Date,Open,High,Low,Close,Adj Close,Volume

2012-09-13,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-14,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-17,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-18,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-19,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-20,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-21,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-24,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-25,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-26,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-27,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-09-28,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-01,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-02,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-03,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-04,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-05,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-09,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-10,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-11,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-12,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-15,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-16,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-17,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-18,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-19,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-22,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-23,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-24,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-25,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-26,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-29,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-30,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-10-31,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-11-01,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-11-02,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-11-05,6.714285,6.714285,6.714285,6.714285,6.632895,0
2012-11-07,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-08,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-09,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-12,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-13,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-14,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-15,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-16,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-19,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-20,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-21,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-22,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-23,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-27,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-28,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-29,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-11-30,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-03,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-04,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-05,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-06,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-07,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-10,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-11,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-12,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-13,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-14,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-17,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-18,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-19,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-20,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-21,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-26,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-27,6.714285,6.714285,6.714285,6.714285,6.642257,0
2012-12-28,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-02,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-03,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-04,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-07,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-08,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-09,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-10,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-11,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-14,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-15,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-16,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-17,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-18,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-21,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-22,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-23,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-24,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-25,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-28,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-29,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-30,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-01-31,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-02-01,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-02-04,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-02-05,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-02-06,6.714285,6.714285,6.714285,6.714285,6.642257,0
2013-02-07,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-08,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-13,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-14,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-15,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-18,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-19,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-21,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-22,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-25,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-26,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-27,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-02-28,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-01,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-04,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-05,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-06,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-07,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-08,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-11,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-12,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-13,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-14,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-15,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-18,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-19,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-20,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-21,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-22,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-25,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-26,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-03-27,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-03,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-04,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-05,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-08,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-09,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-10,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-11,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-12,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-15,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-16,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-17,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-18,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-19,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-22,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-23,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-24,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-25,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-26,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-29,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-04-30,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-05-02,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-05-03,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-05-06,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-05-07,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-05-08,6.714285,6.714285,6.714285,6.714285,6.651631,0
2013-05-09,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-10,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-13,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-14,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-15,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-16,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-17,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-20,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-21,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-22,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-23,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-24,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-27,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-28,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-29,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-30,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-05-31,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-03,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-04,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-05,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-06,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-07,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-10,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-11,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-12,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-13,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-14,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-17,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-18,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-19,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-24,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-25,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-26,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-27,6.714285,6.714285,6.714285,6.714285,6.662441,0
2013-06-28,10.892857,10.892857,10.892857,10.892857,10.808746,3216080
2013-07-01,11.250000,11.250000,11.250000,11.250000,11.163136,3209920
2013-07-02,11.250000,11.250000,11.250000,11.250000,11.163136,10473596
2013-07-03,11.785714,11.785714,11.785714,11.785714,11.694713,8113840
2013-07-04,11.964285,11.964285,11.964285,11.964285,11.871905,469000
2013-07-05,11.821428,11.821428,11.821428,11.821428,11.730148,4443040
2013-07-08,12.000000,12.000000,12.000000,12.000000,11.907342,4926600
2013-07-10,12.071428,12.071428,12.071428,12.071428,11.978218,8561000
2013-07-11,12.500000,12.500000,12.500000,12.500000,12.403484,41658540
2013-07-12,12.696428,12.696428,12.696428,12.696428,12.598394,22622488
2013-07-15,12.964285,12.964285,12.964285,12.964285,12.864182,10508400
2013-07-16,13.214285,13.214285,13.214285,13.214285,13.112254,10170160
2013-07-17,13.214285,13.214285,13.214285,13.214285,13.112254,0
2013-07-18,12.678571,12.678571,12.678571,12.678571,12.580671,16441600
2013-07-19,12.571428,12.571428,12.571428,12.571428,12.474358,22509480
2013-07-22,12.821428,12.821428,12.821428,12.821428,12.722431,3198412
2013-07-23,12.571428,12.571428,12.571428,12.571428,12.474358,15160320
2013-07-24,13.285714,13.285714,13.285714,13.285714,13.183128,53616640
2013-07-25,13.250000,13.250000,13.250000,13.250000,13.147689,30708440
2013-07-26,13.250000,13.250000,13.250000,13.250000,13.147689,0
2013-07-29,13.428571,13.428571,13.428571,13.428571,13.324883,25645900
2013-07-30,13.392857,13.392857,13.392857,13.392857,13.289443,29041600
2013-07-31,13.392857,13.392857,13.392857,13.392857,13.289443,7560000
2013-08-01,13.428571,13.428571,13.428571,13.428571,13.324883,6518120
2013-08-02,13.821428,13.821428,13.821428,13.821428,13.714705,6124020
2013-08-05,14.250000,14.250000,14.250000,14.250000,14.139970,11847640
2013-08-06,14.071428,14.071428,14.071428,14.071428,13.962778,54173252
2013-08-07,14.285714,14.285714,14.285714,14.285714,14.175407,2789780
2013-08-08,14.071428,14.071428,14.071428,14.071428,13.973433,3555972
2013-08-09,13.928571,13.928571,13.928571,13.928571,13.831571,3708040
2013-08-12,14.428571,14.428571,14.428571,14.428571,14.328085,39305840
2013-08-13,14.964285,14.964285,14.964285,14.964285,14.860071,143339000
2013-08-14,15.357142,15.357142,15.357142,15.357142,15.250192,36926232
2013-08-15,15.178571,15.178571,15.178571,15.178571,15.072868,34199396
2013-08-16,15.321428,15.321428,15.321428,15.321428,15.214725,16030980
2013-08-20,15.107142,15.107142,15.107142,15.107142,15.001934,20729100
2013-08-21,15.464285,15.464285,15.464285,15.464285,15.356585,9986760
2013-08-22,15.285714,15.285714,15.285714,15.285714,15.179261,29023680
2013-08-23,15.285714,15.285714,15.285714,15.285714,15.179261,23151520
2013-08-26,15.500000,15.500000,15.500000,15.500000,15.392054,32204340
2013-08-27,15.178571,15.178571,15.178571,15.178571,15.072868,37709896
2013-08-28,15.571428,15.571428,15.571428,15.571428,15.462984,72191000
2013-08-29,15.500000,15.500000,15.500000,15.500000,15.392054,14631316
2013-08-30,15.357142,15.357142,15.357142,15.357142,15.250192,32874800
2013-09-02,15.178571,15.178571,15.178571,15.178571,15.072868,5969600
2013-09-03,15.571428,15.571428,15.571428,15.571428,15.462984,39901120
2013-09-04,15.857142,15.857142,15.857142,15.857142,15.746708,26726140
2013-09-05,15.892857,15.892857,15.892857,15.892857,15.782174,49409640
2013-09-06,15.642857,15.642857,15.642857,15.642857,15.533916,49123200
2013-09-09,16.071428,16.071428,16.071428,16.071428,15.959501,25583684
2013-09-10,15.857142,15.857142,15.857142,15.857142,15.746708,64318352
2013-09-11,15.071428,15.071428,15.071428,15.071428,14.966465,33222000
2013-09-12,15.428571,15.428571,15.428571,15.428571,15.321122,42182420
2013-09-13,15.392857,15.392857,15.392857,15.392857,15.285660,13046152
2013-09-16,15.000000,15.000000,15.000000,15.000000,14.895536,93069144
2013-09-17,15.178571,15.178571,15.178571,15.178571,15.072868,14968240
2013-09-18,15.464285,15.464285,15.464285,15.464285,15.356585,9803640
2013-09-19,15.625000,15.625000,15.625000,15.625000,15.516185,50955492
2013-09-20,15.714285,15.714285,15.714285,15.714285,15.604846,5412680
2013-09-23,16.142857,16.142857,16.142857,16.142857,16.030434,21096684
2013-09-24,16.053572,16.053572,16.053572,16.053572,15.941769,47958260
