,71775300,17.680876
2010,07,20,21.16,21.73,21.10,21.65,72666400,18.005219
2010,07,19,21.17,21.610001,21.16,21.59,63430400,17.95532
2010,07,16,21.43,21.48,21.00,21.02,80451500,17.48128
2010,07,15,21.34,21.59,21.01,21.51,118558200,17.888788
2010,07,14,22.059999,22.25,21.280001,21.360001,199002600,17.764041
2010,07,13,20.969999,22.280001,20.82,21.01,103191800,17.472963
2010,07,12,20.309999,20.65,20.299999,20.57,56587900,17.107037
2010,07,09,20.059999,20.280001,19.959999,20.24,52843800,16.832593
2010,07,08,20.34,20.360001,19.83,20.10,65407600,16.716162
2010,07,07,19.459999,20.17,19.389999,20.139999,72806800,16.749427
2010,07,06,19.549999,19.76,19.25,19.48,60697600,16.200539
2010,07,02,19.209999,19.370001,18.959999,19.200001,58093400,15.967678
2010,07,01,19.43,19.620001,19.00,19.25,88020000,16.009259
2010,06,30,19.700001,20.030001,19.40,19.450001,64294700,16.17559
2010,06,29,20.00,20.049999,19.65,19.790001,79050800,16.458351
2010,06,28,20.110001,20.59,19.91,20.360001,54468400,16.932391
2010,06,25,20.40,20.41,19.889999,20.030001,94683200,16.657947
2010,06,24,20.620001,20.790001,20.200001,20.32,62003900,16.899124
2010,06,23,20.940001,21.02,20.66,20.809999,61352400,17.306633
2010,06,22,21.129999,21.33,20.860001,20.98,58831100,17.448013
2010,06,21,21.67,21.690001,21.059999,21.190001,48844300,17.622661
2010,06,18,21.559999,21.65,21.18,21.40,64872600,17.797306
2010,06,17,21.59,21.690001,21.200001,21.52,37270900,17.897105
2010,06,16,21.41,21.65,21.209999,21.49,43764600,17.872155
2010,06,15,21.110001,21.559999,21.01,21.48,62082000,17.863838
2010,06,14,20.950001,21.139999,20.82,20.889999,68877500,17.373165
2010,06,11,20.309999,20.75,20.280001,20.639999,49491800,17.165252
2010,06,10,20.35,20.60,20.25,20.549999,57168300,17.090404
2010,06,09,20.389999,20.60,19.860001,19.93,58981200,16.574782
2010,06,08,20.219999,20.23,19.74,20.18,91377800,16.782694
2010,06,07,20.940001,21.030001,20.24,20.309999,65435200,16.890808
2010,06,04,21.540001,21.60,20.790001,20.950001,67919400,17.423065
2010,06,03,21.959999,22.00,21.469999,21.90,54614400,18.213131
2010,06,02,21.389999,21.83,21.16,21.809999,61537200,18.138283
2010,06,01,21.299999,21.74,21.129999,21.18,57164500,17.614344
2010,05,28,21.68,21.75,21.23,21.42,72712600,17.81394
2010,05,27,21.16,21.799999,21.120001,21.76,83236800,18.096701
2010,05,26,21.10,21.50,20.700001,20.700001,85666800,17.215152
2010,05,25,20.120001,20.870001,20.030001,20.85,96151400,17.339899
2010,05,24,20.950001,21.219999,20.610001,20.67,56436100,17.190202
2010,05,21,20.41,21.17,20.18,20.91,111769100,17.389798
2010,05,20,21.02,21.24,20.629999,20.790001,106551000,17.290001
2010,05,19,21.52,21.709999,21.00,21.60,89530600,17.963637
2010,05,18,22.139999,22.23,21.33,21.43,76636100,17.822256
2010,05,17,21.75,22.049999,21.41,22.02,64550400,18.31293
2010,05,14,22.190001,22.209999,21.530001,21.889999,83526200,18.204814
