WIKIFB.csv

Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
2016-04-04,114.07,114.55,111.61,112.55,48293410.0,0.0,1.0,114.07,114.55,111.61,112.55,48293410.0
2016-04-01,113.75,116.17,113.35,116.06,24629808.0,0.0,1.0,113.75,116.17,113.35,116.06,24629808.0
2016-03-31,114.7,115.01,113.7682,114.1,20895317.0,0.0,1.0,114.7,115.01,113.7682,114.1,20895317.0
2016-03-30,116.73,116.99,114.355,114.7,33086587.0,0.0,1.0,116.73,116.99,114.355,114.7,33086587.0
2016-03-29,113.83,116.32,113.64,116.14,29641167.0,0.0,1.0,113.83,116.32,113.64,116.14,29641167.0
2016-03-28,113.32,114.5889,112.95,113.69,21284478.0,0.0,1.0,113.32,114.5889,112.95,113.69,21284478.0
2016-03-24,112.13,113.09,111.68,113.05,17003019.0,0.0,1.0,112.13,113.09,111.68,113.05,17003019.0
2016-03-23,112.01,113.19,112.0,112.54,18561974.0,0.0,1.0,112.01,113.19,112.0,112.54,18561974.0
2016-03-22,111.36,112.88,111.17,112.25,19001076.0,0.0,1.0,111.36,112.88,111.17,112.25,19001076.0
2016-03-21,111.66,112.37,111.03,111.85,18447974.0,0.0,1.0,111.66,112.37,111.03,111.85,18447974.0
2016-03-18,111.56,112.42,110.27,111.45,36256877.0,0.0,1.0,111.56,112.42,110.27,111.45,36256877.0
2016-03-17,112.15,112.69,110.73,111.02,24241247.0,0.0,1.0,112.15,112.69,110.73,111.02,24241247.0
2016-03-16,110.49,112.5,110.1,112.18,24527846.0,0.0,1.0,110.49,112.5,110.1,112.18,24527846.0
2016-03-15,109.11,110.83,108.84,110.67,17441916.0,0.0,1.0,109.11,110.83,108.84,110.67,17441916.0
2016-03-14,109.28,110.33,108.77,109.89,17115296.0,0.0,1.0,109.28,110.33,108.77,109.89,17115296.0
2016-03-11,108.48,109.42,107.92,109.41,20509367.0,0.0,1.0,108.48,109.42,107.92,109.41,20509367.0
2016-03-10,107.91,108.66,105.7699,107.32,24651898.0,0.0,1.0,107.91,108.66,105.7699,107.32,24651898.0
2016-03-09,106.7,107.51,105.49,107.51,20424128.0,0.0,1.0,106.7,107.51,105.49,107.51,20424128.0
2016-03-08,104.78,107.37,104.4,105.93,25204666.0,0.0,1.0,104.78,107.37,104.4,105.93,25204666.0
2016-03-07,108.07,108.07,104.72,105.73,31241887.0,0.0,1.0,108.07,108.07,104.72,105.73,31241887.0
2016-03-04,110.05,110.05,107.93,108.39,24838094.0,0.0,1.0,110.05,110.05,107.93,108.39,24838094.0
2016-03-03,110.25,110.3,108.54,109.58,21227457.0,0.0,1.0,110.25,110.3,108.54,109.58,21227457.0
2016-03-02,109.68,110.55,108.77,109.95,25481667.0,0.0,1.0,109.68,110.55,108.77,109.95,25481667.0
2016-03-01,107.83,109.82,107.6,109.82,26607251.0,0.0,1.0,107.83,109.82,107.6,109.82,26607251.0
2016-02-29,107.6,108.9101,106.75,106.92,29853295.0,0.0,1.0,107.6,108.9101,106.75,106.92,29853295.0
2016-02-26,108.7,109.45,107.16,107.92,26510031.0,0.0,1.0,108.7,109.45,107.16,107.92,26510031.0
2016-02-25,107.11,108.07,105.61,108.07,29734380.0,0.0,1.0,107.11,108.07,105.61,108.07,29734380.0
2016-02-24,104.21,106.95,102.74,106.88,33926204.0,0.0,1.0,104.21,106.95,102.74,106.88,33926204.0
2016-02-23,106.85,107.47,105.12,105.46,24880495.0,0.0,1.0,106.85,107.47,105.12,105.46,24880495.0
2016-02-22,105.49,108.25,105.34,107.16,35487412.0,0.0,1.0,105.49,108.25,105.34,107.16,35487412.0
2016-02-19,102.55,105.02,102.06,104.57,32132524.0,0.0,1.0,102.55,105.02,102.06,104.57,32132524.0
2016-02-18,105.8,106.0,103.03,103.47,29196933.0,0.0,1.0,105.8,106.0,103.03,103.47,29196933.0
2016-02-17,101.94,105.72,100.4,105.1992,43401268.0,0.0,1.0,101.94,105.72,100.4,105.1992,43401268.0
2016-02-16,103.8,103.93,100.24,101.5,45116536.0,0.0,1.0,103.8,103.93,100.24,101.5,45116536.0
2016-02-12,103.74,104.24,101.09,102.01,35824346.0,0.0,1.0,103.74,104.24,101.09,102.01,35824346.0
2016-02-11,99.6,105.11,98.88,101.91,43060153.0,0.0,1.0,99.6,105.11,98.88,101.91,43060153.0
2016-02-10,101.55,103.25,100.24,101.0,44641867.0,0.0,1.0,101.55,103.25,100.24,101.0,44641867.0
2016-02-09,97.14,102.4,96.82,99.54,62494986.0,0.0,1.0,97.14,102.4,96.82,99.54,62494986.0
2016-02-08,100.41,102.68,97.46,99.75,70889940.0,0.0,1.0,100.41,102.68,97.46,99.75,70889940.0
2016-02-05,109.51,109.58,103.18,104.069,76245349.0,0.0,1.0,109.51,109.58,103.18,104.069,76245349.0
2016-02-04,111.8,111.94,109.25,110.49,38268321.0,0.0,1.0,111.8,111.94,109.25,110.49,38268321.0
2016-02-03,115.27,115.3407,109.75,112.69,56546524.0,0.0,1.0,115.27,115.3407,109.75,112.69,56546524.0
2016-02-02,114.8,117.59,113.2,114.61,59281831.0,0.0,1.0,114.8,117.59,113.2,114.61,59281831.0
2016-02-01,112.27,115.72,112.01,115.03,45172787.0,0.0,1.0,112.27,115.72,112.01,115.03,45172787.0
2016-01-29,108.99,112.84,108.84,112.21,61827857.0,0.0,1.0,108.99,112.84,108.84,112.21,61827857.0
2016-01-28,107.2,110.34,104.81,109.11,106597110.0,0.0,1.0,107.2,110.34,104.81,109.11,106597110.0
2016-01-27,97.79,97.85,94.23,94.45,39939210.0,0.0,1.0,97.79,97.85,94.23,94.45,39939210.0
2016-01-26,97.76,97.88,95.66,97.34,26542431.0,0.0,1.0,97.76,97.88,95.66,97.34,26542431.0
2016-01-25,98.72,99.48,96.93,97.01,31964945.0,0.0,1.0,98.72,99.48,96.93,97.01,31964945.0
2016-01-22,96.41,98.07,95.49,97.94,30075611.0,0.0,1.0,96.41,98.07,95.49,97.94,30075611.0
2016-01-21,94.91,95.99,92.62,94.16,30293427.0,0.0,1.0,94.91,95.99,92.62,94.16,30293427.0
2016-01-20,92.83,95.0,89.37,94.35,58854115.0,0.0,1.0,92.83,95.0,89.37,94.35,58854115.0
2016-01-19,96.53,97.42,93.92,95.26,30476324.0,0.0,1.0,96.53,97.42,93.92,95.26,30476324.0
2016-01-15,93.98,96.38,93.54,94.88,43638821.0,0.0,1.0,93.98,96.38,93.54,94.88,43638821.0
2016-01-14,95.85,98.87,92.45,98.37,48041510.0,0.0,1.0,95.85,98.87,92.45,98.37,48041510.0
2016-01-13,100.58,100.58,95.21,95.44,33002263.0,0.0,1.0,100.58,100.58,95.21,95.44,33002263.0
2016-01-12,99.0,99.96,97.55,99.37,28033213.0,0.0,1.0,99.0,99.96,97.55,99.37,28033213.0
2016-01-11,97.91,98.6,95.39,97.5,29811842.0,0.0,1.0,97.91,98.6,95.39,97.5,29811842.0
2016-01-08,99.88,100.5,97.0311,97.33,35178242.0,0.0,1.0,99.88,100.5,97.0311,97.33,35178242.0
2016-01-07,100.5,101.43,97.3,97.92,45172906.0,0.0,1.0,100.5,101.43,97.3,97.92,45172906.0
2016-01-06,101.13,103.77,100.9,102.97,24946117.0,0.0,1.0,101.13,103.77,100.9,102.97,24946117.0
2016-01-05,102.89,103.7099,101.665,102.73,23154233.0,0.0,1.0,102.89,103.7099,101.665,102.73,23154233.0
2016-01-04,101.95,102.24,99.75,102.02,34114283.0,0.0,1.0,101.95,102.24,99.75,102.02,34114283.0
2015-12-31,106.0,106.17,104.62,104.66,17972611.0,0.0,1.0,106.0,106.17,104.62,104.66,17972611.0
2015-12-30,107.0,107.25,106.06,106.22,12998418.0,0.0,1.0,107.0,107.25,106.06,106.22,12998418.0
2015-12-29,106.42,107.74,106.25,107.26,17055434.0,0.0,1.0,106.42,107.74,106.25,107.26,17055434.0
2015-12-28,105.02,105.98,104.53,105.93,12965975.0,0.0,1.0,105.02,105.98,104.53,105.93,12965975.0
2015-12-24,104.74,105.32,104.5,105.02,6511141.0,0.0,1.0,104.74,105.32,104.5,105.02,6511141.0
2015-12-23,105.89,106.11,103.86,104.63,19107568.0,0.0,1.0,105.89,106.11,103.86,104.63,19107568.0
2015-12-22,105.22,105.6601,104.81,105.51,14340397.0,0.0,1.0,105.22,105.6601,104.81,105.51,14340397.0
2015-12-21,104.91,105.15,103.6,104.783,14307112.0,0.0,1.0,104.91,105.15,103.6,104.783,14307112.0
2015-12-18,106.08,106.59,103.97,104.04,33577623.0,0.0,1.0,106.08,106.59,103.97,104.04,33577623.0
2015-12-17,107.49,107.75,106.13,106.22,21389689.0,0.0,1.0,107.49,107.75,106.13,106.22,21389689.0
2015-12-16,105.37,107.09,104.19,106.79,21811767.0,0.0,1.0,105.37,107.09,104.19,106.79,21811767.0
2015-12-15,105.3,105.8,104.28,104.55,21596319.0,0.0,1.0,105.3,105.8,104.28,104.55,21596319.0
2015-12-14,102.285,104.74,101.46,104.66,24243064.0,0.0,1.0,102.285,104.74,101.46,104.66,24243064.0
2015-12-11,104.15,104.34,101.91,102.12,26121774.0,0.0,1.0,104.15,104.34,101.91,102.12,26121774.0
2015-12-10,105.05,106.4,104.41,105.42,17297607.0,0.0,1.0,105.05,106.4,104.41,105.42,17297607.0
2015-12-09,106.18,106.44,103.55,104.6,22922858.0,0.0,1.0,106.18,106.44,103.55,104.6,22922858.0
2015-12-08,104.0,106.91,103.95,106.49,20312588.0,0.0,1.0,104.0,106.91,103.95,106.49,20312588.0
2015-12-07,106.48,106.83,104.66,105.61,15332336.0,0.0,1.0,106.48,106.83,104.66,105.61,15332336.0
2015-12-04,104.81,107.73,104.11,106.18,20872281.0,0.0,1.0,104.81,107.73,104.11,106.18,20872281.0
2015-12-03,106.27,106.85,103.35,104.38,23013964.0,0.0,1.0,106.27,106.85,103.35,104.38,23013964.0
2015-12-02,107.0,107.92,105.79,106.07,24126381.0,0.0,1.0,107.0,107.92,105.79,106.07,24126381.0
2015-12-01,104.83,107.15,104.5,107.0899,22466816.0,0.0,1.0,104.83,107.15,104.5,107.0899,22466816.0
2015-11-30,105.84,106.0999,103.75,104.34,19448260.0,0.0,1.0,105.84,106.0999,103.75,104.34,19448260.0
2015-11-27,105.78,105.96,104.86,105.45,5912082.0,0.0,1.0,105.78,105.96,104.86,105.45,5912082.0
2015-11-25,106.33,106.6,105.1,105.41,15097116.0,0.0,1.0,106.33,106.6,105.1,105.41,15097116.0
2015-11-24,106.0,106.49,104.39,105.74,23438359.0,0.0,1.0,106.0,106.49,104.39,105.74,23438359.0
2015-11-23,107.19,107.468,106.08,106.95,19710094.0,0.0,1.0,107.19,107.468,106.08,106.95,19710094.0
2015-11-20,106.84,107.87,106.62,107.32,21226719.0,0.0,1.0,106.84,107.87,106.62,107.32,21226719.0
2015-11-19,107.36,107.73,105.95,106.26,25447408.0,0.0,1.0,107.36,107.73,105.95,106.26,25447408.0
2015-11-18,105.8,107.88,105.39,107.77,23530697.0,0.0,1.0,105.8,107.88,105.39,107.77,23530697.0
2015-11-17,104.62,106.2,104.14,105.13,26638501.0,0.0,1.0,104.62,106.2,104.14,105.13,26638501.0
2015-11-16,103.32,104.17,100.47,104.04,49060571.0,0.0,1.0,103.32,104.17,100.47,104.04,49060571.0
2015-11-13,107.71,108.25,103.83,103.95,29380243.0,0.0,1.0,107.71,108.25,103.83,103.95,29380243.0
2015-11-12,108.48,109.39,108.0,108.0,20553686.0,0.0,1.0,108.48,109.39,108.0,108.0,20553686.0
2015-11-11,108.27,109.87,107.11,109.01,24937157.0,0.0,1.0,108.27,109.87,107.11,109.01,24937157.0
2015-11-10,105.96,108.15,105.24,107.91,24205415.0,0.0,1.0,105.96,108.15,105.24,107.91,24205415.0
2015-11-09,107.0,108.25,105.86,106.49,26220996.0,0.0,1.0,107.0,108.25,105.86,106.49,26220996.0
2015-11-06,108.04,108.74,105.91,107.107,34706554.0,0.0,1.0,108.04,108.74,105.91,107.107,34706554.0
2015-11-05,108.8,110.65,107.95,108.76,62950620.0,0.0,1.0,108.8,110.65,107.95,108.76,62950620.0
2015-11-04,103.19,104.14,102.48,103.9998,32854441.0,0.0,1.0,103.19,104.14,102.48,103.9998,32854441.0
2015-11-03,103.22,103.65,102.4,102.58,20960367.0,0.0,1.0,103.22,103.65,102.4,102.58,20960367.0
2015-11-02,102.46,103.47,101.18,103.31,23848882.0,0.0,1.0,102.46,103.47,101.18,103.31,23848882.0
2015-10-30,104.51,104.72,101.65,102.0,32965789.0,0.0,1.0,104.51,104.72,101.65,102.0,32965789.0
2015-10-29,103.96,105.12,103.52,104.88,19966871.0,0.0,1.0,103.96,105.12,103.52,104.88,19966871.0
2015-10-28,103.9,104.48,102.92,104.2,23929498.0,0.0,1.0,103.9,104.48,102.92,104.2,23929498.0
2015-10-27,102.94,104.1,102.4,103.7,22836004.0,0.0,1.0,102.94,104.1,102.4,103.7,22836004.0
2015-10-26,102.2,103.81,101.55,103.77,25759942.0,0.0,1.0,102.2,103.81,101.55,103.77,25759942.0
2015-10-23,101.91,102.85,100.16,102.19,42479359.0,0.0,1.0,101.91,102.85,100.16,102.19,42479359.0
2015-10-22,97.79,99.73,97.55,99.67,24746854.0,0.0,1.0,97.79,99.73,97.55,99.67,24746854.0