2013-09-25,16.053572,16.053572,16.053572,16.053572,15.941769,0
2013-09-26,15.630357,15.630357,15.630357,15.630357,15.521502,3928400
2013-09-27,15.357142,15.357142,15.357142,15.357142,15.250192,8361080
2013-09-30,15.428571,15.428571,15.428571,15.428571,15.321122,1568000
2013-10-01,15.750000,15.750000,15.750000,15.750000,15.640315,8211784
2013-10-02,15.857142,15.857142,15.857142,15.857142,15.746708,9187360
2013-10-03,15.678571,15.678571,15.678571,15.678571,15.569380,34256600
2013-10-04,15.714285,15.714285,15.714285,15.714285,15.604846,10603180
2013-10-07,15.964285,15.964285,15.964285,15.964285,15.853108,51687440
2013-10-08,15.803571,15.803571,15.803571,15.803571,15.693510,3113180
2013-10-09,15.785714,15.785714,15.785714,15.785714,15.675779,8896160
2013-10-10,16.142857,16.142857,16.142857,16.142857,16.030434,14045080
2013-10-11,16.178572,16.178572,16.178572,16.178572,16.065907,12404000
2013-10-15,16.071428,16.071428,16.071428,16.071428,15.959501,9997400
2013-10-16,16.285713,16.285713,16.285713,16.285713,16.172293,33624360
2013-10-17,16.500000,16.500000,16.500000,16.500000,16.385090,12015444
2013-10-18,16.857141,16.857141,16.857141,16.857141,16.739750,29156680
2013-10-21,17.428572,17.428572,17.428572,17.428572,17.307194,6927816
2013-10-22,16.964285,16.964285,16.964285,16.964285,16.846140,19800200
2013-10-23,17.571428,17.571428,17.571428,17.571428,17.449051,52965612
2013-10-24,17.857141,17.857141,17.857141,17.857141,17.732784,42795284
2013-10-25,17.821428,17.821428,17.821428,17.821428,17.697319,12132120
2013-10-28,17.535713,17.535713,17.535713,17.535713,17.413591,14818160
2013-10-29,16.964285,16.964285,16.964285,16.964285,16.846140,61789140
2013-10-30,17.321428,17.321428,17.321428,17.321428,17.200796,14302120
2013-10-31,17.142857,17.142857,17.142857,17.142857,17.023472,6916000
2013-11-01,16.821428,16.821428,16.821428,16.821428,16.704279,33574800
2013-11-04,17.250000,17.250000,17.250000,17.250000,17.129869,7143920
2013-11-05,17.392857,17.392857,17.392857,17.392857,17.271727,11069660
2013-11-07,17.142857,17.142857,17.142857,17.142857,17.030039,5395600
2013-11-08,17.142857,17.142857,17.142857,17.142857,17.030039,3756760
2013-11-11,17.125000,17.125000,17.125000,17.125000,17.012295,19356260
2013-11-12,17.142857,17.142857,17.142857,17.142857,17.030039,7916692
2013-11-13,17.142857,17.142857,17.142857,17.142857,17.030039,33971280
2013-11-14,17.535713,17.535713,17.535713,17.535713,17.420311,139834408
2013-11-15,17.357141,17.357141,17.357141,17.357141,17.242914,5994520
2013-11-18,17.142857,17.142857,17.142857,17.142857,17.030039,48827240
2013-11-19,16.964285,16.964285,16.964285,16.964285,16.852642,2266880
2013-11-20,16.428572,16.428572,16.428572,16.428572,16.320459,28545300
2013-11-21,16.464285,16.464285,16.464285,16.464285,16.355936,5584880
2013-11-22,16.571428,16.571428,16.571428,16.571428,16.462368,60028220
2013-11-26,16.964285,16.964285,16.964285,16.964285,16.852642,3053400
2013-11-27,16.607141,16.607141,16.607141,16.607141,16.497852,8265460
2013-11-28,16.607141,16.607141,16.607141,16.607141,16.497852,3692920
2013-11-29,17.142857,17.142857,17.142857,17.142857,17.030039,16360848
2013-12-02,16.964285,16.964285,16.964285,16.964285,16.852642,19222700
2013-12-03,16.964285,16.964285,16.964285,16.964285,16.852642,45335920
2013-12-04,17.142857,17.142857,17.142857,17.142857,17.030039,22362704
2013-12-05,17.607141,17.607141,17.607141,17.607141,17.491266,11863180
2013-12-06,17.296429,17.296429,17.296429,17.296429,17.182602,32085732
2013-12-09,17.142857,17.142857,17.142857,17.142857,17.030039,11488120
2013-12-10,17.142857,17.142857,17.142857,17.142857,17.030039,4429320
2013-12-11,17.107141,17.107141,17.107141,17.107141,16.994558,37661960
2013-12-12,17.139284,17.139284,17.139284,17.139284,17.026491,12226452
2013-12-13,17.089285,17.089285,17.089285,17.089285,16.976818,11387040
2013-12-16,17.071428,17.071428,17.071428,17.071428,16.959078,24631880
2013-12-17,17.035713,17.035713,17.035713,17.035713,16.923603,48832560
2013-12-18,16.500000,16.500000,16.500000,16.500000,16.391411,6712720
2013-12-19,16.500000,16.500000,16.500000,16.500000,16.391411,129729320
2013-12-20,16.750000,16.750000,16.750000,16.750000,16.639761,7692440
2013-12-23,17.321428,17.321428,17.321428,17.321428,17.207434,12009480
2013-12-26,17.285713,17.285713,17.285713,17.285713,17.171957,38153360
2013-12-27,17.678572,17.678572,17.678572,17.678572,17.562229,14975240
2013-12-30,17.357141,17.357141,17.357141,17.357141,17.242914,6263880
2014-01-02,17.821428,17.821428,17.821428,17.821428,17.704149,4340000
2014-01-03,17.573214,17.573214,17.573214,17.573214,17.457563,11091248
2014-01-06,17.517857,17.517857,17.517857,17.517857,17.402569,17541916
2014-01-07,17.607141,17.607141,17.607141,17.607141,17.491266,10285520
2014-01-08,17.857141,17.857141,17.857141,17.857141,17.739626,9781212
2014-01-09,17.821428,17.821428,17.821428,17.821428,17.704149,3071600
2014-01-10,17.821428,17.821428,17.821428,17.821428,17.704149,13483680
2014-01-13,18.571428,18.571428,18.571428,18.571428,18.449211,37748424
2014-01-14,18.642857,18.642857,18.642857,18.642857,18.520164,2624720
2014-01-15,19.464285,19.464285,19.464285,19.464285,19.336189,22984920
2014-01-16,20.178572,20.178572,20.178572,20.178572,20.045776,11103960
2014-01-17,20.071428,20.071428,20.071428,20.071428,19.939335,7395976
2014-01-20,19.892857,19.892857,19.892857,19.892857,19.761942,312760
2014-01-21,19.571428,19.571428,19.571428,19.571428,19.442629,48724508
2014-01-22,20.357141,20.357141,20.357141,20.357141,20.223169,18632600
2014-01-23,21.785713,21.785713,21.785713,21.785713,21.642338,28786240
2014-01-24,21.428572,21.428572,21.428572,21.428572,21.287552,38717560
2014-01-27,21.535713,21.535713,21.535713,21.535713,21.393986,32690000
2014-01-28,20.250000,20.250000,20.250000,20.250000,20.116735,110126184
2014-01-29,20.285713,20.285713,20.285713,20.285713,20.152214,32019036
2014-01-30,20.607141,20.607141,20.607141,20.607141,20.471525,29064812
2014-01-31,21.607141,21.607141,21.607141,21.607141,21.464947,22617588
2014-02-03,22.428572,22.428572,22.428572,22.428572,22.280972,31078096
2014-02-04,22.678572,22.678572,22.678572,22.678572,22.529322,13506640
2014-02-05,22.142857,22.142857,22.142857,22.142857,21.997129,5438468
2014-02-06,21.428572,21.428572,21.428572,21.428572,21.298025,23267944
2014-02-07,20.357141,20.357141,20.357141,20.357141,20.233122,21886676
2014-02-10,20.178572,20.178572,20.178572,20.178572,20.055639,28944104
2014-02-11,20.892857,20.892857,20.892857,20.892857,20.765575,3290000
2014-02-12,21.285713,21.285713,21.285713,21.285713,21.156038,20404916
2014-02-13,21.428572,21.428572,21.428572,21.428572,21.298025,2520560
2014-02-14,20.714285,20.714285,20.714285,20.714285,20.588091,7348656
2014-02-17,21.071428,21.071428,21.071428,21.071428,20.943058,1325212
2014-02-18,20.607141,20.607141,20.607141,20.607141,20.481598,4235000
2014-02-19,20.285713,20.285713,20.285713,20.285713,20.162132,45961720
2014-02-20,20.035713,20.035713,20.035713,20.035713,19.913662,11607400
2014-02-21,19.642857,19.642857,19.642857,19.642857,19.523195,11743480
2014-02-24,19.642857,19.642857,19.642857,19.642857,19.523195,22196776
2014-02-25,19.853571,19.853571,19.853571,19.853571,19.732622,3417540
2014-02-26,19.357141,19.357141,19.357141,19.357141,19.239222,8231188
2014-02-27,19.571428,19.571428,19.571428,19.571428,19.452198,26306560
2014-02-28,19.500000,19.500000,19.500000,19.500000,19.381199,12643372
2014-03-03,19.500000,19.500000,19.500000,19.500000,19.381199,0
2014-03-04,19.500000,19.500000,19.500000,19.500000,19.381199,0
2014-03-05,19.464285,19.464285,19.464285,19.464285,19.345709,3668392
2014-03-06,19.392857,19.392857,19.392857,19.392857,19.274710,759444
2014-03-07,19.142857,19.142857,19.142857,19.142857,19.026237,14856744
2014-03-10,19.464285,19.464285,19.464285,19.464285,19.345709,1808800
2014-03-11,19.821428,19.821428,19.821428,19.821428,19.700674,1231440
2014-03-12,19.812500,19.812500,19.812500,19.812500,19.691805,776776
2014-03-13,19.464285,19.464285,19.464285,19.464285,19.345709,2930340
2014-03-14,19.285713,19.285713,19.285713,19.285713,19.168222,5886160
2014-03-17,19.357141,19.357141,19.357141,19.357141,19.239222,1818880
2014-03-18,19.230356,19.230356,19.230356,19.230356,19.113201,4497248
2014-03-19,19.285713,19.285713,19.285713,19.285713,19.168222,2739744
2014-03-20,19.642857,19.642857,19.642857,19.642857,19.523195,1078000
2014-03-21,19.285713,19.285713,19.285713,19.285713,19.168222,6668676
2014-03-25,19.928572,19.928572,19.928572,19.928572,19.807165,48846728
2014-03-26,19.857141,19.857141,19.857141,19.857141,19.736166,18969720
2014-03-27,19.464285,19.464285,19.464285,19.464285,19.345709,7346080
2014-03-28,18.928572,18.928572,18.928572,18.928572,18.813255,18095000
2014-03-31,19.107141,19.107141,19.107141,19.107141,18.990740,7561316
2014-04-01,19.250000,19.250000,19.250000,19.250000,19.132727,17665200
2014-04-03,18.892857,18.892857,18.892857,18.892857,18.777761,10251640
2014-04-04,18.571428,18.571428,18.571428,18.571428,18.458288,10781120
2014-04-07,18.107141,18.107141,18.107141,18.107141,17.996826,8414756
2014-04-08,17.857141,17.857141,17.857141,17.857141,17.748356,6353228
2014-04-09,18.035713,18.035713,18.035713,18.035713,17.925838,19017320
2014-04-10,18.035713,18.035713,18.035713,18.035713,17.925838,2691808
2014-04-11,18.035713,18.035713,18.035713,18.035713,17.925838,2954000
2014-04-14,17.571428,17.571428,17.571428,17.571428,17.464378,3903984
2014-04-15,17.857141,17.857141,17.857141,17.857141,17.748356,5003880
2014-04-16,18.071428,18.071428,18.071428,18.071428,17.961334,8825040
2014-04-17,18.071428,18.071428,18.071428,18.071428,17.961334,0
2014-04-18,18.071428,18.071428,18.071428,18.071428,17.961334,0
2014-04-21,18.357141,18.357141,18.357141,18.357141,18.245308,12990936
2014-04-22,18.428572,18.428572,18.428572,18.428572,18.316307,13928600
2014-04-23,18.173214,18.173214,18.173214,18.173214,18.062502,7842912
2014-04-24,19.571428,19.571428,19.571428,19.571428,19.452198,70695940
2014-04-25,20.000000,20.000000,20.000000,20.000000,19.878151,115668756
2014-04-28,21.250000,21.250000,21.250000,21.250000,21.120539,16136120
2014-04-29,21.178572,21.178572,21.178572,21.178572,21.049555,40477416
2014-04-30,21.035713,21.035713,21.035713,21.035713,20.907560,21634508
2014-05-02,21.035713,21.035713,21.035713,21.035713,20.907560,21634508
2014-05-05,21.035713,21.035713,21.035713,21.035713,20.907560,15578276
2014-05-06,20.857141,20.857141,20.857141,20.857141,20.730072,6260520
2014-05-07,20.357141,20.357141,20.357141,20.357141,20.233122,4981480
2014-05-08,20.321428,20.321428,20.321428,20.321428,20.209297,5423600
2014-05-09,20.142857,20.142857,20.142857,20.142857,20.031715,2229500
2014-05-12,20.357141,20.357141,20.357141,20.357141,20.244808,6065500
2014-05-13,20.571428,20.571428,20.571428,20.571428,20.457914,12751284
2014-05-14,21.071428,21.071428,21.071428,21.071428,20.955156,10735508
2014-05-15,21.214285,21.214285,21.214285,21.214285,21.097221,12912480
2014-05-16,21.573214,21.573214,21.573214,21.573214,21.454168,13413428
2014-05-19,23.214285,23.214285,23.214285,23.214285,23.086185,36422680
2014-05-20,23.357141,23.357141,23.357141,23.357141,23.228254,16499280
2014-05-21,23.392857,23.392857,23.392857,23.392857,23.263775,5652920
2014-05-22,23.532143,23.532143,23.532143,23.532143,23.402294,1659952
2014-05-23,23.928572,23.928572,23.928572,23.928572,23.796530,8701224
2014-05-26,23.928572,23.928572,23.928572,23.928572,23.796530,3191440
2014-05-27,25.000000,25.000000,25.000000,25.000000,24.862057,3097360
2014-05-28,25.428572,25.428572,25.428572,25.428572,25.288256,14173320
2014-05-29,25.357141,25.357141,25.357141,25.357141,25.217216,30955372
2014-05-30,25.098213,25.098213,24.321428,24.321428,24.187225,15960
2014-06-02,23.571428,23.571428,23.571428,23.571428,23.441359,2833992
2014-06-03,24.571428,24.571428,24.571428,24.571428,24.435848,16185400
2014-06-04,24.571428,24.571428,24.571428,24.571428,24.435848,65258480
2014-06-05,24.214285,24.214285,24.214285,24.214285,24.080671,5701640
2014-06-06,24.107141,24.107141,24.107141,24.107141,23.974115,13763568
2014-06-09,25.000000,25.000000,25.000000,25.000000,24.862057,2768308
2014-06-10,25.250000,25.250000,25.250000,25.250000,25.110670,6038864
2014-06-11,25.000000,25.000000,25.000000,25.000000,24.862057,2101464
2014-06-12,24.674999,24.674999,24.674999,24.674999,24.538839,579512
2014-06-13,24.125000,24.125000,24.125000,24.125000,23.991879,2005000
2014-06-16,23.750000,23.750000,23.750000,23.750000,23.618944,1204476
2014-06-17,25.000000,25.000000,25.000000,25.000000,24.862057,4135840
2014-06-18,24.250000,24.250000,24.250000,24.250000,24.116184,28662028
2014-06-19,24.250000,24.250000,24.250000,24.250000,24.116184,9650208
2014-06-23,23.000000,23.000000,23.000000,23.000000,22.873085,3030836
2014-06-24,23.000000,23.000000,23.000000,23.000000,22.873085,1108680
2014-06-25,23.000000,23.000000,23.000000,23.000000,22.873085,141120
2014-06-26,22.500000,22.500000,22.500000,22.500000,22.375847,1046564
2014-06-27,22.950001,22.950001,22.950001,22.950001,22.823360,3071844
2014-06-30,23.750000,23.750000,23.750000,23.750000,23.618944,885568
2014-07-01,23.674999,23.674999,23.674999,23.674999,23.544353,288656
2014-07-02,23.850000,23.850000,23.850000,23.850000,23.718395,1062884
2014-07-03,23.862499,23.862499,23.862499,23.862499,23.730824,4213420
2014-07-04,24.000000,24.000000,24.000000,24.000000,23.867563,675720
2014-07-07,24.125000,24.125000,24.125000,24.125000,23.991879,4630256
2014-07-08,23.875000,23.875000,23.875000,23.875000,23.743258,283220
2014-07-10,23.500000,23.500000,23.500000,23.500000,23.370329,704840
2014-07-11,23.625000,23.625000,23.625000,23.625000,23.494638,914372
2014-07-14,24.250000,24.250000,24.250000,24.250000,24.116184,427280
2014-07-15,24.150000,24.150000,24.150000,24.150000,24.016739,3764000
2014-07-16,24.250000,24.250000,24.250000,24.250000,24.116184,256944
2014-07-17,23.500000,23.500000,23.500000,23.500000,23.370329,6054380
2014-07-18,23.625000,23.625000,23.625000,23.625000,23.494638,6761856
2014-07-21,23.500000,23.500000,23.500000,23.500000,23.370329,2697988
2014-07-22,23.250000,23.250000,23.250000,23.250000,23.121710,367280
2014-07-23,24.125000,24.125000,24.125000,24.125000,23.991879,3198644
2014-07-24,24.000000,24.000000,24.000000,24.000000,23.867563,2699324
2014-07-25,24.250000,24.250000,24.250000,24.250000,24.116184,12222532
2014-07-28,24.750000,24.750000,24.750000,24.750000,24.613426,5701216
2014-07-29,25.500000,25.500000,25.500000,25.500000,25.359295,10100260
2014-07-30,24.437500,24.437500,24.437500,24.437500,24.302652,11643544
2014-07-31,24.375000,24.375000,24.375000,24.375000,24.240496,809160
2014-08-01,24.500000,24.500000,24.500000,24.500000,24.364807,3863716
2014-08-04,24.750000,24.750000,24.750000,24.750000,24.613426,1141660
2014-08-05,24.625000,24.625000,24.625000,24.625000,24.489117,1876580
2014-08-06,24.750000,24.750000,24.750000,24.750000,24.613426,1177356
2014-08-07,24.750000,24.750000,24.750000,24.750000,24.625114,671516
2014-08-08,25.000000,25.000000,25.000000,25.000000,24.873865,937432
2014-08-11,25.625000,25.625000,25.625000,25.625000,25.495699,6972408
2014-08-12,26.625000,26.625000,26.625000,26.625000,26.490658,6917340