2010,05,13,23.030001,23.17,22.360001,22.50,62099000,18.712121
2010,05,12,22.60,23.139999,22.49,23.09,83343400,19.202795
2010,05,11,22.32,22.860001,22.10,22.280001,102689700,18.529159
2010,05,10,22.290001,22.559999,22.16,22.549999,112607400,18.753703
2010,05,07,21.26,21.700001,20.459999,21.309999,139360500,17.722458
2010,05,06,22.15,22.379999,19.90,21.51,160695900,17.888788
2010,05,05,22.10,22.379999,21.90,22.17,96854100,18.437677
2010,05,04,22.93,22.950001,22.40,22.559999,90704300,18.630619
2010,05,03,22.98,23.440001,22.90,23.26,55449900,19.208697
2010,04,30,23.450001,23.459999,22.809999,22.84,81864000,18.861851
2010,04,29,23.33,23.51,23.299999,23.49,59059400,19.398637
2010,04,28,23.41,23.459999,22.91,23.26,109052100,19.208697
2010,04,27,23.73,23.879999,23.299999,23.35,78937600,19.283022
2010,04,26,24.08,24.129999,23.809999,23.82,57727600,19.671159
2010,04,23,23.950001,24.059999,23.73,24.040001,56963700,19.852842
2010,04,22,23.549999,24.059999,23.32,23.99,73666100,19.81155
2010,04,21,24.10,24.129999,23.540001,23.799999,73899300,19.654642
2010,04,20,24.200001,24.25,23.90,24.120001,65991400,19.918908
2010,04,19,23.91,24.040001,23.540001,24.00,71310800,19.819808
2010,04,16,24.059999,24.16,23.77,23.92,102974900,19.753742
2010,04,15,23.83,24.370001,23.799999,24.219999,110819600,20.001489
2010,04,14,23.57,23.690001,23.27,23.52,159980600,19.423412
2010,04,13,22.65,22.82,22.469999,22.77,122395600,18.804043
2010,04,12,22.690001,22.73,22.440001,22.540001,49353000,18.614104
2010,04,09,22.40,22.57,22.360001,22.549999,45528700,18.622361
2010,04,08,22.379999,22.41,22.16,22.309999,40824500,18.424163
2010,04,07,22.43,22.68,22.25,22.450001,62539800,18.539779
2010,04,06,22.43,22.48,22.26,22.40,47056500,18.498487
2010,04,05,22.48,22.65,22.34,22.59,34942900,18.655394
2010,04,01,22.40,22.639999,22.200001,22.389999,45491000,18.490229
2010,03,31,22.32,22.50,22.200001,22.290001,45983800,18.407647
2010,03,30,22.40,22.540001,22.18,22.34,37886300,18.448938
2010,03,29,22.42,22.49,22.26,22.33,34467900,18.44068
2010,03,26,22.43,22.59,22.07,22.24,45700500,18.366355
2010,03,25,22.690001,22.73,22.309999,22.35,52428700,18.457197
2010,03,24,22.530001,22.67,22.32,22.43,54729000,18.523262
2010,03,23,22.389999,22.75,22.360001,22.67,64740900,18.72146
2010,03,22,21.870001,22.299999,21.84,22.24,47405700,18.366355
2010,03,19,22.25,22.389999,21.809999,21.99,77998500,18.159899
2010,03,18,22.190001,22.35,22.01,22.200001,54458500,18.333323
2010,03,17,22.059999,22.35,21.91,22.24,77805900,18.366355
2010,03,16,21.23,22.040001,21.200001,22.01,123060900,18.176416
2010,03,15,21.16,21.32,21.049999,21.17,34378000,17.482722
2010,03,12,21.309999,21.370001,21.18,21.27,39584500,17.565305
2010,03,11,21.139999,21.27,20.99,21.25,53778700,17.548788
2010,03,10,20.950001,21.290001,20.91,21.190001,58435600,17.499239
