2010,01,04,53.310001,53.57,52.57,52.830002,2749000,44.257
2010,01,05,52.799999,52.98,52.549999,52.950001,1472000,44.357526
2010,01,06,52.82,53.139999,52.599998,52.959999,1494300,44.365902
2010,01,07,52.779999,53.52,52.700001,53.48,1782900,44.801519
2010,01,08,53.299999,53.380001,53.00,53.380001,1342700,44.717748
2010,01,11,53.509998,53.720001,53.029999,53.41,943600,44.742879
2010,01,12,53.16,53.650002,53.139999,53.389999,1463800,44.726124
2010,01,13,53.459999,53.990002,53.459999,53.720001,1405300,45.002574
2010,01,14,53.849998,54.110001,53.599998,53.849998,1638400,45.111476
2010,01,15,54.50,54.959999,54.099998,54.34,3779600,45.521963
2010,01,19,54.279999,54.599998,54.279999,54.50,1437200,45.655999
2010,01,20,54.299999,54.43,53.50,53.869999,1869600,45.128231
2010,01,21,53.970001,54.459999,53.16,53.439999,2401100,44.768009
2010,01,22,53.279999,54.610001,53.240002,54.34,4832000,45.521963
2010,01,25,54.439999,54.57,54.119999,54.169998,2339800,45.379548
2010,01,26,54.060001,54.860001,53.82,54.849998,2906100,45.949201
2010,01,27,54.759998,55.279999,54.700001,55.049999,3484600,46.116747
2010,01,28,55.029999,55.450001,54.139999,54.810001,2435800,45.915694
2010,01,29,54.970001,54.98,54.27,54.419998,3334300,45.588979
2010,02,01,54.790001,54.880001,54.34,54.720001,3388900,45.840299
2010,02,02,54.580002,55.389999,54.439999,55.360001,3271100,46.376442
2010,02,03,55.299999,55.41,54.939999,55.189999,2837100,46.234028
2010,02,04,53.82,54.43,52.41,52.41,6502200,43.905154
2010,02,05,52.189999,53.02,52.060001,52.720001,4463000,44.16485
2010,02,08,52.82,52.82,51.990002,52.009998,2102500,43.570063
2010,02,09,52.290001,52.880001,52.139999,52.490002,2192600,43.972173
2010,02,10,52.549999,52.619999,52.220001,52.330002,2001900,43.838137
2010,02,11,52.41,52.66,51.93,52.619999,1918900,44.081075
2010,02,12,52.389999,52.790001,52.200001,52.34,3179000,43.846513
2010,02,16,52.599998,52.68,51.91,52.599998,2551100,44.06432
2010,02,17,52.560001,52.98,52.450001,52.98,2304600,44.382657
2010,02,18,52.849998,53.119999,52.779999,53.009998,1458900,44.407787
2010,02,19,52.93,53.400002,52.810001,53.200001,1985200,44.566957
2010,02,22,53.150002,53.32,52.740002,52.860001,2577100,44.282131
2010,02,23,52.889999,53.060001,52.369999,52.73,2344700,44.173225
2010,02,24,52.799999,53.32,52.150002,52.400002,2329300,43.896778
2010,02,25,52.040001,52.380001,51.700001,52.310001,2045000,43.821383
2010,02,26,52.330002,52.389999,51.82,52.150002,2110700,44.002795
2010,03,01,52.310001,52.459999,52.049999,52.16,2476100,44.011231
2010,03,02,52.32,52.77,52.32,52.610001,2301800,44.39093
2010,03,03,52.599998,52.790001,52.48,52.57,2050700,44.357178
2010,03,04,52.529999,53.00,52.209999,52.650002,2761900,44.424682
2010,03,05,52.759998,52.939999,52.41,52.93,1649400,44.660937
2010,03,08,52.799999,52.799999,52.509998,52.619999,1518000,44.399366
2010,03,09,52.439999,52.709999,52.32,52.43,1408300,44.23905
2010,03,10,52.470001,52.75,52.310001,52.509998,2099300,44.306551
2010,03,11,52.790001,52.970001,52.330002,52.689999,2331000,44.45843
2010,03,12,52.610001,53.049999,52.439999,52.490002,2173300,44.289678
2010,03,15,52.439999,52.799999,52.389999,52.509998,1385600,44.306551
2010,03,16,52.73,52.91,52.509998,52.830002,1912600,44.576561
2010,03,17,52.970001,53.130001,52.619999,52.959999,1967000,44.686249
2010,03,18,52.98,53.080002,52.700001,52.84,1974500,44.584997
2010,03,19,53.43,53.459999,52.689999,53.43,3283100,45.082824
2010,03,22,53.490002,54.32,53.259998,54.16,3631700,45.698778
2010,03,23,54.349998,54.799999,54.119999,54.759998,2804500,46.205041
2010,03,24,54.549999,54.75,54.34,54.610001,2126600,46.078477
2010,03,25,54.75,54.799999,53.950001,54.240002,2490700,45.766282
2010,03,26,54.240002,54.349998,53.529999,53.759998,1940600,45.361268
2010,03,29,53.279999,53.959999,53.099998,53.860001,2381300,45.445647
2010,03,30,53.889999,54.200001,53.73,53.75,1937700,45.352831
2010,03,31,53.57,53.720001,53.34,53.43,1943300,45.082824
2010,04,01,53.529999,53.889999,53.43,53.610001,1933400,45.234703
2010,04,05,53.75,53.810001,53.029999,53.139999,1960400,44.838129
2010,04,06,53.040001,53.150002,52.849998,53.040001,1824100,44.753753
2010,04,07,53.060001,53.060001,52.540001,52.650002,2325100,44.424682
2010,04,08,52.50,52.580002,52.240002,52.310001,2309300,44.137798
2010,04,09,52.32,52.970001,52.029999,52.810001,3031600,44.559685
2010,04,12,53.060001,53.169998,52.900002,53.080002,1582900,44.787504
2010,04,13,52.970001,53.27,52.93,53.119999,2175800,44.821253
2010,04,14,53.119999,53.52,52.939999,53.52,2721500,45.158764
2010,04,15,53.290001,53.700001,52.91,53.540001,1960600,45.17564
2010,04,16,53.439999,54.119999,53.400002,54.040001,3888000,45.597526
2010,04,19,53.830002,53.939999,53.450001,53.779999,2235800,45.378143
2010,04,20,53.919998,54.00,53.150002,53.610001,2450200,45.234703
2010,04,21,53.560001,54.00,53.52,53.869999,2284800,45.454083
2010,04,22,53.709999,54.00,53.52,53.98,2339700,45.546899
2010,04,23,53.880001,53.950001,53.360001,53.619999,2190000,45.24314
2010,04,26,53.669998,53.959999,53.27,53.34,2326000,45.006884
2010,04,27,53.080002,53.25,52.43,52.43,2996500,44.23905
2010,04,28,52.639999,52.799999,52.150002,52.580002,2918800,44.365618
2010,04,29,53.00,55.360001,53.00,55.009998,8059100,46.415985
2010,04,30,54.790001,55.450001,54.759998,54.939999,3460400,46.356921
2010,05,03,55.130001,55.130001,54.290001,54.740002,2704300,46.188168
2010,05,04,54.310001,54.860001,53.959999,54.130001,3053200,45.673466
2010,05,05,54.040001,54.779999,53.880001,54.740002,3409000,46.188168
2010,05,06,54.599998,54.900002,52.50,53.709999,4834500,45.319079
2010,05,07,53.599998,53.700001,52.400002,52.84,4408000,44.584997
2010,05,10,54.220001,54.490002,53.779999,54.25,3062500,45.774718
2010,05,11,53.950001,54.919998,53.639999,54.380001,1859200,45.884409
2010,05,12,54.389999,55.00,54.099998,54.889999,2729100,46.314733
2010,05,13,54.98,55.25,54.43,54.630001,1673800,46.095353
2010,05,14,54.310001,54.630001,54.200001,54.50,2680400,45.985661
2010,05,17,54.650002,55.68,54.48,55.580002,3654900,46.896938
2010,05,18,55.740002,56.00,55.389999,55.459999,2798400,46.795683
2010,05,19,55.41,55.459999,54.700001,55.169998,2829500,46.550988
2010,05,20,54.57,54.610001,53.759998,53.759998,4538700,45.361268
2010,05,21,53.200001,54.080002,53.200001,54.080002,2781700,45.631278
2010,05,24,53.82,54.43,53.610001,53.959999,1540100,45.530023
2010,05,25,53.130001,53.43,52.669998,53.43,2916100,45.082824
2010,05,26,53.790001,53.830002,52.849998,52.91,3189500,44.644061
2010,05,27,53.200001,53.610001,52.970001,53.59,1668200,45.540596
2010,05,28,53.740002,53.880001,53.220001,53.43,2665800,45.404629
2010,06,01,53.119999,54.049999,53.029999,53.59,3136100,45.540596
2010,06,02,53.849998,54.939999,53.790001,54.939999,2989800,46.68782
2010,06,03,54.939999,55.209999,54.880001,55.110001,1604400,46.832287
2010,06,04,54.02,54.119999,52.970001,53.220001,4448800,45.226173
2010,06,07,53.189999,54.23,53.02,53.490002,2437100,45.455618
2010,06,08,53.490002,54.400002,53.330002,54.349998,3138600,46.18644
2010,06,09,54.209999,54.639999,53.849998,53.98,3443800,45.872016
2010,06,10,54.549999,54.740002,54.060001,54.330002,3892900,46.169447
2010,06,11,53.970001,53.990002,53.369999,53.66,3162600,45.600082
2010,06,14,53.990002,54.900002,53.990002,54.470001,3347500,46.288418
2010,06,15,54.970001,54.970001,54.200001,54.619999,2181000,46.415886
2010,06,16,54.18,54.400002,54.07,54.200001,2289100,46.058973
2010,06,17,54.400002,54.810001,54.220001,54.799999,2448300,46.568849
2010,06,18,54.669998,54.959999,54.41,54.470001,3005300,46.288418
2010,06,21,54.709999,54.889999,53.57,53.959999,4033500,45.85502
2010,06,22,53.779999,54.470001,53.439999,53.48,2359500,45.447118
2010,06,23,53.459999,53.650002,53.02,53.380001,1824200,45.36214
2010,06,24,53.279999,53.279999,52.66,52.860001,2232700,44.920245
2010,06,25,52.810001,53.040001,52.330002,52.419998,3103200,44.546333
2010,06,28,52.43,53.060001,52.299999,52.509998,2042500,44.622815
2010,06,29,52.009998,52.34,51.259998,51.75,3233100,43.976971
2010,06,30,51.27,51.27,50.209999,50.299999,4905600,42.744765
2010,07,01,50.209999,50.830002,49.75,50.77,3107500,43.14417
2010,07,02,50.77,50.98,50.450001,50.669998,1821500,43.059189
2010,07,06,51.299999,51.630001,50.880001,51.310001,1745700,43.603061
2010,07,07,51.349998,51.990002,51.099998,51.990002,1688500,44.180923
2010,07,08,52.23,52.419998,51.560001,51.939999,2172700,44.138431
2010,07,09,52.040001,52.049999,51.619999,51.77,1042100,43.993967
2010,07,12,51.560001,51.73,51.419998,51.630001,1012300,43.874996
2010,07,13,52.049999,52.23,51.799999,51.950001,1661900,44.146931
2010,07,14,51.790001,52.099998,51.490002,52.060001,2300400,44.240409
2010,07,15,52.119999,52.259998,51.389999,51.889999,2455400,44.095942
2010,07,16,51.639999,51.810001,50.93,51.049999,2080900,43.382112
2010,07,19,51.330002,51.48,50.889999,51.310001,1811400,43.603061
2010,07,20,50.799999,51.650002,50.779999,51.639999,1834700,43.883492
2010,07,21,51.830002,51.84,50.990002,51.139999,1925700,43.458594
2010,07,22,51.330002,51.630001,50.349998,50.599998,3334000,42.999703
2010,07,23,50.630001,51.400002,50.540001,51.099998,2488200,43.424602
2010,07,26,51.00,51.509998,51.00,51.34,2345400,43.628554
2010,07,27,51.549999,52.580002,51.150002,52.48,3708400,44.597322
2010,07,28,52.48,52.48,51.470001,51.52,3023400,43.781518
2010,07,29,49.540001,50.099998,47.279999,47.98,10932200,40.773237
2010,07,30,47.790001,50.16,47.790001,50.049999,9721900,42.532316
2010,08,02,50.470001,50.529999,49.75,50.00,4236800,42.489827
2010,08,03,49.59,50.07,49.52,49.669998,3758100,42.209392
2010,08,04,49.849998,50.950001,49.68,50.759998,3462000,43.135671
2010,08,05,50.599998,50.599998,48.970001,49.869999,5463500,42.379352
2010,08,06,49.630001,50.240002,49.43,50.150002,4328400,42.617297
2010,08,09,50.209999,51.09,50.209999,50.790001,3977600,43.161167
2010,08,10,50.580002,51.84,50.580002,51.77,4992900,43.993967
2010,08,11,51.25,51.380001,50.630001,50.919998,4404400,43.271638
2010,08,12,49.91,50.650002,49.799999,50.369999,4689500,42.80425
2010,08,13,50.220001,51.02,50.060001,50.639999,3457100,43.033696
2010,08,16,50.48,50.939999,50.23,50.93,1609200,43.280138
2010,08,17,51.130001,51.57,50.860001,51.200001,2377400,43.509583