2014-08-13,27.875000,27.875000,27.875000,27.875000,27.734352,3417224
2014-08-14,28.375000,28.375000,28.375000,28.375000,28.231833,13060656
2014-08-15,28.875000,28.875000,28.875000,28.875000,28.729307,11184228
2014-08-18,28.875000,28.875000,28.875000,28.875000,28.729307,0
2014-08-19,29.500000,29.500000,29.500000,29.500000,29.351154,1702000
2014-08-20,29.500000,29.500000,29.500000,29.500000,29.351154,0
2014-08-21,31.000000,31.000000,31.000000,31.000000,30.843588,9800444
2014-08-22,31.000000,31.000000,31.000000,31.000000,30.843588,1899380
2014-08-25,32.000000,32.000000,32.000000,32.000000,31.838537,2898728
2014-08-26,32.000000,32.000000,32.000000,32.000000,31.838537,4509096
2014-08-27,33.250000,33.250000,33.250000,33.250000,33.082226,4188240
2014-08-28,32.525002,32.525002,32.525002,32.525002,32.360889,1584960
2014-08-29,33.125000,33.125000,33.125000,33.125000,32.957867,3865724
2014-09-01,34.000000,34.000000,34.000000,34.000000,33.828449,1688160
2014-09-02,33.500000,33.500000,33.500000,33.500000,33.330975,7031088
2014-09-03,31.812500,31.812500,31.812500,31.812500,31.651983,15490676
2014-09-04,31.187500,31.187500,31.187500,31.187500,31.030140,15815212
2014-09-05,32.250000,32.250000,32.250000,32.250000,32.087276,4436940
2014-09-08,33.125000,33.125000,33.125000,33.125000,32.957867,12771220
2014-09-09,32.750000,32.750000,32.750000,32.750000,32.584759,12678592
2014-09-10,33.750000,33.750000,33.750000,33.750000,33.579700,6795884
2014-09-11,33.000000,33.000000,33.000000,33.000000,32.833496,4122752
2014-09-12,34.250000,34.250000,34.250000,34.250000,34.077190,3151808
2014-09-15,33.500000,33.500000,33.500000,33.500000,33.330975,1634728
2014-09-16,33.875000,33.875000,33.875000,33.875000,33.704071,2839360
2014-09-17,34.224998,34.224998,34.224998,34.224998,34.052303,2206332
2014-09-18,34.625000,34.625000,34.625000,34.625000,34.450287,1438296
2014-09-19,34.875000,34.875000,34.875000,34.875000,34.699032,6441864
2014-09-22,37.500000,37.500000,37.500000,37.500000,37.310795,7317016
2014-09-23,37.250000,37.250000,37.250000,37.250000,37.062046,4862308
2014-09-24,36.750000,36.750000,36.750000,36.750000,36.564564,2125964
2014-09-25,35.724998,35.724998,35.724998,35.724998,35.544743,6399128
2014-09-26,36.250000,36.250000,36.250000,36.250000,36.067093,2527376
2014-09-29,37.250000,37.250000,37.250000,37.250000,37.062046,3352068
2014-09-30,38.250000,38.250000,38.250000,38.250000,38.057007,2255028
2014-10-01,36.000000,36.000000,36.000000,36.000000,35.818359,6020068
2014-10-02,35.000000,35.000000,35.000000,35.000000,34.823395,21332752
2014-10-03,36.875000,36.875000,36.875000,36.875000,36.688942,2190680
2014-10-06,37.950001,37.950001,35.125000,35.125000,34.947762,11800
2014-10-07,35.000000,35.500000,35.000000,35.375000,35.196510,10480
2014-10-08,35.000000,35.250000,34.500000,35.000000,34.823395,36040
2014-10-09,35.250000,35.500000,34.000000,34.125000,33.952808,21440
2014-10-10,33.750000,33.750000,32.500000,33.500000,33.330975,8120
2014-10-13,33.500000,33.500000,33.500000,33.500000,33.330975,0
2014-10-14,32.500000,32.750000,31.750000,31.875000,31.714167,18920
2014-10-15,31.750000,32.500000,31.000000,31.250000,31.092319,27920
2014-10-16,31.000000,33.500000,31.000000,33.000000,32.833496,18000
2014-10-17,33.000000,33.500000,32.750000,33.000000,32.833496,117600
2014-10-20,33.750000,35.500000,33.750000,34.625000,34.450287,63560
2014-10-21,36.250000,36.250000,34.625000,34.625000,34.450287,43160
2014-10-22,34.625000,35.500000,34.375000,34.375000,34.201557,104000
2014-10-23,34.375000,34.375000,33.000000,34.312500,34.139374,5880
2014-10-24,35.250000,35.250000,34.000000,34.000000,33.828449,8560
2014-10-27,34.750000,35.000000,32.750000,34.487499,34.313492,17440
2014-10-28,33.750000,35.250000,33.750000,35.000000,34.823395,10880
2014-10-29,35.000000,35.000000,34.250000,34.650002,34.475159,840
2014-10-30,34.650002,35.250000,34.500000,35.250000,35.072144,5520
2014-10-31,36.250000,36.250000,35.000000,36.000000,35.818359,14360
2014-11-03,36.000000,36.000000,35.375000,35.375000,35.196510,39040
2014-11-04,35.500000,35.750000,35.250000,35.500000,35.320873,201160
2014-11-05,35.500000,35.500000,35.500000,35.500000,35.320873,80
2014-11-07,35.312500,35.312500,34.500000,34.500000,34.337292,8760
2014-11-10,34.500000,34.500000,34.000000,34.500000,34.337292,7040
2014-11-11,34.250000,34.750000,34.250000,34.250000,34.088474,6560
2014-11-12,34.500000,34.500000,34.500000,34.500000,34.337292,2480
2014-11-13,34.250000,34.750000,34.250000,34.250000,34.088474,51800
2014-11-14,34.750000,35.000000,34.000000,34.500000,34.337292,9280
2014-11-17,35.000000,35.000000,34.250000,34.500000,34.337292,2920
2014-11-18,34.500000,34.500000,33.750000,34.500000,34.337292,11800
2014-11-19,34.000000,34.250000,33.750000,34.250000,34.088474,1280
2014-11-20,34.250000,34.500000,34.000000,34.500000,34.337292,20200
2014-11-21,35.000000,35.000000,34.000000,34.000000,33.839653,1560
2014-11-24,34.000000,34.000000,34.000000,34.000000,33.839653,0
2014-11-25,33.750000,35.500000,33.750000,35.000000,34.834930,32640
2014-11-26,34.750000,35.424999,34.750000,35.125000,34.959343,120040
2014-11-27,35.500000,36.250000,35.500000,36.250000,36.079033,3120
2014-11-28,35.500000,35.500000,35.000000,35.000000,34.834930,7640
2014-12-01,35.250000,35.375000,34.250000,34.375000,34.212875,18640
2014-12-02,34.750000,34.750000,34.174999,34.174999,34.013817,9320
2014-12-03,35.000000,35.075001,34.000000,34.062500,33.901855,14520
2014-12-04,34.000000,34.974998,34.000000,34.750000,34.586105,3120
2014-12-05,34.187500,34.299999,34.187500,34.299999,34.138229,640
2014-12-09,31.975000,32.625000,31.975000,32.625000,32.471123,140760
2014-12-10,32.500000,32.962502,32.500000,32.500000,32.346706,3160
2014-12-11,32.375000,32.625000,32.362499,32.500000,32.346706,16440
2014-12-12,32.462502,32.462502,31.250000,32.000000,31.849075,4280
2014-12-15,32.250000,32.250000,30.625000,30.625000,30.480564,19880
2014-12-16,30.250000,31.250000,29.750000,31.250000,31.102617,46960
2014-12-17,31.000000,32.000000,30.000000,31.250000,31.102617,20000
2014-12-18,31.750000,32.750000,31.500000,31.500000,31.351437,19440
2014-12-19,32.000000,32.000000,31.862499,32.000000,31.849075,119440
2014-12-22,32.000000,32.250000,31.750000,31.750000,31.600256,46960
2014-12-23,32.000000,32.000000,31.500000,31.750000,31.600256,110520
2014-12-26,31.750000,31.750000,31.750000,31.750000,31.600256,0
2014-12-29,32.750000,32.750000,32.750000,32.750000,32.595543,400
2014-12-30,33.750000,33.750000,32.500000,32.500000,32.346706,24720
2015-01-02,32.500000,32.750000,31.250000,31.250000,31.102617,6560
2015-01-05,32.750000,32.750000,31.250000,31.500000,31.351437,3880
2015-01-06,31.750000,32.500000,31.250000,32.000000,31.849075,6160
2015-01-07,31.250000,32.500000,31.250000,32.375000,32.222317,1400
2015-01-08,33.000000,33.500000,32.750000,33.500000,33.341999,119200
2015-01-09,34.500000,34.500000,33.500000,33.500000,33.341999,3040
2015-01-12,33.750000,33.750000,33.000000,33.500000,33.341999,3440
2015-01-13,34.000000,34.000000,33.000000,33.000000,32.844360,27320
2015-01-14,32.500000,33.750000,32.500000,33.750000,33.590816,5720
2015-01-15,33.750000,33.750000,33.750000,33.750000,33.590816,520
2015-01-16,33.750000,33.750000,32.500000,32.500000,32.346706,7480
2015-01-19,32.500000,32.750000,32.250000,32.250000,32.097908,2760
2015-01-20,33.875000,33.875000,33.224998,33.250000,33.093189,2720
2015-01-21,33.000000,33.375000,33.000000,33.250000,33.093189,920
2015-01-22,33.250000,34.612499,33.250000,34.612499,34.449253,17680
2015-01-23,33.500000,34.612499,33.000000,34.612499,34.449253,4080
2015-01-26,34.737499,35.474998,34.737499,35.125000,34.959343,15280
2015-01-27,33.575001,34.000000,33.500000,33.500000,33.341999,20840
2015-01-28,36.000000,36.250000,35.000000,35.275002,35.108635,21760
2015-01-29,35.125000,36.237499,35.125000,36.000000,35.830223,45480
2015-01-30,36.250000,36.500000,36.000000,36.000000,35.830223,7320
2015-02-02,36.000000,36.000000,35.750000,36.000000,35.830223,2440
2015-02-03,36.500000,36.500000,35.875000,36.325001,36.153667,62000
2015-02-04,36.000000,36.500000,36.000000,36.400002,36.228333,22520
2015-02-05,36.325001,36.750000,36.250000,36.375000,36.215137,4280
2015-02-06,36.375000,36.750000,36.375000,36.599998,36.439148,16800
2015-02-09,37.000000,37.000000,36.000000,36.724998,36.563599,8680
2015-02-10,36.750000,37.250000,36.712502,36.750000,36.588486,17040
2015-02-11,37.224998,38.000000,37.224998,38.000000,37.832993,16560
2015-02-12,38.474998,38.750000,38.474998,38.500000,38.330791,23560
2015-02-13,39.750000,39.875000,38.000000,38.500000,38.330791,42040
2015-02-18,39.500000,39.500000,38.737499,38.750000,38.579700,9240
2015-02-19,38.750000,39.250000,38.750000,39.075001,38.903271,4120
2015-02-20,39.000000,39.000000,38.750000,38.974998,38.803719,4600
2015-02-23,39.000000,39.500000,38.500000,39.500000,39.326397,29360
2015-02-24,39.750000,39.750000,38.750000,38.750000,38.579700,5240
2015-02-25,38.250000,38.500000,37.500000,38.250000,38.081902,13920
2015-02-26,38.500000,38.500000,37.000000,38.250000,38.081902,10600
2015-02-27,38.250000,38.750000,37.500000,38.000000,37.832993,8440
2015-03-02,38.000000,38.450001,37.500000,37.500000,37.335190,13160
2015-03-03,37.500000,38.250000,37.500000,38.250000,38.081902,66440
2015-03-04,38.750000,38.750000,38.125000,38.250000,38.081902,3320
2015-03-05,38.250000,38.250000,37.250000,37.412498,37.248066,2600
2015-03-06,37.500000,38.250000,37.000000,37.000000,36.837379,100160
2015-03-09,37.500000,38.000000,37.150002,37.400002,37.235641,50400
2015-03-10,37.625000,37.625000,36.500000,36.875000,36.712944,96040
2015-03-11,36.875000,37.125000,36.000000,36.000000,35.841793,548600
2015-03-12,36.250000,36.974998,36.250000,36.750000,36.588486,764560
2015-03-13,37.000000,37.250000,36.625000,36.924999,36.762718,220640
2015-03-16,38.762501,38.762501,36.750000,36.750000,36.588486,51840
2015-03-17,37.262501,38.000000,37.262501,37.750000,37.584099,70480
2015-03-18,37.750000,38.187500,37.750000,38.000000,37.832993,122320
2015-03-19,38.250000,38.500000,37.750000,38.000000,37.832993,22360
2015-03-20,38.000000,38.750000,37.750000,37.750000,37.584099,2960
2015-03-25,37.987499,37.987499,37.000000,37.125000,36.961849,23160
2015-03-26,36.962502,37.375000,36.687500,36.687500,36.526260,41880
2015-03-27,36.500000,36.750000,36.500000,36.500000,36.339584,15160
2015-03-30,36.549999,37.750000,36.549999,37.500000,37.335190,4520
2015-03-31,37.500000,37.500000,37.000000,37.500000,37.335190,4440
2015-04-01,37.500000,38.000000,37.000000,37.500000,37.335190,11160
2015-04-06,37.750000,38.625000,37.750000,38.625000,38.455254,11040
2015-04-07,38.650002,38.650002,37.500000,37.500000,37.335190,15920
2015-04-08,37.750000,37.750000,37.000000,37.000000,36.837379,42000
2015-04-09,37.000000,37.750000,37.000000,37.000000,36.837379,1160
2015-04-10,37.500000,38.000000,37.250000,37.700001,37.534313,2000
2015-04-13,38.250000,38.250000,37.500000,37.500000,37.335190,2640
2015-04-14,38.000000,38.000000,37.375000,37.687500,37.521862,3800
2015-04-15,37.625000,38.250000,37.250000,37.250000,37.086292,25800
2015-04-16,37.750000,38.250000,37.750000,38.000000,37.832993,5840
2015-04-17,38.000000,38.250000,37.000000,38.000000,37.832993,19520
2015-04-20,38.500000,38.500000,38.125000,38.450001,38.281017,5680
2015-04-21,38.500000,38.500000,37.500000,37.500000,37.335190,1800
2015-04-22,37.375000,37.750000,37.000000,37.750000,37.584099,4600
2015-04-23,38.000000,38.500000,37.750000,38.500000,38.330791,10800
2015-04-24,38.250000,38.750000,38.250000,38.500000,38.330791,27880
2015-04-27,39.500000,40.000000,39.250000,39.250000,39.077515,6600
2015-04-28,39.500000,39.500000,39.000000,39.250000,39.077515,4280
2015-04-29,39.250000,39.250000,38.000000,38.000000,37.832993,29200
2015-04-30,38.125000,38.375000,36.250000,36.250000,36.090687,1080
2015-05-04,38.000000,38.500000,38.000000,38.250000,38.081902,2560
2015-05-05,38.125000,38.125000,37.500000,37.500000,37.335190,1880
2015-05-06,37.125000,37.250000,36.750000,36.750000,36.588486,1080
2015-05-07,37.000000,37.625000,36.250000,37.500000,37.348404,27600
2015-05-08,37.875000,39.250000,37.000000,38.375000,38.219864,4960
2015-05-11,38.375000,38.375000,37.500000,37.750000,37.597397,8560
2015-05-12,37.500000,37.750000,37.500000,37.750000,37.597397,2560
2015-05-13,37.500000,38.237499,37.500000,37.875000,37.721882,29000
2015-05-14,38.500000,38.500000,37.750000,37.775002,37.622292,42480
2015-05-15,38.250000,38.700001,38.250000,38.599998,38.443951,22920
2015-05-18,38.599998,39.250000,38.599998,39.250000,39.091343,2280
2015-05-19,39.000000,39.250000,38.750000,38.750000,38.593349,17520
2015-05-20,38.000000,39.000000,38.000000,39.000000,38.842335,4480
2015-05-21,39.000000,39.299999,39.000000,39.299999,39.141125,19280
2015-05-22,39.299999,39.500000,39.000000,39.375000,39.215820,6600
2015-05-26,39.375000,39.375000,37.250000,37.250000,37.099411,2920
2015-05-27,38.250000,39.000000,38.250000,38.500000,38.344357,960
2015-05-28,38.250000,39.500000,38.250000,38.500000,38.344357,2240
2015-05-29,38.000000,38.250000,36.750000,38.250000,38.095375,2480
2015-06-01,38.250000,38.500000,38.000000,38.250000,38.095375,37360
2015-06-02,37.750000,38.500000,37.575001,38.500000,38.344357,16720
2015-06-03,38.750000,38.750000,37.750000,37.750000,37.597397,3640
2015-06-04,37.750000,37.750000,36.250000,37.500000,37.348404,1200
2015-06-05,37.525002,38.000000,37.525002,37.875000,37.721882,1040
2015-06-08,37.875000,37.875000,37.000000,37.325001,37.174107,13840
2015-06-09,37.375000,37.500000,36.549999,37.500000,37.348404,84400
2015-06-10,37.500000,37.500000,37.237499,37.237499,37.086971,31080
2015-06-11,38.250000,38.250000,37.500000,37.750000,37.597397,3720
2015-06-12,38.200001,38.200001,37.275002,37.799999,37.647202,48680
2015-06-15,37.799999,37.974998,37.500000,37.674999,37.522694,21120
2015-06-16,37.500000,38.250000,37.500000,38.000000,37.846386,1640
2015-06-17,38.250000,39.000000,38.250000,39.000000,38.842335,5360
2015-06-18,38.750000,40.000000,38.750000,39.299999,39.141125,35560
2015-06-19,39.299999,39.750000,39.000000,39.500000,39.340313,21840
2015-06-22,39.500000,40.000000,38.750000,39.250000,39.091343,2760
2015-06-23,39.375000,39.375000,38.637501,38.637501,38.481312,48920
2015-06-24,39.750000,40.000000,39.500000,39.750000,39.589302,7640
2015-06-25,40.000000,40.500000,40.000000,40.500000,40.336281,2320
2015-06-26,39.500000,40.500000,39.500000,40.500000,40.336281,4760
2015-06-29,40.000000,40.000000,39.000000,39.750000,39.589302,5120
2015-06-30,40.000000,40.750000,39.000000,40.750000,40.585266,680
2015-07-01,40.750000,42.125000,40.750000,41.750000,41.581226,5480
2015-07-02,42.000000,42.000000,41.000000,41.250000,41.083241,2040
2015-07-03,42.000000,42.000000,41.500000,41.500000,41.332230,2360
2015-07-06,41.000000,41.737499,41.000000,41.500000,41.332230,15560
2015-07-07,41.875000,41.875000,40.875000,41.750000,41.581226,4080
2015-07-08,41.799999,41.799999,40.500000,40.500000,40.336281,4800
2015-07-10,40.500000,41.000000,40.500000,40.750000,40.585266,1880
2015-07-13,40.762501,41.750000,40.762501,41.750000,41.581226,10560
2015-07-14,41.250000,42.750000,41.250000,41.987499,41.817764,1720
