FB.dat

Date,Open,High,Low,Close,Volume,ExDividend,SplitRatio,AdjOpen,AdjHigh,AdjLow,AdjClose,AdjVolume
2017-12-29,178.0,178.85,176.46,176.46,10028758.0,0.0,1.0,178.0,178.85,176.46,176.46,10028758.0
2017-12-28,177.95,178.9367,177.68,177.92,11008996.0,0.0,1.0,177.95,178.9367,177.68,177.92,11008996.0
2017-12-27,176.55,178.44,176.26,177.62,9296258.0,0.0,1.0,176.55,178.44,176.26,177.62,9296258.0
2017-12-26,176.63,177.0,174.67,175.99,8726829.0,0.0,1.0,176.63,177.0,174.67,175.99,8726829.0
2017-12-22,177.14,177.53,176.23,177.2,8462491.0,0.0,1.0,177.14,177.53,176.23,177.2,8462491.0
2017-12-21,177.94,178.68,177.05,177.45,11050969.0,0.0,1.0,177.94,178.68,177.05,177.45,11050969.0
2017-12-20,179.81,179.81,177.36,177.89,11754823.0,0.0,1.0,179.81,179.81,177.36,177.89,11754823.0
2017-12-19,179.95,180.08,178.22,179.51,14769239.0,0.0,1.0,179.95,180.08,178.22,179.51,14769239.0
2017-12-18,181.01,181.3,179.75,180.82,17014337.0,0.0,1.0,181.01,181.3,179.75,180.82,17014337.0
2017-12-15,179.02,180.4934,178.36,180.18,26225100.0,0.0,1.0,179.02,180.4934,178.36,180.18,26225100.0
2017-12-14,178.29,180.3601,177.68,178.39,13393757.0,0.0,1.0,178.29,180.3601,177.68,178.39,13393757.0
2017-12-13,177.3,179.16,177.25,178.3,14406776.0,0.0,1.0,177.3,179.16,177.25,178.3,14406776.0
2017-12-12,178.6,179.18,176.6,176.96,16675275.0,0.0,1.0,178.6,179.18,176.6,176.96,16675275.0
2017-12-11,179.3,180.22,178.8,179.04,12630207.0,0.0,1.0,179.3,180.22,178.8,179.04,12630207.0
2017-12-08,181.53,182.28,178.7401,179.0,19377310.0,0.0,1.0,181.53,182.28,178.7401,179.0,19377310.0
2017-12-07,175.8,180.39,175.8,180.14,19588217.0,0.0,1.0,175.8,180.39,175.8,180.14,19588217.0
2017-12-06,172.5,176.77,171.9,176.06,20059293.0,0.0,1.0,172.5,176.77,171.9,176.06,20059293.0
2017-12-05,170.45,175.38,169.01,172.83,20028656.0,0.0,1.0,170.45,175.38,169.01,172.83,20028656.0
2017-12-04,176.29,176.57,170.79,171.47,24184006.0,0.0,1.0,176.29,176.57,170.79,171.47,24184006.0
2017-12-01,176.03,177.48,172.34,175.1,19824531.0,0.0,1.0,176.03,177.48,172.34,175.1,19824531.0
2017-11-30,176.85,178.275,175.2,177.18,24613431.0,0.0,1.0,176.85,178.275,175.2,177.18,24613431.0
2017-11-29,181.89,181.97,174.0,175.13,41651953.0,0.0,1.0,181.89,181.97,174.0,175.13,41651953.0
2017-11-28,183.51,184.25,182.09,182.42,13761926.0,0.0,1.0,183.51,184.25,182.09,182.42,13761926.0
2017-11-27,182.56,183.73,181.99,183.03,12249740.0,0.0,1.0,182.56,183.73,181.99,183.03,12249740.0
2017-11-24,180.4,183.15,180.29,182.78,9426010.0,0.0,1.0,180.4,183.15,180.29,182.78,9426010.0
2017-11-22,181.3,181.73,180.44,180.87,10238140.0,0.0,1.0,181.3,181.73,180.44,180.87,10238140.0
2017-11-21,179.15,181.89,178.99,181.86,14409305.0,0.0,1.0,179.15,181.89,178.99,181.86,14409305.0
2017-11-20,178.87,179.5,178.1,178.74,9476502.0,0.0,1.0,178.87,179.5,178.1,178.74,9476502.0
2017-11-17,179.3,179.98,178.9,179.0,12722802.0,0.0,1.0,179.3,179.98,178.9,179.0,12722802.0
2017-11-16,178.76,179.83,178.5,179.59,14655982.0,0.0,1.0,178.76,179.83,178.5,179.59,14655982.0
2017-11-15,176.66,178.57,176.4,177.95,10131051.0,0.0,1.0,176.66,178.57,176.4,177.95,10131051.0
2017-11-14,178.13,178.97,177.18,178.07,9465112.0,0.0,1.0,178.13,178.97,177.18,178.07,9465112.0
2017-11-13,177.5,179.04,177.3,178.77,9431449.0,0.0,1.0,177.5,179.04,177.3,178.77,9431449.0
2017-11-10,178.35,179.0999,177.96,178.46,10933405.0,0.0,1.0,178.35,179.0999,177.96,178.46,10933405.0
2017-11-09,178.31,179.4,177.09,179.3,12460345.0,0.0,1.0,178.31,179.4,177.09,179.3,12460345.0
2017-11-07,180.5,180.7478,178.96,180.25,12679885.0,0.0,1.0,180.5,180.7478,178.96,180.25,12679885.0
2017-11-06,178.56,180.45,178.31,180.17,13065077.0,0.0,1.0,178.56,180.45,178.31,180.17,13065077.0
2017-11-03,179.29,179.86,176.71,178.92,17572587.0,0.0,1.0,179.29,179.86,176.71,178.92,17572587.0
2017-11-02,180.63,181.94,177.34,178.92,35119841.0,0.0,1.0,180.63,181.94,177.34,178.92,35119841.0
2017-11-01,182.36,182.9,180.57,182.66,28922959.0,0.0,1.0,182.36,182.9,180.57,182.66,28922959.0
2017-10-31,180.57,180.8,178.94,180.06,19766043.0,0.0,1.0,180.57,180.8,178.94,180.06,19766043.0
2017-10-30,179.26,180.69,177.61,179.87,24179258.0,0.0,1.0,179.26,180.69,177.61,179.87,24179258.0
2017-10-27,174.15,178.21,173.9,177.88,29867490.0,0.0,1.0,174.15,178.21,173.9,177.88,29867490.0
2017-10-26,171.38,172.285,170.39,170.63,10932929.0,0.0,1.0,171.38,172.285,170.39,170.63,10932929.0
2017-10-25,171.9,172.25,168.89,170.6,15095603.0,0.0,1.0,171.9,172.25,168.89,170.6,15095603.0
2017-10-24,172.3,173.24,171.5,171.8,11629341.0,0.0,1.0,172.3,173.24,171.5,171.8,11629341.0
2017-10-23,175.2,175.34,171.25,171.27,13622072.0,0.0,1.0,175.2,175.34,171.25,171.27,13622072.0
2017-10-20,175.5,175.88,174.63,174.98,11861307.0,0.0,1.0,175.5,175.88,174.63,174.98,11861307.0
2017-10-19,174.93,176.03,172.63,174.56,13602869.0,0.0,1.0,174.93,176.03,172.63,174.56,13602869.0
2017-10-18,176.65,176.74,175.75,176.03,12655492.0,0.0,1.0,176.65,176.74,175.75,176.03,12655492.0
2017-10-17,174.71,176.13,174.36,176.11,15381990.0,0.0,1.0,174.71,176.13,174.36,176.11,15381990.0
2017-10-16,174.49,175.0,174.06,174.52,11225293.0,0.0,1.0,174.49,175.0,174.06,174.52,11225293.0
2017-10-13,173.45,174.65,173.2,173.74,13305724.0,0.0,1.0,173.45,174.65,173.2,173.74,13305724.0
2017-10-12,172.61,173.85,172.29,172.55,10312488.0,0.0,1.0,172.61,173.85,172.29,172.55,10312488.0
2017-10-11,171.95,172.78,171.4,172.74,11023310.0,0.0,1.0,171.95,172.78,171.4,172.74,11023310.0
2017-10-10,173.0,173.2,170.8,171.59,11231234.0,0.0,1.0,173.0,173.2,170.8,171.59,11231234.0
2017-10-09,172.7,174.88,172.0,172.5,14472612.0,0.0,1.0,172.7,174.88,172.0,172.5,14472612.0
2017-10-06,170.25,172.37,169.75,172.23,12670089.0,0.0,1.0,170.25,172.37,169.75,172.23,12670089.0
2017-10-05,169.18,171.31,168.6,171.24,14013869.0,0.0,1.0,169.18,171.31,168.6,171.24,14013869.0
2017-10-04,169.83,170.67,168.29,168.42,11829323.0,0.0,1.0,169.83,170.67,168.29,168.42,11829323.0
2017-10-03,169.3,170.73,169.2,169.96,8054219.0,0.0,1.0,169.3,170.73,169.2,169.96,8054219.0
2017-10-02,171.39,171.87,168.75,169.47,13104304.0,0.0,1.0,171.39,171.87,168.75,169.47,13104304.0
2017-09-29,168.83,171.66,168.81,170.81,15114619.0,0.0,1.0,168.83,171.66,168.81,170.81,15114619.0
2017-09-28,167.94,169.0696,167.16,168.73,12084865.0,0.0,1.0,167.94,169.0696,167.16,168.73,12084865.0
2017-09-27,165.9,168.34,165.57,167.68,18963276.0,0.0,1.0,165.9,168.34,165.57,167.68,18963276.0
2017-09-26,164.5,165.5,162.78,164.21,22866403.0,0.0,1.0,164.5,165.5,162.78,164.21,22866403.0
2017-09-25,169.24,169.3,161.56,162.87,40538994.0,0.0,1.0,169.24,169.3,161.56,162.87,40538994.0
2017-09-22,170.21,171.73,169.22,170.54,11835708.0,0.0,1.0,170.21,171.73,169.22,170.54,11835708.0
2017-09-21,171.69,172.27,170.01,171.11,11054545.0,0.0,1.0,171.69,172.27,170.01,171.11,11054545.0
2017-09-20,172.5,173.05,170.7,172.17,11899057.0,0.0,1.0,172.5,173.05,170.7,172.17,11899057.0
2017-09-19,170.62,172.56,170.36,172.52,12911661.0,0.0,1.0,170.62,172.56,170.36,172.52,12911661.0
2017-09-18,171.99,172.07,169.34,170.01,12785437.0,0.0,1.0,171.99,172.07,169.34,170.01,12785437.0
2017-09-15,170.88,172.34,170.26,171.58,15468473.0,0.0,1.0,170.88,172.34,170.26,171.58,15468473.0
2017-09-14,172.26,172.28,170.5,170.96,15496424.0,0.0,1.0,172.26,172.28,170.5,170.96,15496424.0
2017-09-13,173.01,173.17,172.06,173.05,8908633.0,0.0,1.0,173.01,173.17,172.06,173.05,8908633.0
2017-09-12,173.76,174.0,171.75,172.96,11051768.0,0.0,1.0,173.76,174.0,171.75,172.96,11051768.0
2017-09-11,172.4,173.89,172.2,173.51,12183568.0,0.0,1.0,172.4,173.89,172.2,173.51,12183568.0
2017-09-08,173.09,173.49,170.8,170.95,10936358.0,0.0,1.0,173.09,173.49,170.8,170.95,10936358.0
2017-09-07,171.94,173.3067,170.27,173.21,17922494.0,0.0,1.0,171.94,173.3067,170.27,173.21,17922494.0
2017-09-06,170.91,172.48,169.57,172.09,13659317.0,0.0,1.0,170.91,172.48,169.57,172.09,13659317.0
2017-09-05,171.27,172.3875,169.55,170.72,13175866.0,0.0,1.0,171.27,172.3875,169.55,170.72,13175866.0
2017-09-01,172.4,172.915,171.31,172.02,11614185.0,0.0,1.0,172.4,172.915,171.31,172.02,11614185.0
2017-08-31,170.4,172.145,170.06,172.0,16873901.0,0.0,1.0,170.4,172.145,170.06,172.0,16873901.0
2017-08-30,168.17,170.18,167.63,169.92,10850005.0,0.0,1.0,168.17,170.18,167.63,169.92,10850005.0
2017-08-29,165.25,168.425,165.0,168.05,10992617.0,0.0,1.0,165.25,168.425,165.0,168.05,10992617.0
2017-08-28,166.91,167.7,166.33,167.24,8360380.0,0.0,1.0,166.91,167.7,166.33,167.24,8360380.0
2017-08-25,167.86,168.38,166.18,166.32,12391910.0,0.0,1.0,167.86,168.38,166.18,166.32,12391910.0
2017-08-24,168.88,169.29,166.41,167.74,13552865.0,0.0,1.0,168.88,169.29,166.41,167.74,13552865.0
2017-08-23,168.84,169.36,168.2,168.71,9756817.0,0.0,1.0,168.84,169.36,168.2,168.71,9756817.0
2017-08-22,168.28,169.87,167.15,169.64,11333260.0,0.0,1.0,168.28,169.87,167.15,169.64,11333260.0
2017-08-21,167.16,168.0,165.82,167.78,11880823.0,0.0,1.0,167.16,168.0,165.82,167.78,11880823.0
2017-08-18,166.84,168.67,166.21,167.41,14933261.0,0.0,1.0,166.84,168.67,166.21,167.41,14933261.0
2017-08-17,169.34,169.86,166.85,166.91,16791591.0,0.0,1.0,169.34,169.86,166.85,166.91,16791591.0
2017-08-16,171.25,171.38,169.24,170.0,15580549.0,0.0,1.0,171.25,171.38,169.24,170.0,15580549.0
2017-08-15,171.49,171.5,170.01,171.0,8621787.0,0.0,1.0,171.49,171.5,170.01,171.0,8621787.0
2017-08-14,170.09,171.08,169.29,170.75,12786286.0,0.0,1.0,170.09,171.08,169.29,170.75,12786286.0
2017-08-11,167.95,168.82,166.85,168.08,13664032.0,0.0,1.0,167.95,168.82,166.85,168.08,13664032.0
2017-08-10,170.06,170.59,166.85,167.4,20353485.0,0.0,1.0,170.06,170.59,166.85,167.4,20353485.0
2017-08-09,169.98,171.45,169.56,171.18,10597084.0,0.0,1.0,169.98,171.45,169.56,171.18,10597084.0
2017-08-08,171.88,173.05,170.62,171.23,13813683.0,0.0,1.0,171.88,173.05,170.62,171.23,13813683.0
2017-08-07,169.95,172.06,169.66,171.98,12504157.0,0.0,1.0,169.95,172.06,169.66,171.98,12504157.0
2017-08-04,168.97,170.06,168.69,169.62,10360774.0,0.0,1.0,168.97,170.06,168.69,169.62,10360774.0
2017-08-03,169.3,169.7,168.25,168.59,10316246.0,0.0,1.0,169.3,169.7,168.25,168.59,10316246.0
2017-08-02,170.3,170.55,166.91,169.25,17061845.0,0.0,1.0,170.3,170.55,166.91,169.25,17061845.0
2017-08-01,169.82,170.47,169.05,169.86,14051379.0,0.0,1.0,169.82,170.47,169.05,169.86,14051379.0
2017-07-31,172.0,172.72,168.55,169.25,25157896.0,0.0,1.0,172.0,172.72,168.55,169.25,25157896.0
2017-07-28,169.07,173.43,169.05,172.45,24036502.0,0.0,1.0,169.07,173.43,169.05,172.45,24036502.0
2017-07-27,174.7,175.49,167.5,170.44,68065163.0,0.0,1.0,174.7,175.49,167.5,170.44,68065163.0
2017-07-26,166.01,166.01,164.1,165.61,24081060.0,0.0,1.0,166.01,166.01,164.1,165.61,24081060.0
2017-07-25,165.01,165.54,163.8619,165.28,15164613.0,0.0,1.0,165.01,165.54,163.8619,165.28,15164613.0
2017-07-24,164.64,166.17,164.31,166.0,16595460.0,0.0,1.0,164.64,166.17,164.31,166.0,16595460.0
2017-07-21,164.16,165.05,163.75,164.43,14494667.0,0.0,1.0,164.16,165.05,163.75,164.43,14494667.0
2017-07-20,164.8,165.0,162.81,164.53,18293111.0,0.0,1.0,164.8,165.0,162.81,164.53,18293111.0
2017-07-19,163.59,165.7,163.17,164.14,25915988.0,0.0,1.0,163.59,165.7,163.17,164.14,25915988.0
2017-07-18,159.66,163.73,159.42,162.86,23621711.0,0.0,1.0,159.66,163.73,159.42,162.86,23621711.0
2017-07-17,160.25,160.78,158.81,159.73,12567935.0,0.0,1.0,160.25,160.78,158.81,159.73,12567935.0
2017-07-14,160.13,160.32,159.3254,159.97,16172560.0,0.0,1.0,160.13,160.32,159.3254,159.97,16172560.0
2017-07-13,158.74,159.78,158.4227,159.26,13839891.0,0.0,1.0,158.74,159.78,158.4227,159.26,13839891.0
2017-07-12,156.49,159.16,156.2,158.9,22483868.0,0.0,1.0,156.49,159.16,156.2,158.9,22483868.0
2017-07-11,153.37,155.4225,152.91,155.27,13208251.0,0.0,1.0,153.37,155.4225,152.91,155.27,13208251.0
2017-07-10,151.69,153.98,151.51,153.5,13296447.0,0.0,1.0,151.69,153.98,151.51,153.5,13296447.0
2017-07-07,149.25,151.99,149.19,151.44,13229352.0,0.0,1.0,149.25,151.99,149.19,151.44,13229352.0
2017-07-06,149.03,150.04,148.0,148.82,14788811.0,0.0,1.0,149.03,150.04,148.0,148.82,14788811.0
2017-07-05,149.0,150.85,148.13,150.34,14037692.0,0.0,1.0,149.0,150.85,148.13,150.34,14037692.0
2017-07-03,151.72,152.15,147.8,148.43,13860113.0,0.0,1.0,151.72,152.15,147.8,148.43,13860113.0
2017-06-30,151.9,151.92,150.06,150.98,14540013.0,0.0,1.0,151.9,151.92,150.06,150.98,14540013.0
2017-06-29,152.28,152.5,148.9175,151.04,23771610.0,0.0,1.0,152.28,152.5,148.9175,151.04,23771610.0
2017-06-28,150.92,153.47,149.86,153.24,16621566.0,0.0,1.0,150.92,153.47,149.86,153.24,16621566.0
2017-06-27,152.84,153.31,150.39,150.58,19274022.0,0.0,1.0,152.84,153.31,150.39,150.58,19274022.0
2017-06-26,156.25,156.5,153.1954,153.59,17934289.0,0.0,1.0,156.25,156.5,153.1954,153.59,17934289.0
2017-06-23,152.72,155.2,152.65,155.07,16192249.0,0.0,1.0,152.72,155.2,152.65,155.07,16192249.0
2017-06-22,153.01,154.55,152.91,153.4,12783958.0,0.0,1.0,153.01,154.55,152.91,153.4,12783958.0
2017-06-21,152.36,154.08,151.88,153.91,14760242.0,0.0,1.0,152.36,154.08,151.88,153.91,14760242.0
2017-06-20,152.88,153.84,152.21,152.25,14557895.0,0.0,1.0,152.88,153.84,152.21,152.25,14557895.0
2017-06-19,151.71,153.57,151.71,152.87,18678807.0,0.0,1.0,151.71,153.57,151.71,152.87,18678807.0
2017-06-16,149.59,150.83,148.6,150.64,22169800.0,0.0,1.0,149.59,150.83,148.6,150.64,22169800.0
2017-06-15,147.67,150.0366,146.3747,149.8,18877305.0,0.0,1.0,147.67,150.0366,146.3747,149.8,18877305.0
2017-06-14,151.26,152.4,149.05,150.25,20552981.0,0.0,1.0,151.26,152.4,149.05,150.25,20552981.0