2010,08,18,51.27,51.299999,50.790001,50.959999,2282800,43.305631
2010,08,19,50.91,50.91,49.700001,49.860001,3670900,42.370856
2010,08,20,49.759998,49.860001,49.509998,49.75,2878900,42.277378
2010,08,23,49.959999,50.209999,49.75,49.91,1795100,42.413345
2010,08,24,49.509998,49.939999,49.50,49.720001,2797600,42.251885
2010,08,25,49.400002,49.919998,49.32,49.599998,2755900,42.149907
2010,08,26,49.619999,49.830002,49.00,49.41,3073600,41.988447
2010,08,27,49.48,50.509998,49.48,50.490002,2519400,42.906228
2010,08,30,49.970001,50.119999,49.290001,49.310001,1996500,42.242312
2010,08,31,49.27,50.029999,49.27,49.68,3239800,42.559278
2010,09,01,50.200001,50.439999,49.68,49.900002,3298600,42.747746
2010,09,02,50.060001,50.169998,49.490002,50.02,2568200,42.850545
2010,09,03,50.200001,50.41,49.939999,50.41,1954100,43.184646
2010,09,07,50.23,50.529999,50.029999,50.07,1180300,42.893378
2010,09,08,50.049999,50.75,50.049999,50.560001,1584500,43.313147
2010,09,09,50.98,50.98,50.669998,50.889999,1216000,43.595846
2010,09,10,50.610001,51.32,50.610001,51.27,1955100,43.921381
2010,09,13,51.450001,51.52,50.970001,51.310001,1356000,43.955648
2010,09,14,51.060001,51.060001,50.619999,50.709999,1806500,43.441645
2010,09,15,50.740002,51.029999,50.400002,51.00,1999800,43.69008
2010,09,16,51.00,51.07,50.610001,50.98,1531400,43.672946
2010,09,17,51.00,51.110001,50.57,50.580002,2214100,43.330281
2010,09,20,50.75,50.880001,50.59,50.82,1999400,43.535879
2010,09,21,50.599998,50.830002,50.029999,50.360001,2846500,43.141813
2010,09,22,50.470001,51.00,50.470001,50.77,2035100,43.493047
2010,09,23,50.299999,50.799999,50.25,50.560001,1641400,43.313147
2010,09,24,50.830002,51.049999,50.790001,51.00,2180800,43.69008
2010,09,27,50.939999,51.00,50.599998,50.610001,1480800,43.35598
2010,09,28,50.709999,50.880001,50.209999,50.66,1707200,43.398813
2010,09,29,50.529999,50.82,50.349998,50.619999,1164800,43.364545
2010,09,30,50.689999,50.990002,50.130001,50.509998,2165100,43.270311
2010,10,01,50.540001,51.00,50.52,50.91,2041900,43.61298
2010,10,04,50.59,50.970001,50.34,50.580002,1986800,43.330281
2010,10,05,50.799999,51.00,50.59,50.639999,3559600,43.381679
2010,10,06,50.630001,50.91,50.380001,50.490002,2520300,43.253181
2010,10,07,50.73,50.77,50.02,50.200001,1517600,43.004746
2010,10,08,50.169998,50.299999,49.650002,49.970001,2447700,42.807713
2010,10,11,49.91,50.02,49.700001,49.82,1471600,42.679211
2010,10,12,49.759998,50.16,49.529999,50.029999,1903700,42.859111
2010,10,13,50.220001,50.919998,50.220001,50.810001,2739300,43.527314
2010,10,14,50.849998,51.099998,50.259998,50.369999,2460600,43.150378
2010,10,15,50.700001,50.75,49.939999,50.080002,3004700,42.901947
2010,10,18,50.16,50.16,49.93,50.099998,2210600,42.919077
2010,10,19,49.84,50.310001,49.59,49.900002,2183400,42.747746
2010,10,20,49.959999,50.369999,49.939999,50.02,1683500,42.850545
2010,10,21,49.049999,50.540001,48.810001,49.75,7321900,42.619245
2010,10,22,49.549999,49.700001,49.169998,49.549999,4288100,42.44791
2010,10,25,49.759998,49.889999,49.450001,49.57,2369600,42.465044
2010,10,26,49.509998,49.59,49.130001,49.259998,2585200,42.199476
2010,10,27,48.98,49.299999,48.720001,49.080002,3152900,42.045278
2010,10,28,49.139999,49.82,49.049999,49.380001,3031900,42.302278
2010,10,29,49.27,50.290001,49.27,50.259998,4072600,43.056144
2010,11,01,50.369999,50.799999,50.099998,50.75,4941900,43.475913
2010,11,02,50.50,50.50,49.360001,49.689999,7224000,42.567843
2010,11,03,49.650002,49.959999,49.209999,49.57,3356300,42.465044
2010,11,04,49.599998,49.740002,49.16,49.310001,4757700,42.242312
2010,11,05,49.400002,49.48,49.049999,49.32,4955500,42.250877
2010,11,08,49.150002,49.380001,49.049999,49.32,2233400,42.250877
2010,11,09,49.32,49.360001,48.779999,48.939999,3212800,41.925342
2010,11,10,48.75,48.880001,48.509998,48.880001,2730000,41.873944
2010,11,11,48.709999,49.25,48.580002,49.25,2136600,42.190911
2010,11,12,49.200001,49.209999,48.759998,48.950001,1869100,41.933911
2010,11,15,49.130001,49.25,48.740002,48.799999,1113500,41.805409
2010,11,16,48.639999,48.970001,48.529999,48.939999,3481300,41.925342
2010,11,17,48.939999,49.130001,48.82,48.880001,2275800,41.873944
2010,11,18,49.16,49.419998,49.02,49.380001,6365200,42.302278
2010,11,19,49.380001,49.380001,48.869999,48.98,7264200,41.95961
2010,11,22,48.939999,49.189999,48.650002,49.130001,5757600,42.088111
2010,11,23,49.02,49.32,48.689999,49.299999,3214600,42.233743
2010,11,24,49.189999,49.48,49.029999,49.189999,1875900,42.139509
2010,11,26,49.110001,49.57,48.970001,49.48,1183900,42.387944
2010,11,29,48.939999,49.290001,48.740002,49.189999,3133700,42.487271
2010,11,30,48.990002,49.48,48.869999,49.23,3053200,42.521821
2010,12,01,49.52,49.580002,49.040001,49.439999,3138800,42.703206
2010,12,02,49.34,49.549999,49.220001,49.529999,3059000,42.780942
2010,12,03,49.369999,49.549999,49.060001,49.50,2162900,42.755031
2010,12,06,49.490002,49.59,49.240002,49.299999,3078600,42.582283
2010,12,07,49.509998,49.509998,48.849998,48.91,3571200,42.245425
2010,12,08,48.98,49.73,48.869999,49.639999,3452100,42.875954
2010,12,09,49.66,49.990002,49.66,49.77,3000900,42.988241
2010,12,10,49.799999,49.860001,49.66,49.779999,3825000,42.996877
2010,12,13,49.790001,50.279999,49.779999,50.220001,4123000,43.376923
2010,12,14,50.34,51.09,50.189999,51.02,3351500,44.067913
2010,12,15,51.029999,51.099998,50.849998,51.060001,2749600,44.102463
2010,12,16,51.220001,51.27,50.970001,51.139999,1881300,44.171561
2010,12,17,51.00,51.380001,50.990002,51.23,2611900,44.249297
2010,12,20,51.169998,51.450001,51.119999,51.360001,1786400,44.361584
2010,12,21,51.50,51.619999,51.080002,51.110001,1923200,44.14565
2010,12,22,50.93,51.380001,50.91,51.299999,1445200,44.309759
2010,12,23,51.34,51.470001,51.049999,51.150002,1558900,44.1802
2010,12,27,51.02,51.290001,51.00,51.07,862300,44.111099
2010,12,28,51.139999,51.290001,51.049999,51.150002,686800,44.1802
2010,12,29,51.169998,51.490002,51.110001,51.110001,953600,44.14565
2010,12,30,51.02,51.16,50.970001,51.119999,1076600,44.154286
2010,12,31,51.080002,51.279999,51.00,51.080002,773800,44.119739
2011,01,03,51.23,51.23,50.740002,50.880001,2659200,43.94699
2011,01,04,50.939999,51.470001,50.580002,51.290001,3093800,44.301123
2011,01,05,51.07,51.50,50.939999,51.07,2492900,44.111099
2011,01,06,51.00,51.080002,50.740002,50.919998,1774700,43.981537
2011,01,07,50.869999,51.209999,50.790001,51.00,1510500,44.050638
2011,01,10,50.919998,51.209999,50.880001,51.049999,1257400,44.093824
2011,01,11,51.060001,51.25,50.880001,50.919998,1802300,43.981537
2011,01,12,50.990002,51.450001,50.93,51.110001,2129300,44.14565
2011,01,13,51.18,51.639999,51.07,51.50,2385000,44.482507
2011,01,14,51.439999,51.669998,50.970001,51.00,2512800,44.050638
2011,01,18,51.169998,51.23,50.950001,51.139999,2399300,44.171561
2011,01,19,51.209999,51.490002,50.939999,51.049999,1800000,44.093824
2011,01,20,50.889999,51.82,50.889999,51.68,4730200,44.63798
2011,01,21,51.849998,52.040001,51.709999,51.950001,2322300,44.87119
2011,01,24,52.009998,52.200001,51.810001,51.849998,1598100,44.784814
2011,01,25,51.830002,51.990002,51.669998,51.73,2533500,44.681166
2011,01,26,51.91,52.060001,51.279999,51.50,1994600,44.482507
2011,01,27,51.68,51.68,50.540001,50.849998,2686000,43.921076
2011,01,28,50.93,51.32,50.439999,50.490002,1925900,43.610133
2011,01,31,50.560001,50.630001,50.029999,50.299999,2334000,43.446021
2011,02,01,50.32,50.630001,49.990002,50.200001,2448200,43.359648
2011,02,02,50.259998,50.75,50.139999,50.360001,3010000,43.497846
2011,02,03,51.25,52.650002,50.740002,52.52,8099600,45.36352
2011,02,04,52.91,53.700001,52.700001,53.419998,5566300,46.140882
2011,02,07,53.490002,53.759998,53.220001,53.25,3264400,45.994049
2011,02,08,53.279999,53.669998,53.150002,53.290001,2882500,46.028599
2011,02,09,53.110001,53.27,52.900002,53.099998,2191200,45.864487
2011,02,10,53.029999,53.23,52.630001,52.810001,2440000,45.614005
2011,02,11,52.52,53.200001,52.25,53.09,1994400,45.855851
2011,02,14,53.18,54.790001,52.950001,53.48,5199400,46.192708
2011,02,15,53.139999,53.490002,52.919998,53.00,2602200,45.778114
2011,02,16,53.169998,53.18,52.73,52.93,1703200,45.717653
2011,02,17,52.849998,53.16,52.700001,53.00,1754000,45.778114
2011,02,18,53.060001,53.060001,52.59,53.009998,2216300,45.78675
2011,02,22,52.889999,53.57,52.889999,53.189999,3432700,45.942223
2011,02,23,53.279999,54.00,53.209999,53.459999,3784000,46.175433
2011,02,24,53.349998,53.689999,53.080002,53.099998,2585600,45.864487
2011,02,25,53.040001,53.450001,52.700001,53.150002,1830700,46.260511
2011,02,28,53.310001,53.75,53.150002,53.560001,2496800,46.617365
2011,03,01,53.52,53.830002,52.970001,52.990002,1804400,46.12125
2011,03,02,52.849998,53.27,52.720001,53.169998,2159600,46.277915
2011,03,03,53.32,54.040001,53.32,53.970001,2822500,46.974219
2011,03,04,53.830002,54.50,53.830002,54.330002,3222100,47.287555
2011,03,07,54.32,54.490002,53.889999,54.169998,2003700,47.148292
2011,03,08,54.16,54.59,54.049999,54.540001,1351700,47.470333
2011,03,09,54.459999,54.959999,54.450001,54.900002,1240200,47.783669
2011,03,10,54.400002,55.00,54.349998,54.900002,2272900,47.783669
2011,03,11,54.790001,55.41,54.790001,55.040001,2687900,47.905522
2011,03,14,54.860001,54.900002,54.41,54.540001,1675400,47.470333
2011,03,15,53.880001,54.369999,53.75,54.07,2120900,47.061255
2011,03,16,54.18,54.23,53.450001,53.650002,2139700,46.695699
2011,03,17,53.98,54.029999,53.110001,53.450001,2439700,46.521623
2011,03,18,53.84,54.310001,53.810001,54.169998,2072400,47.148292
2011,03,21,54.380001,54.50,54.00,54.099998,1892600,47.087366
2011,03,22,54.09,54.32,53.880001,53.970001,2205800,46.974219
2011,03,23,53.849998,54.060001,53.57,53.66,2197600,46.704401
2011,03,24,53.720001,53.860001,53.48,53.59,1729000,46.643475
2011,03,25,53.740002,53.77,53.290001,53.389999,1597700,46.469399
2011,03,28,53.330002,54.00,53.279999,53.740002,1415800,46.774033
2011,03,29,53.59,53.970001,53.560001,53.880001,1363400,46.895885
2011,03,30,53.900002,54.18,53.689999,53.900002,2237500,46.913293
2011,03,31,53.790001,54.450001,53.790001,53.98,1656600,46.982921
2011,04,01,53.98,54.189999,53.939999,54.00,1455900,47.000329
2011,04,04,54.130001,54.23,54.009998,54.23,1194400,47.200515