2015-07-15,42.500000,42.875000,41.875000,42.875000,42.701675,680
2015-07-16,42.500000,42.500000,42.049999,42.500000,42.328178,26480
2015-07-17,43.000000,44.000000,43.000000,44.000000,43.822140,6080
2015-07-20,43.750000,45.250000,43.750000,45.000000,44.818100,32440
2015-07-21,45.000000,45.500000,44.750000,45.500000,45.316059,8840
2015-07-22,43.250000,43.250000,42.250000,42.500000,42.328178,174000
2015-07-23,42.750000,42.750000,42.250000,42.250000,42.079201,4120
2015-07-24,42.250000,42.500000,41.250000,41.875000,41.705723,7520
2015-07-27,42.500000,42.500000,40.750000,40.750000,40.585266,1560
2015-07-28,40.750000,41.387501,40.750000,41.000000,40.834251,122200
2015-07-29,41.250000,41.250000,40.500000,40.625000,40.460770,15560
2015-07-30,40.500000,40.500000,40.049999,40.500000,40.336281,37720
2015-07-31,40.750000,40.750000,40.500000,40.500000,40.336281,3040
2015-08-03,40.250000,40.250000,39.375000,39.375000,39.215820,40160
2015-08-04,38.500000,38.500000,37.500000,37.875000,37.721882,32360
2015-08-05,37.500000,39.000000,37.500000,38.250000,38.095375,22280
2015-08-06,38.250000,38.625000,37.625000,38.625000,38.481934,132880
2015-08-07,39.250000,39.250000,37.750000,38.462502,38.320038,128200
2015-08-10,39.250000,41.250000,39.250000,39.500000,39.353687,64880
2015-08-11,39.000000,39.000000,38.250000,38.250000,38.108334,13040
2015-08-12,38.250000,39.000000,37.500000,39.000000,38.855545,21840
2015-08-13,39.125000,39.125000,39.000000,39.000000,38.855545,3840
2015-08-14,39.250000,39.250000,39.000000,39.000000,38.855545,1920
2015-08-18,38.599998,39.000000,38.250000,39.000000,38.855545,2200
2015-08-19,40.000000,40.000000,38.375000,38.500000,38.357384,5360
2015-08-20,38.250000,38.250000,37.750000,38.000000,37.859253,9200
2015-08-21,37.500000,37.500000,36.750000,36.750000,36.613869,4760
2015-08-24,36.250000,36.750000,34.750000,34.750000,34.621292,56480
2015-08-25,35.262501,37.375000,35.262501,37.250000,37.112026,43200
2015-08-26,37.250000,37.250000,36.250000,37.125000,36.987499,10400
2015-08-27,37.000000,38.424999,37.000000,38.250000,38.108334,18760
2015-08-28,39.687500,39.750000,38.750000,38.750000,38.606476,8840
2015-08-31,38.875000,39.750000,36.250000,39.750000,39.602764,10840
2015-09-01,39.174999,39.174999,38.500000,38.500000,38.357384,2160
2015-09-02,38.500000,39.750000,38.125000,39.750000,39.602764,13240
2015-09-03,40.000000,40.000000,38.250000,38.724998,38.581570,21720
2015-09-04,38.625000,38.625000,38.000000,38.000000,37.859253,3480
2015-09-07,38.000000,38.500000,38.000000,38.250000,38.108334,1880
2015-09-08,39.000000,39.450001,38.375000,38.375000,38.232857,72520
2015-09-09,39.500000,39.525002,39.000000,39.000000,38.855545,6760
2015-09-10,40.000000,40.000000,38.750000,38.750000,38.606476,3440
2015-09-11,39.750000,40.500000,39.750000,40.250000,40.100925,2680
2015-09-14,40.750000,41.000000,40.750000,40.750000,40.599068,3560
2015-09-15,40.750000,41.750000,40.750000,41.750000,41.595360,3400
2015-09-16,41.875000,41.875000,40.500000,40.500000,40.349987,6440
2015-09-17,40.375000,41.000000,40.375000,40.500000,40.349987,3720
2015-09-18,40.500000,40.500000,40.000000,40.000000,39.851833,1240
2015-09-21,39.950001,40.625000,39.750000,40.375000,40.225452,4120
2015-09-22,36.500000,37.750000,36.500000,37.750000,37.610172,5480
2015-09-23,38.625000,38.625000,38.000000,38.000000,37.859253,41280
2015-09-24,37.500000,38.750000,37.500000,38.250000,38.108334,7200
2015-09-25,37.500000,39.000000,37.500000,38.250000,38.108334,160880
2015-09-28,37.500000,39.625000,37.500000,39.250000,39.104626,8120
2015-09-29,38.250000,38.500000,37.750000,37.750000,37.610172,5160
2015-09-30,38.750000,38.750000,38.750000,38.750000,38.606476,10280
2015-10-01,37.750000,37.762501,37.125000,37.437500,37.298840,197640
2015-10-02,37.000000,38.250000,37.000000,38.250000,38.108334,7280
2015-10-05,38.062500,38.500000,37.500000,38.500000,38.357384,10680
2015-10-06,38.000000,38.625000,37.500000,38.625000,38.481934,24200
2015-10-07,38.750000,38.750000,37.599998,38.125000,37.983788,54040
2015-10-08,37.500000,37.724998,37.000000,37.724998,37.585270,2600
2015-10-09,37.724998,38.500000,37.724998,38.500000,38.357384,2480
2015-10-13,38.500000,38.500000,38.174999,38.250000,38.108334,24680
2015-10-14,38.750000,38.750000,37.625000,37.625000,37.485641,2200
2015-10-15,40.250000,40.250000,38.025002,38.025002,37.884155,1720
2015-10-16,38.099998,38.250000,38.000000,38.250000,38.108334,4840
2015-10-19,37.500000,39.125000,37.500000,39.125000,38.980083,5720
2015-10-20,38.250000,39.500000,38.250000,39.500000,39.353687,1840
2015-10-21,39.500000,40.000000,39.500000,40.000000,39.851833,1040
2015-10-22,40.500000,40.500000,40.500000,40.500000,40.349987,960
2015-10-23,41.250000,41.737499,41.250000,41.625000,41.470821,12440
2015-10-26,41.625000,41.625000,39.000000,39.500000,39.353687,30360
2015-10-27,39.500000,39.500000,38.500000,39.250000,39.104626,238800
2015-10-28,40.000000,40.500000,39.750000,40.500000,40.349987,10160
2015-10-29,40.500000,40.750000,40.000000,40.750000,40.599068,15160
2015-10-30,40.750000,41.250000,40.500000,40.500000,40.349987,10080
2015-11-02,40.500000,41.250000,40.250000,41.250000,41.097214,10680
2015-11-03,41.750000,42.000000,41.750000,42.000000,41.844437,6160
2015-11-04,42.250000,42.500000,41.500000,42.125000,41.968975,6400
2015-11-05,42.000000,42.250000,41.500000,41.500000,41.359051,7880
2015-11-09,40.250000,42.500000,40.250000,42.375000,42.231083,19320
2015-11-10,42.250000,42.250000,40.500000,42.125000,41.981934,1800
2015-11-11,42.125000,42.125000,41.000000,41.750000,41.608200,111480
2015-11-12,41.750000,41.875000,41.000000,41.000000,40.860744,23880
2015-11-13,41.000000,41.237499,40.500000,40.500000,40.362446,6360
2015-11-16,41.250000,41.250000,40.000000,41.000000,40.860744,28560
2015-11-17,42.125000,42.500000,42.000000,42.500000,42.355652,31360
2015-11-18,42.500000,43.000000,42.500000,42.750000,42.604805,24040
2015-11-19,44.375000,44.500000,43.000000,43.750000,43.601410,23320
2015-11-20,44.750000,44.750000,43.500000,43.500000,43.352261,171680
2015-11-24,42.750000,43.000000,42.750000,43.000000,42.853958,11280
2015-11-25,42.750000,42.812500,42.250000,42.500000,42.355652,12680
2015-11-26,41.750000,41.750000,41.250000,41.250000,41.109898,4720
2015-11-27,41.250000,41.250000,41.250000,41.250000,41.109898,0
2015-11-30,42.500000,42.750000,42.500000,42.625000,42.480228,26920
2015-12-01,42.750000,43.000000,42.625000,42.625000,42.480228,8360
2015-12-02,42.625000,43.250000,42.625000,43.125000,42.978531,2960
2015-12-03,43.250000,43.250000,42.000000,43.250000,43.103119,107840
2015-12-04,43.500000,44.500000,43.474998,44.500000,44.348862,12280
2015-12-09,45.500000,45.500000,43.000000,43.000000,42.853958,13920
2015-12-10,43.500000,44.750000,43.500000,43.500000,43.352261,5200
2015-12-11,43.500000,43.500000,42.500000,43.500000,43.352261,6920
2015-12-14,43.500000,43.500000,41.750000,41.750000,41.608200,3760
2015-12-15,41.875000,42.250000,40.250000,40.250000,40.113304,4080
2015-12-16,41.250000,41.250000,38.000000,39.250000,39.116699,5120
2015-12-17,40.000000,40.000000,38.750000,38.750000,38.618389,1400
2015-12-18,38.750000,38.750000,36.500000,36.500000,36.376034,28800
2015-12-21,36.500000,37.500000,35.000000,36.250000,36.126884,25480
2015-12-22,36.250000,36.750000,36.000000,36.250000,36.126884,4400
2015-12-23,37.500000,39.250000,37.500000,39.250000,39.116699,73880
2015-12-28,38.250000,39.250000,36.762501,36.825001,36.699928,13080
2015-12-29,36.750000,37.875000,36.750000,37.875000,37.746353,21240
2015-12-30,37.500000,37.500000,37.500000,37.500000,37.372635,440
2016-01-04,36.250000,37.000000,35.000000,35.500000,35.379421,4680
2016-01-05,36.250000,36.250000,36.250000,36.250000,36.126884,160
2016-01-06,36.250000,36.250000,35.500000,35.750000,35.628590,3040
2016-01-07,36.200001,36.200001,34.500000,34.500000,34.382820,4720
2016-01-08,35.000000,35.875000,35.000000,35.875000,35.753159,1520
2016-01-11,36.000000,36.000000,34.687500,34.750000,34.631973,749640
2016-01-12,36.000000,36.000000,35.000000,35.250000,35.130276,1000
2016-01-13,34.500000,35.250000,34.000000,34.000000,33.884533,14400
2016-01-14,34.000000,34.000000,32.500000,32.500000,32.389614,2880
2016-01-15,32.500000,33.500000,32.500000,33.250000,33.137077,6400
2016-01-18,33.250000,33.250000,33.250000,33.250000,33.137077,240
2016-01-19,33.750000,33.750000,30.000000,32.987499,32.875458,4440
2016-01-20,31.500000,32.500000,31.000000,32.250000,32.140476,6120
2016-01-21,32.250000,33.250000,32.250000,33.250000,33.137077,18280
2016-01-22,36.500000,36.500000,35.000000,36.000000,35.877735,1200
2016-01-25,36.000000,36.000000,35.750000,36.000000,35.877735,2240
2016-01-26,36.000000,36.000000,34.750000,34.750000,34.631973,1680
2016-01-27,33.750000,33.750000,32.012501,33.500000,33.386227,17160
2016-01-28,33.500000,33.750000,33.000000,33.500000,33.386227,7240
2016-01-29,34.000000,34.250000,33.750000,34.250000,34.133671,5920
2016-02-01,34.250000,34.875000,34.250000,34.875000,34.756550,122400
2016-02-02,34.875000,35.000000,34.000000,34.000000,33.884533,182960
2016-02-03,34.500000,34.500000,34.212502,34.224998,34.108753,106720
2016-02-04,34.250000,35.375000,34.250000,34.299999,34.196499,157920
2016-02-05,34.312500,34.500000,34.299999,34.500000,34.395893,89480
2016-02-10,35.250000,35.250000,35.000000,35.250000,35.143631,1680
2016-02-11,35.000000,35.000000,34.250000,34.625000,34.520512,3120
2016-02-12,34.750000,35.625000,34.750000,35.250000,35.143631,206040
2016-02-15,35.250000,35.250000,35.000000,35.000000,34.894379,840
2016-02-16,35.000000,36.250000,35.000000,36.250000,36.140614,11680
2016-02-17,36.250000,37.750000,36.250000,37.750000,37.636093,154800
2016-02-18,37.750000,37.750000,36.750000,36.750000,36.639103,1400
2016-02-19,36.750000,36.750000,36.500000,36.650002,36.539402,1560
2016-02-22,36.650002,36.750000,34.625000,36.750000,36.639103,5520
2016-02-23,37.250000,37.500000,36.250000,37.500000,37.386841,55080
2016-02-24,36.000000,37.325001,36.000000,37.325001,37.212368,109840
2016-02-25,37.500000,37.500000,36.500000,36.500000,36.389847,920
2016-02-26,37.500000,38.250000,37.500000,38.250000,38.134575,10120
2016-02-29,38.500000,38.750000,38.000000,38.500000,38.383823,10400
2016-03-01,37.325001,40.500000,37.325001,40.000000,39.879292,9760
2016-03-02,40.250000,40.250000,39.250000,39.625000,39.505424,57400
2016-03-03,39.750000,40.000000,38.500000,38.500000,38.383823,117120
2016-03-04,38.250000,38.250000,38.250000,38.250000,38.134575,560
2016-03-07,38.500000,39.250000,38.250000,39.250000,39.131557,1680
2016-03-08,38.000000,39.000000,38.000000,39.000000,38.882313,5800
2016-03-09,39.000000,39.000000,38.250000,38.250000,38.134575,1320
2016-03-10,38.250000,38.500000,38.250000,38.500000,38.383823,600
2016-03-11,38.500000,38.500000,38.000000,38.250000,38.134575,2080
2016-03-14,38.250000,38.500000,38.000000,38.000000,37.885330,11080
2016-03-15,38.000000,38.500000,37.500000,37.500000,37.386841,2240
2016-03-16,38.250000,38.750000,38.250000,38.500000,38.383823,5200
2016-03-17,38.500000,39.000000,38.500000,39.000000,38.882313,20560
2016-03-18,39.250000,39.674999,39.250000,39.674999,39.555275,1240
2016-03-21,39.674999,39.674999,38.000000,38.750000,38.633068,4480
2016-03-22,38.750000,38.750000,38.750000,38.750000,38.633068,6520
2016-03-23,40.000000,40.000000,38.312500,38.312500,38.196892,21640
2016-03-28,38.000000,38.500000,38.000000,38.500000,38.383823,3240
2016-03-29,39.312500,39.312500,39.000000,39.250000,39.131557,3400
2016-03-30,39.250000,40.562500,39.250000,40.000000,39.879292,27640
2016-03-31,40.000000,40.512501,39.450001,40.512501,40.390244,26600
2016-04-01,40.500000,40.750000,40.000000,40.500000,40.377789,10960
2016-04-04,40.000000,42.500000,40.000000,41.250000,41.125515,37880
2016-04-05,41.250000,41.250000,40.000000,40.000000,39.879292,2040
2016-04-06,40.000000,40.375000,40.000000,40.000000,39.879292,3360
2016-04-07,40.500000,40.500000,39.500000,40.500000,40.377789,280
2016-04-08,40.000000,40.000000,40.000000,40.000000,39.879292,200
2016-04-11,40.000000,40.000000,39.250000,39.250000,39.131557,1040
2016-04-12,39.250000,39.625000,39.250000,39.625000,39.505424,9120
2016-04-13,39.650002,40.250000,39.650002,40.250000,40.128536,22240
2016-04-14,40.000000,40.000000,39.750000,40.000000,39.879292,10640
2016-04-15,39.500000,39.750000,39.500000,39.750000,39.630032,3440
2016-04-18,39.700001,39.700001,38.250000,38.250000,38.134575,1320
2016-04-19,38.250000,38.250000,37.500000,38.000000,37.885330,12040
2016-04-20,38.000000,38.375000,38.000000,38.000000,37.885330,4640
2016-04-21,38.375000,38.375000,38.250000,38.250000,38.134575,1320
2016-04-22,37.500000,37.750000,37.500000,37.750000,37.636093,6320
2016-04-25,37.349998,38.237499,37.312500,38.237499,38.122116,27280
2016-04-26,38.000000,38.062500,37.500000,37.962502,37.847950,41640
2016-04-27,35.000000,35.500000,34.750000,35.000000,34.894379,17760
2016-04-28,35.000000,35.000000,33.750000,34.750000,34.645134,12320
2016-04-29,34.750000,34.750000,33.250000,33.500000,33.398911,8120
2016-05-02,32.512501,33.500000,32.512501,33.500000,33.398911,5760
2016-05-03,33.500000,34.250000,32.750000,34.125000,34.022011,16320
2016-05-04,34.125000,34.125000,33.000000,33.000000,32.900421,6080
2016-05-05,33.000000,33.500000,32.750000,32.750000,32.665283,6480
2016-05-06,33.250000,33.250000,32.262501,32.500000,32.415916,1600
2016-05-09,34.000000,34.000000,32.500000,33.250000,33.163994,3320
2016-05-10,33.250000,33.250000,32.500000,32.750000,32.665283,9640
2016-05-11,32.250000,32.750000,32.250000,32.424999,32.341114,2400
2016-05-12,32.125000,32.125000,31.625000,31.750000,31.667864,63320
2016-05-13,31.750000,31.750000,31.750000,31.750000,31.667864,15320
2016-05-16,33.250000,33.250000,32.562500,33.250000,33.163994,42560
2016-05-17,35.000000,35.000000,31.500000,33.250000,33.163994,11560
2016-05-18,33.250000,34.000000,33.250000,33.250000,33.163994,41040
2016-05-19,33.750000,33.750000,30.000000,32.500000,32.415916,39240
2016-05-20,33.000000,33.250000,33.000000,33.250000,33.163994,3080
2016-05-23,33.750000,34.000000,33.750000,33.750000,33.662689,1920
2016-05-24,33.500000,35.000000,33.500000,35.000000,34.909454,13800
2016-05-26,35.000000,35.000000,34.750000,35.000000,34.909454,5440
2016-05-27,35.000000,35.000000,35.000000,35.000000,34.909454,480
2016-05-30,35.000000,35.000000,33.500000,34.750000,34.660107,5480
2016-05-31,33.500000,35.000000,33.500000,34.750000,34.660107,3760
2016-06-01,34.250000,34.750000,34.250000,34.250000,34.161404,6960
2016-06-02,34.250000,34.250000,34.000000,34.000000,33.912041,2680
2016-06-03,34.000000,34.000000,33.750000,33.750000,33.662689,1400
2016-06-06,34.000000,34.000000,34.000000,34.000000,33.912041,520
2016-06-07,35.000000,35.000000,33.750000,34.625000,34.535431,9280
2016-06-08,34.750000,34.750000,34.000000,34.250000,34.161404,4480
2016-06-09,35.500000,35.500000,34.250000,34.750000,34.660107,37160
2016-06-10,34.500000,34.500000,33.750000,34.500000,34.410744,2200
2016-06-13,34.500000,35.000000,33.750000,33.750000,33.662689,11440
2016-06-14,33.750000,33.875000,33.250000,33.500000,33.413338,22720
2016-06-15,33.750000,34.250000,33.750000,34.125000,34.036709,4200
2016-06-16,33.000000,34.250000,33.000000,33.750000,33.662689,2320