2010,03,09,20.68,21.200001,20.66,20.940001,83168700,17.292783
2010,03,08,20.809999,20.879999,20.700001,20.77,35742100,17.152393
2010,03,05,20.66,20.84,20.450001,20.790001,45879700,17.168909
2010,03,04,20.60,20.610001,20.26,20.530001,62750100,16.954195
2010,03,03,20.76,20.82,20.440001,20.52,49909900,16.945936
2010,03,02,20.99,21.09,20.58,20.700001,59399000,17.094585
2010,03,01,20.68,20.940001,20.620001,20.870001,51203300,17.234975
2010,02,26,20.60,20.68,20.43,20.530001,47795300,16.954195
2010,02,25,20.370001,20.66,20.219999,20.629999,48789400,17.036776
2010,02,24,20.52,20.809999,20.50,20.700001,51070100,17.094585
2010,02,23,20.84,20.950001,20.290001,20.389999,62245300,16.838578
2010,02,22,20.950001,20.959999,20.65,20.870001,38730600,17.234975
2010,02,19,20.719999,20.969999,20.58,20.82,40760000,17.193683
2010,02,18,20.639999,20.85,20.549999,20.84,42613600,17.2102
2010,02,17,20.860001,20.860001,20.530001,20.66,47296700,17.061551
2010,02,16,20.620001,20.85,20.549999,20.719999,69083400,17.1111
2010,02,12,19.959999,20.68,19.790001,20.43,91108900,16.871612
2010,02,11,19.629999,20.200001,19.549999,20.059999,58837300,16.566056
2010,02,10,19.59,19.870001,19.450001,19.690001,56250600,16.260501
2010,02,09,19.639999,19.889999,19.440001,19.65,69454100,16.227467
2010,02,08,19.48,19.790001,19.299999,19.35,62563200,15.979721
2010,02,05,19.10,19.58,19.00,19.469999,88711700,16.078819
2010,02,04,19.57,19.58,18.950001,19.02,90931100,15.707198
2010,02,03,19.780001,19.879999,19.469999,19.68,45582300,16.252243
2010,02,02,19.68,20.040001,19.559999,19.91,63332500,16.311701
2010,02,01,19.469999,19.75,19.440001,19.610001,50338300,16.065921
2010,01,29,20.129999,20.23,19.299999,19.40,96053900,15.893873
2010,01,28,20.299999,20.389999,19.68,19.92,76974600,16.319894
2010,01,27,20.00,20.33,19.82,20.24,74926200,16.582061
2010,01,26,20.18,20.379999,19.950001,20.00,65298900,16.385436
2010,01,25,20.24,20.58,20.139999,20.32,73785600,16.647603
2010,01,22,20.77,20.790001,19.809999,19.91,116302400,16.311701
2010,01,21,21.15,21.309999,20.68,20.84,73633300,17.073624
2010,01,20,20.99,21.139999,20.85,21.08,65670100,17.27025
2010,01,19,20.90,21.17,20.85,21.049999,82573500,17.245671
2010,01,15,21.389999,21.40,20.77,20.799999,198078600,17.040853
2010,01,14,21.110001,21.549999,21.049999,21.48,150821600,17.597958
2010,01,13,20.719999,21.08,20.440001,20.959999,71446700,17.171936
2010,01,12,20.870001,20.90,20.379999,20.610001,69958400,16.885192
2010,01,11,21.110001,21.15,20.82,20.950001,51086400,17.163745
2010,01,08,20.540001,20.889999,20.40,20.83,48234700,17.065432
2010,01,07,20.73,20.76,20.34,20.60,54041500,16.876999
2010,01,06,20.809999,20.93,20.67,20.799999,40037400,17.040853
2010,01,05,20.940001,20.99,20.60,20.870001,52357700,17.098203
2010,01,04,20.790001,21.030001,20.73,20.879999,47800900,17.106395