2015-10-21,97.37,98.18,96.47,97.11,21883400.0,0.0,1.0,97.37,98.18,96.47,97.11,21883400.0
2015-10-20,98.73,99.59,96.56,97.0,30639073.0,0.0,1.0,98.73,99.59,96.56,97.0,30639073.0
2015-10-19,97.18,98.57,96.92,98.51,23284291.0,0.0,1.0,97.18,98.57,96.92,98.51,23284291.0
2015-10-16,96.18,97.59,95.35,97.5395,25110115.0,0.0,1.0,96.18,97.59,95.35,97.5395,25110115.0
2015-10-15,94.99,96.3,94.9,95.96,27367422.0,0.0,1.0,94.99,96.3,94.9,95.96,27367422.0
2015-10-14,94.08,95.2,93.61,94.07,19003207.0,0.0,1.0,94.08,95.2,93.61,94.07,19003207.0
2015-10-13,93.66,95.37,93.55,94.12,19113135.0,0.0,1.0,93.66,95.37,93.55,94.12,19113135.0
2015-10-12,93.32,94.6,92.67,94.26,18449562.0,0.0,1.0,93.32,94.6,92.67,94.26,18449562.0
2015-10-09,92.9,93.74,92.239,93.24,19810601.0,0.0,1.0,92.9,93.74,92.239,93.24,19810601.0
2015-10-08,91.89,93.22,90.47,92.47,27143774.0,0.0,1.0,91.89,93.22,90.47,92.47,27143774.0
2015-10-07,93.11,93.66,91.37,92.4,23955962.0,0.0,1.0,93.11,93.66,91.37,92.4,23955962.0
2015-10-06,94.08,94.17,92.34,92.8,22233039.0,0.0,1.0,94.08,94.17,92.34,92.8,22233039.0
2015-10-05,92.94,94.27,92.66,93.995,26844609.0,0.0,1.0,92.94,94.27,92.66,93.995,26844609.0
2015-10-02,88.9,92.2,88.37,92.07,37402396.0,0.0,1.0,88.9,92.2,88.37,92.07,37402396.0
2015-10-01,90.05,90.95,88.36,90.95,28937481.0,0.0,1.0,90.05,90.95,88.36,90.95,28937481.0
2015-09-30,88.44,90.02,88.01,89.73,35159225.0,0.0,1.0,88.44,90.02,88.01,89.73,35159225.0
2015-09-29,89.1,90.06,85.72,86.67,41672677.0,0.0,1.0,89.1,90.06,85.72,86.67,41672677.0
2015-09-28,92.08,92.29,88.18,89.21,40914897.0,0.0,1.0,92.08,92.29,88.18,89.21,40914897.0
2015-09-25,95.79,95.85,92.06,92.77,28713963.0,0.0,1.0,95.79,95.85,92.06,92.77,28713963.0
2015-09-24,93.06,94.765,92.24,94.41,28342787.0,0.0,1.0,93.06,94.765,92.24,94.41,28342787.0
2015-09-23,93.4,94.32,92.8,93.97,21601411.0,0.0,1.0,93.4,94.32,92.8,93.97,21601411.0
2015-09-22,93.77,94.68,91.92,92.957,36534460.0,0.0,1.0,93.77,94.68,91.92,92.957,36534460.0
2015-09-21,94.62,96.49,94.52,95.55,28600519.0,0.0,1.0,94.62,96.49,94.52,95.55,28600519.0
2015-09-18,93.2,95.19,93.05,94.4,53994374.0,0.0,1.0,93.2,95.19,93.05,94.4,53994374.0
2015-09-17,93.37,95.51,92.9,94.34,27579259.0,0.0,1.0,93.37,95.51,92.9,94.34,27579259.0
2015-09-16,92.9,93.6,92.63,93.45,16195521.0,0.0,1.0,92.9,93.6,92.63,93.45,16195521.0
2015-09-15,92.37,93.25,91.79,92.9,18597205.0,0.0,1.0,92.37,93.25,91.79,92.9,18597205.0
2015-09-14,92.31,92.62,91.6,92.31,19999790.0,0.0,1.0,92.31,92.62,91.6,92.31,19999790.0
2015-09-11,91.68,92.08,91.13,92.05,21185049.0,0.0,1.0,91.68,92.08,91.13,92.05,21185049.0
2015-09-10,90.07,92.06,89.63,91.98,26437398.0,0.0,1.0,90.07,92.06,89.63,91.98,26437398.0
2015-09-09,90.78,91.98,90.17,90.44,32551123.0,0.0,1.0,90.78,91.98,90.17,90.44,32551123.0
2015-09-08,89.69,90.24,88.83,89.515,26612611.0,0.0,1.0,89.69,90.24,88.83,89.515,26612611.0
2015-09-04,87.2,88.39,86.7,88.26,27097585.0,0.0,1.0,87.2,88.39,86.7,88.26,27097585.0
2015-09-03,89.76,89.82,87.73,88.15,26804769.0,0.0,1.0,89.76,89.82,87.73,88.15,26804769.0
2015-09-02,88.82,89.89,87.63,89.89,26767522.0,0.0,1.0,88.82,89.89,87.63,89.89,26767522.0
2015-09-01,86.99,89.39,86.5,87.23,35635829.0,0.0,1.0,86.99,89.39,86.5,87.23,35635829.0
2015-08-31,90.59,91.05,88.89,89.43,32850666.0,0.0,1.0,90.59,91.05,88.89,89.43,32850666.0
2015-08-28,89.94,91.48,89.792,91.01,32883332.0,0.0,1.0,89.94,91.48,89.792,91.01,32883332.0
2015-08-27,89.19,90.06,87.19,89.73,41650270.0,0.0,1.0,89.19,90.06,87.19,89.73,41650270.0
2015-08-26,85.95,87.46,83.26,87.19,44331502.0,0.0,1.0,85.95,87.46,83.26,87.19,44331502.0
2015-08-25,86.95,87.67,83.11,84.1148,48598535.0,0.0,1.0,86.95,87.67,83.11,84.1148,48598535.0
2015-08-24,77.03,87.14,72.0,82.48,79521576.0,0.0,1.0,77.03,87.14,72.0,82.48,79521576.0
2015-08-21,87.52,89.18,85.61,86.26,59728488.0,0.0,1.0,87.52,89.18,85.61,86.26,59728488.0
2015-08-20,93.54,94.77,90.46,90.56,44095135.0,0.0,1.0,93.54,94.77,90.46,90.56,44095135.0
2015-08-19,94.63,96.1,94.161,95.34,23059772.0,0.0,1.0,94.63,96.1,94.161,95.34,23059772.0
2015-08-18,94.08,95.85,94.04,95.17,22121139.0,0.0,1.0,94.08,95.85,94.04,95.17,22121139.0
2015-08-17,94.42,94.46,93.39,93.93,18201375.0,0.0,1.0,94.42,94.46,93.39,93.93,18201375.0
2015-08-14,93.54,94.72,93.21,94.42,15775441.0,0.0,1.0,93.54,94.72,93.21,94.42,15775441.0
2015-08-13,94.05,94.73,93.35,93.43,17188664.0,0.0,1.0,94.05,94.73,93.35,93.43,17188664.0
2015-08-12,92.7,94.44,91.19,94.19,26887022.0,0.0,1.0,92.7,94.44,91.19,94.19,26887022.0
2015-08-11,93.73,94.76,92.9006,93.62,21288151.0,0.0,1.0,93.73,94.76,92.9006,93.62,21288151.0
2015-08-10,95.68,95.9,93.63,94.15,21175845.0,0.0,1.0,95.68,95.9,93.63,94.15,21175845.0
2015-08-07,95.38,95.4,93.61,94.302,23062074.0,0.0,1.0,95.38,95.4,93.61,94.302,23062074.0
2015-08-06,97.18,98.74,94.42,95.12,41883088.0,0.0,1.0,97.18,98.74,94.42,95.12,41883088.0
2015-08-05,95.25,97.09,95.18,96.44,29629221.0,0.0,1.0,95.25,97.09,95.18,96.44,29629221.0
2015-08-04,93.79,94.73,93.33,94.06,19927730.0,0.0,1.0,93.79,94.73,93.33,94.06,19927730.0
2015-08-03,93.53,95.08,92.8,94.14,29171936.0,0.0,1.0,93.53,95.08,92.8,94.14,29171936.0
2015-07-31,94.95,96.33,93.95,94.01,43778377.0,0.0,1.0,94.95,96.33,93.95,94.01,43778377.0
2015-07-30,94.91,95.81,91.8,94.95,85661279.0,0.0,1.0,94.91,95.81,91.8,94.95,85661279.0
2015-07-29,96.32,97.28,94.74,96.99,46266537.0,0.0,1.0,96.32,97.28,94.74,96.99,46266537.0
2015-07-28,94.84,95.56,93.31,95.29,33897847.0,0.0,1.0,94.84,95.56,93.31,95.29,33897847.0
2015-07-27,96.58,96.61,93.8301,94.17,38218951.0,0.0,1.0,96.58,96.61,93.8301,94.17,38218951.0
2015-07-24,97.35,97.76,95.88,96.979,33098010.0,0.0,1.0,97.35,97.76,95.88,96.979,33098010.0
2015-07-23,96.96,97.45,94.81,95.43,28377083.0,0.0,1.0,96.96,97.45,94.81,95.43,28377083.0
2015-07-22,96.74,97.58,95.92,97.03,28065641.0,0.0,1.0,96.74,97.58,95.92,97.03,28065641.0
2015-07-21,98.95,99.24,97.1427,98.39,38695710.0,0.0,1.0,98.95,99.24,97.1427,98.39,38695710.0
2015-07-20,95.85,98.6,95.36,97.91,48360544.0,0.0,1.0,95.85,98.6,95.36,97.91,48360544.0
2015-07-17,92.55,95.39,92.54,94.97,53369910.0,0.0,1.0,92.55,95.39,92.54,94.97,53369910.0
2015-07-16,90.28,90.86,90.86,90.85,20691791.0,0.0,1.0,90.28,90.86,90.86,90.85,20691791.0
2015-07-15,90.0,90.99,89.42,89.76,30657518.0,0.0,1.0,90.0,90.99,89.42,89.76,30657518.0
2015-07-14,90.46,90.8,89.65,89.68,26492276.0,0.0,1.0,90.46,90.8,89.65,89.68,26492276.0
2015-07-10,87.35,88.22,86.77,87.95,23085067.0,0.0,1.0,87.35,88.22,86.77,87.95,23085067.0
2015-07-09,86.73,87.6,85.6499,85.88,23096853.0,0.0,1.0,86.73,87.6,85.6499,85.88,23096853.0
2015-07-08,86.29,86.75,85.445,85.6401,24095618.0,0.0,1.0,86.29,86.75,85.445,85.6401,24095618.0
2015-07-07,87.8,87.85,85.231,87.22,32843511.0,0.0,1.0,87.8,87.85,85.231,87.22,32843511.0
2015-07-06,86.49,88.1846,86.39,87.55,24515761.0,0.0,1.0,86.49,88.1846,86.39,87.55,24515761.0
2015-07-02,87.4,87.44,86.3401,87.285,16637546.0,0.0,1.0,87.4,87.44,86.3401,87.285,16637546.0
2015-07-01,86.77,87.95,86.49,86.91,24994529.0,0.0,1.0,86.77,87.95,86.49,86.91,24994529.0
2015-06-30,86.6,86.7,85.57,85.765,22772934.0,0.0,1.0,86.6,86.7,85.57,85.765,22772934.0
2015-06-29,86.61,87.5,85.73,85.807,35796568.0,0.0,1.0,86.61,87.5,85.73,85.807,35796568.0
2015-06-26,88.12,88.34,86.8283,88.01,33639434.0,0.0,1.0,88.12,88.34,86.8283,88.01,33639434.0
2015-06-25,89.26,89.4,87.835,87.98,27078238.0,0.0,1.0,89.26,89.4,87.835,87.98,27078238.0
2015-06-24,87.66,89.25,87.45,88.86,41061969.0,0.0,1.0,87.66,89.25,87.45,88.86,41061969.0
2015-06-23,84.96,87.97,84.76,87.88,49997617.0,0.0,1.0,84.96,87.97,84.76,87.88,49997617.0
2015-06-22,83.41,84.97,83.31,84.74,28885147.0,0.0,1.0,83.41,84.97,83.31,84.74,28885147.0
2015-06-19,82.83,82.98,82.12,82.51,21601163.0,0.0,1.0,82.83,82.98,82.12,82.51,21601163.0
2015-06-18,81.64,83.19,81.57,82.905,26635161.0,0.0,1.0,81.64,83.19,81.57,82.905,26635161.0
2015-06-17,81.76,82.22,81.34,81.79,18227810.0,0.0,1.0,81.76,82.22,81.34,81.79,18227810.0
2015-06-16,80.82,81.51,80.45,81.06,13550738.0,0.0,1.0,80.82,81.51,80.45,81.06,13550738.0
2015-06-15,80.55,80.93,80.07,80.71,18255155.0,0.0,1.0,80.55,80.93,80.07,80.71,18255155.0
2015-06-12,81.37,82.09,81.2,81.53,11417882.0,0.0,1.0,81.37,82.09,81.2,81.53,11417882.0
2015-06-11,82.31,82.9,81.36,81.83,18656811.0,0.0,1.0,82.31,82.9,81.36,81.83,18656811.0
2015-06-10,80.83,82.6,80.81,82.16,21531208.0,0.0,1.0,80.83,82.6,80.81,82.16,21531208.0
2015-06-09,80.6,81.19,79.32,80.67,16497538.0,0.0,1.0,80.6,81.19,79.32,80.67,16497538.0
2015-06-08,81.82,82.0,80.13,80.67,16795386.0,0.0,1.0,81.82,82.0,80.13,80.67,16795386.0
2015-06-05,81.87,82.46,81.51,82.14,16007557.0,0.0,1.0,81.87,82.46,81.51,82.14,16007557.0
2015-06-04,82.14,82.95,81.51,82.05,20562844.0,0.0,1.0,82.14,82.95,81.51,82.05,20562844.0
2015-06-03,81.35,82.53,81.25,82.44,31444626.0,0.0,1.0,81.35,82.53,81.25,82.44,31444626.0
2015-06-02,79.76,81.35,79.56,80.445,18859768.0,0.0,1.0,79.76,81.35,79.56,80.445,18859768.0
2015-06-01,79.3,80.38,78.66,80.29,17871392.0,0.0,1.0,79.3,80.38,78.66,80.29,17871392.0
2015-05-29,79.95,80.07,78.88,79.19,15226095.0,0.0,1.0,79.95,80.07,78.88,79.19,15226095.0
2015-05-28,80.25,81.0745,80.0,80.145,11847078.0,0.0,1.0,80.25,81.0745,80.0,80.145,11847078.0
2015-05-27,79.6,80.66,79.43,80.55,13981008.0,0.0,1.0,79.6,80.66,79.43,80.55,13981008.0
2015-05-26,80.43,80.6,79.08,79.335,16144413.0,0.0,1.0,80.43,80.6,79.08,79.335,16144413.0
2015-05-22,80.35,81.31,80.25,80.54,19453942.0,0.0,1.0,80.35,81.31,80.25,80.54,19453942.0
2015-05-21,80.19,80.92,80.08,80.48,13327168.0,0.0,1.0,80.19,80.92,80.08,80.48,13327168.0
2015-05-20,80.47,81.1,79.46,80.55,22529560.0,0.0,1.0,80.47,81.1,79.46,80.55,22529560.0
2015-05-19,81.25,81.69,80.55,80.63,17834830.0,0.0,1.0,81.25,81.69,80.55,80.63,17834830.0
2015-05-18,80.33,81.38,80.23,80.88,20973302.0,0.0,1.0,80.33,81.38,80.23,80.88,20973302.0
2015-05-15,81.41,81.52,80.18,80.42,26914202.0,0.0,1.0,81.41,81.52,80.18,80.42,26914202.0
2015-05-14,78.94,81.845,78.67,81.37,49437996.0,0.0,1.0,78.94,81.845,78.67,81.37,49437996.0
2015-05-13,77.72,78.53,77.65,78.45,21295807.0,0.0,1.0,77.72,78.53,77.65,78.45,21295807.0
2015-05-12,77.87,77.89,76.79,77.46,21285310.0,0.0,1.0,77.87,77.89,76.79,77.46,21285310.0
2015-05-11,78.48,79.03,77.93,78.01,18874054.0,0.0,1.0,78.48,79.03,77.93,78.01,18874054.0
2015-05-08,79.1,79.23,78.03,78.51,19943595.0,0.0,1.0,79.1,79.23,78.03,78.51,19943595.0
2015-05-07,78.0,78.94,77.56,78.425,19749428.0,0.0,1.0,78.0,78.94,77.56,78.425,19749428.0
2015-05-06,77.97,78.81,77.05,78.1,28663026.0,0.0,1.0,77.97,78.81,77.05,78.1,28663026.0
2015-05-05,78.55,78.8,77.22,77.56,22311318.0,0.0,1.0,78.55,78.8,77.22,77.56,22311318.0
2015-05-04,79.33,79.69,78.6301,78.81,14691991.0,0.0,1.0,79.33,79.69,78.6301,78.81,14691991.0
2015-05-01,79.24,79.76,78.11,78.98,22587617.0,0.0,1.0,79.24,79.76,78.11,78.98,22587617.0
2015-04-30,80.01,80.96,78.32,78.763,28374455.0,0.0,1.0,80.01,80.96,78.32,78.763,28374455.0