2017-06-13,150.15,151.18,148.9,150.68,20316202.0,0.0,1.0,150.15,151.18,148.9,150.68,20316202.0
2017-06-12,148.17,149.195,144.56,148.44,33238543.0,0.0,1.0,148.17,149.195,144.56,148.44,33238543.0
2017-06-09,154.77,155.59,146.61,149.63,35256368.0,0.0,1.0,154.77,155.59,146.61,149.63,35256368.0
2017-06-08,154.08,154.73,153.1,154.71,17539521.0,0.0,1.0,154.08,154.73,153.1,154.71,17539521.0
2017-06-07,153.27,153.75,152.34,153.12,11822136.0,0.0,1.0,153.27,153.75,152.34,153.12,11822136.0
2017-06-06,153.41,154.52,152.48,152.81,13291727.0,0.0,1.0,153.41,154.52,152.48,152.81,13291727.0
2017-06-05,153.64,154.7088,153.41,153.63,12279871.0,0.0,1.0,153.64,154.7088,153.41,153.63,12279871.0
2017-06-02,151.85,153.63,151.3,153.61,16787255.0,0.0,1.0,151.85,153.63,151.3,153.61,16787255.0
2017-06-01,151.75,152.29,150.3,151.53,14459173.0,0.0,1.0,151.75,152.29,150.3,151.53,14459173.0
2017-05-31,152.7,153.35,151.09,151.46,17709427.0,0.0,1.0,152.7,153.35,151.09,151.46,17709427.0
2017-05-30,151.97,152.9,151.64,152.38,13145329.0,0.0,1.0,151.97,152.9,151.64,152.38,13145329.0
2017-05-26,152.23,152.25,151.15,152.13,14907827.0,0.0,1.0,152.23,152.25,151.15,152.13,14907827.0
2017-05-25,150.3,152.59,149.95,151.96,19780399.0,0.0,1.0,150.3,152.59,149.95,151.96,19780399.0
2017-05-24,148.51,150.23,148.42,150.04,17769670.0,0.0,1.0,148.51,150.23,148.42,150.04,17769670.0
2017-05-23,148.52,148.81,147.25,148.07,12665886.0,0.0,1.0,148.52,148.81,147.25,148.07,12665886.0
2017-05-22,148.08,148.59,147.69,148.24,12379481.0,0.0,1.0,148.08,148.59,147.69,148.24,12379481.0
2017-05-19,148.445,149.39,147.96,148.06,16101229.0,0.0,1.0,148.445,149.39,147.96,148.06,16101229.0
2017-05-18,144.72,148.15,144.51,147.66,21784326.0,0.0,1.0,144.72,148.15,144.51,147.66,21784326.0
2017-05-17,148.0,148.67,144.4216,144.85,27908167.0,0.0,1.0,148.0,148.67,144.4216,144.85,27908167.0
2017-05-16,150.11,150.21,149.03,149.78,14420715.0,0.0,1.0,150.11,150.21,149.03,149.78,14420715.0
2017-05-15,150.17,151.48,149.77,150.19,14909882.0,0.0,1.0,150.17,151.48,149.77,150.19,14909882.0
2017-05-12,150.4,150.46,149.63,150.33,9497040.0,0.0,1.0,150.4,150.46,149.63,150.33,9497040.0
2017-05-11,150.31,150.65,149.41,150.04,11623865.0,0.0,1.0,150.31,150.65,149.41,150.04,11623865.0
2017-05-10,150.23,150.52,148.86,150.29,11653395.0,0.0,1.0,150.23,150.52,148.86,150.29,11653395.0
2017-05-09,151.49,152.59,150.21,150.48,17325999.0,0.0,1.0,151.49,152.59,150.21,150.48,17325999.0
2017-05-08,150.71,151.08,149.74,151.06,15662472.0,0.0,1.0,150.71,151.08,149.74,151.06,15662472.0
2017-05-05,151.45,151.63,149.79,150.24,17051519.0,0.0,1.0,151.45,151.63,149.79,150.24,17051519.0
2017-05-04,150.17,151.52,148.72,150.85,36060301.0,0.0,1.0,150.17,151.52,148.72,150.85,36060301.0
2017-05-03,153.6,153.6,151.34,151.8,21755088.0,0.0,1.0,153.6,153.6,151.34,151.8,21755088.0
2017-05-02,153.34,153.44,151.66,152.78,21255365.0,0.0,1.0,153.34,153.44,151.66,152.78,21255365.0
2017-05-01,151.74,152.57,151.42,152.46,24669159.0,0.0,1.0,151.74,152.57,151.42,152.46,24669159.0
2017-04-28,149.5,151.53,149.07,150.25,30280373.0,0.0,1.0,149.5,151.53,149.07,150.25,30280373.0
2017-04-27,146.67,147.75,146.14,147.7,10561420.0,0.0,1.0,146.67,147.75,146.14,147.7,10561420.0
2017-04-26,147.09,147.59,146.09,146.56,11324335.0,0.0,1.0,147.09,147.59,146.09,146.56,11324335.0
2017-04-25,145.79,147.15,145.7898,146.49,17684833.0,0.0,1.0,145.79,147.15,145.7898,146.49,17684833.0
2017-04-24,144.96,145.6738,144.34,145.47,14397448.0,0.0,1.0,144.96,145.6738,144.34,145.47,14397448.0
2017-04-21,143.9,144.17,142.27,143.68,12382002.0,0.0,1.0,143.9,144.17,142.27,143.68,12382002.0
2017-04-20,142.95,144.25,142.689,143.8,15968164.0,0.0,1.0,142.95,144.25,142.689,143.8,15968164.0
2017-04-19,141.35,143.04,141.27,142.27,15563945.0,0.0,1.0,141.35,143.04,141.27,142.27,15563945.0
2017-04-18,141.27,141.905,140.61,140.96,14807472.0,0.0,1.0,141.27,141.905,140.61,140.96,14807472.0
2017-04-17,139.76,141.55,139.75,141.42,11519663.0,0.0,1.0,139.76,141.55,139.75,141.42,11519663.0
2017-04-13,139.62,140.58,139.33,139.39,10965614.0,0.0,1.0,139.62,140.58,139.33,139.39,10965614.0
2017-04-12,139.72,140.4,139.44,139.58,11612456.0,0.0,1.0,139.72,140.4,139.44,139.58,11612456.0
2017-04-11,140.8,141.0299,138.81,139.92,16638087.0,0.0,1.0,140.8,141.0299,138.81,139.92,16638087.0
2017-04-10,141.0,141.43,140.63,141.04,9039366.0,0.0,1.0,141.0,141.43,140.63,141.04,9039366.0
2017-04-07,141.2,141.55,140.24,140.78,11811439.0,0.0,1.0,141.2,141.55,140.24,140.78,11811439.0
2017-04-06,142.11,142.22,140.91,141.17,15103426.0,0.0,1.0,142.11,142.22,140.91,141.17,15103426.0
2017-04-05,142.26,143.44,141.29,141.85,17158059.0,0.0,1.0,142.26,143.44,141.29,141.85,17158059.0
2017-04-04,141.86,142.09,141.27,141.73,12948599.0,0.0,1.0,141.86,142.09,141.27,141.73,12948599.0
2017-04-03,141.93,142.47,140.82,142.28,13563960.0,0.0,1.0,141.93,142.47,140.82,142.28,13563960.0
2017-03-31,142.31,142.63,141.89,142.05,11478265.0,0.0,1.0,142.31,142.63,141.89,142.05,11478265.0
2017-03-30,142.4,142.95,141.85,142.41,12403997.0,0.0,1.0,142.4,142.95,141.85,142.41,12403997.0
2017-03-29,141.99,142.86,141.43,142.65,16527574.0,0.0,1.0,141.99,142.86,141.43,142.65,16527574.0
2017-03-28,140.36,141.95,140.01,141.76,14679436.0,0.0,1.0,140.36,141.95,140.01,141.76,14679436.0
2017-03-27,139.05,140.65,138.77,140.32,12800544.0,0.0,1.0,139.05,140.65,138.77,140.32,12800544.0
2017-03-24,140.08,141.0244,139.76,140.34,16664683.0,0.0,1.0,140.08,141.0244,139.76,140.34,16664683.0
2017-03-23,139.48,140.39,139.09,139.53,13022801.0,0.0,1.0,139.48,140.39,139.09,139.53,13022801.0
2017-03-22,137.93,139.79,137.6,139.59,17055449.0,0.0,1.0,137.93,139.79,137.6,139.59,17055449.0
2017-03-21,141.15,142.3082,138.4,138.51,29894784.0,0.0,1.0,141.15,142.3082,138.4,138.51,29894784.0
2017-03-20,139.71,140.19,139.25,139.94,12099471.0,0.0,1.0,139.71,140.19,139.25,139.94,12099471.0
2017-03-17,140.34,140.34,139.7,139.84,20592818.0,0.0,1.0,140.34,140.34,139.7,139.84,20592818.0
2017-03-16,140.2,140.25,139.73,139.99,13612942.0,0.0,1.0,140.2,140.25,139.73,139.99,13612942.0
2017-03-15,139.29,140.1,138.49,139.72,19344826.0,0.0,1.0,139.29,140.1,138.49,139.72,19344826.0
2017-03-14,139.46,139.46,138.52,139.32,12944018.0,0.0,1.0,139.46,139.46,138.52,139.32,12944018.0
2017-03-13,138.71,139.68,138.6729,139.6,10955450.0,0.0,1.0,138.71,139.68,138.6729,139.6,10955450.0
2017-03-10,138.91,139.49,138.22,138.79,16314113.0,0.0,1.0,138.91,139.49,138.22,138.79,16314113.0
2017-03-09,137.72,138.57,137.4,138.24,15535259.0,0.0,1.0,137.72,138.57,137.4,138.24,15535259.0
2017-03-08,137.15,137.99,137.0516,137.72,10184514.0,0.0,1.0,137.15,137.99,137.0516,137.72,10184514.0
2017-03-07,137.03,138.37,136.99,137.3,13527132.0,0.0,1.0,137.03,138.37,136.99,137.3,13527132.0
2017-03-06,136.88,137.83,136.51,137.42,12748179.0,0.0,1.0,136.88,137.83,136.51,137.42,12748179.0
2017-03-03,136.63,137.33,136.08,137.17,11160563.0,0.0,1.0,136.63,137.33,136.08,137.17,11160563.0
2017-03-02,137.09,137.82,136.31,136.76,12294804.0,0.0,1.0,137.09,137.82,136.31,136.76,12294804.0
2017-03-01,136.47,137.48,136.3,137.42,16257010.0,0.0,1.0,136.47,137.48,136.3,137.42,16257010.0
2017-02-28,136.79,136.805,134.75,135.54,16112092.0,0.0,1.0,136.79,136.805,134.75,135.54,16112092.0
2017-02-27,135.26,137.1846,135.02,136.41,14306668.0,0.0,1.0,135.26,137.1846,135.02,136.41,14306668.0
2017-02-24,134.16,135.62,134.16,135.44,12625742.0,0.0,1.0,134.16,135.62,134.16,135.44,12625742.0
2017-02-23,135.89,136.12,134.33,135.36,18422549.0,0.0,1.0,135.89,136.12,134.33,135.36,18422549.0
2017-02-22,133.6,136.79,133.46,136.12,27360092.0,0.0,1.0,133.6,136.79,133.46,136.12,27360092.0
2017-02-21,133.5,133.91,132.9,133.72,14759109.0,0.0,1.0,133.5,133.91,132.9,133.72,14759109.0
2017-02-17,133.5,134.0912,133.17,133.53,12276490.0,0.0,1.0,133.5,134.0912,133.17,133.53,12276490.0
2017-02-16,133.07,133.87,133.02200000000002,133.84,12831092.0,0.0,1.0,133.07,133.87,133.02200000000002,133.84,12831092.0
2017-02-15,133.45,133.7,132.66,133.44,13226534.0,0.0,1.0,133.45,133.7,132.66,133.44,13226534.0
2017-02-14,134.1,134.23,132.55,133.85,14364877.0,0.0,1.0,134.1,134.23,132.55,133.85,14364877.0
2017-02-13,134.6975,134.6975,133.7,134.05,13526221.0,0.0,1.0,134.6975,134.6975,133.7,134.05,13526221.0
2017-02-10,134.1,134.94,133.68,134.19,15061939.0,0.0,1.0,134.1,134.94,133.68,134.19,15061939.0
2017-02-09,134.49,134.5,133.31,134.14,16470609.0,0.0,1.0,134.49,134.5,133.31,134.14,16470609.0
2017-02-08,132.6,134.44,132.44,134.2,22390556.0,0.0,1.0,132.6,134.44,132.44,134.2,22390556.0
2017-02-07,132.24,133.0,131.661,131.84,14596449.0,0.0,1.0,132.24,133.0,131.661,131.84,14596449.0
2017-02-06,130.98,132.06,130.3,132.06,17058494.0,0.0,1.0,130.98,132.06,130.3,132.06,17058494.0
2017-02-03,131.24,132.85,130.76,130.98,24804890.0,0.0,1.0,131.24,132.85,130.76,130.98,24804890.0
2017-02-02,133.22,135.49,130.4,130.84,54366447.0,0.0,1.0,133.22,135.49,130.4,130.84,54366447.0
2017-02-01,132.25,133.49,130.68,133.23,50139775.0,0.0,1.0,132.25,133.49,130.68,133.23,50139775.0
2017-01-31,130.17,130.66,129.5157,130.32,19790484.0,0.0,1.0,130.17,130.66,129.5157,130.32,19790484.0
2017-01-30,131.58,131.58,129.6,130.98,18956095.0,0.0,1.0,131.58,131.58,129.6,130.98,18956095.0
2017-01-27,132.68,132.95,131.08,132.18,19539514.0,0.0,1.0,132.68,132.95,131.08,132.18,19539514.0
2017-01-26,131.63,133.14,131.4401,132.78,20020141.0,0.0,1.0,131.63,133.14,131.4401,132.78,20020141.0
2017-01-25,130.0,131.74,129.77,131.48,18777314.0,0.0,1.0,130.0,131.74,129.77,131.48,18777314.0
2017-01-24,129.38,129.9,128.38,129.37,15162724.0,0.0,1.0,129.38,129.9,128.38,129.37,15162724.0
2017-01-23,127.31,129.25,126.95,128.93,16593563.0,0.0,1.0,127.31,129.25,126.95,128.93,16593563.0
2017-01-20,128.1,128.48,126.78,127.04,19097223.0,0.0,1.0,128.1,128.48,126.78,127.04,19097223.0
2017-01-19,128.23,128.35,127.45,127.55,12195465.0,0.0,1.0,128.23,128.35,127.45,127.55,12195465.0
2017-01-18,128.41,128.43,126.84,127.92,13145852.0,0.0,1.0,128.41,128.43,126.84,127.92,13145852.0
2017-01-17,128.04,128.34,127.4,127.87,15294460.0,0.0,1.0,128.04,128.34,127.4,127.87,15294460.0
2017-01-13,127.49,129.27,127.37,128.34,24884325.0,0.0,1.0,127.49,129.27,127.37,128.34,24884325.0
2017-01-12,125.61,126.73,124.8,126.62,18653914.0,0.0,1.0,125.61,126.73,124.8,126.62,18653914.0
2017-01-11,124.35,126.12,124.06,126.09,18356523.0,0.0,1.0,124.35,126.12,124.06,126.09,18356523.0
2017-01-10,124.82,125.5,124.28,124.35,17324590.0,0.0,1.0,124.82,125.5,124.28,124.35,17324590.0
2017-01-09,123.55,125.43,123.04,124.9,22880360.0,0.0,1.0,123.55,125.43,123.04,124.9,22880360.0
2017-01-06,120.98,123.88,120.03,123.41,28545263.0,0.0,1.0,120.98,123.88,120.03,123.41,28545263.0
2017-01-05,118.86,120.95,118.3209,120.67,19492150.0,0.0,1.0,118.86,120.95,118.3209,120.67,19492150.0
2017-01-04,117.55,119.66,117.29,118.69,19630932.0,0.0,1.0,117.55,119.66,117.29,118.69,19630932.0
2017-01-03,116.03,117.84,115.51,116.86,20663912.0,0.0,1.0,116.03,117.84,115.51,116.86,20663912.0
2016-12-30,116.595,116.83,114.7739,115.05,18684106.0,0.0,1.0,116.595,116.83,114.7739,115.05,18684106.0
2016-12-29,117.0,117.531,116.06,116.35,9934873.0,0.0,1.0,117.0,117.531,116.06,116.35,9934873.0
2016-12-28,118.19,118.25,116.65,116.92,12087377.0,0.0,1.0,118.19,118.25,116.65,116.92,12087377.0
2016-12-27,116.96,118.68,116.86399999999999,118.01,12051481.0,0.0,1.0,116.96,118.68,116.86399999999999,118.01,12051481.0
2016-12-23,117.0,117.56,116.3,117.27,10889985.0,0.0,1.0,117.0,117.56,116.3,117.27,10889985.0
2016-12-22,118.86,118.99,116.93,117.4,16258587.0,0.0,1.0,118.86,118.99,116.93,117.4,16258587.0
2016-12-21,118.92,119.2,118.48,119.04,10767646.0,0.0,1.0,118.92,119.2,118.48,119.04,10767646.0
2016-12-20,119.5,119.77,118.8,119.09,13684402.0,0.0,1.0,119.5,119.77,118.8,119.09,13684402.0
2016-12-19,119.85,120.36,118.51,119.24,15918146.0,0.0,1.0,119.85,120.36,118.51,119.24,15918146.0
2016-12-16,120.9,121.5,119.27,119.87,25324299.0,0.0,1.0,120.9,121.5,119.27,119.87,25324299.0
2016-12-15,120.08,122.5,119.63,120.57,20139568.0,0.0,1.0,120.08,122.5,119.63,120.57,20139568.0
2016-12-14,120.0,121.69,118.85,120.21,25913095.0,0.0,1.0,120.0,121.69,118.85,120.21,25913095.0
2016-12-13,117.86,121.52,117.61,120.31,29768028.0,0.0,1.0,117.86,121.52,117.61,120.31,29768028.0
2016-12-12,119.22,119.24,117.65,117.77,17805527.0,0.0,1.0,119.22,119.24,117.65,117.77,17805527.0
2016-12-09,119.22,119.94,118.95,119.68,17464736.0,0.0,1.0,119.22,119.94,118.95,119.68,17464736.0
2016-12-08,117.98,119.5,117.64,118.91,22442756.0,0.0,1.0,117.98,119.5,117.64,118.91,22442756.0
2016-12-07,117.0,117.95,116.57,117.95,21913658.0,0.0,1.0,117.0,117.95,116.57,117.95,21913658.0
2016-12-06,117.69,117.795,116.33,117.31,19131202.0,0.0,1.0,117.69,117.795,116.33,117.31,19131202.0
2016-12-05,115.95,117.57,115.07,117.43,20201528.0,0.0,1.0,115.95,117.57,115.07,117.43,20201528.0
2016-12-02,115.11,116.48,114.3,115.4,25070364.0,0.0,1.0,115.11,116.48,114.3,115.4,25070364.0
2016-12-01,118.38,118.45,114.0,115.1,43276994.0,0.0,1.0,118.38,118.45,114.0,115.1,43276994.0
2016-11-30,120.32,121.79,117.95,118.42,30188922.0,0.0,1.0,120.32,121.79,117.95,118.42,30188922.0
2016-11-29,120.57,122.1,120.4,120.87,18890956.0,0.0,1.0,120.57,122.1,120.4,120.87,18890956.0
2016-11-28,120.12,121.69,119.82,120.41,18101314.0,0.0,1.0,120.12,121.69,119.82,120.41,18101314.0
2016-11-25,121.01,121.14,120.07,120.38,8658605.0,0.0,1.0,121.01,121.14,120.07,120.38,8658605.0