2011,04,05,54.080002,54.23,53.93,53.950001,1326300,46.956811
2011,04,06,54.080002,54.450001,53.919998,54.259998,884100,47.226626
2011,04,07,54.18,54.240002,53.919998,54.029999,819500,47.026439
2011,04,08,54.200001,54.32,53.799999,53.939999,846800,46.948105
2011,04,11,54.080002,54.799999,53.990002,54.709999,2150000,47.618296
2011,04,12,54.57,54.93,54.400002,54.650002,1321300,47.566075
2011,04,13,54.669998,54.970001,54.450001,54.889999,1192100,47.774964
2011,04,14,54.75,55.349998,54.639999,55.25,1944200,48.0883
2011,04,15,55.380001,55.619999,55.18,55.369999,1637500,48.192744
2011,04,18,55.150002,55.259998,54.669998,55.169998,1850200,48.018668
2011,04,19,55.110001,55.23,54.91,55.200001,1463200,48.044782
2011,04,20,55.450001,55.700001,55.330002,55.59,1358900,48.384228
2011,04,21,55.790001,55.790001,55.200001,55.380001,748800,48.20145
2011,04,25,55.459999,55.459999,55.09,55.34,1105000,48.166634
2011,04,26,55.360001,55.860001,55.360001,55.759998,1600000,48.53219
2011,04,27,55.810001,56.369999,55.709999,56.34,2042400,49.03701
2011,04,28,56.34,56.91,56.099998,56.84,1747400,49.472199
2011,04,29,56.77,57.419998,56.73,57.27,1867900,49.846461
2011,05,02,57.189999,57.490002,57.130001,57.27,2478100,49.846461
2011,05,03,57.040001,57.50,56.959999,57.439999,2224400,49.994423
2011,05,04,56.43,57.029999,56.00,56.759998,5664100,49.402567
2011,05,05,56.59,57.16,56.400002,56.549999,2603500,49.219789
2011,05,06,56.880001,57.369999,56.59,56.75,1766100,49.393865
2011,05,09,56.75,56.759998,56.360001,56.41,1667400,49.097936
2011,05,10,56.50,57.09,56.41,56.990002,2396500,49.602756
2011,05,11,57.00,57.110001,56.470001,56.66,2002200,49.315531
2011,05,12,56.549999,57.669998,56.549999,57.50,2342200,50.046647
2011,05,13,57.459999,57.700001,57.290001,57.560001,1430800,50.098871
2011,05,16,57.50,57.50,57.18,57.259998,1847700,49.837755
2011,05,17,57.119999,57.509998,57.049999,57.279999,1361800,49.855163
2011,05,18,57.310001,57.32,57.029999,57.16,1314000,49.750719
2011,05,19,57.299999,57.400002,57.130001,57.310001,1030900,49.881277
2011,05,20,57.369999,57.450001,56.939999,57.139999,1227600,49.733311
2011,05,23,56.93,57.09,56.720001,56.790001,1363900,49.42868
2011,05,24,56.919998,56.950001,56.43,56.490002,2102600,49.167568
2011,05,25,56.32,56.400002,55.860001,56.209999,1240800,48.92386
2011,05,26,56.02,56.970001,56.02,56.779999,1783900,49.419975
2011,05,27,56.299999,56.810001,56.299999,56.439999,2347000,49.476956
2011,05,31,56.779999,57.00,56.560001,56.990002,2076000,49.959105
2011,06,01,56.75,56.82,56.380001,56.450001,1625900,49.485724
2011,06,02,56.369999,56.599998,55.360001,55.490002,1738100,48.644161
2011,06,03,55.07,55.290001,54.709999,54.919998,1419400,48.144479
2011,06,06,54.799999,55.119999,54.759998,54.959999,1505600,48.179545
2011,06,07,55.130001,55.57,55.040001,55.330002,2120100,48.5039
2011,06,08,55.380001,55.560001,54.950001,55.48,1887700,48.635393
2011,06,09,55.419998,56.110001,55.23,55.790001,1698500,48.907149
2011,06,10,55.529999,55.689999,54.889999,54.889999,1367100,48.118181
2011,06,13,55.040001,55.73,54.98,55.41,1309700,48.574029
2011,06,14,55.82,55.900002,53.669998,54.959999,5664900,48.179545
2011,06,15,54.470001,54.790001,54.119999,54.32,2586300,47.618503
2011,06,16,54.400002,54.799999,54.099998,54.740002,1846700,47.986689
2011,06,17,55.110001,55.259998,54.880001,54.919998,2358500,48.144479
2011,06,20,54.91,55.389999,54.599998,55.25,1951700,48.433768
2011,06,21,55.400002,55.450001,54.990002,54.990002,1808500,48.205846
2011,06,22,55.029999,55.209999,54.610001,54.669998,1345300,47.925322
2011,06,23,54.32,54.32,53.450001,54.119999,2527700,47.443176
2011,06,24,54.310001,54.939999,54.200001,54.759998,2776000,48.004219
2011,06,27,54.639999,55.110001,54.639999,54.82,1971600,48.056818
2011,06,28,55.040001,55.189999,54.790001,55.169998,2500800,48.363636
2011,06,29,55.16,55.330002,54.84,55.189999,1714700,48.381169
2011,06,30,55.25,55.48,55.200001,55.32,1495800,48.495132
2011,07,01,55.07,55.43,54.959999,55.400002,1361400,48.565264
2011,07,05,55.259998,55.310001,55.00,55.139999,1160100,48.337339
2011,07,06,54.950001,55.509998,54.950001,55.50,1417800,48.652926
2011,07,07,55.740002,55.779999,55.25,55.73,2597400,48.85455
2011,07,08,55.599998,55.709999,55.00,55.169998,2366700,48.363636
2011,07,11,54.610001,55.349998,54.540001,55.110001,1892100,48.311041
2011,07,12,55.07,55.82,54.919998,55.57,1616800,48.71429
2011,07,13,55.84,55.860001,55.290001,55.41,1643600,48.574029
2011,07,14,55.380001,55.73,55.18,55.290001,1465400,48.468834
2011,07,15,55.220001,55.529999,54.84,55.240002,1825700,48.425004
2011,07,18,55.00,55.099998,54.349998,54.970001,1898100,48.188313
2011,07,19,54.990002,55.43,54.759998,55.41,1498200,48.574029
2011,07,20,55.549999,55.639999,55.189999,55.360001,1336000,48.530198
2011,07,21,55.549999,56.00,55.48,55.919998,1425400,49.021108
2011,07,22,55.990002,56.029999,55.619999,55.91,858200,49.012344
2011,07,25,55.52,56.119999,55.52,55.889999,1784000,48.994811
2011,07,26,55.799999,55.98,55.580002,55.790001,1227600,48.907149
2011,07,27,55.52,56.110001,55.450001,55.549999,2645100,48.696757
2011,07,28,55.549999,56.389999,55.00,55.82,3955200,48.933447
2011,07,29,55.48,56.009998,55.07,55.779999,2243000,48.898381
2011,08,01,56.16,56.16,54.889999,55.310001,2243700,48.486367
2011,08,02,55.040001,55.16,54.439999,54.439999,2471300,47.723698
2011,08,03,54.450001,54.48,53.830002,54.349998,2818200,47.644801
2011,08,04,53.900002,54.400002,52.41,52.41,4879200,45.944141
2011,08,05,52.82,53.57,52.139999,53.360001,3908400,46.77694
2011,08,08,52.889999,53.459999,51.580002,51.669998,4217100,45.295434
2011,08,09,51.93,52.599998,50.380001,52.560001,4640100,46.075637
2011,08,10,52.209999,52.52,51.34,51.459999,4543800,45.111343
2011,08,11,51.41,52.529999,51.139999,52.130001,4746500,45.698686
2011,08,12,52.389999,53.220001,52.080002,52.889999,2439900,46.364923
2011,08,15,53.299999,53.650002,52.900002,53.599998,1585300,46.987329
2011,08,16,53.57,53.810001,52.98,53.560001,1562300,46.952266
2011,08,17,53.66,54.200001,53.279999,53.470001,2821200,46.873369
2011,08,18,52.650002,53.32,52.220001,52.799999,3401300,46.286026
2011,08,19,52.580002,53.209999,52.200001,52.259998,2856000,45.812645
2011,08,22,52.900002,53.00,52.299999,52.799999,2537100,46.286026
2011,08,23,52.830002,53.200001,52.52,53.200001,1886300,46.636679
2011,08,24,53.00,53.509998,52.830002,53.439999,1820900,46.847068
2011,08,25,53.610001,53.709999,52.540001,52.790001,1838600,46.277261
2011,08,26,52.669998,53.240002,51.66,53.18,1625500,46.619146
2011,08,29,53.50,54.169998,53.470001,54.16,1137500,47.478242
2011,08,30,53.75,54.130001,53.25,53.849998,2281400,47.584279
2011,08,31,54.200001,54.490002,54.009998,54.32,2212100,47.999593
2011,09,01,54.279999,54.73,53.919998,53.970001,1530000,47.690318
2011,09,02,53.52,54.009998,53.369999,53.610001,1515400,47.372206
2011,09,06,52.599998,53.549999,52.349998,53.509998,2060900,47.283839
2011,09,07,53.990002,54.470001,53.73,54.41,1426400,48.079121
2011,09,08,54.150002,54.939999,54.009998,54.400002,2140700,48.070286
2011,09,09,53.959999,54.060001,52.810001,53.09,1692000,46.91271
2011,09,12,52.849998,53.00,51.959999,52.639999,2233700,46.515069
2011,09,13,52.740002,52.77,52.049999,52.450001,2280900,46.347178
2011,09,14,52.68,53.049999,52.18,52.66,2583900,46.532742
2011,09,15,52.970001,53.950001,52.830002,53.700001,2223400,47.451734
2011,09,16,53.900002,54.02,53.580002,53.990002,1993800,47.707992
2011,09,19,53.439999,53.650002,53.00,53.48,1291500,47.257331
2011,09,20,53.619999,54.07,53.360001,53.439999,1324100,47.221984
2011,09,21,53.459999,53.709999,52.610001,52.619999,1714900,46.497396
2011,09,22,51.880001,52.580002,51.630001,52.41,2925300,46.311831
2011,09,23,52.349998,52.880001,51.900002,52.599998,2163900,46.479722
2011,09,26,52.830002,53.459999,52.580002,53.41,1727100,47.195476
2011,09,27,53.939999,54.66,53.68,54.18,1781800,47.875883
2011,09,28,54.18,54.549999,53.639999,53.689999,2254000,47.442896
2011,09,29,54.189999,54.560001,53.360001,53.849998,1954900,47.584279
2011,09,30,53.490002,54.009998,53.150002,53.189999,2313600,47.001073
2011,10,03,52.73,53.41,52.630001,52.880001,3198700,46.727145
2011,10,04,52.560001,53.220001,51.939999,53.200001,2400000,47.009911
2011,10,05,53.189999,53.529999,52.580002,52.950001,1674300,46.789
2011,10,06,52.959999,53.459999,52.669998,53.439999,2174500,47.221984
2011,10,07,53.68,53.91,53.349998,53.610001,2572900,47.372206
2011,10,10,54.029999,54.150002,53.700001,54.049999,1078500,47.761008
2011,10,11,53.880001,54.389999,53.709999,54.220001,902400,47.91123
2011,10,12,54.34,54.709999,54.330002,54.439999,1851400,48.105629
2011,10,13,54.200001,54.310001,53.490002,53.959999,1733900,47.68148
2011,10,14,54.400002,54.849998,54.34,54.84,1569900,48.459089
2011,10,17,54.540001,55.00,54.540001,54.82,2481400,48.441415
2011,10,18,54.669998,55.009998,54.169998,54.82,1769300,48.441415
2011,10,19,54.860001,55.150002,54.380001,54.48,1059800,48.140976
2011,10,20,54.439999,54.93,54.110001,54.389999,1648200,48.061448
2011,10,21,54.799999,55.009998,54.68,54.98,1740500,48.582798
2011,10,24,55.00,55.099998,54.619999,54.77,1632600,48.397234
2011,10,25,54.790001,54.860001,53.810001,53.869999,1762200,47.601952
2011,10,26,54.25,54.650002,53.889999,54.540001,2499200,48.193996
2011,10,27,55.07,55.299999,54.639999,55.07,2140400,48.662326
2011,10,28,55.09,55.110001,54.41,54.779999,1702100,48.406069
2011,10,31,54.41,54.82,54.209999,54.209999,1431100,47.902391
2011,11,01,53.599998,54.25,53.259998,53.560001,2273000,47.328024
2011,11,02,54.119999,54.119999,53.560001,54.040001,1749500,47.752173
2011,11,03,49.939999,50.669998,49.52,49.91,9461300,44.102719
2011,11,04,49.959999,50.389999,49.68,49.91,4191300,44.102719
2011,11,07,49.889999,50.48,49.700001,50.439999,2349500,44.571049
2011,11,08,50.59,50.950001,49.759998,49.889999,4304600,44.085045
2011,11,09,49.830002,49.880001,48.82,49.080002,3443700,43.369295
2011,11,10,49.400002,49.799999,48.919998,49.380001,3415600,43.634388
2011,11,11,49.689999,49.950001,49.59,49.720001,1741500,43.934827
2011,11,14,49.490002,49.880001,49.419998,49.650002,1754100,43.872973
2011,11,15,49.330002,49.91,49.150002,49.799999,5323800,44.005517
2011,11,16,49.52,49.799999,49.130001,49.169998,2448900,43.44882