2015-04-29,80.01,81.39,79.52,80.465,25691148.0,0.0,1.0,80.01,81.39,79.52,80.465,25691148.0
2015-04-28,81.83,81.9,80.23,80.68,23471229.0,0.0,1.0,81.83,81.9,80.23,80.68,23471229.0
2015-04-27,81.87,82.93,81.63,81.91,24995797.0,0.0,1.0,81.87,82.93,81.63,81.91,24995797.0
2015-04-24,82.77,82.94,81.48,81.51,29306265.0,0.0,1.0,82.77,82.94,81.48,81.51,29306265.0
2015-04-23,84.1,85.59,82.41,82.41,73407884.0,0.0,1.0,84.1,85.59,82.41,82.41,73407884.0
2015-04-22,84.32,84.74,83.65,84.63,33651324.0,0.0,1.0,84.32,84.74,83.65,84.63,33651324.0
2015-04-21,84.0,84.49,83.54,83.62,26629071.0,0.0,1.0,84.0,84.49,83.54,83.62,26629071.0
2015-04-20,81.54,83.15,81.24,83.09,28551735.0,0.0,1.0,81.54,83.15,81.24,83.09,28551735.0
2015-04-17,81.48,82.11,80.37,80.78,23946234.0,0.0,1.0,81.48,82.11,80.37,80.78,23946234.0
2015-04-16,82.47,83.07,82.15,82.31,13611386.0,0.0,1.0,82.47,83.07,82.15,82.31,13611386.0
2015-04-15,83.55,83.66,82.27,82.705,22219817.0,0.0,1.0,83.55,83.66,82.27,82.705,22219817.0
2015-04-14,83.17,83.69,82.44,83.515,19520669.0,0.0,1.0,83.17,83.69,82.44,83.515,19520669.0
2015-04-13,81.93,83.94,81.92,83.01,26644738.0,0.0,1.0,81.93,83.94,81.92,83.01,26644738.0
2015-04-10,82.21,82.61,81.91,82.029,12385810.0,0.0,1.0,82.21,82.61,81.91,82.029,12385810.0
2015-04-09,82.5,82.8,81.71,82.17,15827837.0,0.0,1.0,82.5,82.8,81.71,82.17,15827837.0
2015-04-08,82.63,83.1,81.84,82.275,18857170.0,0.0,1.0,82.63,83.1,81.84,82.275,18857170.0
2015-04-07,82.65,83.42,82.22,82.32,17341032.0,0.0,1.0,82.65,83.42,82.22,82.32,17341032.0
2015-04-06,80.8,82.81,80.8,82.44,18962380.0,0.0,1.0,80.8,82.81,80.8,82.44,18962380.0
2015-04-02,82.25,82.56,81.44,81.557,19499015.0,0.0,1.0,82.25,82.56,81.44,81.557,19499015.0
2015-04-01,82.5,82.72,80.87,81.665,21936068.0,0.0,1.0,82.5,82.72,80.87,81.665,21936068.0
2015-03-31,82.9,83.5,82.21,82.215,19431503.0,0.0,1.0,82.9,83.5,82.21,82.215,19431503.0
2015-03-30,83.81,84.34,82.41,83.195,24299638.0,0.0,1.0,83.81,84.34,82.41,83.195,24299638.0
2015-03-27,83.38,83.95,82.88,83.3,18229592.0,0.0,1.0,83.38,83.95,82.88,83.3,18229592.0
2015-03-26,82.72,83.77,82.14,83.03,32684180.0,0.0,1.0,82.72,83.77,82.14,83.03,32684180.0
2015-03-25,85.5,85.52,82.92,82.94,37000836.0,0.0,1.0,85.5,85.52,82.92,82.94,37000836.0
2015-03-24,84.71,86.0699,84.52,85.31,32403527.0,0.0,1.0,84.71,86.0699,84.52,85.31,32403527.0
2015-03-23,83.92,84.96,83.3,84.43,26904158.0,0.0,1.0,83.92,84.96,83.3,84.43,26904158.0
2015-03-20,83.39,84.6,83.07,83.8,43391719.0,0.0,1.0,83.39,84.6,83.07,83.8,43391719.0
2015-03-19,81.12,83.0,81.0,82.75,41887638.0,0.0,1.0,81.12,83.0,81.0,82.75,41887638.0
2015-03-18,79.25,81.24,79.17,80.9172,36597388.0,0.0,1.0,79.25,81.24,79.17,80.9172,36597388.0
2015-03-17,78.36,79.78,78.34,79.365,21807110.0,0.0,1.0,78.36,79.78,78.34,79.365,21807110.0
2015-03-16,77.96,78.12,77.36,78.07,19065985.0,0.0,1.0,77.96,78.12,77.36,78.07,19065985.0
2015-03-13,78.6,79.38,77.68,78.05,18225601.0,0.0,1.0,78.6,79.38,77.68,78.05,18225601.0
2015-03-12,78.1,79.05,77.91,78.93,15857398.0,0.0,1.0,78.1,79.05,77.91,78.93,15857398.0
2015-03-11,77.8,78.43,77.26,77.57,20215704.0,0.0,1.0,77.8,78.43,77.26,77.57,20215704.0
2015-03-10,78.5,79.26,77.55,77.55,23067057.0,0.0,1.0,78.5,79.26,77.55,77.55,23067057.0
2015-03-09,79.68,79.91,78.63,79.44,18925097.0,0.0,1.0,79.68,79.91,78.63,79.44,18925097.0
2015-03-06,80.9,81.33,79.83,80.005,24488581.0,0.0,1.0,80.9,81.33,79.83,80.005,24488581.0
2015-03-05,81.23,81.99,81.05,81.21,27825733.0,0.0,1.0,81.23,81.99,81.05,81.21,27825733.0
2015-03-04,79.3,81.15,78.85,80.895,28057010.0,0.0,1.0,79.3,81.15,78.85,80.895,28057010.0
2015-03-03,79.61,79.7,78.52,79.6,18602170.0,0.0,1.0,79.61,79.7,78.52,79.6,18602170.0
2015-03-02,79.0,79.855,78.52,79.75,21645890.0,0.0,1.0,79.0,79.855,78.52,79.75,21645890.0
2015-02-27,80.68,81.23,78.62,78.97,30705140.0,0.0,1.0,80.68,81.23,78.62,78.97,30705140.0
2015-02-26,79.88,81.37,79.72,80.41,30980750.0,0.0,1.0,79.88,81.37,79.72,80.41,30980750.0
2015-02-25,78.5,80.2,78.5,79.56,25546020.0,0.0,1.0,78.5,80.2,78.5,79.56,25546020.0
2015-02-24,78.5,79.48,78.1,78.45,18871220.0,0.0,1.0,78.5,79.48,78.1,78.45,18871220.0
2015-02-23,80.0,80.19,78.38,78.84,24080429.0,0.0,1.0,80.0,80.19,78.38,78.84,24080429.0
2015-02-20,79.56,80.34,79.2,79.895,36871429.0,0.0,1.0,79.56,80.34,79.2,79.895,36871429.0
2015-02-19,76.95,79.84,76.95,79.42,45745530.0,0.0,1.0,76.95,79.84,76.95,79.42,45745530.0
2015-02-18,75.81,76.9,75.45,76.71,22334813.0,0.0,1.0,75.81,76.9,75.45,76.71,22334813.0
2015-02-17,75.1,76.91,75.08,75.6,25227937.0,0.0,1.0,75.1,76.91,75.08,75.6,25227937.0
2015-02-13,76.46,76.48,75.5,75.74,18395055.0,0.0,1.0,76.46,76.48,75.5,75.74,18395055.0
2015-02-12,76.86,76.87,75.89,76.23,17189887.0,0.0,1.0,76.86,76.87,75.89,76.23,17189887.0
2015-02-11,75.09,76.75,75.03,76.51,20719657.0,0.0,1.0,75.09,76.75,75.03,76.51,20719657.0
2015-02-10,74.85,75.34,74.5,75.19,15753368.0,0.0,1.0,74.85,75.34,74.5,75.19,15753368.0
2015-02-09,74.05,74.83,73.45,74.44,16163037.0,0.0,1.0,74.05,74.83,73.45,74.44,16163037.0
2015-02-06,75.65,75.7,74.25,74.47,20996472.0,0.0,1.0,75.65,75.7,74.25,74.47,20996472.0
2015-02-04,75.07,76.35,75.01,75.63,20132213.0,0.0,1.0,75.07,76.35,75.01,75.63,20132213.0
2015-02-03,75.16,75.58,73.86,75.4,26891865.0,0.0,1.0,75.16,75.58,73.86,75.4,26891865.0
2015-02-02,76.13,76.14,73.75,74.99,41814496.0,0.0,1.0,76.13,76.14,73.75,74.99,41814496.0
2015-01-30,78.02,78.16,75.75,75.91,42485679.0,0.0,1.0,78.02,78.16,75.75,75.91,42485679.0
2015-01-29,76.81,78.02,74.21,78.0,60519095.0,0.0,1.0,76.81,78.02,74.21,78.0,60519095.0
2015-01-28,76.9,77.638,76.0,76.24,47619135.0,0.0,1.0,76.9,77.638,76.0,76.24,47619135.0
2015-01-26,77.98,78.47,77.29,77.495,19229120.0,0.0,1.0,77.98,78.47,77.29,77.495,19229120.0
2015-01-23,77.65,78.19,77.04,77.83,16711610.0,0.0,1.0,77.65,78.19,77.04,77.83,16711610.0
2015-01-22,77.17,77.75,76.68,77.65,19491720.0,0.0,1.0,77.17,77.75,76.68,77.65,19491720.0
2015-01-21,76.14,77.3,75.85,76.74,24911680.0,0.0,1.0,76.14,77.3,75.85,76.74,24911680.0
2015-01-20,75.75,76.31,74.82,76.24,22756818.0,0.0,1.0,75.75,76.31,74.82,76.24,22756818.0
2015-01-15,76.4,76.57,73.54,74.05,34012354.0,0.0,1.0,76.4,76.57,73.54,74.05,34012354.0
2015-01-14,76.4,77.2,76.0291,76.28,25817706.0,0.0,1.0,76.4,77.2,76.0291,76.28,25817706.0
2015-01-13,77.2,78.08,75.85,76.45,25111335.0,0.0,1.0,77.2,78.08,75.85,76.45,25111335.0
2015-01-12,77.84,78.0,76.21,76.72,19136908.0,0.0,1.0,77.84,78.0,76.21,76.72,19136908.0
2015-01-08,76.75,78.23,76.08,78.175,23898687.0,0.0,1.0,76.75,78.23,76.08,78.175,23898687.0
2015-01-06,77.26,77.59,75.365,76.15,27340533.0,0.0,1.0,77.26,77.59,75.365,76.15,27340533.0
2015-01-05,77.98,79.2455,76.86,77.19,25934990.0,0.0,1.0,77.98,79.2455,76.86,77.19,25934990.0
2015-01-02,78.59,78.93,77.7,78.45,18133336.0,0.0,1.0,78.59,78.93,77.7,78.45,18133336.0
2014-12-31,79.48,79.8,77.86,78.02,19968814.0,0.0,1.0,79.48,79.8,77.86,78.02,19968814.0
2014-12-30,79.78,80.59,79.1,79.22,14352687.0,0.0,1.0,79.78,80.59,79.1,79.22,14352687.0
2014-12-26,81.02,81.28,80.51,80.775,10623101.0,0.0,1.0,81.02,81.28,80.51,80.775,10623101.0
2014-12-24,81.06,81.43,80.75,80.77,7684481.0,0.0,1.0,81.06,81.43,80.75,80.77,7684481.0
2014-12-23,82.0,82.17,80.4,80.61,19824474.0,0.0,1.0,82.0,82.17,80.4,80.61,19824474.0
2014-12-22,80.02,81.89,80.0,81.45,31299078.0,0.0,1.0,80.02,81.89,80.0,81.45,31299078.0
2014-12-19,78.64,80.0,78.33,79.88,43150164.0,0.0,1.0,78.64,80.0,78.33,79.88,43150164.0
2014-12-18,76.95,78.4,76.51,78.4,34103582.0,0.0,1.0,76.95,78.4,76.51,78.4,34103582.0
2014-12-17,75.02,76.41,74.9,76.11,29109494.0,0.0,1.0,75.02,76.41,74.9,76.11,29109494.0
2014-12-16,76.2,77.39,74.59,74.69,31443611.0,0.0,1.0,76.2,77.39,74.59,74.69,31443611.0
2014-12-15,78.49,78.58,76.56,76.99,29324006.0,0.0,1.0,78.49,78.58,76.56,76.99,29324006.0
2014-12-10,76.62,77.55,76.07,76.18,32096414.0,0.0,1.0,76.62,77.55,76.07,76.18,32096414.0
2014-12-09,75.23,76.93,74.78,76.84,25283447.0,0.0,1.0,75.23,76.93,74.78,76.84,25283447.0
2014-12-05,75.77,76.76,75.36,76.36,24245255.0,0.0,1.0,75.77,76.76,75.36,76.36,24245255.0
2014-12-04,74.81,75.55,74.66,75.24,14359961.0,0.0,1.0,74.81,75.55,74.66,75.24,14359961.0
2014-12-02,75.33,75.91,75.04,75.46,16725242.0,0.0,1.0,75.33,75.91,75.04,75.46,16725242.0
2014-12-01,77.26,77.31,74.8,75.1,31644957.0,0.0,1.0,77.26,77.31,74.8,75.1,31644957.0
2014-11-28,77.69,78.27,77.23,77.7,15991872.0,0.0,1.0,77.69,78.27,77.23,77.7,15991872.0
2014-11-26,75.53,77.78,75.51,77.62,32651841.0,0.0,1.0,75.53,77.78,75.51,77.62,32651841.0
2014-11-25,74.18,75.74,74.13,75.63,32232887.0,0.0,1.0,74.18,75.74,74.13,75.63,32232887.0
2014-11-24,73.54,74.35,73.35,74.01,22080500.0,0.0,1.0,73.54,74.35,73.35,74.01,22080500.0
2014-11-21,74.5,74.5,73.5,73.75,23039660.0,0.0,1.0,74.5,74.5,73.5,73.75,23039660.0
2014-11-20,72.8,73.99,72.51,73.6,19127242.0,0.0,1.0,72.8,73.99,72.51,73.6,19127242.0
2014-11-19,74.01,74.54,73.11,73.33,25391184.0,0.0,1.0,74.01,74.54,73.11,73.33,25391184.0
2014-11-18,74.47,74.8,73.9,74.34,20629128.0,0.0,1.0,74.47,74.8,73.9,74.34,20629128.0
2014-11-17,74.88,75.655,73.88,74.24,28669580.0,0.0,1.0,74.88,75.655,73.88,74.24,28669580.0
2014-11-14,74.27,74.93,74.04,74.88,19416910.0,0.0,1.0,74.27,74.93,74.04,74.88,19416910.0
2014-11-13,74.74,75.24,73.64,74.25,26408940.0,0.0,1.0,74.74,75.24,73.64,74.25,26408940.0
2014-11-12,74.28,75.14,73.54,74.72,26497580.0,0.0,1.0,74.28,75.14,73.54,74.72,26497580.0
2014-11-11,74.95,74.98,74.03,74.61,18702040.0,0.0,1.0,74.95,74.98,74.03,74.61,18702040.0
2014-11-10,75.36,75.4799,74.61,75.0,21526460.0,0.0,1.0,75.36,75.4799,74.61,75.0,21526460.0
2014-11-07,75.43,75.855,75.02,75.6,20739813.0,0.0,1.0,75.43,75.855,75.02,75.6,20739813.0
2014-11-06,74.85,75.6,74.31,75.26,21287749.0,0.0,1.0,74.85,75.6,74.31,75.26,21287749.0
2014-11-04,74.24,75.77,73.65,75.76,39145804.0,0.0,1.0,74.24,75.77,73.65,75.76,39145804.0
2014-11-03,75.5,75.52,73.7,73.88,40390871.0,0.0,1.0,75.5,75.52,73.7,73.88,40390871.0
2014-10-31,74.98,75.7,74.45,74.99,44403970.0,0.0,1.0,74.98,75.7,74.45,74.99,44403970.0
2014-10-30,75.03,75.35,72.9,74.11,83051219.0,0.0,1.0,75.03,75.35,72.9,74.11,83051219.0
2014-10-29,75.5,76.88,74.78,75.86,105638828.0,0.0,1.0,75.5,76.88,74.78,75.86,105638828.0
2014-10-28,80.25,81.16,79.57,80.77,59013760.0,0.0,1.0,80.25,81.16,79.57,80.77,59013760.0
2014-10-27,80.76,80.8,79.76,80.28,29745769.0,0.0,1.0,80.76,80.8,79.76,80.28,29745769.0
2014-10-24,80.2,80.8183,79.32,80.67,32093898.0,0.0,1.0,80.2,80.8183,79.32,80.67,32093898.0
2014-10-23,79.37,80.63,79.01,80.04,34813094.0,0.0,1.0,79.37,80.63,79.01,80.04,34813094.0
2014-10-22,78.815,79.85,78.01,78.37,41799140.0,0.0,1.0,78.815,79.85,78.01,78.37,41799140.0
2014-10-21,77.56,78.74,77.15,78.69,32176370.0,0.0,1.0,77.56,78.74,77.15,78.69,32176370.0
2014-10-20,75.6,77.09,75.38,76.95,34442273.0,0.0,1.0,75.6,77.09,75.38,76.95,34442273.0