2016-11-23,121.23,121.31,119.94,120.84,15672136.0,0.0,1.0,121.23,121.31,119.94,120.84,15672136.0
2016-11-22,122.4,122.98,120.9,121.47,26089163.0,0.0,1.0,122.4,122.98,120.9,121.47,26089163.0
2016-11-21,118.39,121.95,117.8,121.77,35415366.0,0.0,1.0,118.39,121.95,117.8,121.77,35415366.0
2016-11-18,118.39,119.13,116.84,117.02,22879303.0,0.0,1.0,118.39,119.13,116.84,117.02,22879303.0
2016-11-17,116.84,117.79,116.01,117.79,18597766.0,0.0,1.0,116.84,117.79,116.01,117.79,18597766.0
2016-11-16,117.2,117.88,114.21,116.34,32397947.0,0.0,1.0,117.2,117.88,114.21,116.34,32397947.0
2016-11-15,116.73,118.49,115.83,117.2,34681369.0,0.0,1.0,116.73,118.49,115.83,117.2,34681369.0
2016-11-14,119.1256,119.1256,113.5535,115.08,51377040.0,0.0,1.0,119.1256,119.1256,113.5535,115.08,51377040.0
2016-11-11,120.44,120.7,118.15,119.02,32840137.0,0.0,1.0,120.44,120.7,118.15,119.02,32840137.0
2016-11-10,123.93,124.18,115.27,120.8,67846704.0,0.0,1.0,123.93,124.18,115.27,120.8,67846704.0
2016-11-09,121.5,123.81,120.51,123.18,31916020.0,0.0,1.0,121.5,123.81,120.51,123.18,31916020.0
2016-11-08,122.03,124.61,121.54,124.22,19460768.0,0.0,1.0,122.03,124.61,121.54,124.22,19460768.0
2016-11-07,122.83,123.2089,121.35,122.15,23008880.0,0.0,1.0,122.83,123.2089,121.35,122.15,23008880.0
2016-11-04,119.59,121.93,119.25,120.75,30545466.0,0.0,1.0,119.59,121.93,119.25,120.75,30545466.0
2016-11-03,122.0,123.28,119.5,120.0,63766259.0,0.0,1.0,122.0,123.28,119.5,120.0,63766259.0
2016-11-02,130.23,130.23,126.28,127.17,50190225.0,0.0,1.0,130.23,130.23,126.28,127.17,50190225.0
2016-11-01,131.41,131.94,128.65,129.5,22077779.0,0.0,1.0,131.41,131.94,128.65,129.5,22077779.0
2016-10-31,132.01,132.12,130.8835,130.99,15668982.0,0.0,1.0,132.01,132.12,130.8835,130.99,15668982.0
2016-10-28,130.5,132.97,129.93,131.29,24545547.0,0.0,1.0,130.5,132.97,129.93,131.29,24545547.0
2016-10-27,131.74,131.8,129.27,129.69,16741393.0,0.0,1.0,131.74,131.8,129.27,129.69,16741393.0
2016-10-26,131.64,132.26,130.935,131.04,13084731.0,0.0,1.0,131.64,132.26,130.935,131.04,13084731.0
2016-10-25,133.5,133.5,132.22,132.29,13336787.0,0.0,1.0,133.5,133.5,132.22,132.29,13336787.0
2016-10-24,132.72,133.405,132.15,133.28,17470227.0,0.0,1.0,132.72,133.405,132.15,133.28,17470227.0
2016-10-21,129.78,132.13,129.7,132.07,19088794.0,0.0,1.0,129.78,132.13,129.7,132.07,19088794.0
2016-10-20,130.07,130.66,129.5,130.0,13167503.0,0.0,1.0,130.07,130.66,129.5,130.0,13167503.0
2016-10-19,128.74,130.47,128.6,130.11,16752321.0,0.0,1.0,128.74,130.47,128.6,130.11,16752321.0
2016-10-18,128.68,129.39,128.01,128.57,13503967.0,0.0,1.0,128.68,129.39,128.01,128.57,13503967.0
2016-10-17,128.2,128.47,127.32,127.54,11351681.0,0.0,1.0,128.2,128.47,127.32,127.54,11351681.0
2016-10-14,128.49,128.95,127.58,127.88,13345292.0,0.0,1.0,128.49,128.95,127.58,127.88,13345292.0
2016-10-13,128.21,128.25,126.75,127.82,17139306.0,0.0,1.0,128.21,128.25,126.75,127.82,17139306.0
2016-10-12,129.01,129.66,128.46,129.05,11072991.0,0.0,1.0,129.01,129.66,128.46,129.05,11072991.0
2016-10-11,130.23,130.64,128.23,128.88,17537928.0,0.0,1.0,130.23,130.64,128.23,128.88,17537928.0
2016-10-10,129.68,130.7,129.2,130.24,15138720.0,0.0,1.0,129.68,130.7,129.2,130.24,15138720.0
2016-10-07,129.04,129.25,128.33,128.99,12804420.0,0.0,1.0,129.04,129.25,128.33,128.99,12804420.0
2016-10-06,128.43,129.06,128.08,128.74,11682729.0,0.0,1.0,128.43,129.06,128.08,128.74,11682729.0
2016-10-05,128.25,128.8,127.83,128.47,12386753.0,0.0,1.0,128.25,128.8,127.83,128.47,12386753.0
2016-10-04,129.17,129.2765,127.5499,128.19,14307548.0,0.0,1.0,129.17,129.2765,127.5499,128.19,14307548.0
2016-10-03,128.38,129.09,127.8,128.77,13156943.0,0.0,1.0,128.38,129.09,127.8,128.77,13156943.0
2016-09-30,128.03,128.59,127.45,128.27,18402945.0,0.0,1.0,128.03,128.59,127.45,128.27,18402945.0
2016-09-29,129.18,129.29,127.55,128.09,14532241.0,0.0,1.0,129.18,129.29,127.55,128.09,14532241.0
2016-09-28,129.21,129.47,128.4,129.23,12047636.0,0.0,1.0,129.21,129.47,128.4,129.23,12047636.0
2016-09-27,127.61,129.01,127.43,128.69,15637111.0,0.0,1.0,127.61,129.01,127.43,128.69,15637111.0
2016-09-26,127.37,128.16,126.8,127.31,15064940.0,0.0,1.0,127.37,128.16,126.8,127.31,15064940.0
2016-09-23,127.56,128.6,127.3,127.96,28326266.0,0.0,1.0,127.56,128.6,127.3,127.96,28326266.0
2016-09-22,130.5,130.73,129.56,130.08,15538307.0,0.0,1.0,130.5,130.73,129.56,130.08,15538307.0
2016-09-21,129.13,130.005,128.39,129.94,14068336.0,0.0,1.0,129.13,130.005,128.39,129.94,14068336.0
2016-09-20,128.65,129.17,128.0307,128.64,11083808.0,0.0,1.0,128.65,129.17,128.0307,128.64,11083808.0
2016-09-19,129.91,129.94,128.26,128.65,14958794.0,0.0,1.0,129.91,129.94,128.26,128.65,14958794.0
2016-09-16,128.2,129.18,128.2,129.07,24119174.0,0.0,1.0,128.2,129.18,128.2,129.07,24119174.0
2016-09-15,127.98,129.1,127.67,128.35,15111838.0,0.0,1.0,127.98,129.1,127.67,128.35,15111838.0
2016-09-14,126.89,128.8,126.89,127.77,15720388.0,0.0,1.0,126.89,128.8,126.89,127.77,15720388.0
2016-09-13,128.03,128.35,126.66,127.21,18016152.0,0.0,1.0,128.03,128.35,126.66,127.21,18016152.0
2016-09-12,125.96,128.76,125.75,128.69,21252752.0,0.0,1.0,125.96,128.76,125.75,128.69,21252752.0
2016-09-09,129.71,129.94899999999998,127.1,127.1,27100679.0,0.0,1.0,129.71,129.94899999999998,127.1,127.1,27100679.0
2016-09-08,130.92,131.08,129.81,130.27,15676595.0,0.0,1.0,130.92,131.08,129.81,130.27,15676595.0
2016-09-07,130.04,131.98,129.95,131.05,27990796.0,0.0,1.0,130.04,131.98,129.95,131.05,27990796.0
2016-09-06,126.67,129.94,126.47,129.73,26278407.0,0.0,1.0,126.67,129.94,126.47,129.73,26278407.0
2016-09-02,126.85,126.86,126.0,126.51,12118773.0,0.0,1.0,126.85,126.86,126.0,126.51,12118773.0
2016-09-01,126.38,126.63,125.6,126.17,13536125.0,0.0,1.0,126.38,126.63,125.6,126.17,13536125.0
2016-08-31,125.6,126.22,125.1,126.12,14200636.0,0.0,1.0,125.6,126.22,125.1,126.12,14200636.0
2016-08-30,126.6,126.6,125.15,125.84,17804286.0,0.0,1.0,126.6,126.6,125.15,125.84,17804286.0
2016-08-29,124.35,126.73,124.35,126.54,15925900.0,0.0,1.0,124.35,126.73,124.35,126.54,15925900.0
2016-08-26,124.05,125.19,123.91,124.96,17504825.0,0.0,1.0,124.05,125.19,123.91,124.96,17504825.0
2016-08-25,123.12,124.37,123.1,123.89,10730811.0,0.0,1.0,123.12,124.37,123.1,123.89,10730811.0
2016-08-24,124.47,124.69,123.09,123.48,12243719.0,0.0,1.0,124.47,124.69,123.09,123.48,12243719.0
2016-08-23,124.51,125.09,124.25,124.37,13309452.0,0.0,1.0,124.51,125.09,124.25,124.37,13309452.0
2016-08-22,123.33,124.83,123.11,124.15,14386361.0,0.0,1.0,123.33,124.83,123.11,124.15,14386361.0
2016-08-19,123.6,124.15700000000001,123.28,123.56,11688265.0,0.0,1.0,123.6,124.15700000000001,123.28,123.56,11688265.0
2016-08-18,124.01,124.26,123.64,123.91,12400816.0,0.0,1.0,124.01,124.26,123.64,123.91,12400816.0
2016-08-17,123.66,124.38,122.85,124.37,13794179.0,0.0,1.0,123.66,124.38,122.85,124.37,13794179.0
2016-08-16,123.5,123.92,122.78,123.3,14222410.0,0.0,1.0,123.5,123.92,122.78,123.3,14222410.0
2016-08-15,124.91,124.92,123.7,123.9,19295130.0,0.0,1.0,124.91,124.92,123.7,123.9,19295130.0
2016-08-12,124.7,125.0,124.18,124.88,12158955.0,0.0,1.0,124.7,125.0,124.18,124.88,12158955.0
2016-08-11,125.2,125.38,124.75,124.9,11729519.0,0.0,1.0,125.2,125.38,124.75,124.9,11729519.0
2016-08-10,125.07,125.48,124.54,124.88,10670148.0,0.0,1.0,125.07,125.48,124.54,124.88,10670148.0
2016-08-09,125.34,126.09,124.53,125.06,19620967.0,0.0,1.0,125.34,126.09,124.53,125.06,19620967.0
2016-08-08,125.25,125.45,124.55,125.26,15233929.0,0.0,1.0,125.25,125.45,124.55,125.26,15233929.0
2016-08-05,124.98,125.835,124.6184,125.15,20184035.0,0.0,1.0,124.98,125.835,124.6184,125.15,20184035.0
2016-08-04,122.94,124.79,122.51,124.36,21065974.0,0.0,1.0,122.94,124.79,122.51,124.36,21065974.0
2016-08-03,123.09,123.92,122.31,122.51,18525332.0,0.0,1.0,123.09,123.92,122.31,122.51,18525332.0
2016-08-02,124.06,124.8,122.07,123.09,23968414.0,0.0,1.0,124.06,124.8,122.07,123.09,23968414.0
2016-08-01,123.85,124.58,122.86,124.31,25006850.0,0.0,1.0,123.85,124.58,122.86,124.31,25006850.0
2016-07-29,124.65,125.84,123.71,123.94,35058803.0,0.0,1.0,124.65,125.84,123.71,123.94,35058803.0
2016-07-28,127.52,128.33,123.63,125.0,78955758.0,0.0,1.0,127.52,128.33,123.63,125.0,78955758.0
2016-07-27,122.42,125.0,121.51,123.34,52654239.0,0.0,1.0,122.42,125.0,121.51,123.34,52654239.0
2016-07-26,122.0,122.07,120.75,121.22,17611964.0,0.0,1.0,122.0,122.07,120.75,121.22,17611964.0
2016-07-25,121.39,121.85,117.78,121.63,18487449.0,0.0,1.0,121.39,121.85,117.78,121.63,18487449.0
2016-07-22,119.9,121.01,119.31,121.0,18422410.0,0.0,1.0,119.9,121.01,119.31,121.0,18422410.0
2016-07-21,121.92,122.1,120.25,120.61,17801663.0,0.0,1.0,121.92,122.1,120.25,120.61,17801663.0
2016-07-20,121.25,122.2,120.56,121.92,20046452.0,0.0,1.0,121.25,122.2,120.56,121.92,20046452.0
2016-07-19,118.99,120.85,118.66,120.61,21541292.0,0.0,1.0,118.99,120.85,118.66,120.61,21541292.0
2016-07-18,117.32,119.61,116.89,119.37,20868367.0,0.0,1.0,117.32,119.61,116.89,119.37,20868367.0
2016-07-15,117.74,118.28,116.58,116.86,16645964.0,0.0,1.0,117.74,118.28,116.58,116.86,16645964.0
2016-07-14,117.5,117.64,116.7,117.29,14579736.0,0.0,1.0,117.5,117.64,116.7,117.29,14579736.0
2016-07-13,118.39,118.4,116.68,116.78,16207662.0,0.0,1.0,118.39,118.4,116.68,116.78,16207662.0
2016-07-12,118.63,118.72,117.57,117.93,15217700.0,0.0,1.0,118.63,118.72,117.57,117.93,15217700.0
2016-07-11,117.71,118.7,117.5,117.87,17711570.0,0.0,1.0,117.71,118.7,117.5,117.87,17711570.0
2016-07-08,116.43,117.5,115.85,117.24,18142597.0,0.0,1.0,116.43,117.5,115.85,117.24,18142597.0
2016-07-07,116.63,116.97,115.36,115.85,16630201.0,0.0,1.0,116.63,116.97,115.36,115.85,16630201.0
2016-07-06,113.36,116.79,112.97,116.7,24337586.0,0.0,1.0,113.36,116.79,112.97,116.7,24337586.0
2016-07-05,113.94,114.11,112.97,114.0,14207037.0,0.0,1.0,113.94,114.11,112.97,114.0,14207037.0
2016-07-01,114.2,115.13,113.81,114.19,14980023.0,0.0,1.0,114.2,115.13,113.81,114.19,14980023.0
2016-06-30,114.67,115.18,113.67,114.28,23192716.0,0.0,1.0,114.67,115.18,113.67,114.28,23192716.0
2016-06-29,113.37,114.25,113.04,114.16,20968273.0,0.0,1.0,113.37,114.25,113.04,114.16,20968273.0
2016-06-28,110.63,112.75,110.55,112.7,26813842.0,0.0,1.0,110.63,112.75,110.55,112.7,26813842.0
2016-06-27,111.57,111.57,108.23,108.97,36409606.0,0.0,1.0,111.57,111.57,108.23,108.97,36409606.0
2016-06-24,111.01,113.68,111.0,112.08,40643130.0,0.0,1.0,111.01,113.68,111.0,112.08,40643130.0
2016-06-23,114.37,115.09,113.54,115.08,16176895.0,0.0,1.0,114.37,115.09,113.54,115.08,16176895.0
2016-06-22,114.65,114.74,113.61,113.91,14846329.0,0.0,1.0,114.65,114.74,113.61,113.91,14846329.0
2016-06-21,114.12,115.2142,113.97,114.38,19166269.0,0.0,1.0,114.12,115.2142,113.97,114.38,19166269.0
2016-06-20,113.77,114.72,112.75,113.37,20785390.0,0.0,1.0,113.77,114.72,112.75,113.37,20785390.0
2016-06-17,114.42,114.43,112.56,113.02,24644308.0,0.0,1.0,114.42,114.43,112.56,113.02,24644308.0
2016-06-16,113.87,114.5,112.94,114.39,19236255.0,0.0,1.0,113.87,114.5,112.94,114.39,19236255.0
2016-06-15,115.3,115.44,114.07,114.6,19819432.0,0.0,1.0,115.3,115.44,114.07,114.6,19819432.0
2016-06-14,114.07,114.95,113.58,114.94,17618479.0,0.0,1.0,114.07,114.95,113.58,114.94,17618479.0
2016-06-13,115.0,115.48,113.31,113.95,31718239.0,0.0,1.0,115.0,115.48,113.31,113.95,31718239.0
2016-06-10,117.54,118.11,116.26,116.62,18510826.0,0.0,1.0,117.54,118.11,116.26,116.62,18510826.0
2016-06-09,118.13,118.68,117.71,118.56,13859240.0,0.0,1.0,118.13,118.68,117.71,118.56,13859240.0
2016-06-08,117.76,118.6,117.27,118.39,14505596.0,0.0,1.0,117.76,118.6,117.27,118.39,14505596.0
2016-06-07,119.24,119.3,117.67,117.76,17103023.0,0.0,1.0,119.24,119.3,117.67,117.76,17103023.0
2016-06-06,118.62,119.43,118.36,118.79,12744676.0,0.0,1.0,118.62,119.43,118.36,118.79,12744676.0
2016-06-03,118.975,118.98,117.86,118.47,14135114.0,0.0,1.0,118.975,118.98,117.86,118.47,14135114.0
2016-06-02,118.69,135.6,118.22,118.93,13228310.0,0.0,1.0,118.69,135.6,118.22,118.93,13228310.0
2016-06-01,118.5,119.08,117.82,118.78,15029494.0,0.0,1.0,118.5,119.08,117.82,118.78,15029494.0
2016-05-31,119.46,120.1,118.12100000000001,118.81,23547597.0,0.0,1.0,119.46,120.1,118.12100000000001,118.81,23547597.0
2016-05-27,119.56,119.85,119.01,119.38,13493563.0,0.0,1.0,119.56,119.85,119.01,119.38,13493563.0
2016-05-26,118.24,119.7601,117.92,119.47,18481340.0,0.0,1.0,118.24,119.7601,117.92,119.47,18481340.0
2016-05-25,118.13,118.665,117.38,117.89,20035494.0,0.0,1.0,118.13,118.665,117.38,117.89,20035494.0
2016-05-24,116.24,117.73,116.12,117.7,20183627.0,0.0,1.0,116.24,117.73,116.12,117.7,20183627.0
2016-05-23,117.42,117.6,115.94,115.97,20441004.0,0.0,1.0,117.42,117.6,115.94,115.97,20441004.0
2016-05-20,116.96,117.99,116.95,117.35,18944831.0,0.0,1.0,116.96,117.99,116.95,117.35,18944831.0
2016-05-19,117.05,117.49,115.88,116.81,20544109.0,0.0,1.0,117.05,117.49,115.88,116.81,20544109.0
2016-05-18,116.8,118.27,116.73,117.65,21642299.0,0.0,1.0,116.8,118.27,116.73,117.65,21642299.0
2016-05-17,118.82,119.01,117.2,117.35,21328648.0,0.0,1.0,118.82,119.01,117.2,117.35,21328648.0
2016-05-16,119.38,119.61,117.35,118.67,31247834.0,0.0,1.0,119.38,119.61,117.35,118.67,31247834.0
2016-05-13,120.38,120.64,119.68,119.81,18124286.0,0.0,1.0,120.38,120.64,119.68,119.81,18124286.0
2016-05-12,119.98,120.84,118.9,120.28,22035465.0,0.0,1.0,119.98,120.84,118.9,120.28,22035465.0