2016-06-17,33.750000,33.750000,33.750000,33.750000,33.662689,0
2016-06-21,33.750000,33.750000,33.250000,33.500000,33.413338,5760
2016-06-22,33.500000,34.000000,33.500000,33.500000,33.413338,13080
2016-06-23,33.500000,34.474998,33.500000,34.474998,34.385811,5680
2016-06-24,33.500000,35.000000,33.500000,35.000000,34.909454,44200
2016-06-27,34.250000,34.750000,34.000000,34.750000,34.660107,3360
2016-06-28,34.250000,35.000000,34.250000,34.500000,34.410744,34880
2016-06-29,34.500000,35.424999,34.500000,35.250000,35.158813,25160
2016-06-30,35.000000,36.250000,35.000000,36.250000,36.156219,1600
2016-07-01,36.250000,37.500000,36.250000,36.250000,36.156219,2480
2016-07-04,36.500000,36.625000,36.500000,36.625000,36.530254,3080
2016-07-05,36.625000,36.750000,35.000000,35.750000,35.657524,44480
2016-07-06,35.500000,35.900002,35.000000,35.900002,35.807133,22360
2016-07-07,36.250000,36.250000,35.900002,35.900002,35.807133,1280
2016-07-11,35.625000,36.250000,35.625000,35.750000,35.657524,8040
2016-07-12,35.799999,35.799999,35.000000,35.000000,34.909454,2080
2016-07-13,35.000000,35.500000,35.000000,35.250000,35.158813,11400
2016-07-14,35.750000,36.875000,35.250000,36.000000,35.906879,14200
2016-07-15,37.000000,37.250000,36.700001,36.700001,36.605064,4400
2016-07-18,37.500000,38.500000,37.500000,37.750000,37.652344,4600
2016-07-19,37.500000,38.625000,37.500000,37.799999,37.702217,151080
2016-07-20,37.500000,38.000000,37.500000,37.500000,37.402992,3920
2016-07-21,38.250000,38.250000,37.500000,37.500000,37.402992,22280
2016-07-22,37.500000,37.500000,37.500000,37.500000,37.402992,360
2016-07-25,37.500000,37.500000,36.500000,36.500000,36.405571,520
2016-07-26,36.500000,38.750000,36.250000,36.500000,36.405571,53280
2016-07-27,38.750000,39.250000,38.500000,39.250000,39.148464,43400
2016-07-28,39.000000,39.250000,38.750000,38.750000,38.649761,14920
2016-07-29,38.750000,39.250000,38.750000,39.224998,39.123520,5520
2016-08-01,39.224998,40.750000,39.224998,39.375000,39.273136,11680
2016-08-02,40.000000,40.000000,38.500000,38.500000,38.400406,15240
2016-08-03,39.125000,39.299999,39.000000,39.250000,39.148464,7680
2016-08-04,38.250000,39.500000,38.250000,39.500000,39.412128,19640
2016-08-05,40.000000,40.500000,40.000000,40.000000,39.911015,10160
2016-08-08,40.000000,40.750000,40.000000,40.049999,39.960903,12760
2016-08-09,40.025002,40.500000,40.000000,40.500000,40.409901,1800
2016-08-10,40.037498,40.125000,40.000000,40.000000,39.911015,880
2016-08-11,40.000000,40.000000,39.500000,39.500000,39.412128,3520
2016-08-12,39.750000,40.000000,39.750000,39.750000,39.661568,840
2016-08-16,40.250000,40.750000,40.000000,40.625000,40.534618,11800
2016-08-17,40.500000,40.724998,39.750000,40.000000,39.911015,19920
2016-08-18,40.500000,40.500000,40.000000,40.000000,39.911015,1120
2016-08-19,40.500000,41.250000,40.500000,40.500000,40.409901,16280
2016-08-22,40.250000,40.500000,40.000000,40.500000,40.409901,2560
2016-08-23,40.750000,40.750000,40.375000,40.750000,40.659351,6000
2016-08-24,41.000000,41.000000,40.000000,40.250000,40.160461,600
2016-08-25,40.000000,40.250000,40.000000,40.250000,40.160461,7200
2016-08-26,40.000000,40.500000,40.000000,40.250000,40.160461,1600
2016-08-29,40.250000,40.750000,40.250000,40.750000,40.659351,520
2016-08-30,40.250000,40.299999,40.000000,40.000000,39.911015,6040
2016-08-31,40.000000,40.224998,39.750000,40.224998,40.135506,32440
2016-09-01,40.250000,40.250000,39.500000,39.500000,39.412128,5680
2016-09-02,40.125000,40.625000,40.000000,40.500000,40.409901,2400
2016-09-05,40.500000,41.250000,40.000000,40.000000,39.911015,1720
2016-09-06,40.250000,41.250000,40.000000,40.500000,40.409901,46960
2016-09-07,40.750000,40.750000,40.000000,40.500000,40.409901,9920
2016-09-08,40.500000,40.500000,39.500000,39.750000,39.661568,4640
2016-09-09,39.500000,39.750000,39.000000,39.000000,38.913227,3360
2016-09-12,39.000000,39.500000,39.000000,39.375000,39.287399,1720
2016-09-13,40.500000,40.625000,40.437500,40.500000,40.409901,13840
2016-09-14,41.000000,42.500000,41.000000,42.000000,41.906559,45600
2016-09-15,42.500000,43.750000,42.500000,43.500000,43.403229,29040
2016-09-16,43.750000,43.750000,43.000000,43.000000,42.904331,9640
2016-09-19,42.750000,43.312500,42.500000,42.500000,42.405449,12000
2016-09-20,42.500000,43.000000,42.500000,43.000000,42.904331,10520
2016-09-21,43.750000,43.750000,43.224998,43.250000,43.153782,2720
2016-09-22,43.250000,43.500000,43.250000,43.474998,43.378281,2320
2016-09-23,43.375000,43.375000,43.250000,43.250000,43.153782,320
2016-09-26,43.000000,43.000000,42.562500,42.750000,42.654900,23040
2016-09-27,42.750000,43.250000,42.750000,43.000000,42.904331,10160
2016-09-28,43.250000,44.750000,43.000000,43.750000,43.652672,6840
2016-09-29,43.750000,44.000000,43.112499,43.250000,43.153782,1520
2016-09-30,42.875000,43.250000,42.750000,43.250000,43.153782,6040
2016-10-03,41.275002,42.750000,41.250000,42.750000,42.654900,3360
2016-10-04,43.000000,43.349998,43.000000,43.250000,43.153782,16560
2016-10-05,43.250000,43.250000,42.750000,43.125000,43.029068,2200
2016-10-06,43.500000,43.500000,42.500000,43.500000,43.403229,4240
2016-10-07,43.500000,43.500000,43.000000,43.250000,43.153782,50000
2016-10-11,43.750000,44.625000,43.750000,44.500000,44.400993,2920
2016-10-12,44.450001,44.625000,44.375000,44.375000,44.276276,12440
2016-10-13,44.375000,44.375000,44.000000,44.375000,44.276276,5640
2016-10-14,44.474998,44.474998,44.474998,44.474998,44.376057,440
2016-10-17,44.250000,44.500000,44.250000,44.500000,44.400993,3320
2016-10-18,44.500000,44.750000,44.500000,44.750000,44.650440,360
2016-10-19,44.500000,44.500000,44.125000,44.500000,44.400993,10160
2016-10-20,44.000000,44.000000,44.000000,44.000000,43.902111,9960
2016-10-21,44.000000,44.500000,43.875000,43.875000,43.777397,161760
2016-10-24,43.950001,44.500000,43.750000,44.500000,44.400993,6080
2016-10-25,44.500000,44.650002,44.375000,44.625000,44.525719,2240
2016-10-26,44.000000,44.000000,43.250000,43.750000,43.652672,3360
2016-10-27,44.000000,44.000000,43.375000,43.500000,43.403229,10600
2016-10-28,43.500000,43.500000,43.000000,43.000000,42.904331,400
2016-10-31,42.750000,42.750000,42.750000,42.750000,42.654900,1360
2016-11-01,42.750000,42.750000,42.000000,42.000000,41.906559,8680
2016-11-02,42.000000,42.250000,42.000000,42.250000,42.156006,10840
2016-11-03,42.250000,42.250000,42.250000,42.250000,42.170242,480
2016-11-04,41.250000,41.250000,40.000000,40.000000,39.924480,4400
2016-11-07,40.250000,41.500000,40.000000,41.250000,41.172115,2960
2016-11-08,41.500000,42.000000,41.125000,41.125000,41.047363,6200
2016-11-09,41.000000,41.000000,40.000000,41.000000,40.922585,27120
2016-11-10,41.000000,41.000000,40.500000,40.900002,40.822777,65240
2016-11-11,40.500000,40.750000,37.562500,40.500000,40.423538,4160
2016-11-14,40.250000,40.750000,40.000000,40.750000,40.673061,1640
2016-11-15,41.000000,41.250000,41.000000,41.250000,41.172115,960
2016-11-16,41.375000,42.625000,41.250000,42.625000,42.544521,4360
2016-11-17,42.625000,43.000000,42.500000,43.000000,42.918808,2120
2016-11-18,43.000000,43.000000,43.000000,43.000000,42.918808,0
2016-11-21,42.825001,43.000000,42.825001,43.000000,42.918808,7000
2016-11-22,42.937500,43.125000,42.937500,43.125000,43.043579,15880
2016-11-23,43.750000,43.750000,43.000000,43.250000,43.168339,2840
2016-11-24,43.250000,43.250000,43.250000,43.250000,43.168339,2000
2016-11-25,43.125000,43.250000,43.125000,43.250000,43.168339,2520
2016-11-29,43.000000,44.000000,43.000000,43.625000,43.542637,12400
2016-11-30,43.625000,44.750000,43.625000,43.750000,43.667400,8040
2016-12-01,43.750000,43.750000,43.000000,43.250000,43.168339,3480
2016-12-02,43.500000,43.500000,43.500000,43.500000,43.417870,840
2016-12-05,43.500000,44.250000,43.500000,43.512501,43.430347,20840
2016-12-06,43.500000,43.500000,43.500000,43.500000,43.417870,480
2016-12-07,43.500000,44.250000,43.500000,44.125000,44.041691,5680
2016-12-12,44.125000,45.500000,44.125000,45.000000,44.915047,8560
2016-12-13,45.000000,46.500000,45.000000,46.012501,45.925621,11520
2016-12-14,47.000000,47.000000,45.500000,46.000000,45.913151,93280
2016-12-15,46.375000,47.000000,46.000000,46.750000,46.661732,1280
2016-12-16,46.750000,47.250000,46.375000,46.375000,46.287437,5120
2016-12-19,46.250000,46.750000,46.000000,46.750000,46.661732,560
2016-12-20,46.875000,46.875000,46.250000,46.625000,46.536976,5720
2016-12-21,46.625000,46.750000,46.625000,46.625000,46.536976,3400
2016-12-22,45.750000,45.750000,44.750000,44.750000,44.665512,4560
2016-12-23,44.750000,45.500000,44.750000,45.500000,45.414101,6760
2016-12-26,45.500000,45.549999,45.500000,45.549999,45.464005,240
2016-12-27,45.500000,46.500000,45.500000,46.000000,45.913151,1560
2016-12-28,46.000000,46.000000,46.000000,46.000000,45.913151,0
2016-12-29,45.500000,46.250000,45.250000,46.250000,46.162674,2520
2016-12-30,46.250000,46.250000,46.250000,46.250000,46.162674,0
2017-01-02,46.250000,46.250000,46.250000,46.250000,46.162674,2400
2017-01-03,47.500000,47.500000,46.000000,46.000000,45.913151,760
2017-01-04,45.750000,46.500000,45.750000,46.250000,46.162674,5120
2017-01-05,46.625000,46.625000,46.112499,46.112499,46.025429,5360
2017-01-06,47.375000,47.375000,47.375000,47.375000,47.285553,160
2017-01-09,47.000000,47.075001,45.075001,47.000000,46.911266,5480
2017-01-10,47.000000,47.250000,46.250000,47.000000,46.911266,9280
2017-01-11,47.000000,47.000000,47.000000,47.000000,46.911266,2920
2017-01-12,46.250000,46.750000,46.250000,46.750000,46.661732,2720
2017-01-13,47.000000,47.500000,47.000000,47.250000,47.160789,3080
2017-01-16,47.250000,47.500000,47.250000,47.250000,47.160789,1160
2017-01-17,47.500000,47.500000,47.000000,47.500000,47.410324,14600
2017-01-18,47.750000,47.750000,46.750000,47.500000,47.410324,6040
2017-01-19,47.500000,47.500000,47.500000,47.500000,47.410324,3360
2017-01-20,47.500000,47.500000,47.500000,47.500000,47.410324,0
2017-01-23,47.750000,47.875000,47.549999,47.549999,47.460220,24200
2017-01-24,47.750000,48.187500,47.750000,48.187500,48.096527,31080
2017-01-25,48.250000,48.500000,48.000000,48.500000,48.408428,5360
2017-01-26,48.500000,48.737499,48.500000,48.737499,48.645477,760
2017-01-27,48.750000,48.750000,48.500000,48.500000,48.408428,200
2017-01-30,48.049999,48.250000,47.250000,48.125000,48.034142,90760
2017-01-31,48.000000,48.125000,47.750000,47.750000,47.659851,46080
2017-02-01,49.000000,52.500000,49.000000,50.750000,50.654182,72120
2017-02-02,50.750000,50.750000,50.000000,50.125000,50.030357,148600
2017-02-03,50.125000,50.250000,49.750000,50.000000,49.905602,8080
2017-02-06,50.000000,51.250000,50.000000,51.250000,51.153244,1800
2017-02-07,50.750000,51.625000,50.750000,51.625000,51.527531,7200
2017-02-08,51.750000,51.750000,51.637501,51.750000,51.652294,2520
2017-02-09,51.750000,51.750000,51.750000,51.750000,51.666523,1400
2017-02-10,51.750000,52.500000,51.750000,51.750000,51.666523,1560
2017-02-13,51.750000,51.875000,51.750000,51.750000,51.666523,960
2017-02-14,51.500000,52.037498,51.500000,52.000000,51.916115,14760
2017-02-15,52.250000,53.000000,51.937500,51.937500,51.853725,12520
2017-02-16,51.937500,52.500000,51.875000,52.000000,51.916115,7760
2017-02-17,52.224998,53.750000,52.224998,52.500000,52.415310,24040
2017-02-20,53.000000,53.500000,52.799999,52.799999,52.714832,3800
2017-02-21,53.312500,54.000000,52.750000,52.750000,52.664913,12160
2017-02-22,53.500000,53.750000,53.500000,53.750000,53.663292,1480
2017-02-23,54.250000,54.250000,52.500000,53.000000,52.914505,2600
2017-02-24,52.750000,52.750000,52.750000,52.750000,52.664913,440
2017-03-01,54.224998,54.224998,54.224998,54.224998,54.137527,560
2017-03-02,54.500000,54.500000,53.750000,53.750000,53.663292,920
2017-03-03,54.250000,54.500000,51.512501,54.500000,54.412083,7520
2017-03-06,54.500000,54.500000,52.250000,53.650002,53.563461,3640
2017-03-07,54.500000,54.500000,53.250000,54.000000,53.912891,16480
2017-03-08,54.000000,54.500000,53.750000,54.500000,54.412083,10160
2017-03-09,54.250000,54.500000,54.012501,54.012501,53.925373,3200
2017-03-10,54.250000,54.500000,53.962502,53.962502,53.875454,1200
2017-03-13,53.912498,54.187500,53.912498,54.187500,54.100098,9880
2017-03-14,54.187500,54.500000,52.500000,53.750000,53.663292,6880
2017-03-15,54.125000,54.500000,54.125000,54.500000,54.412083,2440
2017-03-16,54.750000,54.750000,54.000000,54.012501,53.925373,10320
2017-03-17,54.875000,55.500000,54.750000,55.125000,55.036076,1040
2017-03-20,55.250000,55.250000,55.250000,55.250000,55.160873,40
2017-03-21,56.125000,56.125000,55.000000,56.000000,55.909668,3240
2017-03-22,56.025002,56.500000,55.250000,55.250000,55.160873,640
2017-03-23,56.250000,56.250000,54.500000,55.750000,55.660076,3560
2017-03-27,55.750000,56.250000,54.750000,55.000000,54.911282,2880
2017-03-28,54.750000,55.849998,53.750000,55.500000,55.410473,6160
2017-03-29,55.500000,56.250000,55.250000,56.250000,56.159264,1280
2017-03-30,56.000000,56.000000,56.000000,56.000000,55.909668,360
2017-03-31,56.250000,56.250000,55.562500,56.000000,55.909668,1360
2017-04-03,56.000000,56.000000,55.000000,55.375000,55.285675,5320
2017-04-04,55.312500,55.500000,55.000000,55.500000,55.410473,2920
2017-04-05,56.000000,56.250000,55.750000,55.775002,55.685032,1600
2017-04-06,56.000000,56.500000,55.750000,56.062500,55.972061,2560
2017-04-07,55.750000,55.750000,55.750000,55.750000,55.660076,720
2017-04-10,55.500000,55.500000,54.875000,54.875000,54.786484,4440
2017-04-11,55.000000,55.000000,53.375000,54.025002,53.937851,16480
2017-04-12,53.962502,54.000000,53.750000,54.000000,53.912891,1920
2017-04-17,53.750000,55.000000,53.750000,53.974998,53.887924,3280
2017-04-18,53.750000,54.000000,53.750000,54.000000,53.912891,920
2017-04-19,54.750000,54.812500,54.000000,54.375000,54.287289,1120
2017-04-20,54.375000,55.000000,53.750000,55.000000,54.911282,3080
2017-04-21,54.500000,56.250000,54.400002,56.250000,56.159264,7440
2017-04-24,55.500000,56.250000,55.500000,55.625000,55.535271,4440
2017-04-25,56.250000,56.250000,55.000000,56.000000,55.909668,3600
2017-04-26,56.000000,56.000000,55.000000,55.000000,54.911282,3120
2017-04-27,55.174999,57.000000,55.000000,56.000000,55.909668,1360
2017-04-28,56.000000,56.000000,55.000000,55.375000,55.285675,1080
2017-05-02,55.750000,57.000000,55.500000,56.625000,56.533653,3880
2017-05-03,56.750000,56.750000,56.250000,56.250000,56.159264,880
2017-05-04,56.250000,56.500000,56.250000,56.250000,56.159264,6720
2017-05-05,57.500000,57.500000,56.375000,57.250000,57.157650,45080
2017-05-08,57.750000,60.000000,57.750000,60.000000,59.903214,2640
2017-05-09,58.750000,60.250000,58.750000,60.000000,59.903214,4560
2017-05-10,60.250000,60.250000,58.750000,59.750000,59.653606,5760
2017-05-11,59.500000,59.500000,59.125000,59.250000,59.170010,3480
2017-05-12,60.125000,61.000000,58.750000,61.000000,60.917664,3320
2017-05-15,61.250000,61.250000,60.500000,60.674999,60.593086,3520
2017-05-16,60.375000,61.549999,60.375000,61.000000,60.917664,3800
2017-05-17,63.750000,63.750000,58.750000,58.750000,58.670696,13840
2017-05-18,58.750000,61.000000,58.750000,60.000000,59.919003,10480
2017-05-19,61.250000,61.250000,60.974998,61.250000,61.167324,3200
2017-05-22,61.875000,62.875000,61.875000,62.375000,62.290810,78840