2014-10-17,74.15,76.0,73.75,75.95,69309246.0,0.0,1.0,74.15,76.0,73.75,75.95,69309246.0
2014-10-16,70.8,73.35,70.58,72.63,53348315.0,0.0,1.0,70.8,73.35,70.58,72.63,53348315.0
2014-10-15,71.61,73.8,70.32,73.21,61279193.0,0.0,1.0,71.61,73.8,70.32,73.21,61279193.0
2014-10-14,73.98,74.18,72.05,73.59,50015670.0,0.0,1.0,73.98,74.18,72.05,73.59,50015670.0
2014-10-13,73.2,74.78,72.52,72.99,43785216.0,0.0,1.0,73.2,74.78,72.52,72.99,43785216.0
2014-10-10,75.57,76.5,72.76,72.91,51958892.0,0.0,1.0,75.57,76.5,72.76,72.91,51958892.0
2014-10-09,77.19,77.7601,75.85,75.91,32230403.0,0.0,1.0,77.19,77.7601,75.85,75.91,32230403.0
2014-10-08,76.18,77.71,75.1,77.49,32066827.0,0.0,1.0,76.18,77.71,75.1,77.49,32066827.0
2014-10-07,77.07,77.95,76.24,76.29,25220515.0,0.0,1.0,77.07,77.95,76.24,76.29,25220515.0
2014-10-06,77.17,77.89,76.85,77.555,25679100.0,0.0,1.0,77.17,77.89,76.85,77.555,25679100.0
2014-10-03,77.69,78.06,77.26,77.44,23260013.0,0.0,1.0,77.69,78.06,77.26,77.44,23260013.0
2014-10-02,76.6,77.48,75.64,77.08,36371609.0,0.0,1.0,76.6,77.48,75.64,77.08,36371609.0
2014-10-01,78.72,78.82,75.9,76.55,54941808.0,0.0,1.0,78.72,78.82,75.9,76.55,54941808.0
2014-09-30,79.33,79.7067,78.6,79.04,34541358.0,0.0,1.0,79.33,79.7067,78.6,79.04,34541358.0
2014-09-29,78.13,79.199,77.91,79.0,33940207.0,0.0,1.0,78.13,79.199,77.91,79.0,33940207.0
2014-09-26,77.6,78.8416,77.33,78.79,28749318.0,0.0,1.0,77.6,78.8416,77.33,78.79,28749318.0
2014-09-25,78.63,78.94,77.13,77.22,37358532.0,0.0,1.0,78.63,78.94,77.13,77.22,37358532.0
2014-09-24,78.09,78.62,77.51,78.535,30608503.0,0.0,1.0,78.09,78.62,77.51,78.535,30608503.0
2014-09-23,76.29,78.63,76.04,78.29,36630348.0,0.0,1.0,76.29,78.63,76.04,78.29,36630348.0
2014-09-22,77.0,77.53,75.95,76.8,31873144.0,0.0,1.0,77.0,77.53,75.95,76.8,31873144.0
2014-09-19,77.37,78.3,76.44,77.91,76336490.0,0.0,1.0,77.37,78.3,76.44,77.91,76336490.0
2014-09-18,76.81,77.33,76.52,77.0,22905945.0,0.0,1.0,76.81,77.33,76.52,77.0,22905945.0
2014-09-17,75.96,77.25,75.57,76.43,28477657.0,0.0,1.0,75.96,77.25,75.57,76.43,28477657.0
2014-09-16,73.52,76.23,73.07,76.08,37593839.0,0.0,1.0,73.52,76.23,73.07,76.08,37593839.0
2014-09-15,77.15,77.25,73.43,74.58,49498661.0,0.0,1.0,77.15,77.25,73.43,74.58,49498661.0
2014-09-12,77.99,78.3,77.1,77.48,26631452.0,0.0,1.0,77.99,78.3,77.1,77.48,26631452.0
2014-09-11,77.06,78.36,77.05,77.92,32140918.0,0.0,1.0,77.06,78.36,77.05,77.92,32140918.0
2014-09-10,76.52,77.95,76.51,77.43,29755080.0,0.0,1.0,76.52,77.95,76.51,77.43,29755080.0
2014-09-09,77.56,78.17,76.2,76.67,28676780.0,0.0,1.0,77.56,78.17,76.2,76.67,28676780.0
2014-09-08,77.27,78.17,77.01,77.89,28092891.0,0.0,1.0,77.27,78.17,77.01,77.89,28092891.0
2014-09-05,76.12,77.38,75.598,77.26,29301160.0,0.0,1.0,76.12,77.38,75.598,77.26,29301160.0
2014-09-04,75.9,76.93,75.53,75.95,26496727.0,0.0,1.0,75.9,76.93,75.53,75.95,26496727.0
2014-09-03,77.12,77.48,75.6,75.83,32273040.0,0.0,1.0,77.12,77.48,75.6,75.83,32273040.0
2014-09-02,75.01,76.7,74.82,76.68,34722938.0,0.0,1.0,75.01,76.7,74.82,76.68,34722938.0
2014-08-29,74.31,74.82,74.01,74.82,26193240.0,0.0,1.0,74.31,74.82,74.01,74.82,26193240.0
2014-08-28,74.05,74.43,73.73,73.855,21873276.0,0.0,1.0,74.05,74.43,73.73,73.855,21873276.0
2014-08-27,75.28,75.49,74.46,74.63,36178976.0,0.0,1.0,75.28,75.49,74.46,74.63,36178976.0
2014-08-26,75.0,75.99,74.73,75.9601,23695867.0,0.0,1.0,75.0,75.99,74.73,75.9601,23695867.0
2014-08-25,74.97,75.28,74.79,75.02,19687626.0,0.0,1.0,74.97,75.28,74.79,75.02,19687626.0
2014-08-22,74.47,74.73,73.57,74.57,20800976.0,0.0,1.0,74.47,74.73,73.57,74.57,20800976.0
2014-08-21,74.91,75.19,74.4149,74.57,20041059.0,0.0,1.0,74.91,75.19,74.4149,74.57,20041059.0
2014-08-20,74.96,75.18,74.62,74.81,22850033.0,0.0,1.0,74.96,75.18,74.62,74.81,22850033.0
2014-08-19,74.81,75.58,74.77,75.29,26596500.0,0.0,1.0,74.81,75.58,74.77,75.29,26596500.0
2014-08-18,74.0,74.72,73.96,74.59,23898550.0,0.0,1.0,74.0,74.72,73.96,74.59,23898550.0
2014-08-15,74.32,74.65,73.0,73.63,38837920.0,0.0,1.0,74.32,74.65,73.0,73.63,38837920.0
2014-08-14,73.97,74.38,73.69,74.296,22163750.0,0.0,1.0,73.97,74.38,73.69,74.296,22163750.0
2014-08-13,73.1,74.25,73.05,73.77,29129184.0,0.0,1.0,73.1,74.25,73.05,73.77,29129184.0
2014-08-12,73.11,73.3301,72.22,72.83,27304335.0,0.0,1.0,73.11,73.3301,72.22,72.83,27304335.0
2014-08-11,73.46,73.91,73.06,73.44,24513959.0,0.0,1.0,73.46,73.91,73.06,73.44,24513959.0
2014-08-08,73.27,73.43,72.56,73.06,26995913.0,0.0,1.0,73.27,73.43,72.56,73.06,26995913.0
2014-08-07,72.95,74.0,72.7,73.17,38012637.0,0.0,1.0,72.95,74.0,72.7,73.17,38012637.0
2014-08-06,72.04,73.72,71.79,72.47,30834846.0,0.0,1.0,72.04,73.72,71.79,72.47,30834846.0
2014-08-05,73.21,73.59,72.18,72.69,34865986.0,0.0,1.0,73.21,73.59,72.18,72.69,34865986.0
2014-08-04,72.42,73.88,72.36,73.51,30553483.0,0.0,1.0,72.42,73.88,72.36,73.51,30553483.0
2014-08-01,72.28,73.22,71.55,72.36,43346324.0,0.0,1.0,72.28,73.22,71.55,72.36,43346324.0
2014-07-31,73.98,74.165,72.44,72.65,43731204.0,0.0,1.0,73.98,74.165,72.44,72.65,43731204.0
2014-07-30,74.13,75.19,74.13,74.677,36349800.0,0.0,1.0,74.13,75.19,74.13,74.677,36349800.0
2014-07-29,74.71,74.92,73.4229,73.71,40822659.0,0.0,1.0,74.71,74.92,73.4229,73.71,40822659.0
2014-07-28,75.19,75.5,73.85,74.92,41516029.0,0.0,1.0,75.19,75.5,73.85,74.92,41516029.0
2014-07-25,75.0,75.67,74.662,75.19,45705473.0,0.0,1.0,75.0,75.67,74.662,75.19,45705473.0
2014-07-24,75.94,76.74,74.51,74.98,122922493.0,0.0,1.0,75.94,76.74,74.51,74.98,122922493.0
2014-07-23,69.76,71.33,69.61,71.29,70986659.0,0.0,1.0,69.76,71.33,69.61,71.29,70986659.0
2014-07-22,69.74,69.77,68.61,69.27,40144676.0,0.0,1.0,69.74,69.77,68.61,69.27,40144676.0
2014-07-21,68.84,69.96,68.5,69.4,49240427.0,0.0,1.0,68.84,69.96,68.5,69.4,49240427.0
2014-07-18,66.86,68.46,66.16,68.4199,42132424.0,0.0,1.0,66.86,68.46,66.16,68.4199,42132424.0
2014-07-17,67.04,67.85,66.04,66.4099,37850859.0,0.0,1.0,67.04,67.85,66.04,66.4099,37850859.0
2014-07-16,67.53,67.94,67.07,67.66,29496133.0,0.0,1.0,67.53,67.94,67.07,67.66,29496133.0
2014-07-15,67.96,68.0899,66.26,67.165,44106652.0,0.0,1.0,67.96,68.0899,66.26,67.165,44106652.0
2014-07-14,67.12,68.17,66.9,67.9,38360031.0,0.0,1.0,67.12,68.17,66.9,67.9,38360031.0
2014-07-11,65.24,66.59,64.79,66.34,39098152.0,0.0,1.0,65.24,66.59,64.79,66.34,39098152.0
2014-07-10,63.33,65.34,63.05,64.8725,44324925.0,0.0,1.0,63.33,65.34,63.05,64.8725,44324925.0
2014-07-09,63.39,65.12,63.15,64.97,51271818.0,0.0,1.0,63.39,65.12,63.15,64.97,51271818.0
2014-07-08,65.06,65.56,62.21,62.76,68788007.0,0.0,1.0,65.06,65.56,62.21,62.76,68788007.0
2014-07-07,66.28,66.57,65.12,65.29,28653101.0,0.0,1.0,66.28,66.57,65.12,65.29,28653101.0
2014-07-03,66.86,67.0,65.76,66.29,25199590.0,0.0,1.0,66.86,67.0,65.76,66.29,25199590.0
2014-07-02,68.05,68.3,65.79,66.45,41719402.0,0.0,1.0,68.05,68.3,65.79,66.45,41719402.0
2014-07-01,67.58,68.44,67.39,68.06,33119511.0,0.0,1.0,67.58,68.44,67.39,68.06,33119511.0
2014-06-30,67.45,67.92,67.13,67.29,27026316.0,0.0,1.0,67.45,67.92,67.13,67.29,27026316.0
2014-06-27,67.28,67.7,66.84,67.6,45134317.0,0.0,1.0,67.28,67.7,66.84,67.6,45134317.0
2014-06-26,67.98,68.0,66.9,67.13,47593536.0,0.0,1.0,67.98,68.0,66.9,67.13,47593536.0
2014-06-25,65.58,67.48,65.57,67.44,44085201.0,0.0,1.0,65.58,67.48,65.57,67.44,44085201.0
2014-06-24,65.36,67.17,65.27,65.72,57225771.0,0.0,1.0,65.36,67.17,65.27,65.72,57225771.0
2014-06-23,64.32,65.66,64.22,65.37,34424160.0,0.0,1.0,64.32,65.66,64.22,65.37,34424160.0
2014-06-20,64.46,64.81,63.35,64.5,46074356.0,0.0,1.0,64.46,64.81,63.35,64.5,46074356.0
2014-06-19,65.46,65.5756,64.21,64.3415,34126766.0,0.0,1.0,65.46,65.5756,64.21,64.3415,34126766.0
2014-06-18,64.49,65.75,64.05,65.6,35413283.0,0.0,1.0,64.49,65.75,64.05,65.6,35413283.0
2014-06-17,64.1,64.88,63.93,64.4,27616599.0,0.0,1.0,64.1,64.88,63.93,64.4,27616599.0
2014-06-16,64.17,64.88,63.75,64.19,30841841.0,0.0,1.0,64.17,64.88,63.75,64.19,30841841.0
2014-06-13,64.64,64.97,63.83,64.5,29294917.0,0.0,1.0,64.64,64.97,63.83,64.5,29294917.0
2014-06-12,65.83,66.47,64.06,64.2901,55541785.0,0.0,1.0,65.83,66.47,64.06,64.2901,55541785.0
2014-06-11,65.32,65.8,64.9,65.781,44104030.0,0.0,1.0,65.32,65.8,64.9,65.781,44104030.0
2014-06-10,63.53,65.82,63.5,65.77,68995285.0,0.0,1.0,63.53,65.82,63.5,65.77,68995285.0
2014-06-09,62.39,63.34,61.79,62.88,37216220.0,0.0,1.0,62.39,63.34,61.79,62.88,37216220.0
2014-06-06,63.38,63.48,62.15,62.5,42365430.0,0.0,1.0,63.38,63.48,62.15,62.5,42365430.0
2014-06-05,63.61,64.36,62.82,63.186,47219709.0,0.0,1.0,63.61,64.36,62.82,63.186,47219709.0
2014-06-04,62.43,63.59,62.07,63.34,36431050.0,0.0,1.0,62.43,63.59,62.07,63.34,36431050.0
2014-06-03,62.59,63.42,62.32,62.87,32052513.0,0.0,1.0,62.59,63.42,62.32,62.87,32052513.0
2014-06-02,63.22,63.59,62.05,63.08,35918301.0,0.0,1.0,63.22,63.59,62.05,63.08,35918301.0
2014-05-30,63.95,64.17,62.56,63.3,45118958.0,0.0,1.0,63.95,64.17,62.56,63.3,45118958.0
2014-05-29,63.86,64.3,63.51,63.83,42272955.0,0.0,1.0,63.86,64.3,63.51,63.83,42272955.0
2014-05-28,63.38,64.14,62.62,63.51,47691434.0,0.0,1.0,63.38,64.14,62.62,63.51,47691434.0
2014-05-27,61.57,63.51,61.57,63.48,55501423.0,0.0,1.0,61.57,63.51,61.57,63.48,55501423.0
2014-05-23,60.43,61.45,60.15,61.351,38153029.0,0.0,1.0,60.43,61.45,60.15,61.351,38153029.0
2014-05-22,60.91,61.48,60.4,60.52,54038527.0,0.0,1.0,60.91,61.48,60.4,60.52,54038527.0
2014-05-21,58.56,60.5,58.25,60.49,58718499.0,0.0,1.0,58.56,60.5,58.25,60.49,58718499.0
2014-05-20,59.48,60.19,58.18,58.56,53732162.0,0.0,1.0,59.48,60.19,58.18,58.56,53732162.0
2014-05-19,57.84,59.56,57.57,59.21,42994992.0,0.0,1.0,57.84,59.56,57.57,59.21,42994992.0
2014-05-16,58.31,58.45,57.31,58.0199,47796814.0,0.0,1.0,58.31,58.45,57.31,58.0199,47796814.0
2014-05-15,59.23,59.38,57.52,57.919,56498435.0,0.0,1.0,59.23,59.38,57.52,57.919,56498435.0
2014-05-14,59.49,60.45,58.95,59.23,47316870.0,0.0,1.0,59.49,60.45,58.95,59.23,47316870.0
2014-05-13,59.65,60.89,59.51,59.83,48401876.0,0.0,1.0,59.65,60.89,59.51,59.83,48401876.0
2014-05-12,58.07,59.9,57.98,59.83,48214948.0,0.0,1.0,58.07,59.9,57.98,59.83,48214948.0
2014-05-09,56.83,57.65,56.38,57.24,52534292.0,0.0,1.0,56.83,57.65,56.38,57.24,52534292.0
2014-05-08,57.23,58.82,56.5,56.76,61143360.0,0.0,1.0,57.23,58.82,56.5,56.76,61143360.0
2014-05-07,58.75,59.3,56.26,57.39,78308804.0,0.0,1.0,58.75,59.3,56.26,57.39,78308804.0
2014-05-06,60.98,61.15,58.49,58.53,55621086.0,0.0,1.0,60.98,61.15,58.49,58.53,55621086.0
2014-05-05,59.71,61.35,59.18,61.22,45833389.0,0.0,1.0,59.71,61.35,59.18,61.22,45833389.0
2014-05-02,61.39,61.89,60.18,60.46,53942899.0,0.0,1.0,61.39,61.89,60.18,60.46,53942899.0
2014-05-01,60.42,62.28,60.21,61.15,82273178.0,0.0,1.0,60.42,62.28,60.21,61.15,82273178.0
2014-04-30,57.56,59.85,57.16,59.78,75508939.0,0.0,1.0,57.56,59.85,57.16,59.78,75508939.0
2014-04-29,56.08,58.28,55.84,58.15,75177466.0,0.0,1.0,56.08,58.28,55.84,58.15,75177466.0