2011,11,17,49.209999,49.610001,49.080002,49.380001,2177900,43.634388
2011,11,18,49.52,49.599998,49.040001,49.369999,2905600,43.62555
2011,11,21,49.029999,49.34,48.970001,49.139999,2885500,43.422312
2011,11,22,49.200001,49.220001,48.75,48.84,2824200,43.157219
2011,11,23,48.639999,48.830002,48.110001,48.25,2230800,42.635868
2011,11,25,48.209999,48.98,48.200001,48.75,1201900,43.077691
2011,11,28,48.810001,49.110001,48.459999,48.619999,3104900,42.962816
2011,11,29,48.23,48.52,48.099998,48.34,2417600,43.096548
2011,11,30,48.779999,49.259998,48.639999,49.16,2755900,43.827602
2011,12,01,49.029999,49.369999,48.869999,48.98,2927000,43.667126
2011,12,02,49.09,49.32,48.919998,49.119999,2038800,43.79194
2011,12,05,49.43,50.07,49.32,49.950001,2877500,44.531911
2011,12,06,50.080002,50.150002,49.75,49.790001,1808800,44.389267
2011,12,07,49.810001,50.00,49.400002,49.830002,1333100,44.424929
2011,12,08,49.720001,49.799999,49.220001,49.310001,1753100,43.961333
2011,12,09,49.450001,49.98,49.439999,49.810001,1189300,44.407098
2011,12,12,49.77,49.82,48.91,49.110001,1995000,43.783026
2011,12,13,49.110001,49.360001,48.549999,48.720001,1937800,43.43533
2011,12,14,48.740002,48.990002,48.630001,48.689999,1653800,43.408582
2011,12,15,48.889999,49.200001,48.689999,48.759998,1978000,43.470989
2011,12,16,49.00,49.119999,48.470001,48.77,2740200,43.479906
2011,12,19,48.93,49.200001,48.639999,48.73,1396100,43.444244
2011,12,20,48.830002,49.369999,48.709999,49.330002,1339900,43.979164
2011,12,21,49.290001,50.119999,49.290001,50.00,1519800,44.576487
2011,12,22,49.919998,49.98,49.439999,49.91,1360700,44.496249
2011,12,23,49.860001,50.580002,49.860001,50.34,1069300,44.879607
2011,12,27,50.299999,50.880001,50.299999,50.75,1731700,45.245134
2011,12,28,50.869999,50.900002,50.639999,50.68,941600,45.182727
2011,12,29,50.619999,50.919998,50.59,50.860001,1083600,45.343203
2011,12,30,50.549999,50.889999,50.52,50.57,835600,45.084659
2012,01,03,50.970001,51.119999,50.43,50.459999,1251800,44.98659
2012,01,04,50.509998,50.610001,50.23,50.41,1085600,44.942014
2012,01,05,50.310001,50.740002,50.27,50.470001,1623100,44.995507
2012,01,06,50.73,50.77,50.32,50.509998,3649300,45.031166
2012,01,09,50.709999,50.759998,50.299999,50.709999,1283900,45.209472
2012,01,10,50.959999,51.41,50.900002,51.400002,2480100,45.82463
2012,01,11,51.299999,51.630001,51.169998,51.560001,1700500,45.967275
2012,01,12,51.59,51.849998,51.290001,51.439999,1356500,45.860289
2012,01,13,51.360001,51.43,50.759998,50.810001,2625000,45.298627
2012,01,17,51.099998,51.279999,50.84,50.889999,1318500,45.369948
2012,01,18,50.919998,51.34,50.73,51.16,1297900,45.610661
2012,01,19,51.369999,51.369999,51.009998,51.189999,1656200,45.637406
2012,01,20,51.220001,51.23,50.66,51.07,1524100,45.530423
2012,01,23,51.040001,51.07,50.43,51.00,2006800,45.468017
2012,01,24,50.720001,50.900002,50.419998,50.50,1772300,45.022252
2012,01,25,50.400002,51.00,50.369999,50.91,2793200,45.387779
2012,01,26,50.880001,50.98,49.950001,49.990002,3118400,44.567573
2012,01,27,49.950001,50.25,49.639999,49.73,2401100,44.335774
2012,01,30,49.080002,49.790001,49.07,49.470001,3237400,44.103977
2012,01,31,49.529999,49.700001,49.290001,49.52,2267300,44.148553
2012,02,01,49.599998,50.049999,49.27,49.310001,3335100,43.961333
2012,02,02,50.959999,51.330002,50.009998,50.59,6337100,45.10249
2012,02,03,50.900002,51.150002,50.720001,50.84,1940800,45.325372
2012,02,06,50.650002,50.849998,50.529999,50.68,1392100,45.182727
2012,02,07,50.75,50.900002,50.400002,50.82,2059400,45.307541
2012,02,08,50.919998,51.02,50.310001,50.34,2371400,44.879607
2012,02,09,50.330002,50.43,49.959999,50.209999,1781400,44.763707
2012,02,10,50.00,50.110001,49.669998,49.810001,1542800,44.407098
2012,02,13,50.07,50.150002,49.970001,50.02,1101700,44.594318
2012,02,14,49.860001,50.389999,49.82,50.299999,2249200,44.843945
2012,02,15,52.740002,53.349998,51.93,52.869999,7994200,47.135176
2012,02,16,52.73,52.939999,52.400002,52.560001,3577700,46.858804
2012,02,17,52.75,52.75,51.860001,52.529999,4272800,46.832056
2012,02,21,52.490002,52.490002,51.860001,51.959999,2106000,46.323884
2012,02,22,51.919998,52.57,51.84,52.529999,3261900,46.832056
2012,02,23,53.060001,53.450001,53.029999,53.099998,3486800,47.340228
2012,02,24,53.169998,53.349998,52.669998,52.75,1657000,47.028194
2012,02,27,52.700001,53.00,52.439999,52.900002,2443700,47.161925
2012,02,28,52.619999,52.73,52.240002,52.330002,1882200,47.036087
2012,02,29,52.540001,52.599998,52.279999,52.349998,3040300,47.054061
2012,03,01,52.450001,52.639999,52.169998,52.259998,1937300,46.973166
2012,03,02,52.220001,52.43,52.00,52.110001,1791000,46.838342
2012,03,05,52.110001,52.240002,51.93,52.09,1402500,46.820365
2012,03,06,51.93,52.119999,51.740002,51.84,2198500,46.595656
2012,03,07,51.810001,51.959999,51.639999,51.93,1306500,46.676552
2012,03,08,51.93,52.439999,51.830002,52.419998,1443200,47.116979
2012,03,09,52.32,52.470001,52.209999,52.439999,1008700,47.134956
2012,03,12,52.48,53.060001,52.419998,52.830002,1872700,47.485505
2012,03,13,52.810001,52.919998,52.529999,52.900002,1029700,47.548423
2012,03,14,52.77,53.009998,52.400002,52.48,1294800,47.170911
2012,03,15,52.540001,52.93,52.259998,52.919998,1661400,47.566397
2012,03,16,52.869999,53.00,52.459999,52.619999,1970500,47.296747
2012,03,19,52.490002,52.810001,52.349998,52.599998,1590800,47.27877
2012,03,20,52.439999,52.759998,52.439999,52.68,996300,47.350678
2012,03,21,52.669998,52.700001,52.27,52.48,911400,47.170911
2012,03,22,52.380001,52.57,52.220001,52.549999,914200,47.233829
2012,03,23,52.529999,52.650002,52.389999,52.41,1620200,47.107992
2012,03,26,52.700001,53.189999,52.639999,52.830002,1519000,47.485505
2012,03,27,52.869999,53.259998,52.799999,53.110001,1360600,47.737178
2012,03,28,53.169998,53.310001,53.060001,53.310001,1432900,47.916946
2012,03,29,53.279999,53.50,53.040001,53.389999,1675900,47.988851
2012,03,30,53.509998,53.860001,53.450001,53.630001,1505100,48.204573
2012,04,02,53.439999,53.75,53.189999,53.740002,1363900,48.303446
2012,04,03,53.790001,53.790001,53.16,53.380001,2233800,47.979864
2012,04,04,53.209999,53.450001,53.16,53.310001,1349800,47.916946
2012,04,05,53.259998,53.279999,52.799999,53.18,1314200,47.800096
2012,04,09,52.77,53.00,52.689999,52.889999,807900,47.539433
2012,04,10,52.849998,52.98,52.75,52.93,1721600,47.575387
2012,04,11,53.150002,53.560001,52.970001,53.009998,2350000,47.647293
2012,04,12,53.02,53.220001,52.880001,53.200001,1337500,47.818074
2012,04,13,53.060001,53.580002,53.060001,53.240002,1302600,47.854028
2012,04,16,53.209999,53.669998,53.150002,53.50,1215100,48.087724
2012,04,17,53.619999,53.990002,53.419998,53.779999,1069200,48.339397
2012,04,18,53.720001,53.77,53.41,53.580002,1080400,48.159632
2012,04,19,53.50,54.060001,53.470001,53.799999,1639000,48.357374
2012,04,20,53.84,54.200001,53.830002,53.990002,1517200,48.528155
2012,04,23,51.66,52.040001,50.66,50.700001,8269400,45.570984
2012,04,24,50.68,50.939999,50.299999,50.43,4177300,45.328298
2012,04,25,50.599998,50.849998,50.310001,50.490002,3199700,45.382229
2012,04,26,50.66,51.200001,50.080002,50.310001,3371900,45.220438
2012,04,27,50.389999,50.52,50.049999,50.349998,3450100,45.256389
2012,04,30,50.360001,50.610001,50.27,50.57,2063600,45.454134
2012,05,01,50.57,50.650002,50.00,50.00,2621600,44.941798
2012,05,02,50.040001,50.57,49.950001,50.549999,3183800,45.436157
2012,05,03,50.580002,50.919998,50.330002,50.75,2659600,45.615925
2012,05,04,50.700001,50.91,50.389999,50.389999,1766400,45.292343
2012,05,07,50.389999,50.599998,50.32,50.52,2080200,45.409193
2012,05,08,50.439999,50.759998,50.200001,50.75,2142500,45.615925
2012,05,09,50.509998,50.990002,50.41,50.759998,1787100,45.624912
2012,05,10,50.799999,51.060001,50.73,50.93,1171800,45.777716
2012,05,11,50.75,51.16,50.689999,50.990002,1556900,45.831647
2012,05,14,50.740002,51.060001,50.599998,50.959999,1247300,45.80468
2012,05,15,51.00,51.07,50.689999,50.98,1787300,45.822657
2012,05,16,50.959999,51.029999,50.700001,50.93,2038000,45.777716
2012,05,17,50.990002,51.060001,50.709999,50.709999,1796300,45.579971
2012,05,18,50.84,50.860001,50.16,50.369999,2050300,45.274366
2012,05,21,50.459999,50.459999,50.040001,50.369999,1369000,45.274366
2012,05,22,50.540001,50.720001,50.299999,50.400002,1298900,45.301334
2012,05,23,50.259998,50.48,49.900002,50.099998,1400000,45.03168
2012,05,24,50.110001,50.360001,49.860001,50.200001,1669500,45.121566
2012,05,25,50.200001,50.349998,50.009998,50.27,1334000,45.184484
2012,05,29,50.540001,50.700001,50.419998,50.48,1415100,45.373239
2012,05,30,50.029999,50.32,49.360001,49.360001,2198500,44.747714
2012,05,31,49.439999,49.50,48.779999,48.779999,3006800,44.221909
2012,06,01,48.50,48.75,48.200001,48.220001,2667100,43.714238
2012,06,04,48.220001,48.349998,48.00,48.259998,1467900,43.750498
2012,06,05,48.009998,48.459999,47.880001,48.220001,1988000,43.714238
2012,06,06,48.34,48.50,48.07,48.369999,1669100,43.85022
2012,06,07,48.599998,48.650002,48.389999,48.400002,1394500,43.877419
2012,06,08,48.369999,48.630001,48.330002,48.630001,1660500,44.085927
2012,06,11,48.919998,48.919998,48.48,48.52,1334800,43.986205
2012,06,12,48.549999,48.59,48.259998,48.389999,1601500,43.868352
2012,06,13,48.330002,48.57,48.25,48.380001,1114900,43.859287
2012,06,14,48.439999,49.139999,48.43,49.130001,2036700,44.539206
2012,06,15,49.139999,49.349998,49.060001,49.25,1536800,44.647992
2012,06,18,49.23,49.650002,49.220001,49.400002,1049700,44.783977
2012,06,19,49.639999,49.759998,49.34,49.599998,1121100,44.965286
2012,06,20,49.509998,49.66,49.119999,49.439999,1269400,44.820237
2012,06,21,49.689999,49.689999,48.790001,48.810001,1368800,44.249108
2012,06,22,48.880001,49.07,48.650002,48.970001,1437200,44.394157
2012,06,25,48.759998,48.950001,48.59,48.73,1107400,44.176581
2012,06,26,48.68,48.73,48.169998,48.439999,1348300,43.913679
2012,06,27,48.419998,48.740002,48.380001,48.700001,1165500,44.149386
2012,06,28,48.580002,48.889999,48.439999,48.889999,1787300,44.321631
2012,06,29,49.279999,49.450001,49.150002,49.330002,2040000,44.720518
2012,07,02,49.16,49.52,48.98,49.450001,1610100,44.829304
2012,07,03,49.50,49.560001,49.299999,49.540001,862300,44.910895