2016-05-11,120.41,121.08,119.42,119.52,22038396.0,0.0,1.0,120.41,121.08,119.42,119.52,22038396.0
2016-05-10,119.62,120.5,114.8,120.5,23220046.0,0.0,1.0,119.62,120.5,114.8,120.5,23220046.0
2016-05-09,119.54,120.28,118.9,119.24,21138059.0,0.0,1.0,119.54,120.28,118.9,119.24,21138059.0
2016-05-06,117.16,119.637,117.1127,119.49,26395568.0,0.0,1.0,117.16,119.637,117.1127,119.49,26395568.0
2016-05-05,118.04,118.98,117.25,117.81,22056749.0,0.0,1.0,118.04,118.98,117.25,117.81,22056749.0
2016-05-04,116.61,118.3,116.57,118.06,23448440.0,0.0,1.0,116.61,118.3,116.57,118.06,23448440.0
2016-05-03,117.52,118.16,117.02,117.43,24117463.0,0.0,1.0,117.52,118.16,117.02,117.43,24117463.0
2016-05-02,117.83,118.73,116.57,118.57,28095168.0,0.0,1.0,117.83,118.73,116.57,118.57,28095168.0
2016-04-29,116.82,117.84,115.84,117.58,37140594.0,0.0,1.0,116.82,117.84,115.84,117.58,37140594.0
2016-04-28,119.575,120.79,116.23,116.73,87110080.0,0.0,1.0,119.575,120.79,116.23,116.73,87110080.0
2016-04-27,107.94,108.94,106.31,108.89,52213107.0,0.0,1.0,107.94,108.94,106.31,108.89,52213107.0
2016-04-26,110.49,110.5,108.15,108.76,22521534.0,0.0,1.0,110.49,110.5,108.15,108.76,22521534.0
2016-04-25,109.87,110.67,109.07,110.1,21017895.0,0.0,1.0,109.87,110.67,109.07,110.1,21017895.0
2016-04-22,111.21,111.75,109.01,110.56,38458201.0,0.0,1.0,111.21,111.75,109.01,110.56,38458201.0
2016-04-21,112.55,114.04,112.31,113.44,20875230.0,0.0,1.0,112.55,114.04,112.31,113.44,20875230.0
2016-04-20,112.43,113.27,111.56,112.42,21027901.0,0.0,1.0,112.43,113.27,111.56,112.42,21027901.0
2016-04-19,111.1,112.45,109.16,112.29,30210455.0,0.0,1.0,111.1,112.45,109.16,112.29,30210455.0
2016-04-18,109.74,110.81,109.2,110.45,21167199.0,0.0,1.0,109.74,110.81,109.2,110.45,21167199.0
2016-04-15,110.79,110.97,109.2,109.64,20922803.0,0.0,1.0,110.79,110.97,109.2,109.64,20922803.0
2016-04-14,110.62,112.04,110.26,110.84,28473322.0,0.0,1.0,110.62,112.04,110.26,110.84,28473322.0
2016-04-13,112.23,112.65,106.52,110.51,88227393.0,0.0,1.0,112.23,112.65,106.52,110.51,88227393.0
2016-04-12,109.34,111.1645,108.99,110.61,26248081.0,0.0,1.0,109.34,111.1645,108.99,110.61,26248081.0
2016-04-11,110.7,110.91,108.77,108.99,39762304.0,0.0,1.0,110.7,110.91,108.77,108.99,39762304.0
2016-04-08,114.25,114.33,109.9,110.63,48497808.0,0.0,1.0,114.25,114.33,109.9,110.63,48497808.0
2016-04-07,113.79,114.89,113.0663,113.64,20714537.0,0.0,1.0,113.79,114.89,113.0663,113.64,20714537.0
2016-04-06,112.47,113.81,112.42,113.71,20814640.0,0.0,1.0,112.47,113.81,112.42,113.71,20814640.0
2016-04-05,112.11,113.32,111.9,112.22,22962365.0,0.0,1.0,112.11,113.32,111.9,112.22,22962365.0
2016-04-04,114.07,114.55,111.61,112.55,48487913.0,0.0,1.0,114.07,114.55,111.61,112.55,48487913.0
2016-04-01,113.75,116.17,113.35,116.06,24760504.0,0.0,1.0,113.75,116.17,113.35,116.06,24760504.0
2016-03-31,114.7,115.01,113.7682,114.1,21207526.0,0.0,1.0,114.7,115.01,113.7682,114.1,21207526.0
2016-03-30,116.73,116.99,114.355,114.7,33235184.0,0.0,1.0,116.73,116.99,114.355,114.7,33235184.0
2016-03-29,113.83,116.32,113.64,116.14,29825340.0,0.0,1.0,113.83,116.32,113.64,116.14,29825340.0
2016-03-28,113.32,114.5889,112.95,113.69,21351751.0,0.0,1.0,113.32,114.5889,112.95,113.69,21351751.0
2016-03-24,112.13,113.09,111.68,113.05,17839119.0,0.0,1.0,112.13,113.09,111.68,113.05,17839119.0
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
2016-03-16,110.49,112.5,110.1,112.18,24744778.0,0.0,1.0,110.49,112.5,110.1,112.18,24744778.0
2016-03-15,109.11,110.83,108.84,110.67,17618460.0,0.0,1.0,109.11,110.83,108.84,110.67,17618460.0
2016-03-14,109.28,110.33,108.77,109.89,17249365.0,0.0,1.0,109.28,110.33,108.77,109.89,17249365.0
2016-03-11,108.48,109.42,107.92,109.41,20697553.0,0.0,1.0,108.48,109.42,107.92,109.41,20697553.0
2016-03-10,107.91,108.66,105.7699,107.32,24854284.0,0.0,1.0,107.91,108.66,105.7699,107.32,24854284.0
2016-03-09,106.7,107.51,105.49,107.51,20493305.0,0.0,1.0,106.7,107.51,105.49,107.51,20493305.0
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
2016-03-07,108.07,108.07,104.72,105.73,31534055.0,0.0,1.0,108.07,108.07,104.72,105.73,31534055.0
2016-03-04,110.05,110.05,107.93,108.39,24938858.0,0.0,1.0,110.05,110.05,107.93,108.39,24938858.0
2016-03-03,110.25,110.3,108.54,109.58,21353092.0,0.0,1.0,110.25,110.3,108.54,109.58,21353092.0
2016-03-02,109.68,110.55,108.77,109.95,25670170.0,0.0,1.0,109.68,110.55,108.77,109.95,25670170.0
2016-03-01,107.83,109.82,107.6,109.82,26817309.0,0.0,1.0,107.83,109.82,107.6,109.82,26817309.0
2016-02-29,107.6,108.9101,106.75,106.92,32778992.0,0.0,1.0,107.6,108.9101,106.75,106.92,32778992.0
2016-02-26,108.7,109.45,107.16,107.92,26686193.0,0.0,1.0,108.7,109.45,107.16,107.92,26686193.0
2016-02-25,107.11,108.07,105.61,108.07,29906278.0,0.0,1.0,107.11,108.07,105.61,108.07,29906278.0
2016-02-24,104.21,106.95,102.74,106.88,34412437.0,0.0,1.0,104.21,106.95,102.74,106.88,34412437.0
2016-02-23,106.85,107.47,105.12,105.46,25319315.0,0.0,1.0,106.85,107.47,105.12,105.46,25319315.0
2016-02-22,105.49,108.25,105.34,107.16,35709714.0,0.0,1.0,105.49,108.25,105.34,107.16,35709714.0
2016-02-19,102.55,105.02,102.06,104.57,32404516.0,0.0,1.0,102.55,105.02,102.06,104.57,32404516.0
2016-02-18,105.8,106.0,103.03,103.47,29593508.0,0.0,1.0,105.8,106.0,103.03,103.47,29593508.0
2016-02-17,101.94,105.72,100.4,105.2,44073369.0,0.0,1.0,101.94,105.72,100.4,105.2,44073369.0
2016-02-16,103.8,103.93,100.24,101.61,45687224.0,0.0,1.0,103.8,103.93,100.24,101.61,45687224.0
2016-02-12,103.74,104.24,101.09,102.01,36176760.0,0.0,1.0,103.74,104.24,101.09,102.01,36176760.0
2016-02-11,99.6,105.11,98.88,101.91,43670634.0,0.0,1.0,99.6,105.11,98.88,101.91,43670634.0
2016-02-10,101.55,103.25,100.24,101.0,45179370.0,0.0,1.0,101.55,103.25,100.24,101.0,45179370.0
2016-02-09,97.14,102.4,96.82,99.54,62709018.0,0.0,1.0,97.14,102.4,96.82,99.54,62709018.0
2016-02-08,100.41,102.68,97.46,99.75,71229746.0,0.0,1.0,100.41,102.68,97.46,99.75,71229746.0
2016-02-05,109.51,109.58,103.18,104.07,76894741.0,0.0,1.0,109.51,109.58,103.18,104.07,76894741.0
2016-02-04,111.8,111.94,109.25,110.49,38890199.0,0.0,1.0,111.8,111.94,109.25,110.49,38890199.0
2016-02-03,115.27,115.3407,109.75,112.69,56919324.0,0.0,1.0,115.27,115.3407,109.75,112.69,56919324.0
2016-02-02,114.8,117.59,113.2,114.61,59778571.0,0.0,1.0,114.8,117.59,113.2,114.61,59778571.0
2016-02-01,112.27,115.72,112.01,115.09,46132726.0,0.0,1.0,112.27,115.72,112.01,115.09,46132726.0
2016-01-29,108.99,112.84,108.84,112.21,62739548.0,0.0,1.0,108.99,112.84,108.84,112.21,62739548.0
2016-01-28,107.2,110.34,104.81,109.11,107475327.0,0.0,1.0,107.2,110.34,104.81,109.11,107475327.0
2016-01-27,97.79,97.85,94.23,94.45,58699359.0,0.0,1.0,97.79,97.85,94.23,94.45,58699359.0
2016-01-26,97.76,97.88,95.66,97.34,26877080.0,0.0,1.0,97.76,97.88,95.66,97.34,26877080.0
2016-01-25,98.72,99.48,96.93,97.01,32482015.0,0.0,1.0,98.72,99.48,96.93,97.01,32482015.0
2016-01-22,96.41,98.07,95.49,97.94,30495387.0,0.0,1.0,96.41,98.07,95.49,97.94,30495387.0
2016-01-21,94.91,95.99,92.62,94.16,30518939.0,0.0,1.0,94.91,95.99,92.62,94.16,30518939.0
2016-01-20,92.83,95.0,89.37,94.35,59051429.0,0.0,1.0,92.83,95.0,89.37,94.35,59051429.0
2016-01-19,96.53,97.42,93.92,95.26,30998256.0,0.0,1.0,96.53,97.42,93.92,95.26,30998256.0
2016-01-15,93.98,96.38,93.54,94.97,46132781.0,0.0,1.0,93.98,96.38,93.54,94.97,46132781.0
2016-01-14,95.85,98.87,92.45,98.37,48658623.0,0.0,1.0,95.85,98.87,92.45,98.37,48658623.0
2016-01-13,100.58,100.58,95.21,95.44,33410553.0,0.0,1.0,100.58,100.58,95.21,95.44,33410553.0
2016-01-12,99.0,99.96,97.55,99.37,28395390.0,0.0,1.0,99.0,99.96,97.55,99.37,28395390.0
2016-01-11,97.91,98.6,95.39,97.51,29932385.0,0.0,1.0,97.91,98.6,95.39,97.51,29932385.0
2016-01-08,99.88,100.5,97.0311,97.33,35402298.0,0.0,1.0,99.88,100.5,97.0311,97.33,35402298.0
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
2016-01-06,101.13,103.77,100.9,102.97,25096183.0,0.0,1.0,101.13,103.77,100.9,102.97,25096183.0
2016-01-05,102.89,103.7099,101.665,102.73,23258238.0,0.0,1.0,102.89,103.7099,101.665,102.73,23258238.0
2016-01-04,101.95,102.24,99.75,102.22,37912403.0,0.0,1.0,101.95,102.24,99.75,102.22,37912403.0
2015-12-31,106.0,106.17,104.62,104.66,18391064.0,0.0,1.0,106.0,106.17,104.62,104.66,18391064.0
2015-12-30,107.0,107.25,106.06,106.22,13115007.0,0.0,1.0,107.0,107.25,106.06,106.22,13115007.0
2015-12-29,106.42,107.74,106.25,107.26,17179901.0,0.0,1.0,106.42,107.74,106.25,107.26,17179901.0
2015-12-28,105.02,105.98,104.53,105.93,13069733.0,0.0,1.0,105.02,105.98,104.53,105.93,13069733.0
2015-12-24,104.74,105.32,104.5,105.02,6512134.0,0.0,1.0,104.74,105.32,104.5,105.02,6512134.0
2015-12-23,105.89,106.11,103.86,104.63,19599673.0,0.0,1.0,105.89,106.11,103.86,104.63,19599673.0
2015-12-22,105.22,105.6601,104.81,105.51,14597122.0,0.0,1.0,105.22,105.6601,104.81,105.51,14597122.0
2015-12-21,104.91,105.15,103.6,104.77,16138786.0,0.0,1.0,104.91,105.15,103.6,104.77,16138786.0
2015-12-18,106.08,106.59,103.97,104.04,35994199.0,0.0,1.0,106.08,106.59,103.97,104.04,35994199.0
2015-12-17,107.49,107.75,106.13,106.22,21675686.0,0.0,1.0,107.49,107.75,106.13,106.22,21675686.0
2015-12-16,105.37,107.09,104.19,106.79,22680547.0,0.0,1.0,105.37,107.09,104.19,106.79,22680547.0
2015-12-15,105.3,105.8,104.28,104.55,21764331.0,0.0,1.0,105.3,105.8,104.28,104.55,21764331.0
2015-12-14,102.285,104.74,101.46,104.66,24813496.0,0.0,1.0,102.285,104.74,101.46,104.66,24813496.0
2015-12-11,104.15,104.34,101.91,102.12,26427727.0,0.0,1.0,104.15,104.34,101.91,102.12,26427727.0
2015-12-10,105.05,106.4,104.41,105.42,17454312.0,0.0,1.0,105.05,106.4,104.41,105.42,17454312.0
2015-12-09,106.18,106.44,103.55,104.6,23517268.0,0.0,1.0,106.18,106.44,103.55,104.6,23517268.0
2015-12-08,104.0,106.91,103.95,106.49,20401791.0,0.0,1.0,104.0,106.91,103.95,106.49,20401791.0
2015-12-07,106.48,106.83,104.66,105.61,15474890.0,0.0,1.0,106.48,106.83,104.66,105.61,15474890.0
2015-12-04,104.81,107.73,104.11,106.18,21224721.0,0.0,1.0,104.81,107.73,104.11,106.18,21224721.0
2015-12-03,106.27,106.85,103.35,104.38,23236485.0,0.0,1.0,106.27,106.85,103.35,104.38,23236485.0
2015-12-02,107.0,107.92,105.79,106.07,24429063.0,0.0,1.0,107.0,107.92,105.79,106.07,24429063.0
2015-12-01,104.83,107.15,104.5,107.12,22781868.0,0.0,1.0,104.83,107.15,104.5,107.12,22781868.0
2015-11-30,105.84,106.0999,103.75,104.24,20383179.0,0.0,1.0,105.84,106.0999,103.75,104.24,20383179.0
2015-11-27,105.78,105.96,104.86,105.45,5913066.0,0.0,1.0,105.78,105.96,104.86,105.45,5913066.0
2015-11-25,106.33,106.6,105.1,105.41,15150785.0,0.0,1.0,106.33,106.6,105.1,105.41,15150785.0
2015-11-24,106.0,106.49,104.39,105.74,23577293.0,0.0,1.0,106.0,106.49,104.39,105.74,23577293.0
2015-11-23,107.19,107.46799999999999,106.08,106.95,19897220.0,0.0,1.0,107.19,107.46799999999999,106.08,106.95,19897220.0
2015-11-20,106.84,107.87,106.62,107.32,22129648.0,0.0,1.0,106.84,107.87,106.62,107.32,22129648.0
2015-11-19,107.36,107.73,105.95,106.26,25520599.0,0.0,1.0,107.36,107.73,105.95,106.26,25520599.0
2015-11-18,105.8,107.88,105.39,107.77,23836526.0,0.0,1.0,105.8,107.88,105.39,107.77,23836526.0
2015-11-17,104.62,106.2,104.14,105.13,26774146.0,0.0,1.0,104.62,106.2,104.14,105.13,26774146.0
2015-11-16,103.32,104.17,100.47,104.04,49309167.0,0.0,1.0,103.32,104.17,100.47,104.04,49309167.0
2015-11-13,107.71,108.25,103.83,103.95,30278403.0,0.0,1.0,107.71,108.25,103.83,103.95,30278403.0
2015-11-12,108.48,109.39,108.0,108.02,20924674.0,0.0,1.0,108.48,109.39,108.0,108.02,20924674.0
2015-11-11,108.27,109.87,107.11,109.01,25057099.0,0.0,1.0,108.27,109.87,107.11,109.01,25057099.0
2015-11-10,105.96,108.15,105.24,107.91,25031681.0,0.0,1.0,105.96,108.15,105.24,107.91,25031681.0
2015-11-09,107.0,108.25,105.86,106.49,26383540.0,0.0,1.0,107.0,108.25,105.86,106.49,26383540.0
2015-11-06,108.04,108.74,105.91,107.095,35084342.0,0.0,1.0,108.04,108.74,105.91,107.095,35084342.0
2015-11-05,108.8,110.65,107.95,108.76,63232861.0,0.0,1.0,108.8,110.65,107.95,108.76,63232861.0
2015-11-04,103.19,104.14,102.48,103.94,43469308.0,0.0,1.0,103.19,104.14,102.48,103.94,43469308.0
2015-11-03,103.22,103.65,102.4,102.58,21242341.0,0.0,1.0,103.22,103.65,102.4,102.58,21242341.0
2015-11-02,102.46,103.47,101.18,103.31,24003944.0,0.0,1.0,102.46,103.47,101.18,103.31,24003944.0
2015-10-30,104.51,104.72,101.65,101.97,33487104.0,0.0,1.0,104.51,104.72,101.65,101.97,33487104.0
2015-10-29,103.96,105.12,103.52,104.88,20316691.0,0.0,1.0,103.96,105.12,103.52,104.88,20316691.0
2015-10-28,103.9,104.48,102.92,104.2,24081515.0,0.0,1.0,103.9,104.48,102.92,104.2,24081515.0
2015-10-27,102.94,104.1,102.4,103.7,23795472.0,0.0,1.0,102.94,104.1,102.4,103.7,23795472.0
2015-10-26,102.2,103.81,101.55,103.77,25961212.0,0.0,1.0,102.2,103.81,101.55,103.77,25961212.0
2015-10-23,101.91,102.85,100.16,102.19,42809661.0,0.0,1.0,101.91,102.85,100.16,102.19,42809661.0
2015-10-22,97.79,99.73,97.55,99.67,26392075.0,0.0,1.0,97.79,99.73,97.55,99.67,26392075.0
2015-10-21,97.37,98.18,96.47,97.11,22003730.0,0.0,1.0,97.37,98.18,96.47,97.11,22003730.0
2015-10-20,98.73,99.59,96.56,97.0,30881777.0,0.0,1.0,98.73,99.59,96.56,97.0,30881777.0
2015-10-19,97.18,98.57,96.92,98.47,23729924.0,0.0,1.0,97.18,98.57,96.92,98.47,23729924.0
2015-10-16,96.18,97.59,95.35,97.54,25412856.0,0.0,1.0,96.18,97.59,95.35,97.54,25412856.0
2015-10-15,94.99,96.3,94.9,95.96,27557516.0,0.0,1.0,94.99,96.3,94.9,95.96,27557516.0
2015-10-14,94.08,95.2,93.61,94.07,19253351.0,0.0,1.0,94.08,95.2,93.61,94.07,19253351.0