2014-04-28,58.09,58.31,54.66,56.14,107485084.0,0.0,1.0,58.09,58.31,54.66,56.14,107485084.0
2014-04-25,59.98,60.01,57.57,57.71,92108532.0,0.0,1.0,59.98,60.01,57.57,57.71,92108532.0
2014-04-24,63.59,63.65,59.77,60.87,138547218.0,0.0,1.0,63.59,63.65,59.77,60.87,138547218.0
2014-04-23,63.43,63.48,61.26,61.36,86451911.0,0.0,1.0,63.43,63.48,61.26,61.36,86451911.0
2014-04-22,62.75,63.44,62.22,63.0301,60180264.0,0.0,1.0,62.75,63.44,62.22,63.0301,60180264.0
2014-04-21,59.47,61.24,59.15,61.24,59838212.0,0.0,1.0,59.47,61.24,59.15,61.24,59838212.0
2014-04-17,59.27,60.58,58.72,58.94,87880603.0,0.0,1.0,59.27,60.58,58.72,58.94,87880603.0
2014-04-16,59.81,60.19,57.74,59.72,78197945.0,0.0,1.0,59.81,60.19,57.74,59.72,78197945.0
2014-04-15,59.29,59.68,55.88,59.09,108415391.0,0.0,1.0,59.29,59.68,55.88,59.09,108415391.0
2014-04-14,60.15,60.45,57.78,58.89,72253635.0,0.0,1.0,60.15,60.45,57.78,58.89,72253635.0
2014-04-11,57.64,60.31,57.31,58.53,91276811.0,0.0,1.0,57.64,60.31,57.31,58.53,91276811.0
2014-04-10,63.09,63.18,58.68,59.16,114760052.0,0.0,1.0,63.09,63.18,58.68,59.16,114760052.0
2014-04-09,59.63,62.46,59.19,62.41,100011100.0,0.0,1.0,59.63,62.46,59.19,62.41,100011100.0
2014-04-08,57.68,58.71,57.17,58.19,78746900.0,0.0,1.0,57.68,58.71,57.17,58.19,78746900.0
2014-04-07,55.9,58.0,55.44,56.95,108337900.0,0.0,1.0,55.9,58.0,55.44,56.95,108337900.0
2014-04-04,59.94,60.2,56.32,56.75,125214400.0,0.0,1.0,59.94,60.2,56.32,56.75,125214400.0
2014-04-03,62.55,63.17,59.13,59.49,83683000.0,0.0,1.0,62.55,63.17,59.13,59.49,83683000.0
2014-04-02,63.21,63.91,62.21,62.72,66165100.0,0.0,1.0,63.21,63.91,62.21,62.72,66165100.0
2014-04-01,60.46,62.66,60.24,62.62,59124800.0,0.0,1.0,60.46,62.66,60.24,62.62,59124800.0
2014-03-31,60.78,61.52,59.87,60.24,52927400.0,0.0,1.0,60.78,61.52,59.87,60.24,52927400.0
2014-03-28,61.34,61.95,59.34,60.01,66924900.0,0.0,1.0,61.34,61.95,59.34,60.01,66924900.0
2014-03-27,60.51,61.9,57.98,60.97,112650000.0,0.0,1.0,60.51,61.9,57.98,60.97,112650000.0
2014-03-26,64.74,64.95,60.37,60.39,97503900.0,0.0,1.0,64.74,64.95,60.37,60.39,97503900.0
2014-03-25,64.89,66.19,63.78,64.89,68786000.0,0.0,1.0,64.89,66.19,63.78,64.89,68786000.0
2014-03-24,67.19,67.36,63.36,64.1,85696000.0,0.0,1.0,67.19,67.36,63.36,64.1,85696000.0
2014-03-21,67.53,67.92,66.18,67.24,60041000.0,0.0,1.0,67.53,67.92,66.18,67.24,60041000.0
2014-03-20,68.01,68.23,66.82,66.97,44439000.0,0.0,1.0,68.01,68.23,66.82,66.97,44439000.0
2014-03-19,69.17,69.29,67.47,68.24,43981000.0,0.0,1.0,69.17,69.29,67.47,68.24,43981000.0
2014-03-18,68.76,69.6,68.3,69.19,40827000.0,0.0,1.0,68.76,69.6,68.3,69.19,40827000.0
2014-03-17,68.18,68.95,66.62,68.74,52197000.0,0.0,1.0,68.18,68.95,66.62,68.74,52197000.0
2014-03-14,68.49,69.43,67.46,67.72,48227000.0,0.0,1.0,68.49,69.43,67.46,67.72,48227000.0
2014-03-13,71.29,71.35,68.15,68.83,57091000.0,0.0,1.0,71.29,71.35,68.15,68.83,57091000.0
2014-03-12,69.86,71.35,69.0,70.88,46400000.0,0.0,1.0,69.86,71.35,69.0,70.88,46400000.0
2014-03-11,72.5,72.59,69.96,70.1,59615000.0,0.0,1.0,72.5,72.59,69.96,70.1,59615000.0
2014-03-10,70.77,72.15,70.51,72.03,59871600.0,0.0,1.0,70.77,72.15,70.51,72.03,59871600.0
2014-03-07,71.08,71.18,69.47,69.8,38927000.0,0.0,1.0,71.08,71.18,69.47,69.8,38927000.0
2014-03-06,71.88,71.89,70.25,70.84,46026500.0,0.0,1.0,71.88,71.89,70.25,70.84,46026500.0
2014-03-05,69.69,71.97,69.62,71.57,74567700.0,0.0,1.0,69.69,71.97,69.62,71.57,74567700.0
2014-03-04,68.66,68.9,67.62,68.8,42013500.0,0.0,1.0,68.66,68.9,67.62,68.8,42013500.0
2014-03-03,66.96,68.05,66.51,67.41,56824100.0,0.0,1.0,66.96,68.05,66.51,67.41,56824100.0
2014-02-28,69.47,69.88,67.38,68.46,66783700.0,0.0,1.0,69.47,69.88,67.38,68.46,66783700.0
2014-02-27,69.34,70.01,68.87,68.94,41653700.0,0.0,1.0,69.34,70.01,68.87,68.94,41653700.0
2014-02-26,70.19,71.22,68.85,69.26,55322700.0,0.0,1.0,70.19,71.22,68.85,69.26,55322700.0
2014-02-25,70.95,71.0,69.45,69.85,52077000.0,0.0,1.0,70.95,71.0,69.45,69.85,52077000.0
2014-02-24,68.74,71.44,68.54,70.78,76620300.0,0.0,1.0,68.74,71.44,68.54,70.78,76620300.0
2014-02-21,69.69,69.96,68.45,68.59,70932400.0,0.0,1.0,69.69,69.96,68.45,68.59,70932400.0
2014-02-20,67.73,70.11,65.73,69.63,130928900.0,0.0,1.0,67.73,70.11,65.73,69.63,130928900.0
2014-02-19,67.05,69.08,67.0,68.06,62087100.0,0.0,1.0,67.05,69.08,67.0,68.06,62087100.0
2014-02-18,66.94,67.54,66.07,67.3,43809900.0,0.0,1.0,66.94,67.54,66.07,67.3,43809900.0
2014-02-14,67.5,67.58,66.72,67.09,36694900.0,0.0,1.0,67.5,67.58,66.72,67.09,36694900.0
2014-02-13,64.18,67.33,64.05,67.33,61911700.0,0.0,1.0,64.18,67.33,64.05,67.33,61911700.0
2014-02-12,64.92,65.06,64.05,64.45,47282100.0,0.0,1.0,64.92,65.06,64.05,64.45,47282100.0
2014-02-11,63.75,65.0,63.35,64.85,45675600.0,0.0,1.0,63.75,65.0,63.35,64.85,45675600.0
2014-02-10,64.3,64.49,63.47,63.55,43666100.0,0.0,1.0,64.3,64.49,63.47,63.55,43666100.0
2014-02-07,62.27,64.57,62.22,64.32,60704300.0,0.0,1.0,62.27,64.57,62.22,64.32,60704300.0
2014-02-06,61.46,62.78,61.46,62.16,42086500.0,0.0,1.0,61.46,62.78,61.46,62.16,42086500.0
2014-02-05,62.74,63.16,61.27,62.19,51685100.0,0.0,1.0,62.74,63.16,61.27,62.19,51685100.0
2014-02-04,62.05,63.14,61.82,62.75,45985500.0,0.0,1.0,62.05,63.14,61.82,62.75,45985500.0
2014-02-03,63.03,63.77,60.7,61.48,74866600.0,0.0,1.0,63.03,63.77,60.7,61.48,74866600.0
2014-01-31,60.47,63.37,60.17,62.57,87794600.0,0.0,1.0,60.47,63.37,60.17,62.57,87794600.0
2014-01-30,62.12,62.5,60.46,61.08,150178900.0,0.0,1.0,62.12,62.5,60.46,61.08,150178900.0
2014-01-29,54.61,54.95,53.19,53.53,92995600.0,0.0,1.0,54.61,54.95,53.19,53.53,92995600.0
2014-01-28,54.02,55.28,54.0,55.14,48191200.0,0.0,1.0,54.02,55.28,54.0,55.14,48191200.0
2014-01-27,54.73,54.94,51.85,53.55,73924100.0,0.0,1.0,54.73,54.94,51.85,53.55,73924100.0
2014-01-24,56.15,56.42,54.4,54.45,55200700.0,0.0,1.0,56.15,56.42,54.4,54.45,55200700.0
2014-01-23,56.37,56.68,55.69,56.63,47951800.0,0.0,1.0,56.37,56.68,55.69,56.63,47951800.0
2014-01-22,58.85,59.31,57.1,57.51,61352900.0,0.0,1.0,58.85,59.31,57.1,57.51,61352900.0
2014-01-21,56.6,58.58,56.5,58.51,48669200.0,0.0,1.0,56.6,58.58,56.5,58.51,48669200.0
2014-01-17,57.3,57.82,56.07,56.3,40849200.0,0.0,1.0,57.3,57.82,56.07,56.3,40849200.0
2014-01-16,57.26,58.02,56.83,57.19,34541800.0,0.0,1.0,57.26,58.02,56.83,57.19,34541800.0
2014-01-15,57.98,58.57,57.27,57.6,33663400.0,0.0,1.0,57.98,58.57,57.27,57.6,33663400.0
2014-01-14,56.46,57.78,56.1,57.74,37503600.0,0.0,1.0,56.46,57.78,56.1,57.74,37503600.0
2014-01-13,57.91,58.25,55.38,55.91,63010900.0,0.0,1.0,57.91,58.25,55.38,55.91,63010900.0
2014-01-10,57.13,58.3,57.06,57.94,42449500.0,0.0,1.0,57.13,58.3,57.06,57.94,42449500.0
2014-01-09,58.65,58.96,56.65,57.22,92253300.0,0.0,1.0,58.65,58.96,56.65,57.22,92253300.0
2014-01-08,57.6,58.41,57.23,58.23,56682400.0,0.0,1.0,57.6,58.41,57.23,58.23,56682400.0
2014-01-07,57.7,58.55,57.22,57.92,77207400.0,0.0,1.0,57.7,58.55,57.22,57.92,77207400.0
2014-01-06,54.42,57.26,54.05,57.2,68852600.0,0.0,1.0,54.42,57.26,54.05,57.2,68852600.0
2014-01-03,55.02,55.65,54.53,54.56,38246200.0,0.0,1.0,55.02,55.65,54.53,54.56,38246200.0
2014-01-02,54.83,55.22,54.19,54.71,43195500.0,0.0,1.0,54.83,55.22,54.19,54.71,43195500.0
2013-12-31,54.12,54.86,53.91,54.65,43076200.0,0.0,1.0,54.12,54.86,53.91,54.65,43076200.0
2013-12-30,54.93,55.18,53.43,53.71,68307000.0,0.0,1.0,54.93,55.18,53.43,53.71,68307000.0
2013-12-27,57.48,57.68,55.25,55.44,60466000.0,0.0,1.0,57.48,57.68,55.25,55.44,60466000.0
2013-12-26,58.32,58.38,57.37,57.73,55101000.0,0.0,1.0,58.32,58.38,57.37,57.73,55101000.0
2013-12-24,58.27,58.58,56.91,57.96,46617800.0,0.0,1.0,58.27,58.58,56.91,57.96,46617800.0
2013-12-23,55.5,58.32,55.45,57.77,98297000.0,0.0,1.0,55.5,58.32,55.45,57.77,98297000.0
2013-12-20,54.93,55.15,54.23,55.12,239824000.0,0.0,1.0,54.93,55.15,54.23,55.12,239824000.0
2013-12-19,54.33,55.19,53.95,55.05,89825000.0,0.0,1.0,54.33,55.19,53.95,55.05,89825000.0
2013-12-18,54.86,55.89,53.75,55.57,76003000.0,0.0,1.0,54.86,55.89,53.75,55.57,76003000.0
2013-12-17,54.76,55.18,54.24,54.86,78751000.0,0.0,1.0,54.76,55.18,54.24,54.86,78751000.0
2013-12-16,53.25,54.5,52.91,53.81,85119000.0,0.0,1.0,53.25,54.5,52.91,53.81,85119000.0
2013-12-13,51.66,53.5,51.34,53.32,82641000.0,0.0,1.0,51.66,53.5,51.34,53.32,82641000.0
2013-12-12,51.05,52.07,50.66,51.83,92723000.0,0.0,1.0,51.05,52.07,50.66,51.83,92723000.0
2013-12-11,50.55,50.77,49.01,49.38,65776000.0,0.0,1.0,50.55,50.77,49.01,49.38,65776000.0
2013-12-10,48.64,50.77,48.54,50.25,68479000.0,0.0,1.0,48.64,50.77,48.54,50.25,68479000.0
2013-12-09,48.09,48.97,47.74,48.84,36056000.0,0.0,1.0,48.09,48.97,47.74,48.84,36056000.0
2013-12-06,48.98,49.39,47.71,47.94,42938000.0,0.0,1.0,48.98,49.39,47.71,47.94,42938000.0
2013-12-05,48.15,48.7,47.87,48.34,43855000.0,0.0,1.0,48.15,48.7,47.87,48.34,43855000.0
2013-12-04,46.46,48.77,46.26,48.62,60489500.0,0.0,1.0,46.46,48.77,46.26,48.62,60489500.0
2013-12-03,46.75,47.2,46.29,46.73,32086000.0,0.0,1.0,46.75,47.2,46.29,46.73,32086000.0
2013-12-02,46.9,47.54,46.26,47.06,50774000.0,0.0,1.0,46.9,47.54,46.26,47.06,50774000.0
2013-11-29,46.75,47.21,46.5,47.01,22953900.0,0.0,1.0,46.75,47.21,46.5,47.01,22953900.0
2013-11-27,45.97,46.67,45.53,46.49,44993000.0,0.0,1.0,45.97,46.67,45.53,46.49,44993000.0
2013-11-26,44.66,46.17,43.55,45.89,82016000.0,0.0,1.0,44.66,46.17,43.55,45.89,82016000.0
2013-11-25,46.36,46.65,44.04,44.82,82565000.0,0.0,1.0,46.36,46.65,44.04,44.82,82565000.0
2013-11-22,47.04,47.27,45.96,46.23,40545000.0,0.0,1.0,47.04,47.27,45.96,46.23,40545000.0
2013-11-21,46.99,47.46,46.69,46.7,34886000.0,0.0,1.0,46.99,47.46,46.69,46.7,34886000.0
2013-11-20,46.61,47.55,46.31,46.43,53933000.0,0.0,1.0,46.61,47.55,46.31,46.43,53933000.0
2013-11-19,46.26,47.0,45.72,46.36,75602000.0,0.0,1.0,46.26,47.0,45.72,46.36,75602000.0
2013-11-18,48.47,48.84,45.8,45.83,85910000.0,0.0,1.0,48.47,48.84,45.8,45.83,85910000.0
2013-11-15,49.11,49.48,48.71,49.01,42453000.0,0.0,1.0,49.11,49.48,48.71,49.01,42453000.0
2013-11-14,48.7,49.57,48.03,48.99,75117000.0,0.0,1.0,48.7,49.57,48.03,48.99,75117000.0
2013-11-13,46.23,48.74,46.06,48.71,79245000.0,0.0,1.0,46.23,48.74,46.06,48.71,79245000.0
2013-11-12,46.0,47.37,45.83,46.61,68196000.0,0.0,1.0,46.0,47.37,45.83,46.61,68196000.0
2013-11-11,47.04,47.53,45.73,46.2,80910000.0,0.0,1.0,47.04,47.53,45.73,46.2,80910000.0
2013-11-08,47.81,48.65,47.25,47.53,70731000.0,0.0,1.0,47.81,48.65,47.25,47.53,70731000.0
2013-11-07,49.24,49.87,47.3,47.56,97128000.0,0.0,1.0,49.24,49.87,47.3,47.56,97128000.0
2013-11-06,50.26,50.45,48.71,49.12,67889000.0,0.0,1.0,50.26,50.45,48.71,49.12,67889000.0
2013-11-05,47.79,50.18,47.51,50.11,76835000.0,0.0,1.0,47.79,50.18,47.51,50.11,76835000.0
2013-11-04,49.37,49.75,48.02,48.22,80371000.0,0.0,1.0,49.37,49.75,48.02,48.22,80371000.0
2013-11-01,50.85,52.09,49.72,49.75,95033000.0,0.0,1.0,50.85,52.09,49.72,49.75,95033000.0