2012,07,05,49.549999,49.75,49.27,49.490002,1618800,44.865568
2012,07,06,49.310001,49.50,49.009998,49.119999,1211300,44.530139
2012,07,09,49.119999,49.200001,48.59,48.650002,1268700,44.104059
2012,07,10,48.689999,49.23,48.689999,48.98,2098800,44.403221
2012,07,11,49.00,49.889999,48.970001,49.48,2145300,44.8565
2012,07,12,49.34,49.470001,48.970001,49.130001,925400,44.539206
2012,07,13,49.209999,49.720001,49.189999,49.50,1180800,44.874632
2012,07,16,49.400002,49.490002,48.279999,48.349998,2833900,43.832088
2012,07,17,48.459999,48.509998,47.959999,48.380001,2151900,43.859287
2012,07,18,48.400002,48.450001,48.00,48.060001,1987800,43.569189
2012,07,19,48.099998,48.279999,47.919998,48.07,2112400,43.578253
2012,07,20,47.91,48.060001,47.529999,47.639999,2520500,43.188433
2012,07,23,47.459999,47.580002,47.009998,47.150002,1985200,42.744221
2012,07,24,47.139999,47.200001,46.330002,46.529999,3863700,42.182153
2012,07,25,46.549999,46.84,46.419998,46.509998,2542500,42.164021
2012,07,26,46.98,47.389999,46.610001,46.610001,2911200,42.254679
2012,07,27,46.779999,47.380001,46.75,47.189999,3367000,42.780481
2012,07,30,47.450001,47.709999,46.939999,47.400002,2599200,42.970861
2012,07,31,47.389999,47.84,47.259998,47.700001,1999500,43.242828
2012,08,01,47.77,48.040001,47.509998,47.810001,2490800,43.34255
2012,08,02,48.049999,49.98,48.049999,49.439999,4721900,44.820237
2012,08,03,49.860001,50.549999,49.849998,50.349998,4113100,45.645205
2012,08,06,50.27,50.709999,50.040001,50.07,2146500,45.39137
2012,08,07,50.200001,50.439999,50.029999,50.25,1615400,45.55455
2012,08,08,50.27,50.75,50.189999,50.66,1860500,45.926239
2012,08,09,50.619999,50.799999,50.48,50.75,1992400,46.007829
2012,08,10,50.59,51.00,50.50,50.98,1565000,46.216337
2012,08,13,50.970001,51.029999,50.66,50.700001,2446500,45.962502
2012,08,14,50.849998,50.950001,50.52,50.810001,1744200,46.062224
2012,08,15,50.77,51.00,50.669998,50.970001,893800,46.207273
2012,08,16,50.849998,51.16,50.73,51.110001,2136900,46.334191
2012,08,17,51.209999,51.330002,51.040001,51.099998,2188500,46.325123
2012,08,20,51.119999,51.470001,51.119999,51.380001,1542000,46.578962
2012,08,21,51.50,51.700001,51.349998,51.389999,1770000,46.588026
2012,08,22,51.240002,51.41,50.950001,51.07,1602000,46.297928
2012,08,23,51.130001,51.259998,50.950001,51.16,2039000,46.379518
2012,08,24,51.16,51.509998,51.02,51.48,1354000,46.669617
2012,08,27,51.630001,51.77,51.490002,51.650002,1133200,46.823733
2012,08,28,51.52,51.91,51.52,51.66,1470800,46.832797
2012,08,29,51.75,51.900002,51.330002,51.419998,1513200,46.615222
2012,08,30,50.939999,50.950001,50.540001,50.560001,2114800,46.231184
2012,08,31,50.779999,51.00,50.490002,50.650002,1654100,46.313479
2012,09,04,50.810001,51.00,50.619999,50.650002,1474100,46.313479
2012,09,05,50.599998,50.799999,50.189999,50.189999,1310000,45.89286
2012,09,06,50.25,50.470001,50.130001,50.400002,2244100,46.084883
2012,09,07,50.34,50.509998,50.23,50.389999,1921500,46.075737
2012,09,10,50.07,50.360001,49.919998,50.27,1814800,45.966013
2012,09,11,50.389999,50.43,50.16,50.43,1250900,46.112314
2012,09,12,50.490002,50.59,50.189999,50.369999,978000,46.057449
2012,09,13,50.220001,50.939999,50.029999,50.82,1912200,46.468922
2012,09,14,50.75,50.77,49.93,50.189999,2874000,45.89286
2012,09,17,50.209999,50.509998,50.209999,50.470001,1363700,46.14889
2012,09,18,50.529999,50.529999,50.25,50.299999,1289800,45.993443
2012,09,19,50.43,51.150002,50.400002,50.939999,2071700,46.578647
2012,09,20,50.91,51.450001,50.91,51.27,2286700,46.880395
2012,09,21,51.330002,51.52,51.16,51.450001,2803800,47.044984
2012,09,24,51.48,51.810001,51.279999,51.73,2109500,47.30101
2012,09,25,52.00,52.150002,51.799999,51.860001,2996500,47.419881
2012,09,26,51.91,52.150002,51.619999,51.700001,1497300,47.27358
2012,09,27,51.700001,51.810001,51.450001,51.650002,1371000,47.227861
2012,09,28,51.50,51.689999,51.25,51.66,1635000,47.237004
2012,10,01,51.490002,52.259998,51.450001,51.93,2140000,47.483887
2012,10,02,52.080002,52.299999,51.650002,51.900002,1354000,47.456457
2012,10,03,52.029999,52.040001,51.630001,51.810001,1017300,47.374163
2012,10,04,51.82,52.00,51.73,51.880001,735900,47.438169
2012,10,05,52.150002,52.25,51.82,51.950001,1144700,47.502176
2012,10,08,51.869999,51.950001,51.639999,51.880001,707100,47.438169
2012,10,09,51.919998,51.990002,51.50,51.580002,913400,47.163855
2012,10,10,51.73,51.880001,51.27,51.43,1024800,47.026696
2012,10,11,51.759998,51.900002,51.59,51.599998,888000,47.18214
2012,10,12,51.759998,52.009998,51.580002,51.73,979900,47.30101
2012,10,15,51.790001,51.799999,51.52,51.700001,1078000,47.27358
2012,10,16,51.810001,52.169998,51.799999,52.07,1353800,47.611901
2012,10,17,52.150002,52.860001,52.150002,52.849998,1653300,48.325118
2012,10,18,52.810001,52.830002,52.360001,52.50,1737200,48.005085
2012,10,19,52.50,52.59,51.869999,52.09,1504200,47.630189
2012,10,22,52.029999,52.18,51.66,52.009998,883000,47.557036
2012,10,23,51.75,51.799999,51.360001,51.650002,720800,47.227861
2012,10,24,52.02,52.18,51.73,51.82,1402400,47.383305
2012,10,25,52.049999,52.700001,52.049999,52.560001,1727100,48.059949
2012,10,26,52.630001,53.060001,52.099998,52.900002,2257000,48.37084
2012,10,31,52.91,53.00,52.23,52.32,3860000,47.840496
2012,11,01,52.720001,53.619999,52.16,53.50,2670400,48.919468
2012,11,02,53.560001,54.099998,53.459999,53.689999,3710000,49.093199
2012,11,05,53.57,53.990002,53.110001,53.990002,3497000,49.367517
2012,11,06,53.98,54.790001,53.740002,54.759998,3281100,50.071588
2012,11,07,54.349998,54.48,53.619999,54.16,3157500,49.52296
2012,11,08,52.25,54.150002,52.220001,53.669998,3823100,49.074911
2012,11,09,53.560001,53.98,53.389999,53.48,2717000,48.90118
2012,11,12,53.50,53.75,53.240002,53.669998,1321800,49.074911
2012,11,13,53.560001,54.150002,53.560001,53.82,1938000,49.21207
2012,11,14,53.82,54.189999,53.529999,53.68,1861900,49.084057
2012,11,15,53.599998,53.98,53.349998,53.889999,1931100,49.276077
2012,11,16,54.080002,54.169998,53.720001,54.169998,2264700,49.532103
2012,11,19,54.349998,54.75,54.099998,54.740002,1982100,50.053304
2012,11,20,54.66,54.900002,54.490002,54.82,1734100,50.126453
2012,11,21,54.810001,55.139999,54.689999,55.049999,1763300,50.33676
2012,11,23,55.23,55.34,55.099998,55.259998,893000,50.52878
2012,11,26,55.279999,55.450001,55.139999,55.389999,2427200,50.64765
2012,11,27,55.389999,55.880001,55.240002,55.450001,2185700,50.702515
2012,11,28,55.389999,55.830002,55.34,55.779999,4212600,51.004259
2012,11,29,55.32,55.700001,55.139999,55.599998,1630800,51.243887
2012,11,30,55.549999,55.700001,55.27,55.459999,2378800,51.114856
2012,12,03,55.57,55.59,55.060001,55.259998,1595500,50.930525
2012,12,04,55.049999,55.25,54.529999,55.23,1780300,50.902877
2012,12,05,55.209999,55.860001,55.189999,55.650002,1881700,51.289973
2012,12,06,55.610001,55.75,55.50,55.740002,1339700,51.372922
2012,12,07,55.740002,55.98,55.490002,55.970001,1355700,51.584901
2012,12,10,55.939999,56.50,55.849998,56.130001,1642100,51.732366
2012,12,11,56.150002,56.700001,56.049999,56.66,1732000,52.22084
2012,12,12,56.75,57.209999,56.540001,56.599998,1856000,52.16554
2012,12,13,56.669998,56.84,56.450001,56.75,1077900,52.303789
2012,12,14,56.529999,57.099998,56.43,56.720001,1950300,52.276141
2012,12,17,56.75,57.00,56.720001,56.860001,1485100,52.405172
2012,12,18,56.98,56.98,56.290001,56.599998,2944100,52.16554
2012,12,19,56.799999,56.810001,56.110001,56.150002,1332200,51.750799
2012,12,20,56.200001,56.68,56.130001,56.59,1311900,52.156325
2012,12,21,56.529999,56.580002,55.869999,56.18,2213100,51.778448
2012,12,24,56.259998,56.259998,55.869999,56.139999,488200,51.741581
2012,12,26,56.07,56.209999,55.669998,55.77,1101400,51.40057
2012,12,27,55.77,55.919998,55.400002,55.740002,938500,51.372922
2012,12,28,55.59,55.82,55.279999,55.330002,829900,50.995044
2012,12,31,55.169998,55.880001,55.02,55.849998,1300000,51.4743
2013,01,02,56.330002,56.91,56.25,56.91,1563300,52.451254
2013,01,03,56.939999,56.939999,56.290001,56.52,1556900,52.09181
2013,01,04,56.50,56.68,56.25,56.639999,1764400,52.202407
2013,01,07,56.66,56.82,56.369999,56.66,1079700,52.22084
2013,01,08,56.580002,56.860001,56.220001,56.849998,1530300,52.395953
2013,01,09,56.939999,57.150002,56.779999,56.990002,1132600,52.524987
2013,01,10,57.09,57.310001,56.91,57.310001,1119600,52.819916
2013,01,11,57.400002,57.400002,56.919998,57.02,927900,52.552636
2013,01,14,57.16,57.540001,57.130001,57.380001,1209700,52.884431
2013,01,15,57.209999,57.240002,57.02,57.119999,1066000,52.6448
2013,01,16,56.32,57.119999,56.040001,57.029999,1939800,52.561851
2013,01,17,57.27,58.00,57.18,57.759998,1273500,53.234657
2013,01,18,57.700001,58.23,57.48,58.209999,1396200,53.649401
2013,01,22,58.049999,58.349998,57.900002,58.189999,1992200,53.630968
2013,01,23,58.040001,58.330002,57.799999,58.169998,1798000,53.612534
2013,01,24,58.25,58.75,58.119999,58.59,1587500,53.99963
2013,01,25,58.599998,58.84,58.240002,58.84,1211100,54.230044
2013,01,28,58.720001,58.830002,58.32,58.41,827300,53.833733
2013,01,29,58.459999,58.880001,58.299999,58.82,856200,54.21161
2013,01,30,58.790001,58.900002,58.580002,58.709999,777900,54.110228
2013,01,31,58.650002,58.849998,58.290001,58.50,1042800,53.916681
2013,02,01,58.849998,59.00,58.560001,58.650002,2151600,54.054931
2013,02,04,58.41,58.490002,58.00,58.099998,2585100,53.548019
2013,02,05,58.849998,59.380001,58.459999,58.50,3053100,53.916681
2013,02,06,58.610001,59.00,58.599998,58.990002,2485200,54.368293
2013,02,07,58.779999,59.040001,58.509998,59.00,1877200,54.377508
2013,02,08,58.93,59.349998,58.759998,58.91,1669300,54.294559
2013,02,11,58.98,59.259998,58.950001,59.119999,1145100,54.488105
2013,02,12,59.150002,59.330002,59.00,59.25,1183700,54.607921
2013,02,13,59.34,59.360001,59.07,59.290001,1210400,54.644788
2013,02,14,59.360001,59.959999,59.290001,59.580002,2860900,54.912068
2013,02,15,59.75,59.869999,59.43,59.77,1599700,55.087181
2013,02,19,59.630001,60.299999,59.48,60.139999,2172400,55.428191
2013,02,20,59.990002,60.209999,59.150002,59.77,1783300,55.087181
2013,02,21,59.630001,59.740002,59.220001,59.669998,2287500,54.995013
2013,02,22,59.700001,60.009998,59.50,60.009998,1676300,55.308375
2013,02,25,60.060001,60.25,59.029999,59.029999,1338600,54.405156