2015-10-13,93.66,95.37,93.55,94.12,19480347.0,0.0,1.0,93.66,95.37,93.55,94.12,19480347.0
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
2015-10-09,92.9,93.74,92.23899999999999,93.24,20012911.0,0.0,1.0,92.9,93.74,92.23899999999999,93.24,20012911.0
2015-10-08,91.89,93.22,90.47,92.47,27290523.0,0.0,1.0,91.89,93.22,90.47,92.47,27290523.0
2015-10-07,93.11,93.66,91.37,92.4,24129277.0,0.0,1.0,93.11,93.66,91.37,92.4,24129277.0
2015-10-06,94.08,94.17,92.34,92.8,22488275.0,0.0,1.0,94.08,94.17,92.34,92.8,22488275.0
2015-10-05,92.94,94.27,92.66,94.01,27292517.0,0.0,1.0,92.94,94.27,92.66,94.01,27292517.0
2015-10-02,88.9,92.2,88.37,92.07,37881652.0,0.0,1.0,88.9,92.2,88.37,92.07,37881652.0
2015-10-01,90.05,90.95,88.36,90.95,29283652.0,0.0,1.0,90.05,90.95,88.36,90.95,29283652.0
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
2015-09-29,89.1,90.06,85.72,86.67,42281838.0,0.0,1.0,89.1,90.06,85.72,86.67,42281838.0
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
2015-09-25,95.79,95.85,92.06,92.77,28961622.0,0.0,1.0,95.79,95.85,92.06,92.77,28961622.0
2015-09-24,93.06,94.765,92.24,94.41,29105964.0,0.0,1.0,93.06,94.765,92.24,94.41,29105964.0
2015-09-23,93.4,94.32,92.8,93.97,21701427.0,0.0,1.0,93.4,94.32,92.8,93.97,21701427.0
2015-09-22,93.77,94.68,91.92,92.96,36888893.0,0.0,1.0,93.77,94.68,91.92,92.96,36888893.0
2015-09-21,94.62,96.49,94.52,95.55,28789973.0,0.0,1.0,94.62,96.49,94.52,95.55,28789973.0
2015-09-18,93.2,95.19,93.05,94.4,62299984.0,0.0,1.0,93.2,95.19,93.05,94.4,62299984.0
2015-09-17,93.37,95.51,92.9,94.34,27841803.0,0.0,1.0,93.37,95.51,92.9,94.34,27841803.0
2015-09-16,92.9,93.6,92.63,93.45,16321193.0,0.0,1.0,92.9,93.6,92.63,93.45,16321193.0
2015-09-15,92.37,93.25,91.79,92.9,18859351.0,0.0,1.0,92.37,93.25,91.79,92.9,18859351.0
2015-09-14,92.31,92.62,91.6,92.31,20127871.0,0.0,1.0,92.31,92.62,91.6,92.31,20127871.0
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
2015-09-08,89.69,90.24,88.83,89.53,27012543.0,0.0,1.0,89.69,90.24,88.83,89.53,27012543.0
2015-09-04,87.2,88.39,86.7,88.26,27328667.0,0.0,1.0,87.2,88.39,86.7,88.26,27328667.0
2015-09-03,89.76,89.82,87.73,88.15,27048198.0,0.0,1.0,89.76,89.82,87.73,88.15,27048198.0
2015-09-02,88.82,89.89,87.63,89.89,27190527.0,0.0,1.0,88.82,89.89,87.63,89.89,27190527.0
2015-09-01,86.99,89.39,86.5,87.23,36097370.0,0.0,1.0,86.99,89.39,86.5,87.23,36097370.0
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
2015-08-28,89.94,91.48,89.792,91.01,33215885.0,0.0,1.0,89.94,91.48,89.792,91.01,33215885.0
2015-08-27,89.19,90.06,87.19,89.73,42431375.0,0.0,1.0,89.19,90.06,87.19,89.73,42431375.0
2015-08-26,85.95,87.46,83.26,87.19,45124302.0,0.0,1.0,85.95,87.46,83.26,87.19,45124302.0
2015-08-25,86.95,87.67,83.0,83.0,52021230.0,0.0,1.0,86.95,87.67,83.0,83.0,52021230.0
2015-08-24,77.03,87.14,72.0,82.09,83710727.0,0.0,1.0,77.03,87.14,72.0,82.09,83710727.0
2015-08-21,87.52,89.18,85.61,86.06,62778680.0,0.0,1.0,87.52,89.18,85.61,86.06,62778680.0
2015-08-20,93.54,94.77,90.46,90.56,44598224.0,0.0,1.0,93.54,94.77,90.46,90.56,44598224.0
2015-08-19,94.63,96.1,94.161,95.31,23251271.0,0.0,1.0,94.63,96.1,94.161,95.31,23251271.0
2015-08-18,94.08,95.85,94.04,95.17,22278848.0,0.0,1.0,94.08,95.85,94.04,95.17,22278848.0
2015-08-17,94.42,94.46,93.39,93.93,18313531.0,0.0,1.0,94.42,94.46,93.39,93.93,18313531.0
2015-08-14,93.54,94.72,93.21,94.42,15929656.0,0.0,1.0,93.54,94.72,93.21,94.42,15929656.0
2015-08-13,94.05,94.73,93.35,93.43,17451768.0,0.0,1.0,94.05,94.73,93.35,93.43,17451768.0
2015-08-12,92.7,94.44,91.19,94.19,27120375.0,0.0,1.0,92.7,94.44,91.19,94.19,27120375.0
2015-08-11,93.73,94.76,92.9006,93.62,22491031.0,0.0,1.0,93.73,94.76,92.9006,93.62,22491031.0
2015-08-10,95.68,95.9,93.63,94.15,21624153.0,0.0,1.0,95.68,95.9,93.63,94.15,21624153.0
2015-08-07,95.38,95.4,93.61,94.3,23199145.0,0.0,1.0,95.38,95.4,93.61,94.3,23199145.0
2015-08-06,97.18,98.74,94.42,95.12,42271318.0,0.0,1.0,97.18,98.74,94.42,95.12,42271318.0
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
2015-08-04,93.79,94.73,93.33,94.06,20136036.0,0.0,1.0,93.79,94.73,93.33,94.06,20136036.0
2015-08-03,93.53,95.08,92.8,94.14,29343117.0,0.0,1.0,93.53,95.08,92.8,94.14,29343117.0
2015-07-31,94.95,96.33,93.95,94.01,46509045.0,0.0,1.0,94.95,96.33,93.95,94.01,46509045.0
2015-07-30,94.91,95.81,91.8,95.21,86211323.0,0.0,1.0,94.91,95.81,91.8,95.21,86211323.0
2015-07-29,96.32,97.28,94.74,96.99,64648320.0,0.0,1.0,96.32,97.28,94.74,96.99,64648320.0
2015-07-28,94.84,95.56,93.31,95.29,35235993.0,0.0,1.0,94.84,95.56,93.31,95.29,35235993.0
2015-07-27,96.58,96.61,93.8301,94.17,38585381.0,0.0,1.0,96.58,96.61,93.8301,94.17,38585381.0
2015-07-24,97.35,97.76,95.88,96.95,33444930.0,0.0,1.0,97.35,97.76,95.88,96.95,33444930.0
2015-07-23,96.96,97.45,94.81,95.44,29418833.0,0.0,1.0,96.96,97.45,94.81,95.44,29418833.0
2015-07-22,96.74,97.58,95.92,97.04,28299518.0,0.0,1.0,96.74,97.58,95.92,97.04,28299518.0
2015-07-21,98.95,99.24,97.1427,98.39,39453332.0,0.0,1.0,98.95,99.24,97.1427,98.39,39453332.0
2015-07-20,95.85,98.6,95.36,97.91,54860541.0,0.0,1.0,95.85,98.6,95.36,97.91,54860541.0
2015-07-17,92.55,95.39,92.54,94.97,54001635.0,0.0,1.0,92.55,95.39,92.54,94.97,54001635.0
2015-07-16,90.28,90.86,89.77,90.85,21804086.0,0.0,1.0,90.28,90.86,89.77,90.85,21804086.0
2015-07-15,90.0,90.99,89.42,89.76,30886601.0,0.0,1.0,90.0,90.99,89.42,89.76,30886601.0
2015-07-14,90.46,90.8,89.65,89.68,26627849.0,0.0,1.0,90.46,90.8,89.65,89.68,26627849.0
2015-07-13,88.66,90.22,88.42,90.1,29976670.0,0.0,1.0,88.66,90.22,88.42,90.1,29976670.0
2015-07-10,87.35,88.22,86.77,87.95,23245873.0,0.0,1.0,87.35,88.22,86.77,87.95,23245873.0
2015-07-09,86.73,87.6,85.6499,85.88,23307402.0,0.0,1.0,86.73,87.6,85.6499,85.88,23307402.0
2015-07-08,86.29,86.75,85.445,85.65,24399340.0,0.0,1.0,86.29,86.75,85.445,85.65,24399340.0
2015-07-07,87.8,87.85,85.23100000000001,87.22,33059921.0,0.0,1.0,87.8,87.85,85.23100000000001,87.22,33059921.0
2015-07-06,86.49,88.1846,86.39,87.55,24635915.0,0.0,1.0,86.49,88.1846,86.39,87.55,24635915.0
2015-07-02,87.4,87.44,86.3401,87.285,16908781.0,0.0,1.0,87.4,87.44,86.3401,87.285,16908781.0
2015-07-01,86.77,87.95,86.49,86.91,25260045.0,0.0,1.0,86.77,87.95,86.49,86.91,25260045.0
2015-06-30,86.6,86.7,85.57,85.765,23233183.0,0.0,1.0,86.6,86.7,85.57,85.765,23233183.0
2015-06-29,86.61,87.5,85.73,85.8,35957872.0,0.0,1.0,86.61,87.5,85.73,85.8,35957872.0
2015-06-26,88.12,88.34,86.8283,88.01,38214647.0,0.0,1.0,88.12,88.34,86.8283,88.01,38214647.0
2015-06-25,89.26,89.4,87.835,87.98,27301967.0,0.0,1.0,89.26,89.4,87.835,87.98,27301967.0
2015-06-24,87.66,89.25,87.45,88.86,41370227.0,0.0,1.0,87.66,89.25,87.45,88.86,41370227.0
2015-06-23,84.96,87.97,84.76,87.88,50667853.0,0.0,1.0,84.96,87.97,84.76,87.88,50667853.0
2015-06-22,83.41,84.97,83.31,84.74,29383079.0,0.0,1.0,83.41,84.97,83.31,84.74,29383079.0
2015-06-19,82.83,82.98,82.12,82.51,23353194.0,0.0,1.0,82.83,82.98,82.12,82.51,23353194.0
2015-06-18,81.64,83.19,81.57,82.905,26782573.0,0.0,1.0,81.64,83.19,81.57,82.905,26782573.0
2015-06-17,81.76,82.22,81.34,81.79,18350287.0,0.0,1.0,81.76,82.22,81.34,81.79,18350287.0
2015-06-16,80.82,81.51,80.45,81.06,13693666.0,0.0,1.0,80.82,81.51,80.45,81.06,13693666.0
2015-06-15,80.55,80.93,80.07,80.71,18805087.0,0.0,1.0,80.55,80.93,80.07,80.71,18805087.0
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
2015-06-08,81.82,82.0,80.13,80.67,16915471.0,0.0,1.0,81.82,82.0,80.13,80.67,16915471.0
2015-06-05,81.87,82.46,81.51,82.14,16143093.0,0.0,1.0,81.87,82.46,81.51,82.14,16143093.0
2015-06-04,82.14,82.95,81.51,82.05,20863877.0,0.0,1.0,82.14,82.95,81.51,82.05,20863877.0
2015-06-03,81.35,82.53,81.25,82.44,31774993.0,0.0,1.0,81.35,82.53,81.25,82.44,31774993.0
2015-06-02,79.76,81.35,79.56,80.445,18923300.0,0.0,1.0,79.76,81.35,79.56,80.445,18923300.0
2015-06-01,79.3,80.38,78.66,80.29,18119012.0,0.0,1.0,79.3,80.38,78.66,80.29,18119012.0
2015-05-29,79.95,80.07,78.88,79.19,16134580.0,0.0,1.0,79.95,80.07,78.88,79.19,16134580.0
2015-05-28,80.25,81.0745,80.0,80.145,11982008.0,0.0,1.0,80.25,81.0745,80.0,80.145,11982008.0
2015-05-27,79.6,80.66,79.43,80.55,14160865.0,0.0,1.0,79.6,80.66,79.43,80.55,14160865.0
2015-05-26,80.43,80.6,79.08,79.335,16321339.0,0.0,1.0,80.43,80.6,79.08,79.335,16321339.0
2015-05-22,80.35,81.31,80.25,80.54,19567937.0,0.0,1.0,80.35,81.31,80.25,80.54,19567937.0
2015-05-21,80.19,80.92,80.08,80.48,13402749.0,0.0,1.0,80.19,80.92,80.08,80.48,13402749.0
2015-05-20,80.47,81.1,79.46,80.55,23056899.0,0.0,1.0,80.47,81.1,79.46,80.55,23056899.0
2015-05-19,81.25,81.69,80.55,80.63,17955389.0,0.0,1.0,81.25,81.69,80.55,80.63,17955389.0
2015-05-18,80.33,81.38,80.23,80.88,21613674.0,0.0,1.0,80.33,81.38,80.23,80.88,21613674.0
2015-05-15,81.41,81.52,80.18,80.42,27069884.0,0.0,1.0,81.41,81.52,80.18,80.42,27069884.0
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
2015-05-13,77.72,78.53,77.65,78.44,21512309.0,0.0,1.0,77.72,78.53,77.65,78.44,21512309.0
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
2015-05-01,79.24,79.76,78.11,78.99,24136358.0,0.0,1.0,79.24,79.76,78.11,78.99,24136358.0
2015-04-30,80.01,80.96,78.32,78.77,28999005.0,0.0,1.0,80.01,80.96,78.32,78.77,28999005.0
2015-04-29,80.01,81.39,79.52,80.465,26430258.0,0.0,1.0,80.01,81.39,79.52,80.465,26430258.0
2015-04-28,81.83,81.9,80.23,80.68,23775344.0,0.0,1.0,81.83,81.9,80.23,80.68,23775344.0
2015-04-27,81.87,82.93,81.63,81.91,25446032.0,0.0,1.0,81.87,82.93,81.63,81.91,25446032.0
2015-04-24,82.77,82.94,81.48,81.53,29660356.0,0.0,1.0,82.77,82.94,81.48,81.53,29660356.0
2015-04-23,84.1,85.59,82.41,82.41,73728080.0,0.0,1.0,84.1,85.59,82.41,82.41,73728080.0
2015-04-22,84.32,84.74,83.65,84.63,45547963.0,0.0,1.0,84.32,84.74,83.65,84.63,45547963.0
2015-04-21,84.0,84.49,83.54,83.62,27171852.0,0.0,1.0,84.0,84.49,83.54,83.62,27171852.0
2015-04-20,81.54,83.15,81.24,83.09,28796761.0,0.0,1.0,81.54,83.15,81.24,83.09,28796761.0
2015-04-17,81.48,82.11,80.37,80.775,24214983.0,0.0,1.0,81.48,82.11,80.37,80.775,24214983.0
2015-04-16,82.47,83.07,82.15,82.31,13769687.0,0.0,1.0,82.47,83.07,82.15,82.31,13769687.0
2015-04-15,83.55,83.66,82.27,82.705,22390943.0,0.0,1.0,83.55,83.66,82.27,82.705,22390943.0
2015-04-14,83.17,83.69,82.44,83.515,19634173.0,0.0,1.0,83.17,83.69,82.44,83.515,19634173.0
2015-04-13,81.93,83.94,81.92,83.01,26883094.0,0.0,1.0,81.93,83.94,81.92,83.01,26883094.0
2015-04-10,82.21,82.61,81.91,82.04,12529738.0,0.0,1.0,82.21,82.61,81.91,82.04,12529738.0
2015-04-09,82.5,82.8,81.71,82.17,15927281.0,0.0,1.0,82.5,82.8,81.71,82.17,15927281.0
2015-04-08,82.63,83.1,81.84,82.275,18966732.0,0.0,1.0,82.63,83.1,81.84,82.275,18966732.0
2015-04-07,82.65,83.42,82.22,82.32,17467042.0,0.0,1.0,82.65,83.42,82.22,82.32,17467042.0
2015-04-06,80.8,82.81,80.8,82.44,19062934.0,0.0,1.0,80.8,82.81,80.8,82.44,19062934.0
2015-04-02,82.25,82.56,81.44,81.555,19664053.0,0.0,1.0,82.25,82.56,81.44,81.555,19664053.0
2015-04-01,82.5,82.72,80.87,81.665,22058167.0,0.0,1.0,82.5,82.72,80.87,81.665,22058167.0
2015-03-31,82.9,83.5,82.21,82.215,19734277.0,0.0,1.0,82.9,83.5,82.21,82.215,19734277.0
2015-03-30,83.81,84.34,82.41,83.195,24527686.0,0.0,1.0,83.81,84.34,82.41,83.195,24527686.0
2015-03-27,83.38,83.95,82.88,83.3,18372582.0,0.0,1.0,83.38,83.95,82.88,83.3,18372582.0
2015-03-26,82.72,83.77,82.14,83.01,32794800.0,0.0,1.0,82.72,83.77,82.14,83.01,32794800.0
2015-03-25,85.5,85.52,82.92,82.92,37436147.0,0.0,1.0,85.5,85.52,82.92,82.92,37436147.0
2015-03-24,84.71,86.0699,84.52,85.31,32576522.0,0.0,1.0,84.71,86.0699,84.52,85.31,32576522.0
2015-03-23,83.92,84.96,83.3,84.43,27357333.0,0.0,1.0,83.92,84.96,83.3,84.43,27357333.0
2015-03-20,83.39,84.6,83.07,83.8,44466323.0,0.0,1.0,83.39,84.6,83.07,83.8,44466323.0
2015-03-19,81.12,83.0,81.0,82.75,42099523.0,0.0,1.0,81.12,83.0,81.0,82.75,42099523.0
2015-03-18,79.25,81.24,79.17,80.91,36912446.0,0.0,1.0,79.25,81.24,79.17,80.91,36912446.0
2015-03-17,78.36,79.78,78.34,79.365,22169969.0,0.0,1.0,78.36,79.78,78.34,79.365,22169969.0
2015-03-16,77.96,78.12,77.36,78.07,19305406.0,0.0,1.0,77.96,78.12,77.36,78.07,19305406.0
2015-03-13,78.6,79.38,77.68,78.05,18557296.0,0.0,1.0,78.6,79.38,77.68,78.05,18557296.0
2015-03-12,78.1,79.05,77.91,78.93,16093319.0,0.0,1.0,78.1,79.05,77.91,78.93,16093319.0
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
2015-03-04,79.3,81.15,78.85,80.895,28126686.0,0.0,1.0,79.3,81.15,78.85,80.895,28126686.0
2015-03-03,79.61,79.7,78.52,79.6,18634973.0,0.0,1.0,79.61,79.7,78.52,79.6,18634973.0
2015-03-02,79.0,79.855,78.52,79.75,21662537.0,0.0,1.0,79.0,79.855,78.52,79.75,21662537.0
2015-02-27,80.68,81.23,78.62,78.97,30739197.0,0.0,1.0,80.68,81.23,78.62,78.97,30739197.0
2015-02-26,79.88,81.37,79.72,80.41,31111891.0,0.0,1.0,79.88,81.37,79.72,80.41,31111891.0
2015-02-25,78.5,80.2,78.5,79.56,25593800.0,0.0,1.0,78.5,80.2,78.5,79.56,25593800.0
2015-02-24,78.5,79.48,78.1,78.45,18897133.0,0.0,1.0,78.5,79.48,78.1,78.45,18897133.0
2015-02-23,79.96,80.19,78.38,78.84,24139056.0,0.0,1.0,79.96,80.19,78.38,78.84,24139056.0
2015-02-20,79.55,80.34,79.2,79.895,36931698.0,0.0,1.0,79.55,80.34,79.2,79.895,36931698.0
2015-02-19,76.986,79.84,76.95,79.42,45851177.0,0.0,1.0,76.986,79.84,76.95,79.42,45851177.0
2015-02-18,75.94,76.9,75.45,76.71,22426421.0,0.0,1.0,75.94,76.9,75.45,76.71,22426421.0
2015-02-17,75.3,76.91,75.08,75.6,25254400.0,0.0,1.0,75.3,76.91,75.08,75.6,25254400.0
2015-02-13,76.46,76.48,75.5,75.74,18621860.0,0.0,1.0,76.46,76.48,75.5,75.74,18621860.0
2015-02-12,76.86,76.87,75.89,76.23,17234976.0,0.0,1.0,76.86,76.87,75.89,76.23,17234976.0