2013-10-31,47.16,52.0,46.5,50.21,248809000.0,0.0,1.0,47.16,52.0,46.5,50.21,248809000.0
2013-10-30,50.0,50.21,48.75,49.01,127073000.0,0.0,1.0,50.0,50.21,48.75,49.01,127073000.0
2013-10-29,50.73,50.79,49.25,49.4,102143000.0,0.0,1.0,50.73,50.79,49.25,49.4,102143000.0
2013-10-28,51.54,51.7,49.61,50.23,73472000.0,0.0,1.0,51.54,51.7,49.61,50.23,73472000.0
2013-10-25,53.18,53.24,51.88,51.95,45085000.0,0.0,1.0,53.18,53.24,51.88,51.95,45085000.0
2013-10-24,52.38,52.84,51.59,52.45,46775000.0,0.0,1.0,52.38,52.84,51.59,52.45,46775000.0
2013-10-23,51.75,52.25,51.13,51.9,57207000.0,0.0,1.0,51.75,52.25,51.13,51.9,57207000.0
2013-10-22,54.33,54.76,52.2,52.68,83204000.0,0.0,1.0,54.33,54.76,52.2,52.68,83204000.0
2013-10-21,54.68,54.81,53.51,53.85,58235000.0,0.0,1.0,54.68,54.81,53.51,53.85,58235000.0
2013-10-18,54.18,54.83,53.6,54.22,88260000.0,0.0,1.0,54.18,54.83,53.6,54.22,88260000.0
2013-10-17,51.12,52.22,50.95,52.21,71522000.0,0.0,1.0,51.12,52.22,50.95,52.21,71522000.0
2013-10-16,50.04,51.24,49.9,51.14,64678000.0,0.0,1.0,50.04,51.24,49.9,51.14,64678000.0
2013-10-15,49.99,51.0,49.18,49.5,81167000.0,0.0,1.0,49.99,51.0,49.18,49.5,81167000.0
2013-10-14,48.31,49.63,47.91,49.51,68781000.0,0.0,1.0,48.31,49.63,47.91,49.51,68781000.0
2013-10-11,49.18,49.87,48.79,49.11,58428000.0,0.0,1.0,49.18,49.87,48.79,49.11,58428000.0
2013-10-10,47.87,49.68,47.83,49.05,99774000.0,0.0,1.0,47.87,49.68,47.83,49.05,99774000.0
2013-10-09,47.38,47.84,45.26,46.77,147297000.0,0.0,1.0,47.38,47.84,45.26,46.77,147297000.0
2013-10-08,50.6,50.6,47.08,47.14,136081000.0,0.0,1.0,50.6,50.6,47.08,47.14,136081000.0
2013-10-07,50.73,51.29,50.4,50.52,57204000.0,0.0,1.0,50.73,51.29,50.4,50.52,57204000.0
2013-10-04,49.77,51.16,49.57,51.04,74447000.0,0.0,1.0,49.77,51.16,49.57,51.04,74447000.0
2013-10-03,50.47,50.72,49.06,49.18,82045000.0,0.0,1.0,50.47,50.72,49.06,49.18,82045000.0
2013-10-02,50.13,51.1,49.95,50.28,62834000.0,0.0,1.0,50.13,51.1,49.95,50.28,62834000.0
2013-10-01,49.97,51.03,49.45,50.42,98114000.0,0.0,1.0,49.97,51.03,49.45,50.42,98114000.0
2013-09-30,50.14,51.6,49.8,50.23,100095000.0,0.0,1.0,50.14,51.6,49.8,50.23,100095000.0
2013-09-27,50.29,51.28,49.86,51.24,81410500.0,0.0,1.0,50.29,51.28,49.86,51.24,81410500.0
2013-09-26,50.01,50.6,49.5,50.39,98220100.0,0.0,1.0,50.01,50.6,49.5,50.39,98220100.0
2013-09-25,49.23,49.54,48.46,49.46,87879700.0,0.0,1.0,49.23,49.54,48.46,49.46,87879700.0
2013-09-24,48.51,49.66,48.16,48.45,136716100.0,0.0,1.0,48.51,49.66,48.16,48.45,136716100.0
2013-09-23,47.28,47.55,46.29,47.19,75177000.0,0.0,1.0,47.28,47.55,46.29,47.19,75177000.0
2013-09-20,46.32,47.6,45.74,47.49,115508400.0,0.0,1.0,46.32,47.6,45.74,47.49,115508400.0
2013-09-19,45.51,46.05,45.23,45.98,63972400.0,0.0,1.0,45.51,46.05,45.23,45.98,63972400.0
2013-09-18,44.84,45.47,44.4,45.23,79317000.0,0.0,1.0,44.84,45.47,44.4,45.23,79317000.0
2013-09-17,42.5,45.44,42.43,45.07,91934600.0,0.0,1.0,42.5,45.44,42.43,45.07,91934600.0
2013-09-16,44.85,44.94,42.43,42.51,70424200.0,0.0,1.0,44.85,44.94,42.43,42.51,70424200.0
2013-09-13,45.04,45.08,43.93,44.31,52765300.0,0.0,1.0,45.04,45.08,43.93,44.31,52765300.0
2013-09-12,45.53,45.62,44.65,44.75,68072300.0,0.0,1.0,45.53,45.62,44.65,44.75,68072300.0
2013-09-11,43.39,45.09,43.11,45.04,72328300.0,0.0,1.0,43.39,45.09,43.11,45.04,72328300.0
2013-09-10,44.24,44.26,43.23,43.6,54540300.0,0.0,1.0,44.24,44.26,43.23,43.6,54540300.0
2013-09-09,44.36,44.79,43.7,44.04,75794700.0,0.0,1.0,44.36,44.79,43.7,44.04,75794700.0
2013-09-06,43.09,44.61,42.4,43.95,117535700.0,0.0,1.0,43.09,44.61,42.4,43.95,117535700.0
2013-09-05,41.79,42.77,41.77,42.66,50035400.0,0.0,1.0,41.79,42.77,41.77,42.66,50035400.0
2013-09-04,42.01,42.17,41.44,41.78,42581900.0,0.0,1.0,42.01,42.17,41.44,41.78,42581900.0
2013-09-03,41.84,42.16,41.51,41.87,48774900.0,0.0,1.0,41.84,42.16,41.51,41.87,48774900.0
2013-08-30,42.02,42.26,41.06,41.29,67735100.0,0.0,1.0,42.02,42.26,41.06,41.29,67735100.0
2013-08-29,40.89,41.78,40.8,41.28,58303400.0,0.0,1.0,40.89,41.78,40.8,41.28,58303400.0
2013-08-28,39.96,40.85,39.88,40.55,57918200.0,0.0,1.0,39.96,40.85,39.88,40.55,57918200.0
2013-08-27,40.68,41.2,39.42,39.64,72695100.0,0.0,1.0,40.68,41.2,39.42,39.64,72695100.0
2013-08-26,40.9,41.94,40.62,41.34,94162400.0,0.0,1.0,40.9,41.94,40.62,41.34,94162400.0
2013-08-23,39.0,40.63,38.93,40.55,86442300.0,0.0,1.0,39.0,40.63,38.93,40.55,86442300.0
2013-08-22,38.37,38.75,38.34,38.55,21931200.0,0.0,1.0,38.37,38.75,38.34,38.55,21931200.0
2013-08-21,38.38,38.85,38.15,38.32,46116900.0,0.0,1.0,38.38,38.85,38.15,38.32,46116900.0
2013-08-20,38.35,38.58,37.69,38.41,57995200.0,0.0,1.0,38.35,38.58,37.69,38.41,57995200.0
2013-08-19,37.43,38.28,37.14,37.81,57609600.0,0.0,1.0,37.43,38.28,37.14,37.81,57609600.0
2013-08-16,36.97,37.49,36.9,37.08,45840800.0,0.0,1.0,36.97,37.49,36.9,37.08,45840800.0
2013-08-15,36.36,37.07,36.02,36.56,56521100.0,0.0,1.0,36.36,37.07,36.02,36.56,56521100.0
2013-08-14,36.83,37.55,36.62,36.65,48423900.0,0.0,1.0,36.83,37.55,36.62,36.65,48423900.0
2013-08-13,38.24,38.32,36.77,37.02,65379200.0,0.0,1.0,38.24,38.32,36.77,37.02,65379200.0
2013-08-12,38.2,38.5,38.1,38.22,31161000.0,0.0,1.0,38.2,38.5,38.1,38.22,31161000.0
2013-08-09,38.59,38.74,38.01,38.5,43532300.0,0.0,1.0,38.59,38.74,38.01,38.5,43532300.0
2013-08-08,39.13,39.19,38.43,38.54,41301000.0,0.0,1.0,39.13,39.19,38.43,38.54,41301000.0
2013-08-07,38.61,38.94,37.7,38.87,68854800.0,0.0,1.0,38.61,38.94,37.7,38.87,68854800.0
2013-08-06,39.11,39.25,37.94,38.55,63950800.0,0.0,1.0,39.11,39.25,37.94,38.55,63950800.0
2013-08-05,38.43,39.32,38.25,39.19,79994800.0,0.0,1.0,38.43,39.32,38.25,39.19,79994800.0
2013-08-02,37.66,38.49,37.5,38.05,73058500.0,0.0,1.0,37.66,38.49,37.5,38.05,73058500.0
2013-08-01,37.3,38.29,36.92,37.49,106066500.0,0.0,1.0,37.3,38.29,36.92,37.49,106066500.0
2013-07-31,37.96,38.31,36.33,36.8,154828700.0,0.0,1.0,37.96,38.31,36.33,36.8,154828700.0
2013-07-30,35.65,37.96,35.32,37.63,173582800.0,0.0,1.0,35.65,37.96,35.32,37.63,173582800.0
2013-07-29,34.07,35.63,34.01,35.43,124718800.0,0.0,1.0,34.07,35.63,34.01,35.43,124718800.0
2013-07-26,33.77,34.73,33.56,34.01,136028900.0,0.0,1.0,33.77,34.73,33.56,34.01,136028900.0
2013-07-25,33.54,34.88,32.75,34.36,365457900.0,0.0,1.0,33.54,34.88,32.75,34.36,365457900.0
2013-07-24,26.32,26.53,26.05,26.51,82635600.0,0.0,1.0,26.32,26.53,26.05,26.51,82635600.0
2013-07-23,26.1,26.3,25.97,26.13,28221600.0,0.0,1.0,26.1,26.3,25.97,26.13,28221600.0
2013-07-22,25.99,26.13,25.72,26.05,27526300.0,0.0,1.0,25.99,26.13,25.72,26.05,27526300.0
2013-07-19,25.82,26.11,25.6,25.88,46539700.0,0.0,1.0,25.82,26.11,25.6,25.88,46539700.0
2013-07-18,26.75,26.77,26.12,26.18,24806900.0,0.0,1.0,26.75,26.77,26.12,26.18,24806900.0
2013-07-17,26.37,26.78,26.3,26.65,21518500.0,0.0,1.0,26.37,26.78,26.3,26.65,21518500.0
2013-07-16,26.39,26.75,26.01,26.32,30817600.0,0.0,1.0,26.39,26.75,26.01,26.32,30817600.0
2013-07-15,25.93,26.43,25.65,26.28,24234000.0,0.0,1.0,25.93,26.43,25.65,26.28,24234000.0
2013-07-12,25.74,25.93,25.55,25.91,16537900.0,0.0,1.0,25.74,25.93,25.55,25.91,16537900.0
2013-07-11,25.96,26.0,25.45,25.81,26777400.0,0.0,1.0,25.96,26.0,25.45,25.81,26777400.0
2013-07-10,25.58,25.83,25.47,25.8,26721800.0,0.0,1.0,25.58,25.83,25.47,25.8,26721800.0
2013-07-09,25.07,25.49,25.03,25.48,30387900.0,0.0,1.0,25.07,25.49,25.03,25.48,30387900.0
2013-07-08,24.47,25.04,24.42,24.71,27064600.0,0.0,1.0,24.47,25.04,24.42,24.71,27064600.0
2013-07-05,24.65,24.66,24.2,24.37,20229500.0,0.0,1.0,24.65,24.66,24.2,24.37,20229500.0
2013-07-03,24.22,24.71,24.15,24.52,10404400.0,0.0,1.0,24.22,24.71,24.15,24.52,10404400.0
2013-07-02,24.7,24.77,24.3,24.41,18394100.0,0.0,1.0,24.7,24.77,24.3,24.41,18394100.0
2013-07-01,24.97,25.06,24.62,24.81,20582200.0,0.0,1.0,24.97,25.06,24.62,24.81,20582200.0
2013-06-28,24.68,24.98,24.42,24.88,96778900.0,0.0,1.0,24.68,24.98,24.42,24.88,96778900.0
2013-06-27,24.24,24.84,24.21,24.66,34694100.0,0.0,1.0,24.24,24.84,24.21,24.66,34694100.0
2013-06-26,24.51,24.65,23.99,24.16,29890300.0,0.0,1.0,24.51,24.65,23.99,24.16,29890300.0
2013-06-25,24.14,24.43,24.04,24.25,24713200.0,0.0,1.0,24.14,24.43,24.04,24.25,24713200.0
2013-06-24,23.95,24.11,23.38,23.94,40626000.0,0.0,1.0,23.95,24.11,23.38,23.94,40626000.0
2013-06-21,24.59,24.7,24.05,24.53,45833900.0,0.0,1.0,24.59,24.7,24.05,24.53,45833900.0
2013-06-20,24.28,24.75,23.65,23.9,42765600.0,0.0,1.0,24.28,24.75,23.65,23.9,42765600.0
2013-06-19,24.2,25.19,24.1,24.31,31790600.0,0.0,1.0,24.2,25.19,24.1,24.31,31790600.0
2013-06-18,24.09,24.69,24.08,24.21,36709100.0,0.0,1.0,24.09,24.69,24.08,24.21,36709100.0
2013-06-17,23.91,24.25,23.75,24.02,33664500.0,0.0,1.0,23.91,24.25,23.75,24.02,33664500.0
2013-06-14,23.56,23.89,23.26,23.63,30677100.0,0.0,1.0,23.56,23.89,23.26,23.63,30677100.0
2013-06-13,23.72,23.83,23.27,23.73,31189300.0,0.0,1.0,23.72,23.83,23.27,23.73,31189300.0
2013-06-12,24.16,24.26,23.58,23.77,26445800.0,0.0,1.0,24.16,24.26,23.58,23.77,26445800.0
2013-06-11,24.03,24.35,24.0,24.03,29885900.0,0.0,1.0,24.03,24.35,24.0,24.03,29885900.0
2013-06-10,24.06,24.6,23.99,24.33,58393000.0,0.0,1.0,24.06,24.6,23.99,24.33,58393000.0
2013-06-07,23.03,23.4,22.86,23.29,38699200.0,0.0,1.0,23.03,23.4,22.86,23.29,38699200.0
2013-06-06,22.99,23.09,22.67,22.97,31260700.0,0.0,1.0,22.99,23.09,22.67,22.97,31260700.0
2013-06-05,23.35,23.71,22.79,22.9,53819700.0,0.0,1.0,23.35,23.71,22.79,22.9,53819700.0
2013-06-04,23.89,23.93,23.32,23.52,34760800.0,0.0,1.0,23.89,23.93,23.32,23.52,34760800.0
2013-06-03,24.27,24.32,23.71,23.85,35733800.0,0.0,1.0,24.27,24.32,23.71,23.85,35733800.0
2013-05-31,24.63,24.95,24.27,24.35,35925000.0,0.0,1.0,24.63,24.95,24.27,24.35,35925000.0
2013-05-30,24.13,24.78,23.93,24.55,60733200.0,0.0,1.0,24.13,24.78,23.93,24.55,60733200.0
2013-05-29,23.79,23.81,23.26,23.32,64237800.0,0.0,1.0,23.79,23.81,23.26,23.32,64237800.0
2013-05-28,24.54,24.54,23.92,24.1,50079700.0,0.0,1.0,24.54,24.54,23.92,24.1,50079700.0
2013-05-24,24.97,24.97,24.08,24.31,58727900.0,0.0,1.0,24.97,24.97,24.08,24.31,58727900.0
2013-05-23,24.8,25.53,24.77,25.06,37663100.0,0.0,1.0,24.8,25.53,24.77,25.06,37663100.0
2013-05-22,25.65,25.85,24.92,25.16,45314500.0,0.0,1.0,25.65,25.85,24.92,25.16,45314500.0
2013-05-21,25.87,26.08,25.59,25.66,26261300.0,0.0,1.0,25.87,26.08,25.59,25.66,26261300.0
2013-05-20,26.18,26.19,25.69,25.76,42402900.0,0.0,1.0,26.18,26.19,25.69,25.76,42402900.0
2013-05-17,26.4,26.6,26.2,26.25,29462700.0,0.0,1.0,26.4,26.6,26.2,26.25,29462700.0
2013-05-16,26.48,26.55,25.9,26.13,35499100.0,0.0,1.0,26.48,26.55,25.9,26.13,35499100.0
2013-05-15,26.92,26.99,26.4,26.6,30299800.0,0.0,1.0,26.92,26.99,26.4,26.6,30299800.0
2013-05-14,26.89,27.28,26.82,27.07,24930300.0,0.0,1.0,26.89,27.28,26.82,27.07,24930300.0
2013-05-13,26.6,27.33,26.53,26.82,29068800.0,0.0,1.0,26.6,27.33,26.53,26.82,29068800.0
2013-05-10,27.14,27.3,26.57,26.68,30847100.0,0.0,1.0,27.14,27.3,26.57,26.68,30847100.0