2013,02,26,59.290001,59.98,59.220001,59.950001,1797400,55.253079
2013,02,27,60.00,60.540001,59.82,60.490002,2228200,55.750772
2013,02,28,60.18,60.790001,59.959999,60.50,2466600,56.168552
2013,03,01,60.310001,60.619999,60.049999,60.580002,1462600,56.242826
2013,03,04,60.470001,61.049999,60.450001,61.049999,1118200,56.679175
2013,03,05,61.099998,61.740002,61.009998,61.419998,1748400,57.022684
2013,03,06,61.41,61.50,61.110001,61.419998,2002600,57.022684
2013,03,07,61.330002,61.75,61.27,61.470001,1371200,57.069107
2013,03,08,61.689999,61.93,61.34,61.52,1159800,57.115527
2013,03,11,61.50,61.669998,61.389999,61.630001,1137800,57.217652
2013,03,12,61.52,61.77,61.41,61.73,1245200,57.310491
2013,03,13,61.66,62.00,61.450001,62.00,1580300,57.561161
2013,03,14,61.950001,62.41,61.830002,62.23,1327100,57.774694
2013,03,15,62.029999,62.439999,61.880001,62.200001,2187600,57.746843
2013,03,18,61.98,62.540001,61.700001,62.279999,1204600,57.821113
2013,03,19,62.400002,62.529999,62.040001,62.470001,1190200,57.997513
2013,03,20,62.709999,63.299999,62.490002,63.25,2175900,58.721668
2013,03,21,62.990002,63.310001,62.610001,62.689999,1345400,58.20176
2013,03,22,62.830002,63.50,62.790001,63.389999,1283300,58.851644
2013,03,25,63.50,63.900002,63.259998,63.360001,1251400,58.823793
2013,03,26,63.50,64.019997,63.349998,64.00,1329300,59.417973
2013,03,27,63.810001,64.75,63.790001,64.599998,1632900,59.975015
2013,03,28,64.68,64.690002,64.260002,64.43,1694800,59.817187
2013,04,01,64.089996,64.239998,63.709999,63.93,1503200,59.352984
2013,04,02,64.110001,64.68,64.080002,64.290001,1721700,59.687211
2013,04,03,64.400002,64.449997,63.240002,63.43,2057600,58.888782
2013,04,04,63.630001,64.120003,63.50,64.010002,1177700,59.427259
2013,04,05,63.650002,63.790001,63.41,63.639999,1265500,59.083746
2013,04,08,63.57,63.970001,63.189999,63.970001,838300,59.390122
2013,04,09,63.970001,64.220001,63.549999,63.869999,1108800,59.297279
2013,04,10,64.040001,64.760002,63.869999,64.620003,1480300,59.993587
2013,04,11,64.709999,64.910004,64.139999,64.279999,1371200,59.677925
2013,04,12,63.970001,64.809998,63.73,64.699997,1590300,60.067854
2013,04,15,64.50,64.709999,63.700001,63.700001,1534500,59.139452
2013,04,16,64.029999,64.980003,63.610001,64.940002,1243600,60.290676
2013,04,17,64.760002,65.269997,64.330002,64.599998,1724700,59.975015
2013,04,18,64.669998,65.00,64.620003,64.900002,1182000,60.253539
2013,04,19,65.139999,66.25,65.019997,66.099998,1958800,61.367623
2013,04,22,65.959999,66.370003,65.610001,66.190002,1030000,61.451184
2013,04,23,66.25,66.839996,66.120003,66.510002,1973300,61.748273
2013,04,24,66.43,66.68,65.389999,65.43,1764000,60.745593
2013,04,25,65.540001,65.949997,65.50,65.800003,1699000,61.089106
2013,04,26,65.800003,65.940002,65.470001,65.699997,1044900,60.99626
2013,04,29,65.769997,65.879997,65.150002,65.480003,1716500,60.792016
2013,04,30,65.459999,65.470001,64.860001,65.040001,2425200,60.383515
2013,05,01,64.82,65.279999,64.50,64.610001,1728800,59.984301
2013,05,02,64.970001,65.730003,62.580002,63.419998,3708800,58.879495
2013,05,03,63.720001,63.869999,62.939999,63.66,3599400,59.102314
2013,05,06,63.709999,63.799999,63.009998,63.439999,2209600,58.898064
2013,05,07,63.57,64.120003,63.380001,63.900002,2225100,59.325133
2013,05,08,63.93,64.379997,63.77,64.220001,1800000,59.622223
2013,05,09,64.269997,64.349998,63.709999,63.91,1356600,59.334416
2013,05,10,63.93,64.379997,63.860001,64.290001,1887300,59.687211
2013,05,13,64.220001,64.599998,63.889999,64.419998,1141900,59.807901
2013,05,14,64.440002,65.32,64.419998,65.279999,1646200,60.606331
2013,05,15,65.010002,65.940002,64.959999,65.900002,1663300,61.181945
2013,05,16,65.75,66.480003,65.660004,65.82,1541700,61.107671
2013,05,17,65.870003,66.019997,65.059998,65.660004,1567200,60.95913
2013,05,20,65.529999,65.660004,64.82,64.879997,1191100,60.234967
2013,05,21,64.879997,65.50,64.610001,65.43,1724300,60.745593
2013,05,22,65.349998,65.699997,64.660004,65.099998,3077200,60.439218
2013,05,23,64.540001,65.019997,64.309998,64.690002,2811900,60.058575
2013,05,24,64.580002,64.599998,63.869999,64.449997,1615300,59.835752
2013,05,28,65.029999,65.330002,64.599998,64.720001,1569100,60.086426
2013,05,29,64.639999,64.720001,63.310001,63.610001,1554700,59.055895
2013,05,30,63.34,63.599998,62.950001,62.950001,1675800,58.850225
2013,05,31,62.939999,62.990002,62.049999,62.049999,2290600,58.008838
2013,06,03,61.970001,62.650002,61.029999,62.630001,2488200,58.551066
2013,06,04,62.619999,63.279999,62.439999,63.049999,1834800,58.943711
2013,06,05,62.880001,62.880001,61.779999,61.790001,1690300,57.765773
2013,06,06,61.669998,62.040001,61.439999,62.040001,2497500,57.999491
2013,06,07,62.41,63.419998,62.32,63.389999,2353400,59.261568
2013,06,10,63.389999,63.450001,62.630001,63.07,1218100,58.962409
2013,06,11,62.650002,63.540001,62.139999,63.00,1666000,58.896968
2013,06,12,63.259998,63.299999,62.779999,62.84,1333900,58.747389
2013,06,13,62.98,64.239998,62.529999,64.230003,2215200,60.046864
2013,06,14,64.32,65.110001,64.110001,64.239998,1800900,60.056208
2013,06,17,64.580002,65.120003,64.370003,64.68,1598100,60.467554
2013,06,18,64.57,65.00,64.18,64.919998,1276500,60.691922
2013,06,19,64.839996,65.010002,63.810001,63.869999,1623600,59.710306
2013,06,20,63.459999,63.66,62.560001,62.57,2470100,58.494973
2013,06,21,63.139999,63.450001,62.650002,63.25,2938600,59.130686
2013,06,24,63.139999,63.939999,62.669998,63.259998,1901200,59.140033
2013,06,25,63.50,63.98,63.00,63.18,1634600,59.065245
2013,06,26,63.669998,64.050003,63.43,63.52,1647300,59.383102
2013,06,27,64.07,64.779999,64.010002,64.419998,1533400,60.224485
2013,06,28,64.360001,64.980003,64.230003,64.230003,2418300,60.046864
2013,07,01,64.029999,65.330002,64.029999,64.889999,1566000,60.663876
2013,07,02,64.739998,65.480003,64.540001,65.110001,1861200,60.86955
2013,07,03,65.300003,65.300003,64.629997,65.059998,774000,60.822803
2013,07,05,65.220001,65.449997,64.620003,65.339996,892500,61.084566
2013,07,08,65.580002,65.940002,65.18,65.730003,1341100,61.449173
2013,07,09,66.00,66.50,65.790001,65.919998,1049800,61.626794
2013,07,10,65.860001,66.169998,65.629997,65.970001,1664300,61.67354
2013,07,11,66.709999,66.760002,66.349998,66.529999,1565900,62.197067
2013,07,12,66.529999,66.68,66.18,66.50,1373300,62.169022
2013,07,15,66.379997,66.699997,66.25,66.519997,1154100,62.187716
2013,07,16,66.300003,66.610001,66.099998,66.309998,937800,61.991394
2013,07,17,66.349998,66.50,66.050003,66.18,1202300,61.869863
2013,07,18,66.279999,66.800003,66.220001,66.639999,809600,62.299903
2013,07,19,66.900002,67.339996,66.68,67.32,1442800,62.935617
2013,07,22,67.209999,67.980003,67.059998,67.459999,1552900,63.066499
2013,07,23,67.529999,67.660004,67.010002,67.230003,1154500,62.851482
2013,07,24,67.25,67.360001,66.690002,66.870003,796200,62.514927
2013,07,25,66.75,67.169998,66.610001,66.970001,1122100,62.608413
2013,07,26,66.629997,67.089996,66.209999,66.980003,1057000,62.617764
2013,07,29,66.75,67.269997,66.510002,66.889999,1033400,62.533621
2013,07,30,67.059998,67.43,66.440002,66.449997,1707000,62.122275
2013,07,31,66.639999,66.830002,66.120003,66.239998,2210000,61.925953
2013,08,01,65.940002,66.110001,65.050003,65.419998,3969600,61.159358
2013,08,02,65.540001,65.559998,64.260002,65.230003,2846700,60.981737
2013,08,05,65.230003,65.449997,64.860001,65.18,1384300,60.93499
2013,08,06,65.239998,65.900002,64.980003,65.800003,2279800,61.514614
2013,08,07,65.68,65.769997,65.230003,65.529999,1864700,61.262194
2013,08,08,65.68,65.860001,65.43,65.660004,1257500,61.383732
2013,08,09,65.699997,65.82,65.50,65.68,1496400,61.402427
2013,08,12,65.599998,65.790001,65.470001,65.730003,1369200,61.449173
2013,08,13,65.839996,66.239998,65.540001,65.900002,1755800,61.6081
2013,08,14,65.940002,65.949997,65.419998,65.419998,2098400,61.159358
2013,08,15,65.050003,65.07,64.150002,64.459999,1994400,60.261881
2013,08,16,64.099998,64.25,62.84,62.950001,3245900,58.850225
2013,08,19,62.919998,63.16,62.689999,62.799999,1479300,58.709993
2013,08,20,62.84,63.299999,62.599998,62.610001,1971200,58.532368
2013,08,21,62.68,62.68,61.919998,62.040001,1925600,57.999491
2013,08,22,62.080002,62.549999,61.93,62.419998,1383400,58.35474
2013,08,23,62.630001,62.869999,62.459999,62.73,1100900,58.644552
2013,08,26,62.77,62.77,61.669998,61.700001,1494100,57.681634
2013,08,27,61.330002,61.959999,61.240002,61.630001,1521900,57.616194
2013,08,28,61.509998,61.619999,61.07,61.080002,1583100,57.102015
2013,08,29,60.759998,60.959999,60.279999,60.59,1410300,57.073752
2013,08,30,60.639999,60.900002,60.48,60.709999,1246200,57.186787
2013,09,03,61.240002,61.360001,60.400002,60.75,1627900,57.224467
2013,09,04,60.720001,60.82,60.450001,60.790001,1507100,57.262146
2013,09,05,60.66,60.810001,60.330002,60.419998,1455600,56.913616
2013,09,06,60.580002,60.790001,60.139999,60.23,1294100,56.734644
2013,09,09,60.400002,60.50,60.07,60.259998,1839400,56.762902
2013,09,10,60.50,60.619999,59.34,59.459999,2622900,56.009329
2013,09,11,59.48,60.189999,59.470001,60.080002,2829900,56.593351
2013,09,12,60.060001,60.27,59.84,60.119999,1426600,56.631027
2013,09,13,60.290001,60.689999,60.119999,60.639999,1144000,57.12085
2013,09,16,61.080002,61.34,60.84,60.98,1308600,57.441119
2013,09,17,60.450001,60.669998,60.110001,60.639999,2221500,57.12085
2013,09,18,60.57,61.43,60.290001,61.209999,2243200,57.657771
2013,09,19,61.169998,61.27,60.52,61.080002,2646900,57.535318
2013,09,20,61.080002,61.080002,60.48,60.57,2196300,57.054913
2013,09,23,60.389999,60.560001,60.02,60.240002,1131000,56.744066
2013,09,24,60.150002,60.18,59.669998,59.959999,1558200,56.480312
2013,09,25,59.98,60.16,59.810001,59.880001,1778800,56.404957
2013,09,26,59.880001,60.09,59.630001,59.849998,1675700,56.376696
2013,09,27,59.700001,59.73,58.59,59.02,2125000,55.594865
2013,09,30,58.790001,59.07,58.59,58.73,1765000,55.321694
2013,10,01,58.52,58.810001,58.34,58.75,2176600,55.340534
2013,10,02,58.580002,58.91,58.009998,58.889999,1721800,55.472409
2013,10,03,58.779999,59.18,58.560001,58.889999,1804900,55.472409
2013,10,04,58.889999,59.43,58.66,59.360001,1348600,55.915134
2013,10,07,59.029999,59.779999,59.02,59.52,1444900,56.065849