2015-02-11,75.09,76.75,75.03,76.51,20877427.0,0.0,1.0,75.09,76.75,75.03,76.51,20877427.0
2015-02-10,74.85,75.34,74.5,75.19,15811344.0,0.0,1.0,74.85,75.34,74.5,75.19,15811344.0
2015-02-09,74.05,74.83,73.45,74.44,16194322.0,0.0,1.0,74.05,74.83,73.45,74.44,16194322.0
2015-02-06,75.68,75.7,74.25,74.47,21210994.0,0.0,1.0,75.68,75.7,74.25,74.47,21210994.0
2015-02-05,75.71,75.98,75.21,75.615,15062573.0,0.0,1.0,75.71,75.98,75.21,75.615,15062573.0
2015-02-04,75.09,76.35,75.01,75.63,20277368.0,0.0,1.0,75.09,76.35,75.01,75.63,20277368.0
2015-02-03,75.19,75.58,73.86,75.4,26957714.0,0.0,1.0,75.19,75.58,73.86,75.4,26957714.0
2015-02-02,76.11,76.14,73.75,74.99,41955258.0,0.0,1.0,76.11,76.14,73.75,74.99,41955258.0
2015-01-30,78.0,78.16,75.75,75.91,42649491.0,0.0,1.0,78.0,78.16,75.75,75.91,42649491.0
2015-01-29,76.85,78.02,74.21,78.0,61293468.0,0.0,1.0,76.85,78.02,74.21,78.0,61293468.0
2015-01-28,76.9,77.638,76.0,76.24,53306422.0,0.0,1.0,76.9,77.638,76.0,76.24,53306422.0
2015-01-27,76.71,76.88,75.63,75.78,20109977.0,0.0,1.0,76.71,76.88,75.63,75.78,20109977.0
2015-01-26,77.98,78.47,77.29,77.495,19260820.0,0.0,1.0,77.98,78.47,77.29,77.495,19260820.0
2015-01-23,77.65,78.19,77.04,77.83,16746503.0,0.0,1.0,77.65,78.19,77.04,77.83,16746503.0
2015-01-22,77.17,77.75,76.68,77.65,19519458.0,0.0,1.0,77.17,77.75,76.68,77.65,19519458.0
2015-01-21,76.16,77.3,75.85,76.74,25096737.0,0.0,1.0,76.16,77.3,75.85,76.74,25096737.0
2015-01-20,75.72,76.31,74.82,76.24,22821614.0,0.0,1.0,75.72,76.31,74.82,76.24,22821614.0
2015-01-16,74.04,75.32,73.84,75.18,21791529.0,0.0,1.0,74.04,75.32,73.84,75.18,21791529.0
2015-01-15,76.4,76.57,73.54,74.05,34133974.0,0.0,1.0,76.4,76.57,73.54,74.05,34133974.0
2015-01-14,76.42,77.2,76.0291,76.28,25918564.0,0.0,1.0,76.42,77.2,76.0291,76.28,25918564.0
2015-01-13,77.23,78.08,75.85,76.45,25179561.0,0.0,1.0,77.23,78.08,75.85,76.45,25179561.0
2015-01-12,77.84,78.0,76.21,76.72,19190194.0,0.0,1.0,77.84,78.0,76.21,76.72,19190194.0
2015-01-09,78.2,78.62,77.2,77.74,21004109.0,0.0,1.0,78.2,78.62,77.2,77.74,21004109.0
2015-01-08,76.74,78.23,76.08,78.175,23960953.0,0.0,1.0,76.74,78.23,76.08,78.175,23960953.0
2015-01-07,76.76,77.36,75.82,76.15,22045333.0,0.0,1.0,76.76,77.36,75.82,76.15,22045333.0
2015-01-06,77.23,77.59,75.365,76.15,27399288.0,0.0,1.0,77.23,77.59,75.365,76.15,27399288.0
2015-01-05,77.98,79.2455,76.86,77.19,26452191.0,0.0,1.0,77.98,79.2455,76.86,77.19,26452191.0
2015-01-02,78.58,78.93,77.7,78.45,18177475.0,0.0,1.0,78.58,78.93,77.7,78.45,18177475.0
2014-12-31,79.54,79.8,77.86,78.02,20040439.0,0.0,1.0,79.54,79.8,77.86,78.02,20040439.0
2014-12-30,79.85,80.59,79.1,79.22,14370763.0,0.0,1.0,79.85,80.59,79.1,79.22,14370763.0
2014-12-29,80.49,80.96,79.71,80.02,14134666.0,0.0,1.0,80.49,80.96,79.71,80.02,14134666.0
2014-12-26,81.02,81.28,80.51,80.775,10647388.0,0.0,1.0,81.02,81.28,80.51,80.775,10647388.0
2014-12-24,81.03,81.43,80.75,80.77,7685481.0,0.0,1.0,81.03,81.43,80.75,80.77,7685481.0
2014-12-23,82.02,82.17,80.4,80.61,19865820.0,0.0,1.0,82.02,82.17,80.4,80.61,19865820.0
2014-12-22,80.08,81.89,80.0,81.45,31395770.0,0.0,1.0,80.08,81.89,80.0,81.45,31395770.0
2014-12-19,78.75,80.0,78.33,79.88,43334992.0,0.0,1.0,78.75,80.0,78.33,79.88,43334992.0
2014-12-18,76.89,78.4,76.51,78.4,34222081.0,0.0,1.0,76.89,78.4,76.51,78.4,34222081.0
2014-12-17,75.01,76.41,74.9,76.11,29203904.0,0.0,1.0,75.01,76.41,74.9,76.11,29203904.0
2014-12-16,76.19,77.39,74.59,74.69,31554593.0,0.0,1.0,76.19,77.39,74.59,74.69,31554593.0
2014-12-15,78.46,78.58,76.56,76.99,29396532.0,0.0,1.0,78.46,78.58,76.56,76.99,29396532.0
2014-12-12,77.16,78.88,77.02,77.83,28091617.0,0.0,1.0,77.16,78.88,77.02,77.83,28091617.0
2014-12-11,76.52,78.52,76.48,77.73,33492661.0,0.0,1.0,76.52,78.52,76.48,77.73,33492661.0
2014-12-10,76.65,77.55,76.07,76.18,32210532.0,0.0,1.0,76.65,77.55,76.07,76.18,32210532.0
2014-12-09,75.2,76.93,74.78,76.84,25358584.0,0.0,1.0,75.2,76.93,74.78,76.84,25358584.0
2014-12-08,76.18,77.25,75.4,76.52,25733853.0,0.0,1.0,76.18,77.25,75.4,76.52,25733853.0
2014-12-05,75.8,76.76,75.36,76.36,24306446.0,0.0,1.0,75.8,76.76,75.36,76.36,24306446.0
2014-12-04,74.83,75.55,74.66,75.24,14390520.0,0.0,1.0,74.83,75.55,74.66,75.24,14390520.0
2014-12-03,75.38,75.73,74.4,74.88,16689857.0,0.0,1.0,75.38,75.73,74.4,74.88,16689857.0
2014-12-02,75.33,75.91,75.04,75.46,16773884.0,0.0,1.0,75.33,75.91,75.04,75.46,16773884.0
2014-12-01,77.26,77.31,74.8,75.1,31789866.0,0.0,1.0,77.26,77.31,74.8,75.1,31789866.0
2014-11-28,77.67,78.27,77.23,77.7,15992035.0,0.0,1.0,77.67,78.27,77.23,77.7,15992035.0
2014-11-26,75.53,77.78,75.51,77.62,32721585.0,0.0,1.0,75.53,77.78,75.51,77.62,32721585.0
2014-11-25,74.21,75.74,74.13,75.63,32250205.0,0.0,1.0,74.21,75.74,74.13,75.63,32250205.0
2014-11-24,73.54,74.35,73.35,74.01,22103831.0,0.0,1.0,73.54,74.35,73.35,74.01,22103831.0
2014-11-21,74.5,74.5,73.5,73.75,23060382.0,0.0,1.0,74.5,74.5,73.5,73.75,23060382.0
2014-11-20,72.8,73.99,72.51,73.6,19154862.0,0.0,1.0,72.8,73.99,72.51,73.6,19154862.0
2014-11-19,74.01,74.54,73.11,73.33,25441163.0,0.0,1.0,74.01,74.54,73.11,73.33,25441163.0
2014-11-18,74.45,74.8,73.9,74.34,20696643.0,0.0,1.0,74.45,74.8,73.9,74.34,20696643.0
2014-11-17,74.88,75.655,73.88,74.24,28701191.0,0.0,1.0,74.88,75.655,73.88,74.24,28701191.0
2014-11-14,74.27,74.93,74.04,74.88,19476878.0,0.0,1.0,74.27,74.93,74.04,74.88,19476878.0
2014-11-13,74.74,75.24,73.64,74.25,26448451.0,0.0,1.0,74.74,75.24,73.64,74.25,26448451.0
2014-11-12,74.28,75.14,73.54,74.72,26536609.0,0.0,1.0,74.28,75.14,73.54,74.72,26536609.0
2014-11-11,74.95,74.98,74.03,74.61,18735123.0,0.0,1.0,74.95,74.98,74.03,74.61,18735123.0
2014-11-10,75.36,75.4799,74.61,75.0,21575126.0,0.0,1.0,75.36,75.4799,74.61,75.0,21575126.0
2014-11-07,75.39,75.855,75.02,75.6,20774381.0,0.0,1.0,75.39,75.855,75.02,75.6,20774381.0
2014-11-06,74.89,75.6,74.31,75.26,21383194.0,0.0,1.0,74.89,75.6,74.31,75.26,21383194.0
2014-11-05,76.51,76.8,74.42,74.83,35912588.0,0.0,1.0,76.51,76.8,74.42,74.83,35912588.0
2014-11-04,74.23,75.77,73.65,75.76,39326471.0,0.0,1.0,74.23,75.77,73.65,75.76,39326471.0
2014-11-03,75.47,75.52,73.7,73.88,40727330.0,0.0,1.0,75.47,75.52,73.7,73.88,40727330.0
2014-10-31,74.93,75.7,74.45,74.99,44544325.0,0.0,1.0,74.93,75.7,74.45,74.99,44544325.0
2014-10-30,75.05,75.35,72.9,74.11,83269554.0,0.0,1.0,75.05,75.35,72.9,74.11,83269554.0
2014-10-29,75.45,76.88,74.78,75.86,106119520.0,0.0,1.0,75.45,76.88,74.78,75.86,106119520.0
2014-10-28,80.18,81.16,79.57,80.77,74211768.0,0.0,1.0,80.18,81.16,79.57,80.77,74211768.0
2014-10-27,80.74,80.8,79.76,80.28,30168921.0,0.0,1.0,80.74,80.8,79.76,80.28,30168921.0
2014-10-24,80.2,80.8183,79.32,80.67,32247520.0,0.0,1.0,80.2,80.8183,79.32,80.67,32247520.0
2014-10-23,79.38,80.63,79.01,80.04,35055800.0,0.0,1.0,79.38,80.63,79.01,80.04,35055800.0
2014-10-22,78.815,79.85,78.01,78.37,41862393.0,0.0,1.0,78.815,79.85,78.01,78.37,41862393.0
2014-10-21,77.56,78.74,77.15,78.69,32252403.0,0.0,1.0,77.56,78.74,77.15,78.69,32252403.0
2014-10-20,75.6,77.09,75.38,76.95,34701260.0,0.0,1.0,75.6,77.09,75.38,76.95,34701260.0
2014-10-17,74.23,76.0,73.75,75.95,76341638.0,0.0,1.0,74.23,76.0,73.75,75.95,76341638.0
2014-10-16,70.79,73.35,70.58,72.63,53529459.0,0.0,1.0,70.79,73.35,70.58,72.63,53529459.0
2014-10-15,71.69,73.8,70.32,73.21,61528317.0,0.0,1.0,71.69,73.8,70.32,73.21,61528317.0
2014-10-14,74.0,74.18,72.05,73.59,50299288.0,0.0,1.0,74.0,74.18,72.05,73.59,50299288.0
2014-10-13,73.23,74.78,72.52,72.99,43937638.0,0.0,1.0,73.23,74.78,72.52,72.99,43937638.0
2014-10-10,75.59,76.5,72.76,72.91,52146162.0,0.0,1.0,75.59,76.5,72.76,72.91,52146162.0
2014-10-09,77.28,77.7601,75.85,75.91,32487174.0,0.0,1.0,77.28,77.7601,75.85,75.91,32487174.0
2014-10-08,76.18,77.71,75.1,77.52,32975514.0,0.0,1.0,76.18,77.71,75.1,77.52,32975514.0
2014-10-07,77.05,77.95,76.24,76.29,25317488.0,0.0,1.0,77.05,77.95,76.24,76.29,25317488.0
2014-10-06,77.19,77.89,76.85,77.555,25729191.0,0.0,1.0,77.19,77.89,76.85,77.555,25729191.0
2014-10-03,77.76,78.06,77.26,77.44,23340173.0,0.0,1.0,77.76,78.06,77.26,77.44,23340173.0
2014-10-02,76.57,77.48,75.64,77.08,36487612.0,0.0,1.0,76.57,77.48,75.64,77.08,36487612.0
2014-10-01,78.78,78.82,75.9,76.55,55090157.0,0.0,1.0,78.78,78.82,75.9,76.55,55090157.0
2014-09-30,79.35,79.7067,78.6,79.04,35899444.0,0.0,1.0,79.35,79.7067,78.6,79.04,35899444.0
2014-09-29,78.12,79.199,77.91,79.0,34030635.0,0.0,1.0,78.12,79.199,77.91,79.0,34030635.0
2014-09-26,77.59,78.8416,77.33,78.79,28872012.0,0.0,1.0,77.59,78.8416,77.33,78.79,28872012.0
2014-09-25,78.6,78.94,77.13,77.22,37354970.0,0.0,1.0,78.6,78.94,77.13,77.22,37354970.0
2014-09-24,78.1,78.62,77.51,78.535,30596541.0,0.0,1.0,78.1,78.62,77.51,78.535,30596541.0
2014-09-23,76.33,78.63,76.04,78.29,36721000.0,0.0,1.0,76.33,78.63,76.04,78.29,36721000.0
2014-09-22,77.0,77.53,75.95,76.8,31917700.0,0.0,1.0,77.0,77.53,75.95,76.8,31917700.0
2014-09-19,77.4,78.3,76.44,77.91,76638600.0,0.0,1.0,77.4,78.3,76.44,77.91,76638600.0
2014-09-18,76.77,77.33,76.52,77.0,22983300.0,0.0,1.0,76.77,77.33,76.52,77.0,22983300.0
2014-09-17,75.96,77.25,75.57,76.43,28647200.0,0.0,1.0,75.96,77.25,75.57,76.43,28647200.0
2014-09-16,73.52,76.23,73.07,76.08,37672600.0,0.0,1.0,73.52,76.23,73.07,76.08,37672600.0
2014-09-15,77.15,77.25,73.43,74.58,49576900.0,0.0,1.0,77.15,77.25,73.43,74.58,49576900.0
2014-09-12,78.02,78.3,77.1,77.48,26676800.0,0.0,1.0,78.02,78.3,77.1,77.48,26676800.0
2014-09-11,77.13,78.36,77.05,77.92,32219000.0,0.0,1.0,77.13,78.36,77.05,77.92,32219000.0
2014-09-10,76.52,77.95,76.51,77.43,29864000.0,0.0,1.0,76.52,77.95,76.51,77.43,29864000.0
2014-09-09,77.59,78.17,76.2,76.67,28769300.0,0.0,1.0,77.59,78.17,76.2,76.67,28769300.0
2014-09-08,77.26,78.17,77.01,77.89,28149300.0,0.0,1.0,77.26,78.17,77.01,77.89,28149300.0
2014-09-05,76.1,77.38,75.598,77.26,29407300.0,0.0,1.0,76.1,77.38,75.598,77.26,29407300.0
2014-09-04,75.89,76.93,75.53,75.95,26625500.0,0.0,1.0,75.89,76.93,75.53,75.95,26625500.0
2014-09-03,77.14,77.48,75.6,75.83,32330200.0,0.0,1.0,77.14,77.48,75.6,75.83,32330200.0
2014-09-02,75.01,76.7,74.82,76.68,34785800.0,0.0,1.0,75.01,76.7,74.82,76.68,34785800.0
2014-08-29,74.3,74.82,74.01,74.82,26224300.0,0.0,1.0,74.3,74.82,74.01,74.82,26224300.0
2014-08-28,74.0,74.43,73.73,73.855,21922800.0,0.0,1.0,74.0,74.43,73.73,73.855,21922800.0
2014-08-27,75.27,75.49,74.46,74.63,36238700.0,0.0,1.0,75.27,75.49,74.46,74.63,36238700.0
2014-08-26,75.0,75.99,74.73,75.9601,23886100.0,0.0,1.0,75.0,75.99,74.73,75.9601,23886100.0
2014-08-25,74.94,75.28,74.79,75.02,19691100.0,0.0,1.0,74.94,75.28,74.79,75.02,19691100.0
2014-08-22,74.34,74.73,73.57,74.57,20874600.0,0.0,1.0,74.34,74.73,73.57,74.57,20874600.0
2014-08-21,74.92,75.19,74.4149,74.57,20075900.0,0.0,1.0,74.92,75.19,74.4149,74.57,20075900.0
2014-08-20,74.97,75.18,74.62,74.81,22878000.0,0.0,1.0,74.97,75.18,74.62,74.81,22878000.0
2014-08-19,74.81,75.58,74.77,75.29,26618600.0,0.0,1.0,74.81,75.58,74.77,75.29,26618600.0
2014-08-18,74.0,74.72,73.96,74.59,23913200.0,0.0,1.0,74.0,74.72,73.96,74.59,23913200.0
2014-08-15,74.32,74.65,73.0,73.63,38846600.0,0.0,1.0,74.32,74.65,73.0,73.63,38846600.0
2014-08-14,73.97,74.38,73.69,74.296,22182800.0,0.0,1.0,73.97,74.38,73.69,74.296,22182800.0
2014-08-13,73.12,74.25,73.05,73.77,29198500.0,0.0,1.0,73.12,74.25,73.05,73.77,29198500.0
2014-08-12,73.09,73.3301,72.22,72.83,27374400.0,0.0,1.0,73.09,73.3301,72.22,72.83,27374400.0
2014-08-11,73.46,73.91,73.06,73.44,24544100.0,0.0,1.0,73.46,73.91,73.06,73.44,24544100.0
2014-08-08,73.4,73.43,72.56,73.06,27155700.0,0.0,1.0,73.4,73.43,72.56,73.06,27155700.0
2014-08-07,73.0,74.0,72.7,73.17,38093400.0,0.0,1.0,73.0,74.0,72.7,73.17,38093400.0
2014-08-06,72.02,73.72,71.79,72.47,30940200.0,0.0,1.0,72.02,73.72,71.79,72.47,30940200.0
2014-08-05,73.2,73.59,72.18,72.69,34820400.0,0.0,1.0,73.2,73.59,72.18,72.69,34820400.0
2014-08-04,72.36,73.88,72.36,73.51,30656900.0,0.0,1.0,72.36,73.88,72.36,73.51,30656900.0
2014-08-01,72.22,73.22,71.55,72.36,43456400.0,0.0,1.0,72.22,73.22,71.55,72.36,43456400.0
2014-07-31,74.0,74.165,72.44,72.65,43909200.0,0.0,1.0,74.0,74.165,72.44,72.65,43909200.0
2014-07-30,74.21,75.19,74.13,74.67699999999999,36823000.0,0.0,1.0,74.21,75.19,74.13,74.67699999999999,36823000.0
2014-07-29,74.72,74.92,73.4229,73.71,41126900.0,0.0,1.0,74.72,74.92,73.4229,73.71,41126900.0
2014-07-28,75.17,75.5,73.85,74.92,41640000.0,0.0,1.0,75.17,75.5,73.85,74.92,41640000.0
2014-07-25,74.99,75.67,74.66199999999999,75.19,45823100.0,0.0,1.0,74.99,75.67,74.66199999999999,75.19,45823100.0
2014-07-24,75.96,76.74,74.51,74.98,124006900.0,0.0,1.0,75.96,76.74,74.51,74.98,124006900.0
2014-07-23,69.74,71.33,69.61,71.29,77435900.0,0.0,1.0,69.74,71.33,69.61,71.29,77435900.0
2014-07-22,69.76,69.77,68.61,69.27,40301800.0,0.0,1.0,69.76,69.77,68.61,69.27,40301800.0
2014-07-21,68.81,69.96,68.5,69.4,49431600.0,0.0,1.0,68.81,69.96,68.5,69.4,49431600.0
2014-07-18,66.8,68.46,66.16,68.4199,42262200.0,0.0,1.0,66.8,68.46,66.16,68.4199,42262200.0
2014-07-17,67.03,67.85,66.04,66.4099,38024200.0,0.0,1.0,67.03,67.85,66.04,66.4099,38024200.0
2014-07-16,67.54,67.94,67.07,67.66,29541600.0,0.0,1.0,67.54,67.94,67.07,67.66,29541600.0
2014-07-15,67.96,68.0899,66.26,67.165,44213200.0,0.0,1.0,67.96,68.0899,66.26,67.165,44213200.0
2014-07-14,67.13,68.17,66.9,67.9,38468000.0,0.0,1.0,67.13,68.17,66.9,67.9,38468000.0
2014-07-11,65.28,66.59,64.79,66.34,39167800.0,0.0,1.0,65.28,66.59,64.79,66.34,39167800.0
2014-07-10,63.31,65.34,63.05,64.8725,44388200.0,0.0,1.0,63.31,65.34,63.05,64.8725,44388200.0