2017-05-23,65.000000,65.000000,60.250000,61.112499,61.029999,2440
2017-05-24,61.112499,62.500000,61.112499,62.500000,62.415638,1400
2017-05-26,62.750000,62.750000,62.250000,62.500000,62.415638,3320
2017-05-29,62.500000,62.500000,61.250000,62.500000,62.415638,1640
2017-05-30,64.500000,64.500000,62.000000,62.250000,62.165962,2120
2017-05-31,62.500000,62.500000,61.375000,61.375000,61.292152,6280
2017-06-01,61.750000,61.750000,61.125000,61.500000,61.416981,14280
2017-06-02,63.750000,63.750000,62.500000,62.500000,62.415638,4120
2017-06-05,62.500000,62.500000,60.000000,61.587502,61.504364,8000
2017-06-06,62.500000,62.500000,62.000000,62.500000,62.415638,2600
2017-06-07,65.625000,65.625000,62.312500,62.312500,62.228378,9000
2017-06-08,62.750000,62.750000,62.250000,62.250000,62.165962,18640
2017-06-09,62.250000,62.500000,58.000000,59.849998,59.769211,15200
2017-06-12,59.750000,59.750000,56.500000,57.750000,57.672047,13080
2017-06-13,57.750000,59.250000,57.750000,59.250000,59.170010,2040
2017-06-14,59.500000,59.500000,57.500000,58.250000,58.171368,4160
2017-06-15,58.000000,58.000000,56.500000,57.750000,57.672047,1560
2017-06-16,57.275002,57.275002,57.275002,57.275002,57.197689,3200
2017-06-19,60.125000,60.125000,58.750000,58.750000,58.670696,1960
2017-06-21,60.000000,60.500000,59.000000,59.250000,59.170010,9880
2017-06-22,61.250000,61.250000,59.250000,59.250000,59.170010,1600
2017-06-23,59.250000,59.250000,59.250000,59.250000,59.170010,560
2017-06-26,59.250000,59.500000,59.250000,59.500000,59.419678,640
2017-06-27,61.250000,61.250000,59.375000,59.375000,59.294853,3400
2017-06-28,59.474998,60.500000,59.474998,60.500000,60.418335,520
2017-06-29,61.250000,61.250000,60.750000,60.750000,60.667988,760
2017-06-30,61.000000,61.000000,59.750000,59.750000,59.669338,4840
2017-07-03,59.750000,60.575001,58.750000,59.500000,59.419678,6720
2017-07-04,60.750000,61.000000,60.625000,61.000000,60.917664,920
2017-07-05,61.250000,61.750000,61.000000,61.750000,61.666641,15800
2017-07-06,61.750000,61.750000,61.000000,61.000000,60.917664,2880
2017-07-07,60.000000,62.500000,60.000000,62.500000,62.415638,1840
2017-07-10,62.500000,62.500000,60.000000,61.250000,61.167324,2560
2017-07-11,63.750000,63.750000,61.750000,61.875000,61.791477,17000
2017-07-12,62.000000,62.000000,61.750000,61.849998,61.766506,3840
2017-07-13,61.750000,63.299999,61.750000,63.000000,62.914959,33280
2017-07-14,63.250000,63.250000,62.500000,62.750000,62.665298,7280
2017-07-17,62.750000,64.250000,62.500000,63.500000,63.414288,6360
2017-07-18,63.250000,64.500000,62.000000,62.000000,61.916309,1320
2017-07-19,62.000000,65.250000,62.000000,65.250000,65.161911,8600
2017-07-20,66.250000,66.250000,64.625000,65.437500,65.349159,1160
2017-07-21,65.000000,67.500000,65.000000,65.750000,65.661240,1840
2017-07-24,68.500000,68.500000,66.250000,67.500000,67.408882,4320
2017-07-25,66.250000,67.500000,66.250000,66.949997,66.859612,9280
2017-07-26,67.250000,67.500000,67.250000,67.500000,67.408882,2000
2017-07-27,67.500000,67.500000,64.500000,66.250000,66.160576,26720
2017-07-28,67.500000,67.500000,67.250000,67.500000,67.408882,1720
2017-07-31,67.500000,67.500000,67.000000,67.250000,67.159210,1920
2017-08-01,67.037498,67.199997,65.099998,65.875000,65.786064,5120
2017-08-02,67.000000,69.474998,67.000000,69.474998,69.381210,90520
2017-08-03,69.375000,69.375000,68.400002,69.250000,69.156517,4440
2017-08-04,70.000000,70.000000,69.487503,69.487503,69.393707,4480
2017-08-07,69.750000,70.500000,69.750000,70.500000,70.404839,11160
2017-08-08,70.500000,72.000000,70.500000,71.500000,71.403496,17200
2017-08-09,71.625000,72.000000,70.875000,72.000000,71.902802,17560
2017-08-10,71.000000,71.000000,69.250000,69.250000,69.171654,2800
2017-08-11,70.000000,71.125000,69.500000,70.000000,69.920807,10800
2017-08-14,70.250000,70.250000,68.500000,70.000000,69.920807,2600
2017-08-15,70.000000,70.000000,68.500000,68.500000,68.422508,8720
2017-08-16,68.500000,71.250000,68.500000,69.750000,69.671082,9000
2017-08-17,70.000000,70.000000,68.500000,69.250000,69.171654,9360
2017-08-18,69.000000,69.000000,68.500000,68.500000,68.422508,18360
2017-08-22,68.500000,69.500000,68.500000,69.500000,69.421379,4600
2017-08-23,69.500000,69.500000,69.262497,69.500000,69.421379,6120
2017-08-24,69.500000,69.500000,69.000000,69.000000,68.921928,1480
2017-08-25,69.250000,69.250000,68.500000,68.500000,68.422508,3480
2017-08-28,68.250000,70.000000,68.250000,69.375000,69.296509,12880
2017-08-29,70.000000,71.750000,70.000000,71.750000,71.668831,3760
2017-08-30,72.500000,72.500000,71.250000,71.375000,71.294258,12920
2017-08-31,71.500000,72.000000,71.250000,71.250000,71.169373,10000
2017-09-01,71.250000,71.250000,70.000000,71.250000,71.169373,7360
2017-09-04,70.962502,72.750000,70.962502,72.000000,71.918541,9920
2017-09-05,72.000000,72.000000,72.000000,72.000000,71.918541,0
2017-09-06,72.000000,72.000000,72.000000,72.000000,71.918541,0
2017-09-07,72.000000,72.000000,72.000000,72.000000,71.918541,0
2017-09-08,72.000000,72.000000,72.000000,72.000000,71.918541,0
2017-09-11,72.000000,72.000000,72.000000,72.000000,71.918541,0
2017-09-12,71.000000,71.000000,68.562500,69.000000,68.921928,29440
2017-09-13,68.974998,68.974998,67.875000,67.875000,67.798225,4480
2017-09-14,67.500000,67.750000,67.000000,67.750000,67.673347,9960
2017-09-15,66.250000,68.750000,66.250000,68.250000,68.172768,7280
2017-09-18,68.750000,68.750000,67.525002,67.525002,67.448608,3120
2017-09-19,67.750000,68.487503,67.500000,67.625000,67.548485,6560
2017-09-20,67.500000,68.000000,66.250000,66.875000,66.799332,4480
2017-09-21,67.000000,67.000000,66.250000,66.250000,66.175056,1880
2017-09-22,66.250000,66.500000,64.000000,65.375000,65.301041,21440
2017-09-25,65.000000,66.250000,65.000000,65.574997,65.500786,8360
2017-09-26,65.750000,67.500000,65.750000,67.500000,67.423630,6320
2017-09-27,68.250000,68.250000,67.449997,67.474998,67.398659,6920
2017-09-28,70.000000,70.000000,66.250000,66.250000,66.175056,13400
2017-09-29,65.000000,67.500000,65.000000,67.074997,66.999115,3480
2017-10-02,67.500000,67.500000,66.250000,67.500000,67.423630,3680
2017-10-03,67.500000,67.500000,67.300003,67.500000,67.423630,2440
2017-10-04,67.737503,67.737503,66.250000,66.750000,66.674469,7720
2017-10-05,67.025002,67.500000,67.025002,67.500000,67.423630,2360
2017-10-06,68.000000,68.250000,67.000000,67.612503,67.536003,7960
2017-10-10,67.500000,68.000000,67.500000,68.000000,67.923058,7680
2017-10-11,68.000000,68.599998,67.000000,67.750000,67.673347,89000
2017-10-12,67.750000,68.625000,67.750000,68.625000,68.547371,880
2017-10-13,68.625000,68.625000,68.250000,68.500000,68.422508,3240
2017-10-17,68.875000,69.949997,68.750000,69.599998,69.521248,1600
2017-10-18,69.000000,69.750000,69.000000,69.000000,68.921928,2440
2017-10-19,71.250000,71.250000,67.500000,69.000000,68.921928,5000
2017-10-20,69.000000,69.250000,66.250000,68.974998,68.896957,30880
2017-10-23,69.000000,69.000000,66.750000,68.000000,67.923058,4560
2017-10-24,68.500000,68.750000,68.500000,68.750000,68.672226,5560
2017-10-25,68.250000,68.875000,68.000000,68.875000,68.797073,15520
2017-10-26,68.875000,69.750000,68.750000,69.675003,69.596169,3880
2017-10-27,69.875000,72.500000,69.875000,71.837502,71.756218,11800
2017-10-30,72.500000,73.750000,72.000000,73.500000,73.416847,6280
2017-10-31,74.000000,74.775002,73.250000,74.500000,74.415703,5960
2017-11-01,74.250000,74.750000,72.500000,73.750000,73.666550,4120
2017-11-02,74.000000,74.000000,72.500000,73.712502,73.629089,3840
2017-11-03,75.000000,76.750000,74.000000,76.687500,76.600731,5400
2017-11-07,77.500000,77.500000,75.750000,77.125000,77.037743,7200
2017-11-08,77.250000,77.250000,76.250000,76.750000,76.663177,2800
2017-11-09,77.250000,77.250000,76.000000,76.412498,76.326042,8240
2017-11-10,76.137497,77.000000,76.137497,76.987503,76.916245,4840
2017-11-13,77.150002,77.150002,76.000000,76.000000,75.929665,1280
2017-11-14,76.000000,76.000000,75.000000,75.300003,75.230316,1720
2017-11-15,74.750000,74.750000,73.750000,73.962502,73.894051,3040
2017-11-16,73.925003,75.000000,73.925003,75.000000,74.930595,1120
2017-11-17,75.250000,75.500000,74.000000,75.337502,75.267776,7080
2017-11-21,75.250000,76.250000,75.000000,76.250000,76.179428,1880
2017-11-22,77.500000,77.500000,76.250000,76.750000,76.678986,2160
2017-11-23,77.250000,77.250000,77.250000,77.250000,77.178505,120
2017-11-24,77.500000,77.500000,76.500000,76.500000,76.429207,1560
2017-11-28,76.500000,76.500000,75.000000,75.087502,75.017998,2080
2017-11-29,75.250000,75.250000,73.487503,73.587502,73.519402,6120
2017-11-30,73.587502,74.087502,73.587502,74.087502,74.018944,320
2017-12-01,74.087502,74.087502,74.087502,74.087502,74.018944,120
2017-12-04,74.000000,76.250000,73.974998,74.000000,73.931519,1920
2017-12-05,72.500000,74.250000,72.500000,73.724998,73.656769,2920
2017-12-06,72.500000,73.237503,70.000000,73.237503,73.169708,44000
2017-12-07,73.237503,73.750000,73.237503,73.750000,73.681740,3960
2017-12-11,73.750000,74.675003,73.750000,74.675003,74.605881,10520
2017-12-12,74.750000,74.750000,73.250000,73.974998,73.906525,4440
2017-12-13,73.974998,74.750000,73.974998,74.750000,74.680832,3280
2017-12-14,76.250000,76.250000,75.500000,75.500000,75.430122,1840
2017-12-15,75.000000,76.250000,75.000000,76.000000,75.929665,2000
2017-12-18,77.000000,78.125000,77.000000,77.612503,77.540657,15480
2017-12-19,77.612503,78.250000,76.500000,77.250000,77.178505,7800
2017-12-20,78.000000,78.000000,77.175003,77.250000,77.178505,4240
2017-12-21,76.500000,77.500000,76.500000,77.500000,77.428276,1480
2017-12-22,76.250000,79.050003,76.250000,79.012497,78.939377,2240
2017-12-26,79.000000,79.000000,77.750000,78.000000,77.927818,9640
2017-12-27,78.750000,78.750000,78.000000,78.500000,78.427345,1560
2017-12-28,78.750000,81.250000,78.500000,81.250000,81.174812,6480
2018-01-01,81.250000,81.250000,81.250000,81.250000,81.174812,0
2018-01-02,78.750000,79.250000,78.500000,79.250000,79.176651,1920
2018-01-03,80.000000,81.250000,78.750000,81.250000,81.174812,5120
2018-01-04,81.000000,81.500000,79.500000,81.250000,81.174812,4920
2018-01-05,82.500000,83.300003,82.000000,83.000000,82.923180,4280
2018-01-08,83.000000,83.425003,82.500000,83.250000,83.172951,1360
2018-01-09,83.250000,83.250000,82.687500,82.687500,82.610985,2400
2018-01-10,82.750000,82.750000,80.750000,80.750000,80.675278,4520
2018-01-11,80.250000,82.125000,80.250000,82.000000,81.924103,4360
2018-01-12,82.000000,83.000000,82.000000,83.000000,82.923180,6160
2018-01-15,87.000000,87.000000,85.000000,86.724998,86.644737,680
2018-01-16,87.000000,87.500000,83.750000,85.000000,84.921333,9440
2018-01-17,85.000000,85.000000,82.750000,84.000000,83.922256,7080
2018-01-18,85.500000,86.250000,85.000000,85.500000,85.420891,3320
2018-01-19,86.250000,86.250000,84.750000,85.000000,84.921333,3920
2018-01-22,85.000000,85.000000,84.587502,84.587502,84.509216,520
2018-01-23,85.000000,87.500000,84.587502,86.500000,86.419930,9560
2018-01-24,88.750000,88.750000,85.312500,85.312500,85.233559,6400
2018-01-25,85.375000,86.250000,84.250000,84.250000,84.172043,6160
2018-01-26,83.500000,83.550003,83.000000,83.550003,83.472694,1280
2018-01-29,83.500000,85.000000,80.000000,80.000000,79.925964,6560
2018-01-30,79.250000,82.500000,79.250000,81.250000,81.174812,11320
2018-01-31,82.500000,82.500000,81.500000,82.000000,81.924103,11440
2018-02-01,82.375000,82.500000,81.250000,81.250000,81.174812,6880
2018-02-02,81.250000,81.250000,79.250000,79.500000,79.426437,48400
2018-02-05,78.250000,82.500000,77.500000,79.500000,79.426437,14960
2018-02-06,77.500000,79.487503,75.000000,78.312500,78.240013,16160
2018-02-07,78.375000,80.000000,77.837502,79.500000,79.426437,42640
2018-02-08,79.500000,80.250000,79.449997,80.000000,79.925964,5760
2018-02-09,76.750000,78.750000,76.500000,77.262497,77.206184,11560
2018-02-14,80.250000,83.750000,80.250000,82.724998,82.664719,3800
2018-02-15,84.125000,87.500000,84.125000,85.750000,85.687500,46800
2018-02-16,84.000000,86.462502,84.000000,86.462502,86.399498,5800
2018-02-19,86.750000,86.750000,86.750000,86.750000,86.686775,80
2018-02-20,86.750000,86.750000,86.500000,86.500000,86.436951,680
2018-02-21,86.500000,86.500000,86.000000,86.000000,85.937325,3080
2018-02-22,85.250000,86.625000,85.250000,86.625000,86.561867,3840
2018-02-23,87.000000,87.250000,86.750000,87.224998,87.161430,6000
2018-02-26,87.500000,90.000000,87.500000,90.000000,89.934418,4160
2018-02-27,90.000000,91.500000,90.000000,90.074997,90.009369,5960
2018-02-28,90.000000,90.750000,90.000000,90.750000,90.683868,5640
2018-03-01,91.250000,91.250000,90.500000,90.687500,90.621414,1680
2018-03-02,90.699997,90.699997,88.250000,89.000000,88.935143,8760
2018-03-05,90.000000,90.250000,89.500000,89.500000,89.434769,3600
2018-03-06,89.500000,90.000000,89.500000,90.000000,89.934418,1200
2018-03-07,89.000000,89.250000,88.500000,89.250000,89.184959,2440
2018-03-08,89.500000,90.000000,89.000000,90.000000,89.934418,4160
2018-03-09,90.250000,91.500000,90.000000,91.500000,91.433319,2280
2018-03-12,91.750000,91.750000,91.750000,91.750000,91.683144,560
2018-03-13,92.750000,95.000000,91.750000,92.250000,92.182777,5360
2018-03-14,92.250000,92.250000,91.000000,91.250000,91.183502,3160
2018-03-15,91.250000,92.000000,91.250000,91.750000,91.683144,4760
2018-03-16,91.750000,92.500000,90.500000,90.974998,90.908707,8040
2018-03-19,91.250000,92.500000,87.500000,88.387497,88.323074,2400
2018-03-20,88.400002,89.750000,88.400002,89.250000,89.184959,4600
2018-03-21,89.500000,89.500000,87.500000,88.750000,88.685318,3320
2018-03-22,87.000000,87.500000,86.250000,86.250000,86.187164,3000
2018-03-23,85.750000,90.000000,85.000000,85.375000,85.312790,3800
2018-03-26,86.250000,87.500000,84.250000,87.500000,87.436241,2880
2018-03-27,90.000000,90.000000,84.750000,84.750000,84.688240,5440
2018-03-28,85.000000,87.500000,83.750000,84.587502,84.525864,7440
2018-04-03,83.500000,85.000000,80.000000,84.612503,84.550850,4000
2018-04-04,84.625000,87.500000,84.625000,86.812500,86.749237,46520
2018-04-05,88.000000,88.250000,87.712502,87.737503,87.673584,1680
2018-04-06,87.500000,88.250000,85.375000,85.599998,85.537621,13920
2018-04-09,85.500000,88.000000,85.500000,87.312500,87.248863,2040
2018-04-10,88.750000,90.000000,86.974998,88.250000,88.185692,39000
2018-04-11,88.750000,88.750000,85.000000,87.187500,87.123962,1120
2018-04-12,87.500000,90.000000,86.250000,87.650002,87.586136,13720
2018-04-13,88.250000,89.250000,88.250000,88.500000,88.435509,560
2018-04-16,87.500000,90.537498,87.500000,89.099998,89.035080,4000
2018-04-17,89.000000,90.750000,89.000000,90.750000,90.683868,4760
2018-04-18,89.500000,90.250000,89.500000,89.750000,89.684593,960
2018-04-19,86.250000,89.500000,86.250000,87.375000,87.311317,2560
2018-04-20,87.500000,87.500000,83.750000,83.750000,83.688957,3440
2018-04-23,84.500000,84.500000,83.500000,83.500000,83.439156,4600
2018-04-24,83.500000,83.750000,82.125000,82.125000,82.065155,5920
2018-04-25,82.500000,83.750000,82.500000,83.675003,83.614037,4080
2018-04-26,83.750000,87.500000,83.750000,86.699997,86.636810,3640
2018-04-27,86.750000,90.000000,83.750000,85.000000,84.938057,3680