2013,10,08,59.50,60.029999,59.139999,59.599998,2683200,56.141204
2013,10,09,59.759998,59.900002,58.990002,59.610001,2536600,56.150626
2013,10,10,60.049999,60.66,59.84,60.66,1075300,57.13969
2013,10,11,60.669998,60.790001,60.369999,60.759998,931400,57.233885
2013,10,14,60.400002,60.490002,60.049999,60.290001,1195000,56.791163
2013,10,15,60.279999,60.450001,59.919998,59.990002,1005400,56.508574
2013,10,16,60.34,61.080002,60.18,60.669998,2181500,57.149108
2013,10,17,60.52,61.00,60.400002,60.959999,1374900,57.422279
2013,10,18,61.049999,61.599998,61.02,61.450001,2213000,57.883844
2013,10,21,60.50,61.110001,60.25,61.049999,1639200,57.507056
2013,10,22,61.130001,62.060001,60.98,61.889999,1415400,58.298308
2013,10,23,61.82,62.50,61.75,62.32,1506300,58.703354
2013,10,24,62.48,62.48,61.810001,62.130001,1142600,58.524382
2013,10,25,62.02,62.43,61.779999,62.43,1108500,58.806971
2013,10,28,62.419998,63.630001,62.330002,63.450001,2928400,59.767777
2013,10,29,63.610001,64.400002,63.509998,64.279999,2444600,60.549608
2013,10,30,64.160004,64.279999,63.66,63.790001,1959700,60.088046
2013,10,31,63.740002,63.84,63.18,63.25,1911700,59.579383
2013,11,01,63.16,63.290001,62.150002,62.290001,3515300,58.675096
2013,11,04,63.509998,64.919998,62.470001,62.720001,6389400,59.080142
2013,11,05,62.169998,63.279999,61.82,63.09,2350000,59.428669
2013,11,06,63.16,63.580002,62.950001,63.349998,1683700,59.673578
2013,11,07,63.349998,63.50,62.040001,62.080002,1495400,58.477284
2013,11,08,61.919998,62.189999,61.27,62.189999,1460600,58.580897
2013,11,11,62.349998,62.560001,61.700001,61.939999,900300,58.345406
2013,11,12,61.93,62.049999,61.580002,62.049999,1175400,58.449023
2013,11,13,61.639999,62.48,61.459999,62.470001,1558900,58.844651
2013,11,14,62.73,63.32,62.540001,63.299999,1659700,59.626481
2013,11,15,63.00,63.099998,62.330002,62.610001,1665500,58.976525
2013,11,18,62.860001,62.860001,62.00,62.369999,1233200,58.750452
2013,11,19,62.139999,62.25,61.669998,61.709999,1850500,58.128754
2013,11,20,61.639999,61.950001,61.029999,61.139999,1792300,57.591833
2013,11,21,61.450001,61.990002,61.279999,61.740002,4853800,58.157015
2013,11,22,61.830002,62.509998,61.549999,62.470001,5072500,58.844651
2013,11,25,62.709999,62.75,62.009998,62.130001,1173400,58.524382
2013,11,26,62.009998,62.169998,61.380001,61.73,2366700,58.147594
2013,11,27,61.34,61.52,60.860001,60.880001,1632700,57.777472
2013,11,29,60.93,61.00,60.59,60.639999,1071000,57.549702
2013,12,02,60.639999,60.880001,60.23,60.59,1912000,57.50225
2013,12,03,60.419998,61.259998,60.419998,61.130001,2826700,58.014732
2013,12,04,60.91,61.16,60.630001,60.900002,1596000,57.796454
2013,12,05,60.810001,60.889999,60.50,60.580002,1161600,57.492762
2013,12,06,60.990002,61.709999,60.98,61.639999,1530400,58.49874
2013,12,09,61.709999,62.310001,61.709999,61.939999,1722800,58.783451
2013,12,10,61.759998,61.880001,60.970001,61.09,1398500,57.97677
2013,12,11,61.25,61.52,60.970001,61.040001,2012100,57.929319
2013,12,12,61.119999,61.200001,60.59,60.639999,1620400,57.549702
2013,12,13,60.849998,60.869999,60.259998,60.50,1308000,57.416837
2013,12,16,60.830002,60.950001,60.259998,60.43,1426100,57.350404
2013,12,17,60.50,60.529999,59.900002,60.34,1328300,57.264991
2013,12,18,59.919998,60.57,59.580002,60.529999,2530300,57.445307
2013,12,19,60.439999,60.689999,60.040001,60.599998,1412700,57.511739
2013,12,20,60.59,61.130001,60.43,60.52,1848800,57.435818
2013,12,23,60.18,60.470001,59.869999,60.34,1766500,57.264991
2013,12,24,60.43,60.52,60.200001,60.25,771500,57.179577
2013,12,26,60.43,60.830002,60.279999,60.720001,944300,57.625626
2013,12,27,60.720001,61.18,60.689999,60.98,1026400,57.872375
2013,12,30,60.970001,61.389999,60.959999,61.259998,1593100,58.138105
2013,12,31,61.279999,61.580002,60.919998,61.07,1526300,57.957789
2014,01,02,60.98,61.240002,60.549999,60.810001,1830500,57.71104
2014,01,03,60.990002,61.080002,60.540001,60.580002,1413700,57.492762
2014,01,06,60.790001,60.790001,59.880001,60.25,1989200,57.179577
2014,01,07,60.619999,60.98,60.380001,60.799999,1762000,57.701548
2014,01,08,60.77,60.77,60.029999,60.18,2058700,57.113145
2014,01,09,60.220001,60.470001,59.84,60.279999,1525800,57.208047
2014,01,10,60.389999,60.84,60.389999,60.779999,1046600,57.682566
2014,01,13,60.650002,61.259998,60.380001,60.43,1732500,57.350404
2014,01,14,60.549999,61.220001,60.509998,60.889999,1845600,57.786961
2014,01,15,61.02,61.360001,60.580002,61.099998,1447000,57.986259
2014,01,16,60.849998,61.299999,60.77,61.290001,1522100,58.166578
2014,01,17,61.27,61.27,60.380001,60.470001,2113500,57.388367
2014,01,21,60.959999,61.110001,60.560001,60.759998,1143400,57.663585
2014,01,22,60.759998,61.110001,60.27,61.009998,1519300,57.900845
2014,01,23,60.779999,60.830002,60.25,60.50,1026100,57.416837
2014,01,24,60.360001,60.580002,59.830002,59.830002,1939500,56.780983
2014,01,27,59.830002,60.25,59.75,59.860001,1399800,56.809453
2014,01,28,59.990002,60.389999,59.720001,60.029999,1909700,56.970787
2014,01,29,59.880001,59.880001,58.119999,58.369999,3133200,55.395384
2014,01,30,58.689999,58.849998,57.939999,58.130001,2840800,55.167616
2014,01,31,57.650002,58.389999,57.509998,57.98,2376800,55.025259
2014,02,03,58.009998,58.150002,56.810001,56.900002,2548100,54.000299
2014,02,04,57.110001,57.43,56.880001,57.259998,2468900,54.34195
2014,02,05,57.200001,57.75,57.00,57.369999,3137000,54.446345
2014,02,06,57.00,57.82,55.689999,57.740002,6284700,54.797492
2014,02,07,58.00,58.57,57.75,58.360001,3129700,55.385895
2014,02,10,58.360001,59.349998,58.34,59.330002,3306600,56.306463
2014,02,11,58.849998,59.919998,58.849998,59.869999,3487900,56.818941
2014,02,12,59.77,60.110001,59.189999,59.41,2793200,56.382385
2014,02,13,59.23,59.509998,59.099998,59.48,2656900,56.448817
2014,02,14,59.709999,60.259998,59.549999,60.189999,1629100,57.122634
2014,02,18,60.189999,60.279999,59.720001,60.119999,1359900,57.056201
2014,02,19,60.16,60.27,59.639999,59.73,2415700,56.686077
2014,02,20,59.619999,60.330002,59.439999,60.240002,1787800,57.170088
2014,02,21,60.139999,60.43,59.93,59.950001,1293500,56.894866
2014,02,24,60.490002,60.93,60.139999,60.709999,2025900,57.616134
2014,02,25,60.77,61.259998,60.66,60.82,2653500,57.720529
2014,02,26,60.869999,61.110001,60.310001,60.330002,2113900,57.255502
2014,02,27,60.130001,60.400002,59.790001,60.16,2152600,57.094164
2014,02,28,60.259998,60.98,60.16,60.689999,1872600,57.597153
2014,03,03,60.34,60.759998,60.099998,60.669998,2009200,57.578172
2014,03,04,60.540001,61.330002,60.509998,61.259998,2508100,58.582273
2014,03,05,61.279999,61.450001,60.919998,61.279999,2132300,58.601399
2014,03,06,61.290001,61.490002,61.07,61.43,2137500,58.744844
2014,03,07,61.470001,61.599998,61.209999,61.599998,1629500,58.907412
2014,03,10,61.599998,61.779999,61.299999,61.68,1331100,58.983916
2014,03,11,61.650002,61.939999,61.529999,61.700001,1437300,59.003043
2014,03,12,61.50,62.110001,61.369999,62.07,1365800,59.356869
2014,03,13,62.189999,62.25,61.73,61.98,1563200,59.270802
2014,03,14,61.59,61.779999,60.860001,60.900002,2356500,58.238012
2014,03,17,61.259998,61.48,60.82,60.849998,1799100,58.190195
2014,03,18,61.07,62.009998,60.900002,61.849998,2682400,59.146484
2014,03,19,61.849998,62.32,61.580002,61.73,3380900,59.03173
2014,03,20,61.639999,62.00,61.52,61.880001,1268800,59.175175
2014,03,21,62.330002,62.43,61.560001,61.580002,1747100,58.888289
2014,03,24,61.68,61.93,61.380001,61.400002,1109500,58.716157
2014,03,25,61.709999,61.990002,61.09,61.630001,1063400,58.936103
2014,03,26,62.09,62.09,61.599998,61.689999,856000,58.993478
2014,03,27,61.91,62.029999,61.669998,61.759998,885600,59.060418
2014,03,28,62.00,62.25,61.849998,62.130001,925000,59.414247
2014,03,31,62.360001,62.75,62.18,62.709999,1377800,59.968893
2014,04,01,62.470001,62.759998,62.310001,62.619999,1555500,59.882827
2014,04,02,62.490002,62.810001,62.439999,62.650002,1240700,59.911518
2014,04,03,62.860001,66.769997,62.720001,66.389999,8017100,63.488038
2014,04,04,65.93,66.699997,63.59,63.77,6775800,60.982561
2014,04,07,63.790001,65.82,63.68,65.059998,3712300,62.216171
2014,04,08,65.339996,65.449997,63.970001,64.360001,2692300,61.546772
2014,04,09,65.190002,66.120003,65.099998,66.099998,4040900,63.210713
2014,04,10,66.00,66.519997,65.32,65.610001,2855400,62.742133
2014,04,11,65.419998,66.150002,65.190002,65.68,2078300,62.809073
2014,04,14,66.019997,66.019997,65.25,65.540001,2167200,62.675193
2014,04,15,65.629997,65.760002,64.93,65.209999,1904200,62.359616
2014,04,16,65.50,66.019997,65.459999,65.980003,3209700,63.095963
2014,04,17,65.900002,66.379997,65.889999,66.339996,1859400,63.44022
2014,04,21,66.00,66.220001,65.529999,65.980003,1631500,63.095963
2014,04,22,65.989998,66.379997,65.68,66.279999,2401800,63.382845
2014,04,23,66.209999,66.650002,66.209999,66.540001,2017800,63.631482
2014,04,24,66.379997,66.57,65.879997,66.529999,1198400,63.621917
2014,04,25,66.290001,66.75,66.120003,66.709999,1231600,63.79405
2014,04,28,66.919998,67.489998,66.779999,67.290001,1743800,64.348699
2014,04,29,67.029999,67.489998,66.940002,67.019997,1553300,64.090497
2014,04,30,66.68,67.029999,66.260002,66.830002,2940100,63.908807
2014,05,01,66.940002,67.239998,65.019997,65.370003,3984900,62.512626
2014,05,02,65.370003,65.620003,64.910004,65.599998,3002700,62.732568
2014,05,05,65.50,65.540001,64.800003,65.050003,2209600,62.206614
2014,05,06,65.239998,65.720001,65.110001,65.339996,2645000,62.483931
2014,05,07,65.540001,66.150002,65.489998,66.07,2340000,63.182025
2014,05,08,65.989998,66.260002,65.809998,66.029999,1170100,63.143773
2014,05,09,66.260002,67.220001,65.959999,67.209999,2325500,64.272194
2014,05,12,67.410004,68.800003,67.360001,68.419998,4235900,65.429303
2014,05,13,68.150002,68.360001,67.669998,68.110001,3030800,65.132856
2014,05,14,68.099998,68.099998,67.540001,67.580002,1066600,64.626024
2014,05,15,68.169998,68.419998,67.080002,67.230003,1449800,64.291324
2014,05,16,66.989998,67.57,66.980003,67.540001,1690400,64.587772
2014,05,19,67.360001,67.629997,67.00,67.599998,1570700,64.645147
2014,05,20,67.550003,67.879997,67.050003,67.790001,1907100,64.826844
2014,05,21,67.919998,67.919998,67.239998,67.790001,1056500,64.826844
2014,05,22,67.639999,67.75,67.32,67.650002,755100,64.692964