2014-07-09,63.41,65.12,63.15,64.97,51378000.0,0.0,1.0,63.41,65.12,63.15,64.97,51378000.0
2014-07-08,65.06,65.56,62.21,62.76,68855600.0,0.0,1.0,65.06,65.56,62.21,62.76,68855600.0
2014-07-07,66.3,66.57,65.12,65.29,28707100.0,0.0,1.0,66.3,66.57,65.12,65.29,28707100.0
2014-07-03,66.855,67.0,65.76,66.29,25203200.0,0.0,1.0,66.855,67.0,65.76,66.29,25203200.0
2014-07-02,68.04,68.3,65.79,66.45,41805900.0,0.0,1.0,68.04,68.3,65.79,66.45,41805900.0
2014-07-01,67.58,68.44,67.39,68.06,33166100.0,0.0,1.0,67.58,68.44,67.39,68.06,33166100.0
2014-06-30,67.46,67.92,67.13,67.29,27102800.0,0.0,1.0,67.46,67.92,67.13,67.29,27102800.0
2014-06-27,67.31,67.7,66.84,67.6,46444300.0,0.0,1.0,67.31,67.7,66.84,67.6,46444300.0
2014-06-26,68.0,68.0,66.9,67.13,47646700.0,0.0,1.0,68.0,68.0,66.9,67.13,47646700.0
2014-06-25,65.58,67.48,65.57,67.44,44245500.0,0.0,1.0,65.58,67.48,65.57,67.44,44245500.0
2014-06-24,65.36,67.17,65.27,65.72,57284100.0,0.0,1.0,65.36,67.17,65.27,65.72,57284100.0
2014-06-23,64.32,65.66,64.22,65.37,34434000.0,0.0,1.0,64.32,65.66,64.22,65.37,34434000.0
2014-06-20,64.46,64.81,63.35,64.5,46407900.0,0.0,1.0,64.46,64.81,63.35,64.5,46407900.0
2014-06-19,65.46,65.5756,64.21,64.3415,34133800.0,0.0,1.0,65.46,65.5756,64.21,64.3415,34133800.0
2014-06-18,64.49,65.75,64.05,65.6,35493200.0,0.0,1.0,64.49,65.75,64.05,65.6,35493200.0
2014-06-17,64.1,64.88,63.93,64.4,27636500.0,0.0,1.0,64.1,64.88,63.93,64.4,27636500.0
2014-06-16,64.16,64.88,63.75,64.19,30856800.0,0.0,1.0,64.16,64.88,63.75,64.19,30856800.0
2014-06-13,64.7,64.97,63.83,64.5,29383800.0,0.0,1.0,64.7,64.97,63.83,64.5,29383800.0
2014-06-12,65.85,66.47,64.06,64.2901,55642800.0,0.0,1.0,65.85,66.47,64.06,64.2901,55642800.0
2014-06-11,65.32,65.8,64.9,65.781,44158300.0,0.0,1.0,65.32,65.8,64.9,65.781,44158300.0
2014-06-10,63.53,65.82,63.5,65.77,69206900.0,0.0,1.0,63.53,65.82,63.5,65.77,69206900.0
2014-06-09,62.4,63.34,61.79,62.88,37573600.0,0.0,1.0,62.4,63.34,61.79,62.88,37573600.0
2014-06-06,63.37,63.48,62.15,62.5,42386300.0,0.0,1.0,63.37,63.48,62.15,62.5,42386300.0
2014-06-05,63.66,64.36,62.82,63.18600000000001,47352000.0,0.0,1.0,63.66,64.36,62.82,63.18600000000001,47352000.0
2014-06-04,62.45,63.59,62.07,63.34,36514000.0,0.0,1.0,62.45,63.59,62.07,63.34,36514000.0
2014-06-03,62.62,63.42,62.32,62.87,32217000.0,0.0,1.0,62.62,63.42,62.32,62.87,32217000.0
2014-06-02,63.23,63.59,62.05,63.08,35947400.0,0.0,1.0,63.23,63.59,62.05,63.08,35947400.0
2014-05-30,63.95,64.17,62.56,63.3,45253500.0,0.0,1.0,63.95,64.17,62.56,63.3,45253500.0
2014-05-29,63.84,64.3,63.51,63.83,42700000.0,0.0,1.0,63.84,64.3,63.51,63.83,42700000.0
2014-05-28,63.39,64.14,62.62,63.51,47795000.0,0.0,1.0,63.39,64.14,62.62,63.51,47795000.0
2014-05-27,61.62,63.51,61.57,63.48,55682000.0,0.0,1.0,61.62,63.51,61.57,63.48,55682000.0
2014-05-23,60.41,61.45,60.15,61.351000000000006,38294000.0,0.0,1.0,60.41,61.45,60.15,61.351000000000006,38294000.0
2014-05-22,60.94,61.48,60.4,60.52,54200000.0,0.0,1.0,60.94,61.48,60.4,60.52,54200000.0
2014-05-21,58.56,60.5,58.25,60.49,58992000.0,0.0,1.0,58.56,60.5,58.25,60.49,58992000.0
2014-05-20,59.5,60.19,58.18,58.56,53931000.0,0.0,1.0,59.5,60.19,58.18,58.56,53931000.0
2014-05-19,57.89,59.56,57.57,59.21,43034000.0,0.0,1.0,57.89,59.56,57.57,59.21,43034000.0
2014-05-16,58.31,58.45,57.31,58.0199,47933000.0,0.0,1.0,58.31,58.45,57.31,58.0199,47933000.0
2014-05-15,59.26,59.38,57.52,57.919,56814000.0,0.0,1.0,59.26,59.38,57.52,57.919,56814000.0
2014-05-14,59.53,60.45,58.95,59.23,47429000.0,0.0,1.0,59.53,60.45,58.95,59.23,47429000.0
2014-05-13,59.66,60.89,59.51,59.83,48525000.0,0.0,1.0,59.66,60.89,59.51,59.83,48525000.0
2014-05-12,57.98,59.9,57.98,59.83,48575000.0,0.0,1.0,57.98,59.9,57.98,59.83,48575000.0
2014-05-09,56.85,57.65,56.38,57.24,52584000.0,0.0,1.0,56.85,57.65,56.38,57.24,52584000.0
2014-05-08,57.23,58.82,56.5,56.76,61251000.0,0.0,1.0,57.23,58.82,56.5,56.76,61251000.0
2014-05-07,58.77,59.3,56.26,57.39,78587000.0,0.0,1.0,58.77,59.3,56.26,57.39,78587000.0
2014-05-06,60.98,61.15,58.49,58.53,55901000.0,0.0,1.0,60.98,61.15,58.49,58.53,55901000.0
2014-05-05,59.67,61.35,59.18,61.22,46057000.0,0.0,1.0,59.67,61.35,59.18,61.22,46057000.0
2014-05-02,61.3,61.89,60.18,60.46,54189000.0,0.0,1.0,61.3,61.89,60.18,60.46,54189000.0
2014-05-01,60.43,62.28,60.21,61.15,82429000.0,0.0,1.0,60.43,62.28,60.21,61.15,82429000.0
2014-04-30,57.58,59.85,57.16,59.78,76093000.0,0.0,1.0,57.58,59.85,57.16,59.78,76093000.0
2014-04-29,56.09,58.28,55.84,58.15,75557000.0,0.0,1.0,56.09,58.28,55.84,58.15,75557000.0
2014-04-28,58.05,58.31,54.66,56.14,107758000.0,0.0,1.0,58.05,58.31,54.66,56.14,107758000.0
2014-04-25,59.97,60.01,57.57,57.71,92502000.0,0.0,1.0,59.97,60.01,57.57,57.71,92502000.0
2014-04-24,63.6,63.65,59.77,60.87,138769000.0,0.0,1.0,63.6,63.65,59.77,60.87,138769000.0
2014-04-23,63.45,63.48,61.26,61.36,96565000.0,0.0,1.0,63.45,63.48,61.26,61.36,96565000.0
2014-04-22,62.65,63.44,62.22,63.0301,60631000.0,0.0,1.0,62.65,63.44,62.22,63.0301,60631000.0
2014-04-21,59.46,61.24,59.15,61.24,60364000.0,0.0,1.0,59.46,61.24,59.15,61.24,60364000.0
2014-04-17,59.3,60.58,58.72,58.94,88040000.0,0.0,1.0,59.3,60.58,58.72,58.94,88040000.0
2014-04-16,59.79,60.19,57.74,59.72,78774000.0,0.0,1.0,59.79,60.19,57.74,59.72,78774000.0
2014-04-15,59.29,59.68,55.88,59.09,108623000.0,0.0,1.0,59.29,59.68,55.88,59.09,108623000.0
2014-04-14,60.09,60.45,57.78,58.89,72325000.0,0.0,1.0,60.09,60.45,57.78,58.89,72325000.0
2014-04-11,57.6,60.31,57.31,58.53,91452000.0,0.0,1.0,57.6,60.31,57.31,58.53,91452000.0
2014-04-10,63.08,63.18,58.68,59.16,114988000.0,0.0,1.0,63.08,63.18,58.68,59.16,114988000.0
2014-04-09,59.63,62.4558,59.1882,62.41,100215000.0,0.0,1.0,59.63,62.4558,59.1882,62.41,100215000.0
2014-04-08,57.68,58.71,57.17,58.1901,78836000.0,0.0,1.0,57.68,58.71,57.17,58.1901,78836000.0
2014-04-07,55.9,58.0,55.44,56.95,108488000.0,0.0,1.0,55.9,58.0,55.44,56.95,108488000.0
2014-04-04,59.94,60.2,56.32,56.748999999999995,125214400.0,0.0,1.0,59.94,60.2,56.32,56.748999999999995,125214400.0
2014-04-03,62.55,63.17,59.13,59.49,83859000.0,0.0,1.0,62.55,63.17,59.13,59.49,83859000.0
2014-04-02,63.21,63.91,62.21,62.72,66277000.0,0.0,1.0,63.21,63.91,62.21,62.72,66277000.0
2014-04-01,60.46,62.66,60.24,62.62,59291000.0,0.0,1.0,60.46,62.66,60.24,62.62,59291000.0
2014-03-31,60.78,61.52,59.87,60.24,53011000.0,0.0,1.0,60.78,61.52,59.87,60.24,53011000.0
2014-03-28,61.34,61.95,59.335,60.01,67052000.0,0.0,1.0,61.34,61.95,59.335,60.01,67052000.0
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
2014-03-26,64.74,64.95,60.37,60.385,97503900.0,0.0,1.0,64.74,64.95,60.37,60.385,97503900.0
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
2014-03-21,67.53,67.92,66.1786,67.24,59999900.0,0.0,1.0,67.53,67.92,66.1786,67.24,59999900.0
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
2014-03-19,69.17,69.29,67.465,68.24,43981000.0,0.0,1.0,69.17,69.29,67.465,68.24,43981000.0
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
2014-03-17,68.18,68.95,66.62,68.7399,52197000.0,0.0,1.0,68.18,68.95,66.62,68.7399,52197000.0
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
2014-03-12,69.86,71.35,69.0,70.8799,46340500.0,0.0,1.0,69.86,71.35,69.0,70.8799,46340500.0
2014-03-11,72.5,72.59,69.96,70.1,59408300.0,0.0,1.0,72.5,72.59,69.96,70.1,59408300.0
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
2014-02-20,67.73,70.11,65.727,69.63,130928900.0,0.0,1.0,67.73,70.11,65.727,69.63,130928900.0
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
2014-02-18,66.94,67.5397,66.07,67.3,43809900.0,0.0,1.0,66.94,67.5397,66.07,67.3,43809900.0
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
2014-02-11,63.75,65.0,63.35,64.851,45675600.0,0.0,1.0,63.75,65.0,63.35,64.851,45675600.0
2014-02-10,64.3,64.49,63.473,63.548,43666100.0,0.0,1.0,64.3,64.49,63.473,63.548,43666100.0
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
2014-01-27,54.73,54.9401,51.85,53.55,73924100.0,0.0,1.0,54.73,54.9401,51.85,53.55,73924100.0
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
2014-01-23,56.37,56.68,55.6855,56.63,47951800.0,0.0,1.0,56.37,56.68,55.6855,56.63,47951800.0
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
2014-01-03,55.02,55.65,54.53,54.556999999999995,38246200.0,0.0,1.0,55.02,55.65,54.53,54.556999999999995,38246200.0
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
2013-12-31,54.12,54.86,53.91,54.648999999999994,43076200.0,0.0,1.0,54.12,54.86,53.91,54.648999999999994,43076200.0
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
2013-12-19,54.33,55.19,53.95,55.05,89753200.0,0.0,1.0,54.33,55.19,53.95,55.05,89753200.0
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
2013-12-12,51.045,52.07,50.66,51.83,92723000.0,0.0,1.0,51.045,52.07,50.66,51.83,92723000.0
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
2013-12-10,48.64,50.77,48.54,50.245,68479000.0,0.0,1.0,48.64,50.77,48.54,50.245,68479000.0
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
2013-12-04,46.46,48.77,46.26,48.62,60890000.0,0.0,1.0,46.46,48.77,46.26,48.62,60890000.0
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
2013-11-21,46.99,47.46,46.685,46.7,34886000.0,0.0,1.0,46.99,47.46,46.685,46.7,34886000.0
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
2013-11-12,46.0,47.37,45.83,46.605,68196000.0,0.0,1.0,46.0,47.37,45.83,46.605,68196000.0
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
2013-11-05,47.79,50.18,47.51,50.105,76835000.0,0.0,1.0,47.79,50.18,47.51,50.105,76835000.0
2013-11-04,49.365,49.75,48.02,48.22,80371000.0,0.0,1.0,49.365,49.75,48.02,48.22,80371000.0
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
2013-10-31,47.155,52.0,46.5,50.205,248809000.0,0.0,1.0,47.155,52.0,46.5,50.205,248809000.0
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
2013-10-29,50.73,50.79,49.25,49.395,102143000.0,0.0,1.0,50.73,50.79,49.25,49.395,102143000.0
2013-10-28,51.54,51.7,49.61,50.229,73472000.0,0.0,1.0,51.54,51.7,49.61,50.229,73472000.0
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
2013-10-24,52.38,52.84,51.5928,52.445,46775000.0,0.0,1.0,52.38,52.84,51.5928,52.445,46775000.0
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
2013-10-22,54.33,54.76,52.2,52.675,83204000.0,0.0,1.0,54.33,54.76,52.2,52.675,83204000.0
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
2013-10-18,54.18,54.825,53.6,54.22,88260000.0,0.0,1.0,54.18,54.825,53.6,54.22,88260000.0
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
2013-10-16,50.04,51.24,49.9,51.135,64678000.0,0.0,1.0,50.04,51.24,49.9,51.135,64678000.0
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
2013-10-10,47.865,49.68,47.83,49.05,99774000.0,0.0,1.0,47.865,49.68,47.83,49.05,99774000.0
2013-10-09,47.375,47.84,45.26,46.77,147297000.0,0.0,1.0,47.375,47.84,45.26,46.77,147297000.0
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
2013-10-07,50.73,51.29,50.4,50.515,57204000.0,0.0,1.0,50.73,51.29,50.4,50.515,57204000.0
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
2013-10-03,50.47,50.72,49.06,49.183,82045000.0,0.0,1.0,50.47,50.72,49.06,49.183,82045000.0
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
2013-09-24,48.505,49.66,48.16,48.45,136716100.0,0.0,1.0,48.505,49.66,48.16,48.45,136716100.0
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
2013-09-18,44.84,45.47,44.395,45.23,79317000.0,0.0,1.0,44.84,45.47,44.395,45.23,79317000.0
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
2013-09-05,41.79,42.765,41.77,42.66,50035400.0,0.0,1.0,41.79,42.765,41.77,42.66,50035400.0
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
2013-09-03,41.84,42.165,41.51,41.87,48774900.0,0.0,1.0,41.84,42.165,41.51,41.87,48774900.0
2013-08-30,42.025,42.26,41.06,41.294,67735100.0,0.0,1.0,42.025,42.26,41.06,41.294,67735100.0
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
2013-08-28,39.96,40.85,39.88,40.548,57918200.0,0.0,1.0,39.96,40.85,39.88,40.548,57918200.0
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
2013-08-21,38.38,38.85,38.145,38.32,46116900.0,0.0,1.0,38.38,38.85,38.145,38.32,46116900.0
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
2013-08-15,36.36,37.07,36.0201,36.56,56521100.0,0.0,1.0,36.36,37.07,36.0201,36.56,56521100.0
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
2013-08-13,38.24,38.32,36.77,37.019,65379200.0,0.0,1.0,38.24,38.32,36.77,37.019,65379200.0
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
2013-08-05,38.43,39.32,38.25,39.189,79994800.0,0.0,1.0,38.43,39.32,38.25,39.189,79994800.0
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
2013-08-01,37.3,38.29,36.92,37.489000000000004,106066500.0,0.0,1.0,37.3,38.29,36.92,37.489000000000004,106066500.0
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
2013-07-30,35.65,37.96,35.32,37.626999999999995,173582800.0,0.0,1.0,35.65,37.96,35.32,37.626999999999995,173582800.0
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
2013-07-25,33.545,34.88,32.75,34.359,365457900.0,0.0,1.0,33.545,34.88,32.75,34.359,365457900.0
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
2013-07-22,25.99,26.13,25.72,26.045,27526300.0,0.0,1.0,25.99,26.13,25.72,26.045,27526300.0
2013-07-19,25.82,26.1077,25.6,25.881,46539700.0,0.0,1.0,25.82,26.1077,25.6,25.881,46539700.0
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
2013-07-01,24.9694,25.0601,24.62,24.81,20582200.0,0.0,1.0,24.9694,25.0601,24.62,24.81,20582200.0
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