2013-05-09,27.08,27.55,26.85,27.04,33457200.0,0.0,1.0,27.08,27.55,26.85,27.04,33457200.0
2013-05-08,26.88,27.3,26.65,27.12,34654900.0,0.0,1.0,26.88,27.3,26.65,27.12,34654900.0
2013-05-07,27.55,27.85,26.85,26.89,41259100.0,0.0,1.0,27.55,27.85,26.85,26.89,41259100.0
2013-05-06,28.33,28.46,27.48,27.57,43939400.0,0.0,1.0,28.33,28.46,27.48,27.57,43939400.0
2013-05-03,29.04,29.07,28.15,28.31,58506400.0,0.0,1.0,29.04,29.07,28.15,28.31,58506400.0
2013-05-02,28.01,29.02,27.98,28.97,104257000.0,0.0,1.0,28.01,29.02,27.98,28.97,104257000.0
2013-05-01,27.85,27.92,27.31,27.43,64567600.0,0.0,1.0,27.85,27.92,27.31,27.43,64567600.0
2013-04-30,27.13,27.85,27.01,27.77,36245700.0,0.0,1.0,27.13,27.85,27.01,27.77,36245700.0
2013-04-29,27.16,27.41,26.86,26.98,29201100.0,0.0,1.0,27.16,27.41,26.86,26.98,29201100.0
2013-04-26,26.6,27.62,26.6,26.85,33018000.0,0.0,1.0,26.6,27.62,26.6,26.85,33018000.0
2013-04-25,26.07,26.4,26.0,26.14,17150000.0,0.0,1.0,26.07,26.4,26.0,26.14,17150000.0
2013-04-24,25.93,26.4,25.8,26.11,19729900.0,0.0,1.0,25.93,26.4,25.8,26.11,19729900.0
2013-04-23,26.22,26.33,25.77,25.98,25191500.0,0.0,1.0,26.22,26.33,25.77,25.98,25191500.0
2013-04-22,25.81,26.36,25.7,25.97,25687600.0,0.0,1.0,25.81,26.36,25.7,25.97,25687600.0
2013-04-19,25.62,25.96,25.33,25.73,20380900.0,0.0,1.0,25.62,25.96,25.33,25.73,20380900.0
2013-04-18,26.82,26.82,25.15,25.69,39059000.0,0.0,1.0,26.82,26.82,25.15,25.69,39059000.0
2013-04-17,26.65,27.2,26.39,26.63,26440600.0,0.0,1.0,26.65,27.2,26.39,26.63,26440600.0
2013-04-16,26.81,27.11,26.4,26.92,27365900.0,0.0,1.0,26.81,27.11,26.4,26.92,27365900.0
2013-04-15,27.16,27.48,26.36,26.52,30275400.0,0.0,1.0,27.16,27.48,26.36,26.52,30275400.0
2013-04-12,28.0,28.0,27.24,27.4,28697400.0,0.0,1.0,28.0,28.0,27.24,27.4,28697400.0
2013-04-11,27.48,28.1,27.25,28.02,33368500.0,0.0,1.0,27.48,28.1,27.25,28.02,33368500.0
2013-04-10,27.01,27.84,26.9,27.57,45949400.0,0.0,1.0,27.01,27.84,26.9,27.57,45949400.0
2013-04-09,26.58,26.89,26.42,26.59,21311100.0,0.0,1.0,26.58,26.89,26.42,26.59,21311100.0
2013-04-08,27.19,27.2,26.63,26.85,27256000.0,0.0,1.0,27.19,27.2,26.63,26.85,27256000.0
2013-04-05,26.86,27.8,26.61,27.39,64566600.0,0.0,1.0,26.86,27.8,26.61,27.39,64566600.0
2013-04-04,26.62,27.23,26.11,27.07,82016800.0,0.0,1.0,26.62,27.23,26.11,27.07,82016800.0
2013-04-03,25.83,26.39,25.7,26.25,48195200.0,0.0,1.0,25.83,26.39,25.7,26.25,48195200.0
2013-04-02,25.77,26.12,25.3,25.42,35153300.0,0.0,1.0,25.77,26.12,25.3,25.42,35153300.0
2013-04-01,25.63,25.89,25.28,25.53,22249300.0,0.0,1.0,25.63,25.89,25.28,25.53,22249300.0
2013-03-28,26.09,26.17,25.52,25.58,28585700.0,0.0,1.0,26.09,26.17,25.52,25.58,28585700.0
2013-03-27,25.0,26.28,24.72,26.09,52297400.0,0.0,1.0,25.0,26.28,24.72,26.09,52297400.0
2013-03-26,25.08,25.48,25.03,25.21,26957200.0,0.0,1.0,25.08,25.48,25.03,25.21,26957200.0
2013-03-25,25.75,25.8,25.08,25.13,39199000.0,0.0,1.0,25.75,25.8,25.08,25.13,39199000.0
2013-03-22,25.8,26.01,25.63,25.73,18456300.0,0.0,1.0,25.8,26.01,25.63,25.73,18456300.0
2013-03-21,25.66,26.11,25.56,25.74,24336100.0,0.0,1.0,25.66,26.11,25.56,25.74,24336100.0
2013-03-20,26.68,26.69,25.78,25.86,44006500.0,0.0,1.0,26.68,26.69,25.78,25.86,44006500.0
2013-03-19,26.53,26.9,26.21,26.55,25254200.0,0.0,1.0,26.53,26.9,26.21,26.55,25254200.0
2013-03-18,26.37,26.79,25.78,26.49,26653700.0,0.0,1.0,26.37,26.79,25.78,26.49,26653700.0
2013-03-15,27.03,27.06,26.56,26.65,31597400.0,0.0,1.0,27.03,27.06,26.56,26.65,31597400.0
2013-03-14,27.1,27.43,26.83,27.04,27646400.0,0.0,1.0,27.1,27.43,26.83,27.04,27646400.0
2013-03-13,27.62,27.65,26.92,27.08,39619500.0,0.0,1.0,27.62,27.65,26.92,27.08,39619500.0
2013-03-12,28.1,28.32,27.6,27.83,27569600.0,0.0,1.0,28.1,28.32,27.6,27.83,27569600.0
2013-03-11,28.01,28.64,27.83,28.14,35642100.0,0.0,1.0,28.01,28.64,27.83,28.14,35642100.0
2013-03-08,28.43,28.47,27.73,27.96,44198900.0,0.0,1.0,28.43,28.47,27.73,27.96,44198900.0
2013-03-07,27.57,28.68,27.47,28.58,74540200.0,0.0,1.0,27.57,28.68,27.47,28.58,74540200.0
2013-03-06,28.1,28.13,27.35,27.45,33532600.0,0.0,1.0,28.1,28.13,27.35,27.45,33532600.0
2013-03-05,27.88,28.18,27.21,27.52,40622200.0,0.0,1.0,27.88,28.18,27.21,27.52,40622200.0
2013-03-04,27.76,28.06,27.44,27.72,32400700.0,0.0,1.0,27.76,28.06,27.44,27.72,32400700.0
2013-03-01,27.05,28.12,26.81,27.78,54064800.0,0.0,1.0,27.05,28.12,26.81,27.78,54064800.0
2013-02-28,26.84,27.3,26.34,27.25,83027800.0,0.0,1.0,26.84,27.3,26.34,27.25,83027800.0
2013-02-27,27.34,27.34,26.63,26.87,44319700.0,0.0,1.0,27.34,27.34,26.63,26.87,44319700.0
2013-02-26,27.36,27.46,26.7,27.39,31611700.0,0.0,1.0,27.36,27.46,26.7,27.39,31611700.0
2013-02-25,27.16,27.64,27.15,27.27,34652000.0,0.0,1.0,27.16,27.64,27.15,27.27,34652000.0
2013-02-22,27.62,27.63,26.82,27.13,36350200.0,0.0,1.0,27.62,27.63,26.82,27.13,36350200.0
2013-02-21,28.28,28.55,27.15,27.28,49642300.0,0.0,1.0,28.28,28.55,27.15,27.28,49642300.0
2013-02-20,28.92,29.05,28.33,28.46,42098200.0,0.0,1.0,28.92,29.05,28.33,28.46,42098200.0
2013-02-19,28.23,29.08,28.12,28.93,49396400.0,0.0,1.0,28.23,29.08,28.12,28.93,49396400.0
2013-02-15,28.52,28.75,28.09,28.32,33109300.0,0.0,1.0,28.52,28.75,28.09,28.32,33109300.0
2013-02-14,28.02,28.63,28.01,28.5,35615800.0,0.0,1.0,28.02,28.63,28.01,28.5,35615800.0
2013-02-13,27.36,28.32,27.31,27.91,50164000.0,0.0,1.0,27.36,28.32,27.31,27.91,50164000.0
2013-02-12,27.67,28.16,27.1,27.37,93447800.0,0.0,1.0,27.67,28.16,27.1,27.37,93447800.0
2013-02-11,28.61,28.68,28.04,28.26,37361800.0,0.0,1.0,28.61,28.68,28.04,28.26,37361800.0
2013-02-08,28.89,29.17,28.51,28.55,37708800.0,0.0,1.0,28.89,29.17,28.51,28.55,37708800.0
2013-02-07,29.11,29.15,28.27,28.65,34540100.0,0.0,1.0,29.11,29.15,28.27,28.65,34540100.0
2013-02-06,28.74,29.29,28.66,29.05,38375900.0,0.0,1.0,28.74,29.29,28.66,29.05,38375900.0
2013-02-05,28.26,28.96,28.04,28.64,47948200.0,0.0,1.0,28.26,28.96,28.04,28.64,47948200.0
2013-02-04,29.06,29.2,28.01,28.11,92362200.0,0.0,1.0,29.06,29.2,28.01,28.11,92362200.0
2013-02-01,31.01,31.02,29.63,29.73,85856700.0,0.0,1.0,31.01,31.02,29.63,29.73,85856700.0
2013-01-31,29.15,31.47,28.74,30.98,190744900.0,0.0,1.0,29.15,31.47,28.74,30.98,190744900.0
2013-01-30,30.98,31.49,30.88,31.24,87682100.0,0.0,1.0,30.98,31.49,30.88,31.24,87682100.0
2013-01-29,32.0,32.07,30.71,30.79,72976500.0,0.0,1.0,32.0,32.07,30.71,30.79,72976500.0
2013-01-28,31.88,32.51,31.81,32.47,59682500.0,0.0,1.0,31.88,32.51,31.81,32.47,59682500.0
2013-01-25,31.41,31.93,31.13,31.54,54363600.0,0.0,1.0,31.41,31.93,31.13,31.54,54363600.0
2013-01-24,31.27,31.49,30.81,31.08,43845100.0,0.0,1.0,31.27,31.49,30.81,31.08,43845100.0
2013-01-23,31.1,31.5,30.8,30.82,48899800.0,0.0,1.0,31.1,31.5,30.8,30.82,48899800.0
2013-01-22,29.75,30.89,29.74,30.73,55243300.0,0.0,1.0,29.75,30.89,29.74,30.73,55243300.0
2013-01-18,30.31,30.44,29.27,29.66,49631500.0,0.0,1.0,30.31,30.44,29.27,29.66,49631500.0
2013-01-17,30.08,30.42,30.03,30.14,40256700.0,0.0,1.0,30.08,30.42,30.03,30.14,40256700.0
2013-01-16,30.21,30.35,29.53,29.85,75332700.0,0.0,1.0,30.21,30.35,29.53,29.85,75332700.0
2013-01-15,30.64,31.71,29.88,30.1,173242600.0,0.0,1.0,30.64,31.71,29.88,30.1,173242600.0
2013-01-14,32.08,32.21,30.62,30.95,98892800.0,0.0,1.0,32.08,32.21,30.62,30.95,98892800.0
2013-01-11,31.28,31.96,31.1,31.72,89598000.0,0.0,1.0,31.28,31.96,31.1,31.72,89598000.0
2013-01-10,30.6,31.45,30.28,31.3,95316400.0,0.0,1.0,30.6,31.45,30.28,31.3,95316400.0
2013-01-09,29.67,30.6,29.49,30.59,104787700.0,0.0,1.0,29.67,30.6,29.49,30.59,104787700.0
2013-01-08,29.51,29.6,28.86,29.06,45871300.0,0.0,1.0,29.51,29.6,28.86,29.06,45871300.0
2013-01-07,28.69,29.79,28.65,29.42,83781800.0,0.0,1.0,28.69,29.79,28.65,29.42,83781800.0
2013-01-04,28.01,28.93,27.83,28.76,72715400.0,0.0,1.0,28.01,28.93,27.83,28.76,72715400.0
2013-01-03,27.88,28.47,27.59,27.77,63140600.0,0.0,1.0,27.88,28.47,27.59,27.77,63140600.0
2013-01-02,27.44,28.18,27.42,28.0,69846400.0,0.0,1.0,27.44,28.18,27.42,28.0,69846400.0
2012-12-31,26.2,26.99,26.11,26.62,60374500.0,0.0,1.0,26.2,26.99,26.11,26.62,60374500.0
2012-12-28,25.48,26.11,25.15,25.91,56574800.0,0.0,1.0,25.48,26.11,25.15,25.91,56574800.0
2012-12-27,26.55,26.8,25.52,26.05,43481700.0,0.0,1.0,26.55,26.8,25.52,26.05,43481700.0
2012-12-26,27.03,27.18,26.38,26.51,33175400.0,0.0,1.0,27.03,27.18,26.38,26.51,33175400.0
2012-12-24,26.5,26.96,26.2,26.93,28230100.0,0.0,1.0,26.5,26.96,26.2,26.93,28230100.0
2012-12-21,26.66,27.01,26.12,26.26,54555200.0,0.0,1.0,26.66,27.01,26.12,26.26,54555200.0
2012-12-20,27.49,27.6,27.13,27.36,35574800.0,0.0,1.0,27.49,27.6,27.13,27.36,35574800.0
2012-12-19,27.83,28.22,26.95,27.41,61390300.0,0.0,1.0,27.83,28.22,26.95,27.41,61390300.0
2012-12-18,26.96,27.91,26.9,27.71,60512900.0,0.0,1.0,26.96,27.91,26.9,27.71,60512900.0
2012-12-17,26.77,27.0,26.32,26.75,57742500.0,0.0,1.0,26.77,27.0,26.32,26.75,57742500.0
2012-12-14,28.18,28.33,26.76,26.81,91631600.0,0.0,1.0,28.18,28.33,26.76,26.81,91631600.0
2012-12-13,27.59,28.75,27.43,28.24,81051600.0,0.0,1.0,27.59,28.75,27.43,28.24,81051600.0
2012-12-12,28.0,28.14,27.37,27.58,46704200.0,0.0,1.0,28.0,28.14,27.37,27.58,46704200.0
2012-12-11,28.07,28.24,27.66,27.98,77099100.0,0.0,1.0,28.07,28.24,27.66,27.98,77099100.0
2012-12-10,27.17,28.17,27.1,27.84,50608500.0,0.0,1.0,27.17,28.17,27.1,27.84,50608500.0
2012-12-07,27.07,27.78,26.84,27.49,51751900.0,0.0,1.0,27.07,27.78,26.84,27.49,51751900.0
2012-12-06,27.68,27.75,26.82,26.97,46001500.0,0.0,1.0,27.68,27.75,26.82,26.97,46001500.0
2012-12-05,27.75,27.9,27.26,27.71,58976300.0,0.0,1.0,27.75,27.9,27.26,27.71,58976300.0
2012-12-04,27.06,27.76,26.68,27.46,72869200.0,0.0,1.0,27.06,27.76,26.68,27.46,72869200.0
2012-12-03,28.0,28.88,26.98,27.04,123526100.0,0.0,1.0,28.0,28.88,26.98,27.04,123526100.0
2012-11-30,27.26,28.0,26.76,28.0,127049600.0,0.0,1.0,27.26,28.0,26.76,28.0,127049600.0
2012-11-29,26.5,27.52,26.16,27.32,88759700.0,0.0,1.0,26.5,27.52,26.16,27.32,88759700.0
2012-11-28,25.94,26.49,25.75,26.36,49205600.0,0.0,1.0,25.94,26.49,25.75,26.36,49205600.0
2012-11-27,26.04,26.5,25.46,26.15,85760600.0,0.0,1.0,26.04,26.5,25.46,26.15,85760600.0
2012-11-26,24.94,26.09,24.81,25.94,123865000.0,0.0,1.0,24.94,26.09,24.81,25.94,123865000.0
2012-11-23,24.58,24.68,23.88,24.0,29520900.0,0.0,1.0,24.58,24.68,23.88,24.0,29520900.0
2012-11-21,23.22,24.53,23.05,24.32,89862400.0,0.0,1.0,23.22,24.53,23.05,24.32,89862400.0
2012-11-20,22.73,23.9,22.7,23.1,46655300.0,0.0,1.0,22.73,23.9,22.7,23.1,46655300.0
2012-11-19,23.96,24.12,22.82,22.92,85021300.0,0.0,1.0,23.96,24.12,22.82,22.92,85021300.0
2012-11-16,22.25,23.93,22.18,23.56,107182200.0,0.0,1.0,22.25,23.93,22.18,23.56,107182200.0
2012-11-15,22.34,22.5,21.65,22.17,78857700.0,0.0,1.0,22.34,22.5,21.65,22.17,78857700.0
2012-11-14,20.1,22.5,19.93,22.36,229751000.0,0.0,1.0,20.1,22.5,19.93,22.36,229751000.0
2012-11-13,19.61,20.11,19.56,19.86,71775100.0,0.0,1.0,19.61,20.11,19.56,19.86,71775100.0