2014,05,23,67.849998,67.849998,67.300003,67.559998,799900,64.606894
2014,05,27,67.980003,68.199997,67.709999,67.980003,1506000,65.008541
2014,05,28,68.00,68.18,67.82,68.019997,1066000,65.046786
2014,05,29,67.669998,68.870003,67.540001,68.730003,1851200,66.173269
2014,05,30,68.769997,69.00,68.279999,68.980003,2160700,66.41397
2014,06,02,69.00,69.370003,69.00,69.120003,1778100,66.548761
2014,06,03,68.779999,69.110001,68.669998,69.080002,2798400,66.510248
2014,06,04,68.959999,69.400002,68.940002,69.389999,1428200,66.808714
2014,06,05,69.50,69.50,68.769997,68.839996,1250300,66.279171
2014,06,06,68.769997,68.970001,68.43,68.910004,1459900,66.346574
2014,06,09,68.599998,68.889999,68.019997,68.120003,1599700,65.585961
2014,06,10,67.889999,68.449997,67.889999,68.059998,1398300,65.528188
2014,06,11,68.059998,68.32,67.389999,67.610001,1471800,65.09493
2014,06,12,67.739998,68.00,67.059998,67.230003,1116800,64.729069
2014,06,13,67.169998,67.389999,66.870003,67.209999,1083900,64.709809
2014,06,16,67.339996,67.540001,67.089996,67.440002,1115400,64.931256
2014,06,17,67.449997,67.57,66.629997,66.699997,1792400,64.218779
2014,06,18,66.290001,66.870003,65.720001,66.839996,2872400,64.35357
2014,06,19,66.970001,67.290001,66.720001,66.93,1156000,64.440226
2014,06,20,67.080002,67.43,66.940002,67.239998,2401900,64.738692
2014,06,23,67.169998,67.190002,66.089996,66.43,1746000,63.958826
2014,06,24,66.400002,66.400002,65.849998,65.870003,1088800,63.41966
2014,06,25,65.480003,65.480003,64.50,64.900002,2201700,62.485742
2014,06,26,64.989998,65.099998,64.470001,64.82,1751500,62.408717
2014,06,27,64.779999,65.010002,64.589996,64.959999,1340600,62.543508
2014,06,30,65.199997,65.730003,64.830002,65.699997,2392200,63.255978
2014,07,01,65.480003,65.980003,65.139999,65.860001,2132500,63.41003
2014,07,02,65.800003,66.169998,65.760002,66.050003,1300800,63.592964
2014,07,03,66.370003,66.730003,66.190002,66.410004,1236700,63.939573
2014,07,07,66.339996,66.470001,65.739998,65.860001,1798500,63.41003
2014,07,08,65.889999,66.309998,65.709999,66.059998,1779900,63.602587
2014,07,09,66.169998,66.459999,65.849998,66.099998,1415100,63.6411
2014,07,10,65.610001,65.989998,65.580002,65.879997,1201900,63.429283
2014,07,11,65.900002,66.050003,65.529999,65.949997,1069600,63.496678
2014,07,14,66.279999,66.449997,66.00,66.199997,1011900,63.737379
2014,07,15,65.330002,65.720001,65.139999,65.559998,3098400,63.121187
2014,07,16,65.75,66.019997,65.449997,66.019997,1290300,63.564074
2014,07,17,65.949997,66.160004,65.709999,65.910004,1487300,63.458173
2014,07,18,66.040001,66.349998,65.790001,66.169998,1365200,63.708496
2014,07,21,65.790001,66.230003,65.769997,66.099998,940300,63.6411
2014,07,22,66.150002,66.50,66.059998,66.269997,1081300,63.804774
2014,07,23,66.389999,66.43,65.360001,65.440002,1399300,63.005656
2014,07,24,65.580002,65.830002,65.470001,65.68,885600,63.236726
2014,07,25,65.580002,65.709999,65.190002,65.370003,725300,62.93826
2014,07,28,65.419998,65.559998,65.120003,65.440002,1192300,63.005656
2014,07,29,65.639999,65.730003,64.889999,64.889999,1119200,62.476112
2014,07,30,65.190002,65.279999,63.439999,63.73,2557700,61.359264
2014,07,31,62.990002,63.099998,59.779999,59.830002,8993800,57.604345
2014,08,01,59.66,61.740002,59.650002,61.439999,5133900,59.154451
2014,08,04,61.48,62.07,61.200001,62.060001,2614100,59.751389
2014,08,05,61.68,61.990002,61.290001,61.400002,1653300,59.115941
2014,08,06,61.27,62.959999,61.27,62.779999,4225900,60.444603
2014,08,07,62.91,63.110001,61.970001,62.380001,1768000,60.059485
2014,08,08,62.349998,63.279999,61.860001,63.240002,1606200,60.887494
2014,08,11,63.290001,64.110001,63.27,63.810001,1879100,61.43629
2014,08,12,63.450001,63.639999,63.110001,63.450001,1407400,61.089681
2014,08,13,63.610001,64.00,63.450001,63.98,1289200,61.599964
2014,08,14,64.00,64.050003,63.709999,64.00,1079200,61.619221
2014,08,15,64.07,64.470001,64.00,64.279999,2040000,61.888804
2014,08,18,64.449997,64.540001,64.160004,64.300003,1433800,61.908064
2014,08,19,64.349998,64.82,64.279999,64.470001,987900,62.071738
2014,08,20,64.370003,65.190002,63.970001,64.82,1797600,62.408717
2014,08,21,64.959999,65.230003,64.860001,64.879997,913600,62.466482
2014,08,22,65.029999,65.089996,64.230003,64.300003,1647400,61.908064
2014,08,25,64.720001,65.07,64.639999,64.849998,1185200,62.4376
2014,08,26,64.900002,65.379997,64.660004,64.75,1592100,62.341321
2014,08,27,64.739998,65.300003,64.580002,65.279999,1593400,62.851604
2014,08,28,64.400002,64.900002,64.260002,64.75,1351700,62.812801
2014,08,29,64.730003,65.150002,64.599998,64.970001,1188900,63.02622
2014,09,02,64.93,65.290001,64.68,64.790001,1369100,62.851605
2014,09,03,65.029999,65.279999,64.769997,64.790001,1197200,62.851605
2014,09,04,64.830002,65.379997,64.760002,64.93,1517400,62.987416
2014,09,05,64.779999,65.209999,64.510002,65.199997,898200,63.249335
2014,09,08,64.93,65.150002,64.360001,64.440002,1322000,62.512078
2014,09,09,64.419998,64.68,64.110001,64.32,1420000,62.395665
2014,09,10,64.32,64.459999,64.010002,64.440002,1363100,62.512078
2014,09,11,64.220001,64.779999,64.160004,64.690002,1041800,62.754598
2014,09,12,64.550003,64.699997,63.830002,63.889999,1996800,61.97853
2014,09,15,64.00,64.040001,63.580002,63.73,1731600,61.823317
2014,09,16,63.549999,64.269997,63.529999,63.869999,2104500,61.959128
2014,09,17,63.16,63.540001,62.529999,62.799999,3065800,60.92114
2014,09,18,63.060001,63.07,62.48,62.889999,2021500,61.008448
2014,09,19,63.119999,63.27,62.630001,62.66,2513700,60.78533
2014,09,22,62.66,62.779999,62.259998,62.290001,1479700,60.4264
2014,09,23,62.220001,62.400002,61.610001,61.619999,1566400,59.776444
2014,09,24,61.700001,62.439999,61.700001,62.349998,1549300,60.484603
2014,09,25,62.029999,62.220001,61.529999,61.68,1260900,59.83465
2014,09,26,61.700001,61.900002,61.330002,61.75,943200,59.902555
2014,09,29,61.380001,61.919998,61.32,61.810001,1363000,59.960761
2014,09,30,60.849998,61.889999,60.540001,61.599998,3193000,59.757041
2014,10,01,60.50,61.060001,60.43,60.650002,2274800,58.835467
2014,10,02,60.810001,60.93,60.110001,60.720001,2003100,58.903372
2014,10,03,61.00,61.529999,60.880001,61.189999,1488200,59.359308
2014,10,06,61.439999,61.580002,60.790001,60.950001,1399400,59.12649
2014,10,07,60.75,61.09,60.169998,60.18,1632400,58.379527
2014,10,08,60.18,61.169998,60.130001,61.119999,1810100,59.291403
2014,10,09,61.099998,61.52,60.43,60.669998,2005900,58.854865
2014,10,10,60.799999,61.25,60.27,60.299999,2106000,58.495936
2014,10,13,60.330002,60.59,59.700001,59.700001,1853500,57.913888
2014,10,14,59.959999,60.75,59.84,60.189999,1106700,58.389226
2014,10,15,59.599998,60.09,59.09,59.91,2376800,58.117604
2014,10,16,59.099998,60.060001,58.830002,59.75,1698500,57.962391
2014,10,17,60.169998,61.139999,59.830002,60.919998,1836200,59.097385
2014,10,20,60.450001,61.77,60.450001,61.759998,2130400,59.912254
2014,10,21,61.779999,61.889999,61.560001,61.700001,2436900,59.854052
2014,10,22,62.34,62.50,61.790001,62.040001,1447200,60.18388
2014,10,23,62.41,62.470001,61.630001,61.740002,1549700,59.892856
2014,10,24,61.799999,62.139999,61.599998,61.939999,1507800,60.086869
2014,10,27,61.939999,62.450001,61.66,62.099998,1975700,60.242082
2014,10,28,62.419998,62.75,62.200001,62.75,1512600,60.872637
2014,10,29,62.599998,62.669998,61.439999,62.470001,2793400,60.601015
2014,10,30,62.27,64.82,62.099998,64.040001,4149900,62.124044
2014,10,31,64.50,64.739998,63.630001,63.959999,2069600,62.046435
2014,11,03,63.639999,64.269997,63.639999,64.099998,1528200,62.182246
2014,11,04,63.93,64.360001,63.52,63.700001,1668100,61.794216
2014,11,05,64.300003,64.57,63.669998,63.84,1231500,61.930026
2014,11,06,64.00,64.550003,63.779999,64.529999,1553500,62.599382
2014,11,07,63.73,63.830002,63.099998,63.66,2308200,61.755411
2014,11,10,63.57,63.990002,63.130001,63.900002,1719500,61.988233
2014,11,11,64.00,64.040001,63.580002,63.75,899200,61.842719
2014,11,12,63.380001,63.73,63.150002,63.68,1377400,61.774814
2014,11,13,63.560001,63.98,63.560001,63.799999,1033000,61.891222
2014,11,14,63.799999,64.019997,63.639999,63.810001,1025500,61.900925
2014,11,17,63.990002,65.160004,63.91,65.139999,2046500,63.191132
2014,11,18,65.199997,66.190002,65.110001,65.599998,2805000,63.637369
2014,11,19,65.629997,65.980003,65.379997,65.889999,2128800,63.918694
2014,11,20,65.599998,66.199997,65.459999,65.639999,1683200,63.676173
2014,11,21,66.230003,66.639999,65.290001,65.470001,3784900,63.511261
2014,11,24,65.610001,65.739998,64.980003,65.120003,1667500,63.171734
2014,11,25,65.059998,65.489998,65.00,65.139999,1267500,63.191132
2014,11,26,64.809998,65.00,64.699997,64.93,1382300,63.464816
2014,11,28,65.239998,66.309998,65.239998,66.25,1476400,64.755029
2014,12,01,65.849998,66.459999,65.800003,66.089996,1628900,64.598636
2014,12,02,66.099998,66.739998,66.07,66.580002,2486800,65.077584
2014,12,03,66.410004,66.620003,66.040001,66.379997,1774800,64.882093
2014,12,04,66.360001,66.389999,65.779999,66.089996,2158200,64.598636
2014,12,05,65.989998,66.400002,65.889999,66.400002,1146700,64.901645
2014,12,08,66.339996,66.43,65.870003,66.080002,1891400,64.588867
2014,12,09,65.900002,66.260002,65.550003,65.82,2234900,64.334732
2014,12,10,65.720001,66.07,64.739998,64.790001,1555700,63.327975
2014,12,11,65.360001,67.400002,65.059998,67.099998,3847300,65.585847
2014,12,12,66.699997,66.959999,65.599998,65.629997,2100700,64.149017
2014,12,15,65.800003,65.82,64.019997,64.089996,2602600,62.643767
2014,12,16,64.150002,65.620003,64.010002,64.099998,1695200,62.653543
2014,12,17,64.449997,65.050003,63.669998,64.839996,1615400,63.376843
2014,12,18,65.389999,66.050003,65.389999,66.019997,1817800,64.530216
2014,12,19,66.260002,67.110001,65.940002,66.82,2510100,65.312166
2014,12,22,66.75,67.029999,66.480003,66.849998,1302300,65.341488
2014,12,23,66.940002,67.440002,66.75,67.239998,923300,65.722687
2014,12,24,67.339996,67.349998,67.019997,67.019997,376200,65.50765
2014,12,26,67.080002,67.239998,66.900002,67.010002,378400,65.497881
2014,12,29,66.900002,67.25,66.559998,66.959999,581000,65.449006
2014,12,30,66.870003,67.050003,66.580002,66.620003,460600,65.116682
2014,12,31,66.309998,66.720001,65.339996,65.440002,1266100,63.963309
Date,Open,High,Low,Close,Volume,Adj Close