2013-06-24,23.95,24.11,23.38,23.935,40626000.0,0.0,1.0,23.95,24.11,23.38,23.935,40626000.0
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
2013-06-20,24.28,24.745,23.65,23.9,42765600.0,0.0,1.0,24.28,24.745,23.65,23.9,42765600.0
2013-06-19,24.2,25.19,24.1,24.309,31790600.0,0.0,1.0,24.2,25.19,24.1,24.309,31790600.0
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
2013-06-17,23.91,24.25,23.75,24.022,33664500.0,0.0,1.0,23.91,24.25,23.75,24.022,33664500.0
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
2013-06-13,23.72,23.83,23.265,23.73,31189300.0,0.0,1.0,23.72,23.83,23.265,23.73,31189300.0
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
2013-06-07,23.03,23.4,22.86,23.291,38699200.0,0.0,1.0,23.03,23.4,22.86,23.291,38699200.0
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
2013-06-05,23.35,23.705,22.79,22.899,53819700.0,0.0,1.0,23.35,23.705,22.79,22.899,53819700.0
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
2013-06-03,24.265,24.32,23.71,23.848000000000003,35733800.0,0.0,1.0,24.265,24.32,23.71,23.848000000000003,35733800.0
2013-05-31,24.63,24.95,24.27,24.348000000000003,35925000.0,0.0,1.0,24.63,24.95,24.27,24.348000000000003,35925000.0
2013-05-30,24.13,24.779,23.93,24.55,60733200.0,0.0,1.0,24.13,24.779,23.93,24.55,60733200.0
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
2013-05-24,24.97,24.97,24.08,24.3125,58727900.0,0.0,1.0,24.97,24.97,24.08,24.3125,58727900.0
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
2013-05-22,25.65,25.85,24.92,25.159000000000002,45314500.0,0.0,1.0,25.65,25.85,24.92,25.159000000000002,45314500.0
2013-05-21,25.87,26.075,25.59,25.66,26261300.0,0.0,1.0,25.87,26.075,25.59,25.66,26261300.0
2013-05-20,26.18,26.19,25.69,25.759,42402900.0,0.0,1.0,26.18,26.19,25.69,25.759,42402900.0
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
2013-05-14,26.8854,27.28,26.82,27.07,24930300.0,0.0,1.0,26.8854,27.28,26.82,27.07,24930300.0
2013-05-13,26.6,27.325,26.531,26.82,29068800.0,0.0,1.0,26.6,27.325,26.531,26.82,29068800.0
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
2013-05-07,27.55,27.85,26.85,26.889,41259100.0,0.0,1.0,27.55,27.85,26.85,26.889,41259100.0
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
2013-05-03,29.04,29.07,28.15,28.311,58506400.0,0.0,1.0,29.04,29.07,28.15,28.311,58506400.0
2013-05-02,28.0099,29.02,27.98,28.97,104257000.0,0.0,1.0,28.0099,29.02,27.98,28.97,104257000.0
2013-05-01,27.85,27.915,27.31,27.43,64567600.0,0.0,1.0,27.85,27.915,27.31,27.43,64567600.0
2013-04-30,27.13,27.85,27.005,27.769000000000002,36245700.0,0.0,1.0,27.13,27.85,27.005,27.769000000000002,36245700.0
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
2013-04-23,26.215,26.33,25.77,25.98,25191500.0,0.0,1.0,26.215,26.33,25.77,25.98,25191500.0
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
2013-04-17,26.65,27.2,26.39,26.625,26440600.0,0.0,1.0,26.65,27.2,26.39,26.625,26440600.0
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
2013-04-11,27.48,28.1,27.25,28.0175,33368500.0,0.0,1.0,27.48,28.1,27.25,28.0175,33368500.0
2013-04-10,27.0099,27.84,26.9,27.57,45949400.0,0.0,1.0,27.0099,27.84,26.9,27.57,45949400.0
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
2013-04-08,27.19,27.2,26.63,26.849,27256000.0,0.0,1.0,27.19,27.2,26.63,26.849,27256000.0
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
2013-04-04,26.62,27.2301,26.11,27.0725,82016800.0,0.0,1.0,26.62,27.2301,26.11,27.0725,82016800.0
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
2013-03-26,25.08,25.48,25.03,25.205,26957200.0,0.0,1.0,25.08,25.48,25.03,25.205,26957200.0
2013-03-25,25.75,25.8,25.078000000000003,25.131,39199000.0,0.0,1.0,25.75,25.8,25.078000000000003,25.131,39199000.0
2013-03-22,25.796,26.01,25.63,25.73,18456300.0,0.0,1.0,25.796,26.01,25.63,25.73,18456300.0
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
2013-03-15,27.03,27.06,26.56,26.645,31597400.0,0.0,1.0,27.03,27.06,26.56,26.645,31597400.0
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
2013-03-08,28.425,28.47,27.73,27.96,44198900.0,0.0,1.0,28.425,28.47,27.73,27.96,44198900.0
2013-03-07,27.57,28.675,27.47,28.578000000000003,74540200.0,0.0,1.0,27.57,28.675,27.47,28.578000000000003,74540200.0
2013-03-06,28.1,28.13,27.35,27.4525,33532600.0,0.0,1.0,28.1,28.13,27.35,27.4525,33532600.0
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
2013-03-01,27.05,28.1164,26.81,27.78,54064800.0,0.0,1.0,27.05,28.1164,26.81,27.78,54064800.0
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
2013-02-21,28.28,28.55,27.15,27.283,49642300.0,0.0,1.0,28.28,28.55,27.15,27.283,49642300.0
2013-02-20,28.92,29.05,28.33,28.462,42098200.0,0.0,1.0,28.92,29.05,28.33,28.462,42098200.0
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
2013-02-13,27.36,28.32,27.31,27.9075,50164000.0,0.0,1.0,27.36,28.32,27.31,27.9075,50164000.0
2013-02-12,27.67,28.16,27.1,27.37,93498700.0,0.0,1.0,27.67,28.16,27.1,27.37,93498700.0
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
2013-02-08,28.89,29.17,28.51,28.545,37708800.0,0.0,1.0,28.89,29.17,28.51,28.545,37708800.0
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
2013-02-04,29.06,29.2,28.01,28.109,92362200.0,0.0,1.0,29.06,29.2,28.01,28.109,92362200.0
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
2013-01-31,29.15,31.47,28.74,30.980999999999998,190744900.0,0.0,1.0,29.15,31.47,28.74,30.980999999999998,190744900.0
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
2013-01-28,31.88,32.5063,31.81,32.469,59682500.0,0.0,1.0,31.88,32.5063,31.81,32.469,59682500.0
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
2013-01-22,29.75,30.89,29.74,30.729,55243300.0,0.0,1.0,29.75,30.89,29.74,30.729,55243300.0
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
2013-01-14,32.08,32.21,30.62,30.9475,98892800.0,0.0,1.0,32.08,32.21,30.62,30.9475,98892800.0
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
2013-01-08,29.51,29.6,28.86,29.0607,45871300.0,0.0,1.0,29.51,29.6,28.86,29.0607,45871300.0
2013-01-07,28.69,29.79,28.65,29.4213,83781800.0,0.0,1.0,28.69,29.79,28.65,29.4213,83781800.0
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
2012-12-31,26.2,26.99,26.11,26.6197,60374500.0,0.0,1.0,26.2,26.99,26.11,26.6197,60374500.0
2012-12-28,25.48,26.11,25.15,25.9112,56574800.0,0.0,1.0,25.48,26.11,25.15,25.9112,56574800.0
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
2012-12-26,27.03,27.18,26.375,26.51,33175400.0,0.0,1.0,27.03,27.18,26.375,26.51,33175400.0
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
2012-12-14,28.18,28.33,26.76,26.811999999999998,91631600.0,0.0,1.0,28.18,28.33,26.76,26.811999999999998,91631600.0
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
2012-12-12,28.0,28.14,27.37,27.5801,46704200.0,0.0,1.0,28.0,28.14,27.37,27.5801,46704200.0
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
2012-12-07,27.07,27.78,26.84,27.485,51751900.0,0.0,1.0,27.07,27.78,26.84,27.485,51751900.0
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
2012-12-03,27.9999,28.88,26.98,27.04,123526100.0,0.0,1.0,27.9999,28.88,26.98,27.04,123526100.0
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
2012-11-26,24.935,26.09,24.81,25.94,123865000.0,0.0,1.0,24.935,26.09,24.81,25.94,123865000.0
2012-11-23,24.58,24.68,23.88,23.998,29520900.0,0.0,1.0,24.58,24.68,23.88,23.998,29520900.0
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
2012-11-19,23.955,24.12,22.82,22.92,85021300.0,0.0,1.0,23.955,24.12,22.82,22.92,85021300.0
2012-11-16,22.25,23.93,22.18,23.5607,107182200.0,0.0,1.0,22.25,23.93,22.18,23.5607,107182200.0
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
2012-11-13,19.605,20.11,19.56,19.86,71775100.0,0.0,1.0,19.605,20.11,19.56,19.86,71775100.0
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
2012-11-09,19.955,20.0,19.13,19.21,42295500.0,0.0,1.0,19.955,20.0,19.13,19.21,42295500.0
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
2012-11-06,21.24,21.37,20.99,21.1712,29062700.0,0.0,1.0,21.24,21.37,20.99,21.1712,29062700.0
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
2012-10-26,22.4,22.88,21.88,21.9425,73175800.0,0.0,1.0,22.4,22.88,21.88,21.9425,73175800.0
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
2012-10-24,24.13,24.25,22.85,23.2299,228949900.0,0.0,1.0,24.13,24.25,22.85,23.2299,228949900.0
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
2012-10-22,19.25,19.43,19.05,19.320999999999998,32447300.0,0.0,1.0,19.25,19.43,19.05,19.320999999999998,32447300.0
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
2012-10-18,19.7,19.79,18.89,18.975,52157400.0,0.0,1.0,19.7,19.79,18.89,18.975,52157400.0
2012-10-17,19.5,20.48,19.3718,19.88,44074500.0,0.0,1.0,19.5,20.48,19.3718,19.88,44074500.0
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
2012-10-12,19.75,19.8,19.48,19.5181,18809400.0,0.0,1.0,19.75,19.8,19.48,19.5181,18809400.0
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
2012-10-09,20.39,20.55,19.97,20.227,27161800.0,0.0,1.0,20.39,20.55,19.97,20.227,27161800.0
2012-10-08,20.4,20.75,20.155,20.4,32236700.0,0.0,1.0,20.4,20.75,20.155,20.4,32236700.0
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
2012-10-04,22.32,22.4,21.41,21.9475,46892100.0,0.0,1.0,22.32,22.4,21.41,21.9475,46892100.0
2012-10-03,22.295,22.49,21.8,21.83,32000100.0,0.0,1.0,22.295,22.49,21.8,21.83,32000100.0
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
2012-09-26,20.145,20.78,19.8,20.62,38271900.0,0.0,1.0,20.145,20.78,19.8,20.62,38271900.0
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
2012-09-24,21.78,21.98,20.3625,20.79,79106500.0,0.0,1.0,21.78,21.98,20.3625,20.79,79106500.0
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
2012-09-13,20.955,21.48,20.61,20.713,65041600.0,0.0,1.0,20.955,21.48,20.61,20.713,65041600.0
2012-09-12,20.76,21.16,20.28,20.930999999999997,121584000.0,0.0,1.0,20.76,21.16,20.28,20.930999999999997,121584000.0
2012-09-11,18.92,19.581,18.85,19.43,50508200.0,0.0,1.0,18.92,19.581,18.85,19.43,50508200.0
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
2012-09-06,18.74,19.2617,18.72,18.96,46066500.0,0.0,1.0,18.74,19.2617,18.72,18.96,46066500.0
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
2012-09-04,18.08,18.27,17.55,17.729,46622400.0,0.0,1.0,18.08,18.27,17.55,17.729,46622400.0
2012-08-31,18.68,18.7,18.03,18.058,58764200.0,0.0,1.0,18.68,18.7,18.03,18.058,58764200.0
2012-08-30,19.27,19.45,19.06,19.0885,30647500.0,0.0,1.0,19.27,19.45,19.06,19.0885,30647500.0
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
2012-08-24,19.52,19.68,19.25,19.409000000000002,29622200.0,0.0,1.0,19.52,19.68,19.25,19.409000000000002,29622200.0
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
2012-08-22,19.36,19.53,18.96,19.439,49892200.0,0.0,1.0,19.36,19.53,18.96,19.439,49892200.0
2012-08-21,19.58,19.98,19.09,19.159000000000002,70640600.0,0.0,1.0,19.58,19.98,19.09,19.159000000000002,70640600.0
2012-08-20,19.05,20.13,18.75,20.011,101186600.0,0.0,1.0,19.05,20.13,18.75,20.011,101186600.0
2012-08-17,20.005,20.08,19.0,19.05,129293400.0,0.0,1.0,20.005,20.08,19.0,19.05,129293400.0
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
2012-08-10,21.41,21.82,21.13,21.807,25794700.0,0.0,1.0,21.41,21.82,21.13,21.807,25794700.0
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
2012-07-30,23.995,24.04,23.03,23.15,29285900.0,0.0,1.0,23.995,24.04,23.03,23.15,29285900.0
2012-07-27,23.19,24.54,22.28,23.705,123102300.0,0.0,1.0,23.19,24.54,22.28,23.705,123102300.0
2012-07-26,27.75,28.23,26.73,26.845,64597400.0,0.0,1.0,27.75,28.23,26.73,26.845,64597400.0
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
2012-07-16,30.5,30.5,28.21,28.245,24672100.0,0.0,1.0,30.5,30.5,28.21,28.245,24672100.0
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
2012-07-10,32.43,32.48,31.1599,31.47,14269500.0,0.0,1.0,32.43,32.48,31.1599,31.47,14269500.0
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
2012-07-05,31.32,31.625,31.02,31.47,10032100.0,0.0,1.0,31.32,31.625,31.02,31.47,10032100.0
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
2012-07-02,31.25,31.73,30.55,30.771,14122000.0,0.0,1.0,31.25,31.73,30.55,30.771,14122000.0
2012-06-29,31.92,31.99,30.76,31.095,19526900.0,0.0,1.0,31.92,31.99,30.76,31.095,19526900.0
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
2012-06-20,31.92,31.9288,31.15,31.6,15553600.0,0.0,1.0,31.92,31.9288,31.15,31.6,15553600.0
2012-06-19,31.535,32.18,30.7,31.910999999999998,30849000.0,0.0,1.0,31.535,32.18,30.7,31.910999999999998,30849000.0
2012-06-18,29.955,32.08,29.41,31.41,42978900.0,0.0,1.0,29.955,32.08,29.41,31.41,42978900.0
2012-06-15,28.505,30.1,28.35,30.014,43563800.0,0.0,1.0,28.505,30.1,28.35,30.014,43563800.0
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
2012-06-11,27.18,28.07,26.835,27.005,28219600.0,0.0,1.0,27.18,28.07,26.835,27.005,28219600.0
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
2012-06-05,26.7,27.76,25.75,25.869,42473400.0,0.0,1.0,26.7,27.76,25.75,25.869,42473400.0
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
2012-06-01,28.892,29.15,27.39,27.72,41855500.0,0.0,1.0,28.892,29.15,27.39,27.72,41855500.0
2012-05-31,28.545,29.67,26.83,29.6,111639200.0,0.0,1.0,28.545,29.67,26.83,29.6,111639200.0
2012-05-30,28.695,29.55,27.86,28.19,57267900.0,0.0,1.0,28.695,29.55,27.86,28.19,57267900.0
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
2012-05-18,42.05,45.0,38.0,38.2318,573576400.0,0.0,1.0,42.05,45.0,38.0,38.2318,573576400.0