2012-11-12,19.15,20.17,18.87,20.07,67349200.0,0.0,1.0,19.15,20.17,18.87,20.07,67349200.0
2012-11-09,19.96,20.0,19.13,19.21,42295500.0,0.0,1.0,19.96,20.0,19.13,19.21,42295500.0
2012-11-08,20.52,20.73,19.98,19.99,34254600.0,0.0,1.0,20.52,20.73,19.98,19.99,34254600.0
2012-11-07,20.85,20.95,20.37,20.47,33396800.0,0.0,1.0,20.85,20.95,20.37,20.47,33396800.0
2012-11-06,21.24,21.37,20.99,21.17,29062700.0,0.0,1.0,21.24,21.37,20.99,21.17,29062700.0
2012-11-05,21.1,21.48,20.92,21.25,31806700.0,0.0,1.0,21.1,21.48,20.92,21.25,31806700.0
2012-11-02,21.26,21.69,21.07,21.18,38344400.0,0.0,1.0,21.26,21.69,21.07,21.18,38344400.0
2012-11-01,21.08,21.44,21.01,21.21,37713900.0,0.0,1.0,21.08,21.44,21.01,21.21,37713900.0
2012-10-31,20.82,21.5,20.73,21.11,99378200.0,0.0,1.0,20.82,21.5,20.73,21.11,99378200.0
2012-10-26,22.4,22.88,21.88,21.94,73259600.0,0.0,1.0,22.4,22.88,21.88,21.94,73259600.0
2012-10-25,23.29,23.31,22.47,22.56,76142000.0,0.0,1.0,23.29,23.31,22.47,22.56,76142000.0
2012-10-24,24.13,24.25,22.85,23.23,228949900.0,0.0,1.0,24.13,24.25,22.85,23.23,228949900.0
2012-10-23,19.25,19.8,19.1,19.5,78381200.0,0.0,1.0,19.25,19.8,19.1,19.5,78381200.0
2012-10-22,19.2,19.43,19.05,19.32,32447300.0,0.0,1.0,19.2,19.43,19.05,19.32,32447300.0
2012-10-19,19.0,19.06,18.8,19.0,34835000.0,0.0,1.0,19.0,19.06,18.8,19.0,34835000.0
2012-10-18,19.7,19.79,18.89,18.98,52157400.0,0.0,1.0,19.7,19.79,18.89,18.98,52157400.0
2012-10-17,19.5,20.48,19.37,19.88,44074500.0,0.0,1.0,19.5,20.48,19.37,19.88,44074500.0
2012-10-16,19.68,19.69,19.3,19.48,21834700.0,0.0,1.0,19.68,19.69,19.3,19.48,21834700.0
2012-10-15,19.68,19.88,19.49,19.52,20189700.0,0.0,1.0,19.68,19.88,19.49,19.52,20189700.0
2012-10-12,19.75,19.8,19.48,19.52,18809400.0,0.0,1.0,19.75,19.8,19.48,19.52,18809400.0
2012-10-11,19.88,19.96,19.61,19.75,21817300.0,0.0,1.0,19.88,19.96,19.61,19.75,21817300.0
2012-10-10,19.93,19.94,19.45,19.64,39321800.0,0.0,1.0,19.93,19.94,19.45,19.64,39321800.0
2012-10-09,20.39,20.55,19.97,20.23,27161800.0,0.0,1.0,20.39,20.55,19.97,20.23,27161800.0
2012-10-08,20.4,20.75,20.16,20.4,32236700.0,0.0,1.0,20.4,20.75,20.16,20.4,32236700.0
2012-10-05,21.49,21.63,20.88,20.91,40529300.0,0.0,1.0,21.49,21.63,20.88,20.91,40529300.0
2012-10-04,22.32,22.4,21.41,21.95,46892100.0,0.0,1.0,22.32,22.4,21.41,21.95,46892100.0
2012-10-03,22.3,22.49,21.8,21.83,32000100.0,0.0,1.0,22.3,22.49,21.8,21.83,32000100.0
2012-10-02,22.08,22.49,21.82,22.27,29341400.0,0.0,1.0,22.08,22.49,21.82,22.27,29341400.0
2012-10-01,22.08,22.59,21.73,21.99,51262700.0,0.0,1.0,22.08,22.59,21.73,21.99,51262700.0
2012-09-28,20.57,21.95,20.5,21.66,65486000.0,0.0,1.0,20.57,21.95,20.5,21.66,65486000.0
2012-09-27,20.99,21.0,20.16,20.32,30215900.0,0.0,1.0,20.99,21.0,20.16,20.32,30215900.0
2012-09-26,20.15,20.78,19.8,20.62,38271900.0,0.0,1.0,20.15,20.78,19.8,20.62,38271900.0
2012-09-25,21.2,21.21,20.22,20.28,46291700.0,0.0,1.0,21.2,21.21,20.22,20.28,46291700.0
2012-09-24,21.78,21.98,20.36,20.79,79106500.0,0.0,1.0,21.78,21.98,20.36,20.79,79106500.0
2012-09-21,22.97,23.24,22.6,22.86,51218100.0,0.0,1.0,22.97,23.24,22.6,22.86,51218100.0
2012-09-20,23.02,23.24,22.54,22.59,57248900.0,0.0,1.0,23.02,23.24,22.54,22.59,57248900.0
2012-09-19,21.99,23.37,21.77,23.29,78782800.0,0.0,1.0,21.99,23.37,21.77,23.29,78782800.0
2012-09-18,21.6,21.98,21.37,21.87,36760500.0,0.0,1.0,21.6,21.98,21.37,21.87,36760500.0
2012-09-17,22.67,22.75,21.5,21.52,50667600.0,0.0,1.0,22.67,22.75,21.5,21.52,50667600.0
2012-09-14,21.13,22.08,20.9,22.0,72819800.0,0.0,1.0,21.13,22.08,20.9,22.0,72819800.0
2012-09-13,20.96,21.48,20.61,20.71,65041600.0,0.0,1.0,20.96,21.48,20.61,20.71,65041600.0
2012-09-12,20.76,21.16,20.28,20.93,121584000.0,0.0,1.0,20.76,21.16,20.28,20.93,121584000.0
2012-09-11,18.92,19.58,18.85,19.43,50508200.0,0.0,1.0,18.92,19.58,18.85,19.43,50508200.0
2012-09-10,19.06,19.2,18.55,18.81,24797800.0,0.0,1.0,19.06,19.2,18.55,18.81,24797800.0
2012-09-07,19.1,19.42,18.78,18.98,36371700.0,0.0,1.0,19.1,19.42,18.78,18.98,36371700.0
2012-09-06,18.74,19.26,18.72,18.96,46066500.0,0.0,1.0,18.74,19.26,18.72,18.96,46066500.0
2012-09-05,18.27,18.75,18.18,18.58,60781800.0,0.0,1.0,18.27,18.75,18.18,18.58,60781800.0
2012-09-04,18.08,18.27,17.55,17.73,46622400.0,0.0,1.0,18.08,18.27,17.55,17.73,46622400.0
2012-08-31,18.68,18.7,18.03,18.06,58764200.0,0.0,1.0,18.68,18.7,18.03,18.06,58764200.0
2012-08-30,19.27,19.45,19.06,19.09,30647500.0,0.0,1.0,19.27,19.45,19.06,19.09,30647500.0
2012-08-29,19.32,19.38,19.07,19.1,16124700.0,0.0,1.0,19.32,19.38,19.07,19.1,16124700.0
2012-08-28,19.1,19.38,18.95,19.34,25417000.0,0.0,1.0,19.1,19.38,18.95,19.34,25417000.0
2012-08-27,19.49,19.53,19.1,19.15,20704000.0,0.0,1.0,19.49,19.53,19.1,19.15,20704000.0
2012-08-24,19.52,19.68,19.25,19.41,29622200.0,0.0,1.0,19.52,19.68,19.25,19.41,29622200.0
2012-08-23,19.5,19.73,19.36,19.44,32813700.0,0.0,1.0,19.5,19.73,19.36,19.44,32813700.0
2012-08-22,19.36,19.53,18.96,19.44,49892200.0,0.0,1.0,19.36,19.53,18.96,19.44,49892200.0
2012-08-21,19.58,19.98,19.09,19.16,70640600.0,0.0,1.0,19.58,19.98,19.09,19.16,70640600.0
2012-08-20,19.05,20.13,18.75,20.01,101186600.0,0.0,1.0,19.05,20.13,18.75,20.01,101186600.0
2012-08-17,20.01,20.08,19.0,19.05,129293400.0,0.0,1.0,20.01,20.08,19.0,19.05,129293400.0
2012-08-16,20.44,20.48,19.69,19.87,157565300.0,0.0,1.0,20.44,20.48,19.69,19.87,157565300.0
2012-08-15,20.64,21.41,20.4,21.2,47861100.0,0.0,1.0,20.64,21.41,20.4,21.2,47861100.0
2012-08-14,21.41,21.6,20.25,20.38,39308800.0,0.0,1.0,21.41,21.6,20.25,20.38,39308800.0
2012-08-13,22.15,22.45,21.4,21.6,24973100.0,0.0,1.0,22.15,22.45,21.4,21.6,24973100.0
2012-08-10,21.41,21.82,21.13,21.81,25794700.0,0.0,1.0,21.41,21.82,21.13,21.81,25794700.0
2012-08-09,20.75,21.17,20.61,21.01,15610700.0,0.0,1.0,20.75,21.17,20.61,21.01,15610700.0
2012-08-08,20.71,21.15,20.22,20.72,29537400.0,0.0,1.0,20.71,21.15,20.22,20.72,29537400.0
2012-08-07,22.2,22.45,20.5,20.72,36782900.0,0.0,1.0,22.2,22.45,20.5,20.72,36782900.0
2012-08-06,21.39,22.15,21.3,21.92,27778900.0,0.0,1.0,21.39,22.15,21.3,21.92,27778900.0
2012-08-03,20.36,22.16,19.9,21.09,80647000.0,0.0,1.0,20.36,22.16,19.9,21.09,80647000.0
2012-08-02,20.77,20.84,19.82,20.04,56374500.0,0.0,1.0,20.77,20.84,19.82,20.04,56374500.0
2012-08-01,21.5,21.58,20.84,20.88,44604400.0,0.0,1.0,21.5,21.58,20.84,20.88,44604400.0
2012-07-31,23.37,23.37,21.61,21.71,56179400.0,0.0,1.0,23.37,23.37,21.61,21.71,56179400.0
2012-07-30,24.0,24.04,23.03,23.15,29285900.0,0.0,1.0,24.0,24.04,23.03,23.15,29285900.0
2012-07-27,23.19,24.54,22.28,23.71,123102300.0,0.0,1.0,23.19,24.54,22.28,23.71,123102300.0
2012-07-26,27.75,28.23,26.73,26.85,64597400.0,0.0,1.0,27.75,28.23,26.73,26.85,64597400.0
2012-07-25,28.39,29.49,28.08,29.34,17230200.0,0.0,1.0,28.39,29.49,28.08,29.34,17230200.0
2012-07-24,28.82,29.45,28.1,28.45,11539800.0,0.0,1.0,28.82,29.45,28.1,28.45,11539800.0
2012-07-23,28.12,29.0,28.01,28.75,12390700.0,0.0,1.0,28.12,29.0,28.01,28.75,12390700.0
2012-07-20,29.0,29.47,28.72,28.76,11869100.0,0.0,1.0,29.0,29.47,28.72,28.76,11869100.0
2012-07-19,29.41,29.5,28.63,29.0,13685100.0,0.0,1.0,29.41,29.5,28.63,29.0,13685100.0
2012-07-18,28.31,29.29,28.15,29.11,16841800.0,0.0,1.0,28.31,29.29,28.15,29.11,16841800.0
2012-07-17,28.48,28.59,27.15,28.09,30438600.0,0.0,1.0,28.48,28.59,27.15,28.09,30438600.0
2012-07-16,30.5,30.5,28.21,28.25,24672100.0,0.0,1.0,30.5,30.5,28.21,28.25,24672100.0
2012-07-13,31.04,31.07,30.56,30.72,8108300.0,0.0,1.0,31.04,31.07,30.56,30.72,8108300.0
2012-07-12,30.7,31.4,30.6,30.81,11300700.0,0.0,1.0,30.7,31.4,30.6,30.81,11300700.0
2012-07-11,31.48,31.56,30.55,30.97,13030300.0,0.0,1.0,31.48,31.56,30.55,30.97,13030300.0
2012-07-10,32.43,32.48,31.16,31.47,14269500.0,0.0,1.0,32.43,32.48,31.16,31.47,14269500.0
2012-07-09,32.1,32.88,31.99,32.17,17785200.0,0.0,1.0,32.1,32.88,31.99,32.17,17785200.0
2012-07-06,31.44,31.9,31.26,31.73,10945600.0,0.0,1.0,31.44,31.9,31.26,31.73,10945600.0
2012-07-05,31.32,31.63,31.02,31.47,10032100.0,0.0,1.0,31.32,31.63,31.02,31.47,10032100.0
2012-07-03,30.91,31.44,30.8,31.2,8763600.0,0.0,1.0,30.91,31.44,30.8,31.2,8763600.0
2012-07-02,31.25,31.73,30.55,30.77,14122000.0,0.0,1.0,31.25,31.73,30.55,30.77,14122000.0
2012-06-29,31.92,31.99,30.76,31.1,19526900.0,0.0,1.0,31.92,31.99,30.76,31.1,19526900.0
2012-06-28,31.96,32.19,30.9,31.36,17713300.0,0.0,1.0,31.96,32.19,30.9,31.36,17713300.0
2012-06-27,32.46,32.9,31.9,32.23,28568000.0,0.0,1.0,32.46,32.9,31.9,32.23,28568000.0
2012-06-26,32.69,33.44,32.5,33.1,24858700.0,0.0,1.0,32.69,33.44,32.5,33.1,24858700.0
2012-06-25,32.86,33.02,31.55,32.06,24352900.0,0.0,1.0,32.86,33.02,31.55,32.06,24352900.0
2012-06-22,32.41,33.45,32.06,33.05,74834000.0,0.0,1.0,32.41,33.45,32.06,33.05,74834000.0
2012-06-21,31.67,32.5,31.51,31.84,21875300.0,0.0,1.0,31.67,32.5,31.51,31.84,21875300.0
2012-06-20,31.92,31.93,31.15,31.6,15553600.0,0.0,1.0,31.92,31.93,31.15,31.6,15553600.0
2012-06-19,31.54,32.18,30.7,31.91,30849000.0,0.0,1.0,31.54,32.18,30.7,31.91,30849000.0
2012-06-18,29.96,32.08,29.41,31.41,42978900.0,0.0,1.0,29.96,32.08,29.41,31.41,42978900.0
2012-06-15,28.51,30.1,28.35,30.01,43563800.0,0.0,1.0,28.51,30.1,28.35,30.01,43563800.0
2012-06-14,27.65,28.32,27.38,28.29,16855000.0,0.0,1.0,27.65,28.32,27.38,28.29,16855000.0
2012-06-13,27.66,28.1,27.1,27.27,17102800.0,0.0,1.0,27.66,28.1,27.1,27.27,17102800.0
2012-06-12,27.48,27.77,26.96,27.4,15816800.0,0.0,1.0,27.48,27.77,26.96,27.4,15816800.0
2012-06-11,27.18,28.07,26.84,27.01,28219600.0,0.0,1.0,27.18,28.07,26.84,27.01,28219600.0
2012-06-08,26.55,27.76,26.44,27.1,38034000.0,0.0,1.0,26.55,27.76,26.44,27.1,38034000.0
2012-06-07,27.0,27.35,26.15,26.31,26159500.0,0.0,1.0,27.0,27.35,26.15,26.31,26159500.0
2012-06-06,26.07,27.17,25.52,26.81,61489200.0,0.0,1.0,26.07,27.17,25.52,26.81,61489200.0
2012-06-05,26.7,27.76,25.75,25.87,42473400.0,0.0,1.0,26.7,27.76,25.75,25.87,42473400.0
2012-06-04,27.2,27.65,26.44,26.9,35230300.0,0.0,1.0,27.2,27.65,26.44,26.9,35230300.0
2012-06-01,28.89,29.15,27.39,27.72,41855500.0,0.0,1.0,28.89,29.15,27.39,27.72,41855500.0
2012-05-31,28.55,29.67,26.83,29.6,111639200.0,0.0,1.0,28.55,29.67,26.83,29.6,111639200.0
2012-05-30,28.7,29.55,27.86,28.19,57267900.0,0.0,1.0,28.7,29.55,27.86,28.19,57267900.0
2012-05-29,31.48,31.69,28.65,28.84,78063400.0,0.0,1.0,31.48,31.69,28.65,28.84,78063400.0
2012-05-25,32.9,32.95,31.11,31.91,37149800.0,0.0,1.0,32.9,32.95,31.11,31.91,37149800.0
2012-05-24,32.95,33.21,31.77,33.03,50237200.0,0.0,1.0,32.95,33.21,31.77,33.03,50237200.0
2012-05-23,31.37,32.5,31.36,32.0,73600000.0,0.0,1.0,31.37,32.5,31.36,32.0,73600000.0
2012-05-22,32.61,33.59,30.94,31.0,101786600.0,0.0,1.0,32.61,33.59,30.94,31.0,101786600.0
2012-05-21,36.53,36.66,33.0,34.03,168192700.0,0.0,1.0,36.53,36.66,33.0,34.03,168192700.0
2012-05-18,42.05,45.0,38.0,38.23,573576400.0,0.0,1.0,42.05,45.0,38.0,38.23,573576400.0