2018-05-02,83.750000,92.500000,83.750000,92.500000,92.432602,5600
2018-05-03,92.775002,100.750000,92.750000,100.512497,100.439262,14360
2018-05-04,100.237503,104.500000,99.000000,100.962502,100.888931,5480
2018-05-07,100.000000,102.000000,100.000000,101.925003,101.850731,4800
2018-05-08,102.500000,106.500000,102.500000,105.574997,105.498070,13680
2018-05-09,106.250000,106.500000,105.500000,106.349998,106.272484,39560
2018-05-10,106.250000,109.750000,105.000000,109.337502,109.257828,9200
2018-05-11,108.750000,113.000000,108.750000,113.000000,112.927200,14400
2018-05-14,117.500000,123.750000,116.500000,118.500000,118.423645,46680
2018-05-15,117.500000,118.750000,110.000000,114.750000,114.676094,29760
2018-05-16,114.750000,116.250000,112.500000,116.137497,116.062691,4960
2018-05-17,116.162498,116.162498,111.000000,115.000000,114.925911,6840
2018-05-18,115.000000,117.500000,115.000000,115.000000,114.925911,4560
2018-05-21,115.000000,116.250000,113.750000,114.012497,113.939049,6200
2018-05-22,115.500000,115.500000,114.224998,114.224998,114.151398,2440
2018-05-23,114.500000,114.750000,114.000000,114.250000,114.176384,1360
2018-05-24,114.250000,117.500000,114.250000,116.837502,116.762238,4120
2018-05-28,116.837502,121.250000,116.837502,120.125000,120.047630,680
2018-05-29,120.000000,124.500000,117.000000,117.074997,116.999573,11000
2018-05-30,118.000000,118.000000,116.887497,117.500000,117.424301,10520
2018-05-31,120.000000,120.000000,115.000000,116.250000,116.175095,10800
2018-06-01,118.750000,120.000000,118.250000,120.000000,119.922699,7920
2018-06-04,120.000000,122.125000,120.000000,122.125000,122.046318,8440
2018-06-05,122.250000,123.500000,118.750000,121.349998,121.271820,5000
2018-06-06,120.000000,120.500000,119.500000,120.012497,119.935173,22680
2018-06-07,120.500000,122.500000,120.500000,120.537498,120.459839,10920
2018-06-08,120.750000,123.250000,120.550003,121.962502,121.883949,5040
2018-06-11,122.250000,123.025002,121.875000,122.599998,122.521027,12520
2018-06-12,121.250000,126.250000,121.250000,123.962502,123.882652,3920
2018-06-13,123.875000,127.500000,123.000000,126.750000,126.668350,3440
2018-06-14,129.000000,136.250000,126.750000,135.949997,135.862396,16040
2018-06-15,131.250000,137.000000,130.250000,133.750000,133.663803,20520
2018-06-18,133.750000,133.750000,127.500000,132.500000,132.414627,22440
2018-06-19,132.500000,132.500000,128.750000,132.500000,132.414627,6360
2018-06-21,132.750000,132.750000,127.250000,127.250000,127.168015,21720
2018-06-22,128.750000,128.750000,122.500000,125.750000,125.668983,8360
2018-06-25,125.000000,125.250000,122.500000,122.750000,122.670921,3360
2018-06-26,123.750000,127.500000,123.750000,125.500000,125.419159,6960
2018-06-27,128.250000,128.500000,123.750000,123.750000,123.670280,1880
2018-06-28,123.750000,132.500000,123.750000,131.662506,131.577682,8440
2018-06-29,132.500000,137.500000,132.500000,135.937500,135.849899,10720
2018-07-02,132.500000,136.250000,131.662506,131.837494,131.752579,12840
2018-07-03,133.750000,133.750000,128.600006,128.600006,128.517181,7360
2018-07-04,128.500000,128.750000,128.500000,128.750000,128.667068,960
2018-07-05,131.750000,133.750000,131.537506,133.750000,133.663803,15360
2018-07-06,133.750000,133.750000,127.500000,133.500000,133.413986,2560
2018-07-10,133.500000,135.000000,130.500000,131.250000,131.165405,5440
2018-07-11,131.250000,131.250000,129.500000,129.500000,129.416565,5960
2018-07-12,131.000000,132.500000,129.750000,130.875000,130.790680,3800
2018-07-13,131.250000,132.500000,130.437500,130.912506,130.828186,4200
2018-07-16,132.500000,132.500000,130.812500,131.250000,131.165405,2640
2018-07-17,131.250000,135.000000,127.000000,135.000000,134.913040,9360
2018-07-18,135.000000,135.000000,131.625000,135.000000,134.913040,5320
2018-07-19,135.000000,136.250000,131.250000,133.750000,133.663803,4040
2018-07-20,133.750000,135.000000,132.500000,132.500000,132.414627,9560
2018-07-23,132.500000,132.500000,130.000000,132.500000,132.414627,4440
2018-07-24,132.750000,134.500000,130.024994,134.500000,134.413330,7000
2018-07-25,136.250000,136.250000,132.500000,134.500000,134.413330,1920
2018-07-26,137.500000,137.500000,133.000000,133.687500,133.601410,18000
2018-07-27,136.250000,136.250000,133.062500,133.500000,133.413986,3280
2018-07-30,133.062500,133.062500,127.000000,128.750000,128.667068,3040
2018-07-31,130.250000,132.500000,128.750000,131.250000,131.165405,5520
2018-08-01,137.500000,140.000000,137.500000,138.750000,138.660614,24920
2018-08-02,140.000000,145.000000,138.050003,143.225006,143.132736,25160
2018-08-03,143.500000,143.500000,142.250000,142.537506,142.445679,11040
2018-08-06,144.000000,144.000000,143.000000,143.487503,143.395081,7080
2018-08-07,143.500000,144.000000,137.500000,142.500000,142.408188,14080
2018-08-08,143.750000,144.000000,141.250000,143.750000,143.657394,33960
2018-08-09,145.000000,148.000000,144.500000,147.850006,147.754761,29840
2018-08-10,147.750000,157.500000,147.750000,153.162506,153.082733,13400
2018-08-13,153.512497,162.500000,153.500000,158.750000,158.667328,243880
2018-08-14,157.500000,158.750000,152.500000,158.750000,158.667328,49440
2018-08-15,160.000000,160.000000,157.250000,159.750000,159.666809,20600
2018-08-16,161.250000,161.250000,159.000000,160.250000,160.166534,27600
2018-08-17,160.000000,163.750000,160.000000,163.750000,163.664688,37840
2018-08-21,163.750000,163.750000,161.500000,162.500000,162.415390,46800
2018-08-22,169.750000,169.750000,162.500000,163.649994,163.564758,16600
2018-08-23,162.500000,167.000000,162.000000,165.475006,165.388840,43280
2018-08-24,167.500000,168.750000,165.000000,168.587494,168.499695,22320
2018-08-27,168.750000,170.000000,168.750000,169.250000,169.161819,30160
2018-08-28,170.000000,175.000000,170.000000,175.000000,174.908859,48000
2018-08-29,176.250000,195.000000,175.000000,190.500000,190.400772,127480
2018-08-30,200.024994,235.000000,200.024994,223.550003,223.433578,66640
2018-08-31,222.500000,225.000000,210.250000,213.912506,213.801086,39160
2018-09-03,223.500000,233.750000,223.500000,227.000000,226.881760,53320
2018-09-04,230.000000,230.000000,221.250000,224.250000,224.133194,39160
2018-09-05,226.000000,226.000000,215.000000,219.112503,218.998352,25360
2018-09-06,219.125000,219.125000,207.500000,209.500000,209.390884,42240
2018-09-07,208.750000,211.475006,205.000000,206.250000,206.142563,28760
2018-09-10,207.225006,210.000000,200.000000,205.000000,204.893250,14440
2018-09-11,210.000000,213.750000,209.750000,212.500000,212.389343,22240
2018-09-12,212.000000,216.250000,208.750000,215.399994,215.287827,17600
2018-09-13,222.500000,228.750000,219.000000,226.362503,226.244583,14800
2018-09-14,230.500000,230.500000,222.625000,225.250000,225.132660,23960
2018-09-17,222.500000,222.500000,216.250000,216.787506,216.674606,20440
2018-09-18,220.750000,220.750000,218.250000,218.587494,218.473663,10800
2018-09-19,218.737503,218.737503,212.500000,215.000000,214.888000,18320
2018-09-20,212.000000,214.975006,207.500000,209.687500,209.578278,92040
2018-09-21,210.000000,210.000000,201.500000,204.262497,204.156113,41840
2018-09-24,204.500000,212.500000,201.500000,206.912506,206.804764,13280
2018-09-25,217.250000,217.500000,210.500000,212.500000,212.389343,18120
2018-09-26,217.500000,218.750000,212.500000,213.574997,213.463760,22960
2018-09-27,212.500000,226.250000,212.500000,223.412506,223.296188,19520
2018-09-28,226.250000,236.250000,226.250000,235.000000,234.877609,16080
2018-10-01,236.274994,237.500000,226.250000,226.250000,226.132156,7920
2018-10-02,226.250000,226.250000,217.250000,217.500000,217.386703,8360
2018-10-03,217.250000,225.000000,216.250000,222.000000,221.884369,17360
2018-10-04,220.000000,224.500000,215.000000,216.675003,216.562164,20200
2018-10-05,212.500000,216.250000,208.750000,212.500000,212.389343,7560
2018-10-08,210.000000,210.750000,205.250000,208.750000,208.641296,15760
2018-10-09,208.750000,213.750000,206.250000,211.250000,211.139984,15400
2018-10-10,211.250000,211.250000,202.487503,202.487503,202.382065,12720
2018-10-11,200.000000,207.500000,192.500000,201.250000,201.145203,19400
2018-10-12,201.250000,203.750000,195.000000,203.750000,203.643906,12320
2018-10-16,203.750000,203.750000,197.500000,200.250000,200.145676,16400
2018-10-17,200.500000,203.750000,199.750000,202.500000,202.394562,84800
2018-10-18,205.000000,205.000000,197.500000,198.137497,198.034302,6280
2018-10-19,200.000000,203.750000,200.000000,201.250000,201.145203,6480
2018-10-22,207.500000,207.500000,200.625000,201.500000,201.395020,5640
2018-10-23,201.750000,204.750000,196.250000,204.699997,204.593384,13760
2018-10-24,205.000000,205.000000,200.000000,200.000000,199.895844,5960
2018-10-25,200.000000,204.500000,200.000000,203.125000,203.019196,13120
2018-10-26,196.250000,205.000000,195.000000,203.500000,203.393982,14400
2018-10-29,202.500000,202.500000,196.250000,196.250000,196.147797,3560
2018-10-30,195.000000,200.000000,192.500000,195.000000,194.898422,69920
2018-10-31,195.000000,200.000000,195.000000,197.500000,197.397110,5200
2018-11-01,195.000000,198.750000,192.500000,198.000000,197.896912,12600
2018-11-02,197.250000,197.250000,182.750000,183.750000,183.654297,17560
2018-11-05,185.000000,185.000000,177.500000,179.899994,179.806305,22200
2018-11-07,182.500000,186.250000,182.500000,186.250000,186.153015,3040
2018-11-08,187.000000,189.500000,185.000000,185.250000,185.171677,2840
2018-11-09,185.500000,185.500000,180.024994,180.750000,180.673538,9960
2018-11-12,180.750000,180.750000,170.000000,174.000000,173.926422,15560
2018-11-13,173.750000,177.500000,170.500000,173.750000,173.676544,12520
2018-11-14,175.000000,175.000000,167.500000,169.000000,168.928543,34160
2018-11-15,169.250000,172.500000,169.250000,172.500000,172.427078,12840
2018-11-16,173.000000,177.000000,172.500000,175.012497,174.938507,12520
2018-11-20,167.500000,167.500000,160.000000,161.212494,161.144333,70760
2018-11-21,162.250000,162.500000,160.000000,162.250000,162.181381,7080
2018-11-22,163.750000,166.250000,163.750000,165.625000,165.554962,1000
2018-11-23,162.500000,165.250000,160.250000,160.250000,160.182220,9680
2018-11-26,163.750000,171.000000,162.500000,170.625000,170.552856,22880
2018-11-27,170.750000,177.500000,167.500000,168.000000,167.928940,14360
2018-11-28,168.000000,176.250000,168.000000,175.000000,174.926010,29480
2018-11-29,175.000000,177.500000,167.750000,169.125000,169.053497,22080
2018-11-30,169.125000,169.125000,169.125000,169.125000,169.053497,0
2018-12-03,175.000000,175.000000,166.250000,168.000000,167.928940,19480
2018-12-04,168.000000,168.750000,165.500000,166.250000,166.179688,7320
2018-12-05,166.250000,168.500000,166.250000,168.500000,168.428772,3040
2018-12-06,167.500000,167.500000,162.500000,162.750000,162.681183,18720
2018-12-07,162.500000,163.750000,156.000000,160.625000,160.557037,6000
2018-12-10,157.500000,161.250000,150.750000,161.012497,160.944397,19440
2018-12-11,160.875000,161.250000,157.500000,158.000000,157.933212,10840
2018-12-12,158.000000,162.750000,158.000000,160.750000,160.682007,5000
2018-12-13,165.000000,165.000000,160.250000,161.250000,161.181839,1600
2018-12-14,161.250000,161.250000,159.500000,159.500000,159.432556,3080
2018-12-17,162.500000,162.500000,156.750000,157.550003,157.483383,27400
2018-12-18,157.574997,162.250000,155.000000,158.500000,158.432953,11920
2018-12-19,160.000000,161.000000,156.250000,156.250000,156.183914,18160
2018-12-20,154.000000,155.000000,150.000000,151.024994,150.961136,12320
2018-12-21,151.024994,151.500000,145.000000,146.250000,146.188156,20600
2018-12-26,152.250000,152.250000,142.500000,148.500000,148.437195,8240
2018-12-27,152.500000,152.500000,145.000000,145.500000,145.438492,21640
2018-12-28,146.250000,150.000000,146.250000,150.000000,149.936569,27000
2018-12-31,150.000000,150.000000,150.000000,150.000000,149.936569,0
2019-01-02,150.000000,155.000000,148.750000,150.550003,150.486328,15600
2019-01-03,138.750000,138.750000,134.000000,134.975006,134.917938,157200
2019-01-04,137.250000,140.750000,136.000000,138.587494,138.528900,156480
2019-01-07,141.250000,141.250000,136.500000,137.500000,137.441864,31600
2019-01-08,138.750000,143.750000,138.750000,142.375000,142.314789,32000
2019-01-09,142.500000,146.000000,140.000000,144.625000,144.563828,5000
2019-01-10,142.500000,143.750000,141.250000,142.500000,142.439728,8920
2019-01-11,143.750000,143.750000,141.000000,142.500000,142.439728,7160
2019-01-14,142.000000,146.000000,138.750000,138.750000,138.691315,6560
2019-01-15,138.750000,142.750000,138.750000,141.875000,141.815002,8320
2019-01-16,145.000000,147.375000,143.750000,147.375000,147.312653,11480
2019-01-17,143.750000,147.500000,143.750000,147.250000,147.187683,24080
2019-01-18,149.500000,149.500000,147.250000,147.500000,147.437607,59880
2019-01-21,147.500000,150.000000,147.500000,148.250000,148.187332,3120
2019-01-22,148.250000,150.000000,143.250000,144.750000,144.688782,12360
2019-01-23,144.750000,145.500000,144.750000,145.000000,144.938705,5840
2019-01-24,145.500000,145.500000,143.250000,145.000000,144.938705,5640
2019-01-25,146.250000,150.000000,146.250000,147.375000,147.312653,63320
2019-01-28,147.500000,147.500000,143.750000,145.000000,144.938705,21400
2019-01-29,145.000000,148.750000,145.000000,146.250000,146.188156,9040
2019-01-30,152.000000,159.500000,150.000000,151.375000,151.310974,51640
2019-01-31,153.750000,161.250000,153.750000,158.500000,158.432953,11000
2019-02-01,158.250000,160.000000,150.000000,155.000000,154.934448,20360
2019-02-04,155.000000,161.250000,155.000000,159.500000,159.432556,12560
2019-02-05,160.000000,163.750000,157.500000,162.500000,162.431305,26720
2019-02-06,165.500000,167.250000,160.750000,164.000000,163.930649,37120
2019-02-07,165.000000,166.250000,161.500000,163.375000,163.305893,10680
2019-02-08,163.000000,163.000000,158.750000,162.500000,162.449448,26440
2019-02-11,155.000000,167.500000,155.000000,162.500000,162.449448,11560
2019-02-12,165.000000,165.000000,160.000000,162.500000,162.449448,18440
2019-02-13,165.000000,165.000000,162.500000,163.625000,163.574081,20920
2019-02-14,163.250000,165.000000,163.250000,164.625000,164.573730,13560
2019-02-15,164.625000,165.000000,161.250000,163.250000,163.199188,20680
2019-02-18,160.000000,163.750000,160.000000,162.750000,162.699356,2160
2019-02-19,163.250000,170.000000,163.250000,168.000000,167.947708,18440
2019-02-20,171.250000,180.500000,171.250000,172.375000,172.321381,20160
2019-02-21,171.250000,176.250000,170.250000,170.250000,170.197006,4200
2019-02-22,172.500000,172.500000,169.500000,170.000000,169.947083,8240
2019-02-25,174.500000,174.500000,170.250000,171.250000,171.196701,6840
2019-02-26,171.625000,172.250000,169.500000,170.500000,170.446945,7600
2019-02-27,170.000000,170.000000,165.500000,169.000000,168.947403,4440
2019-02-28,171.000000,172.500000,170.500000,171.250000,171.196701,3560
2019-03-01,171.750000,175.000000,171.250000,174.625000,174.570648,23640
2019-03-06,177.000000,178.750000,174.750000,178.500000,178.444458,19280
2019-03-07,178.750000,190.000000,177.500000,184.000000,183.942719,24520
2019-03-08,183.500000,183.500000,176.500000,178.875000,178.819351,22000
2019-03-11,179.750000,187.500000,179.750000,186.250000,186.192047,8080
2019-03-12,186.500000,189.500000,186.500000,187.250000,187.191727,15760
2019-03-13,190.000000,192.000000,187.500000,188.250000,188.191422,47440
2019-03-14,188.250000,190.000000,186.500000,188.250000,188.191422,11600
2019-03-15,187.500000,190.000000,185.000000,187.625000,187.566605,8920
2019-03-18,188.750000,192.500000,187.500000,187.500000,187.441650,6880
2019-03-19,190.000000,191.250000,189.000000,189.750000,189.690948,18000
2019-03-20,193.750000,199.750000,192.500000,192.750000,192.690033,14160
2019-03-21,197.500000,202.500000,197.500000,202.500000,202.436996,35320
2019-03-22,202.500000,214.875000,201.250000,202.375000,202.312012,15760
2019-03-25,200.000000,201.000000,195.000000,198.250000,198.188309,34760
2019-03-26,199.250000,204.250000,197.500000,197.500000,197.438522,11040
2019-03-27,202.500000,209.000000,202.500000,207.125000,207.060547,40920
2019-03-28,206.250000,207.000000,204.125000,206.500000,206.435745,68280
2019-03-29,210.250000,210.250000,203.875000,206.750000,206.685654,3560
2019-04-01,205.750000,207.500000,202.000000,205.000000,204.936218,12440
2019-04-03,211.250000,211.250000,208.000000,209.250000,209.184906,17400
2019-04-04,210.000000,213.750000,210.000000,213.250000,213.183640,28640
2019-04-05,213.750000,219.500000,213.750000,216.500000,216.432648,12320
2019-04-08,216.750000,221.000000,216.250000,218.750000,218.681915,16880
2019-04-09,222.500000,223.750000,212.500000,217.375000,217.307358,34640
2019-04-10,216.125000,216.500000,212.500000,215.250000,215.183029,30720
2019-04-11,215.000000,216.125000,213.250000,213.875000,213.808426,28080
2019-04-12,212.500000,212.500000,207.500000,210.250000,210.184555,8400
2019-04-15,208.000000,208.000000,206.250000,207.500000,207.435425,7000
2019-04-16,212.500000,215.000000,210.500000,215.000000,214.933075,7480
2019-04-17,215.000000,215.875000,210.500000,215.875000,215.807800,16520
2019-04-22,220.000000,220.000000,217.500000,217.875000,217.807190,10600
2019-04-23,217.500000,222.000000,217.500000,221.000000,220.931213,27920
2019-04-24,222.500000,231.750000,222.500000,230.750000,230.678207,38160
2019-04-25,237.500000,245.000000,230.750000,230.750000,230.678207,9880
2019-04-26,230.000000,230.000000,227.375000,227.500000,227.429214,7000
2019-04-29,237.750000,237.750000,228.000000,228.250000,228.178970,59160
2019-04-30,222.500000,224.875000,219.750000,222.000000,221.930908,12440
2019-05-02,237.500000,238.750000,227.500000,235.625000,235.551636,19040
2019-05-03,237.500000,237.500000,233.250000,234.500000,234.427032,46040
2019-05-06,232.500000,234.500000,227.500000,233.375000,233.302383,218240
2019-05-07,233.250000,233.250000,227.500000,230.125000,230.053391,876880
2019-05-08,230.250000,237.500000,228.375000,229.875000,229.803436,756120
2019-05-09,227.250000,230.000000,225.000000,227.125000,227.054321,811640
2019-05-10,229.750000,229.750000,217.750000,221.875000,221.824768,920280
2019-05-13,212.500000,214.375000,208.750000,209.500000,209.452530,268800
2019-05-14,209.500000,213.750000,209.500000,212.750000,212.701813,202240
2019-05-15,212.500000,216.000000,212.500000,214.375000,214.326447,388240
2019-05-16,214.375000,216.750000,213.625000,213.750000,213.701599,840480
2019-05-17,211.750000,215.125000,211.750000,214.875000,214.826340,702080
2019-05-20,214.000000,214.000000,205.750000,206.750000,206.703171,306680
2019-05-21,206.750000,211.000000,206.750000,210.125000,210.077408,459640
2019-05-22,208.750000,208.750000,204.000000,206.000000,205.953339,752560
2019-05-23,202.500000,205.000000,201.250000,203.750000,203.703873,624440
2019-05-24,203.500000,204.875000,201.625000,201.875000,201.829285,610600
2019-05-27,201.000000,201.750000,197.500000,197.625000,197.580246,4000
2019-05-28,199.500000,201.000000,199.500000,199.750000,199.704773,1406040
2019-05-29,201.125000,201.125000,196.500000,197.750000,197.705215,7840
2019-05-30,199.125000,200.000000,197.000000,200.000000,199.954712,1840
2019-05-31,198.125000,200.250000,196.875000,197.625000,197.580246,9640
2019-06-03,197.875000,199.500000,192.750000,194.500000,194.455948,1298320
2019-06-04,197.500000,201.000000,197.500000,201.000000,200.954498,1169200
2019-06-05,204.250000,206.000000,203.500000,204.500000,204.453690,1090600
2019-06-06,206.250000,208.750000,206.250000,208.750000,208.702728,1503440
2019-06-07,211.500000,216.375000,211.500000,214.000000,213.951538,997920
2019-06-10,217.250000,219.500000,215.750000,216.250000,216.201004,955840
2019-06-11,216.750000,219.375000,214.500000,214.750000,214.701370,932680
2019-06-12,213.250000,215.000000,210.500000,210.875000,210.827240,20160
2019-06-13,214.500000,215.000000,211.000000,211.000000,210.952209,1692680
2019-06-14,210.250000,214.625000,210.000000,214.000000,213.951538,1819440
2019-06-18,219.500000,220.500000,215.500000,216.000000,215.951080,1684840
2019-06-19,216.000000,217.500000,215.000000,215.750000,215.701141,1439480
2019-06-21,215.875000,216.500000,214.875000,215.000000,214.951294,1553680
2019-06-24,213.750000,214.750000,211.000000,211.750000,211.702042,994600
2019-06-25,211.000000,211.000000,208.125000,208.125000,208.077866,926000
2019-06-26,213.250000,215.000000,213.250000,214.000000,213.951538,87680
2019-06-27,215.250000,216.500000,213.500000,215.125000,215.076279,20080
2019-06-28,211.000000,215.250000,209.750000,209.750000,209.702499,15640
2019-07-01,214.000000,214.750000,212.250000,213.750000,213.701599,963640
2019-07-02,216.875000,216.875000,213.000000,213.375000,213.326691,1153920
2019-07-03,213.375000,215.500000,213.375000,215.250000,215.201263,804000
2019-07-04,215.250000,215.250000,212.500000,212.500000,212.451889,2880
2019-07-05,215.000000,216.250000,214.250000,215.000000,214.951294,1569200
2019-07-10,213.875000,214.500000,212.500000,213.375000,213.326691,917880
2019-07-11,214.000000,214.250000,211.000000,212.000000,211.952011,2248120
2019-07-12,212.750000,213.500000,211.750000,212.375000,212.326904,1944480
2019-07-15,214.125000,218.250000,214.125000,217.125000,217.075806,12120
2019-07-16,218.875000,220.125000,217.500000,218.750000,218.700455,1811520
2019-07-17,218.000000,218.250000,217.000000,217.125000,217.075806,964960
2019-07-18,217.250000,219.250000,216.500000,219.125000,219.075363,2234080
2019-07-19,218.750000,219.250000,215.625000,216.000000,215.951080,2405240
2019-07-22,218.250000,220.625000,218.000000,220.375000,220.325058,32040
2019-07-23,221.250000,223.500000,221.250000,222.750000,222.699554,10800
2019-07-24,224.125000,224.375000,222.750000,224.250000,224.199188,9600
2019-07-25,225.125000,226.750000,225.125000,225.625000,225.573883,17880
2019-07-26,225.500000,227.000000,225.000000,226.375000,226.323715,6440
2019-07-29,228.125000,231.250000,228.125000,230.125000,230.072891,6440
2019-07-30,228.750000,230.750000,227.625000,229.500000,229.448059,16640
2019-07-31,239.625000,241.250000,234.750000,235.000000,234.946777,39600
2019-08-01,240.000000,242.500000,230.500000,233.000000,232.947220,60400
2019-08-02,230.750000,230.750000,226.750000,227.000000,226.948578,19760
2019-08-05,226.750000,226.750000,219.500000,221.375000,221.324875,513880
2019-08-06,225.000000,225.000000,221.250000,224.000000,223.949295,603320
2019-08-07,225.000000,232.250000,222.000000,227.375000,227.323517,700080
2019-08-08,227.625000,230.875000,227.625000,230.875000,230.822723,805720
2019-08-09,230.625000,231.125000,227.500000,230.250000,230.217041,1265120
2019-08-12,240.250000,322.500000,232.500000,279.375000,279.335052,59520
2019-08-13,280.000000,322.250000,280.000000,308.500000,308.455872,711200
2019-08-14,310.000000,311.625000,300.000000,308.375000,308.330872,673920
2019-08-15,300.000000,300.000000,287.500000,293.000000,292.958069,264240
2019-08-16,293.250000,300.000000,287.500000,292.875000,292.833069,321600
2019-08-20,300.000000,305.000000,288.125000,293.000000,292.958069,348240
2019-08-21,295.875000,295.875000,291.500000,292.500000,292.458130,443760
2019-08-22,293.750000,296.250000,292.500000,294.000000,293.957947,545560
2019-08-23,291.250000,295.750000,278.125000,281.750000,281.709656,532760
2019-08-26,281.750000,287.500000,281.750000,284.750000,284.709259,408920
2019-08-27,288.875000,292.250000,285.375000,291.375000,291.333313,27960
2019-08-28,299.750000,307.500000,295.000000,306.500000,306.456116,89160
2019-08-29,310.000000,322.500000,304.625000,305.375000,305.331329,99680
2019-08-30,312.250000,340.500000,311.000000,333.625000,333.577271,352240
2019-09-02,336.250000,362.250000,312.500000,329.125000,329.077911,18640
2019-09-03,334.500000,335.000000,303.750000,316.750000,316.704651,27240
2019-09-04,323.750000,323.750000,313.750000,318.250000,318.204498,138520
2019-09-05,318.750000,333.750000,312.000000,333.750000,333.702271,57360
2019-09-06,335.000000,343.750000,329.000000,340.500000,340.451233,41200
2019-09-09,353.750000,353.750000,336.250000,343.625000,343.575867,32920
2019-09-10,343.750000,362.500000,343.000000,360.250000,360.198456,24120
2019-09-11,375.000000,384.750000,366.250000,370.625000,370.571960,62200
2019-09-12,378.750000,390.500000,375.000000,388.750000,388.694397,40000
2019-09-13,390.000000,406.125000,374.875000,399.375000,399.317841,180880
2019-09-16,400.000000,422.500000,381.125000,383.750000,383.695068,28880
2019-09-17,383.750000,395.000000,375.000000,387.750000,387.694519,25240
2019-09-18,397.500000,400.000000,382.500000,394.750000,394.693481,100160
2019-09-19,400.000000,407.500000,375.000000,381.125000,381.070465,40560
2019-09-20,384.500000,384.500000,372.625000,372.750000,372.696655,26160
2019-09-23,375.000000,375.000000,363.750000,370.000000,369.947052,14280
2019-09-24,377.500000,377.500000,347.500000,358.125000,358.073761,39440
2019-09-25,361.000000,361.000000,352.250000,357.000000,356.948914,15600
2019-09-26,357.000000,357.000000,348.750000,352.500000,352.449554,11800
2019-09-27,353.750000,355.000000,336.750000,343.750000,343.700806,49320
2019-09-30,349.250000,355.000000,349.250000,355.000000,354.949158,15600
2019-10-01,355.000000,378.750000,355.000000,377.250000,377.196014,11760
2019-10-02,377.000000,377.000000,362.000000,365.750000,365.697632,136200
2019-10-03,366.500000,368.750000,355.125000,363.500000,363.447998,23440
2019-10-04,366.000000,383.500000,366.000000,379.500000,379.445709,26840
2019-10-07,391.000000,391.000000,372.500000,375.125000,375.071320,28840
2019-10-08,375.125000,381.250000,367.500000,375.750000,375.696228,13640
2019-10-09,387.000000,387.000000,370.000000,383.250000,383.195160,24200
2019-10-10,399.500000,400.000000,386.625000,389.250000,389.194336,21160
2019-10-11,391.500000,407.500000,391.500000,406.000000,405.941864,49160
2019-10-15,408.750000,411.250000,399.500000,400.500000,400.442657,30600
2019-10-16,400.750000,408.125000,396.250000,408.000000,407.941620,28760
2019-10-17,412.500000,436.750000,405.500000,435.125000,435.062714,135840
2019-10-18,436.750000,448.750000,435.000000,437.625000,437.562347,59080
2019-10-21,438.750000,454.750000,438.750000,454.625000,454.559937,41280
2019-10-22,457.500000,482.625000,455.000000,474.125000,474.057129,89400
2019-10-23,484.750000,497.500000,450.000000,472.000000,471.932495,67280
2019-10-24,472.000000,486.250000,458.000000,483.000000,482.930908,67760
2019-10-25,500.000000,507.500000,481.250000,496.875000,496.803894,128120
2019-10-28,507.500000,525.000000,502.500000,507.750000,507.677338,27440
2019-10-29,512.500000,512.500000,453.000000,460.000000,459.934143,56800
2019-10-30,459.750000,480.875000,455.000000,477.875000,477.806580,38400
2019-10-31,485.000000,498.250000,485.000000,495.125000,495.054138,28000
2019-11-01,496.750000,515.000000,495.250000,512.125000,512.051636,30080
2019-11-04,513.250000,525.000000,495.000000,506.500000,506.427551,27440
2019-11-05,505.000000,512.500000,492.250000,509.500000,509.427094,23560
2019-11-06,516.250000,516.250000,499.500000,509.750000,509.677094,16400
2019-11-07,507.500000,510.500000,504.500000,508.000000,507.946472,11440
2019-11-08,510.500000,518.125000,503.750000,507.000000,506.946625,21480
2019-11-11,507.500000,512.500000,500.000000,500.250000,500.197327,14680
2019-11-12,500.250000,508.750000,489.500000,507.625000,507.571533,30920
2019-11-13,508.750000,513.500000,502.500000,503.500000,503.446960,29040
2019-11-14,500.000000,512.500000,495.750000,497.875000,497.822571,32680
2019-11-15,505.750000,510.000000,497.250000,504.375000,504.321899,16200
2019-11-19,508.750000,524.750000,502.250000,507.375000,507.321533,19880
2019-11-20,498.250000,506.250000,490.000000,492.750000,492.698090,26640
2019-11-21,500.000000,504.750000,489.250000,491.000000,490.948303,21000
2019-11-22,493.750000,495.000000,488.250000,490.000000,489.948395,6520
2019-11-25,490.000000,497.500000,489.750000,492.500000,492.448120,16640
2019-11-26,500.000000,500.000000,482.875000,485.125000,485.073883,7960
2019-11-27,486.250000,489.750000,479.375000,485.625000,485.573853,17080
2019-11-28,489.250000,497.500000,487.500000,489.750000,489.698425,5200
2019-11-29,497.500000,507.000000,489.500000,505.500000,505.446747,16120
2019-12-02,505.000000,505.250000,487.500000,500.125000,500.072327,20280
2019-12-03,500.000000,500.250000,477.500000,482.000000,481.949219,26040
2019-12-04,494.250000,502.000000,481.250000,501.375000,501.322205,17080
2019-12-05,502.000000,529.750000,501.250000,527.875000,527.819458,24960
2019-12-06,527.875000,544.750000,525.000000,536.625000,536.568604,63040
2019-12-09,537.500000,537.500000,509.500000,515.250000,515.195801,101080
2019-12-10,523.750000,523.750000,502.875000,506.250000,506.196686,12720
2019-12-11,524.750000,524.750000,501.000000,513.750000,513.695862,12600
2019-12-12,524.250000,524.250000,487.500000,499.750000,499.697357,20080
2019-12-13,500.000000,508.000000,498.750000,507.625000,507.571533,25520
2019-12-16,520.000000,532.500000,520.000000,532.125000,532.068970,33280
2019-12-17,532.250000,543.750000,518.250000,529.125000,529.069275,27400
2019-12-18,537.500000,539.500000,510.000000,514.000000,513.945862,18720
2019-12-19,523.750000,523.750000,508.375000,510.500000,510.446228,23680
2019-12-20,520.000000,535.000000,507.750000,511.000000,510.946136,13240
2019-12-23,511.000000,518.750000,502.500000,512.000000,511.946075,93160
2019-12-26,515.000000,527.750000,508.750000,525.875000,525.819641,31880
2019-12-27,526.250000,540.375000,526.000000,533.750000,533.693726,42840
2019-12-30,533.625000,540.000000,523.750000,538.125000,538.068237,20640
2020-01-02,540.000000,563.250000,540.000000,562.625000,562.565735,19720
2020-01-03,563.750000,579.875000,558.750000,572.000000,571.939697,26040
2020-01-06,572.500000,582.500000,558.625000,582.500000,582.438660,26160
2020-01-07,600.000000,600.000000,572.250000,581.375000,581.313843,18480
2020-01-08,584.625000,589.375000,574.625000,587.250000,587.188171,24600
2020-01-09,600.000000,609.250000,595.000000,603.375000,603.311523,39000
2020-01-10,609.250000,620.000000,605.000000,618.500000,618.434814,34040
2020-01-13,618.250000,636.000000,614.250000,634.500000,634.433105,44680
2020-01-14,637.500000,650.125000,630.250000,636.000000,635.933044,31080
2020-01-15,637.000000,639.500000,626.875000,635.625000,635.558044,15400
2020-01-16,639.500000,645.000000,635.250000,640.875000,640.807495,28320
2020-01-17,641.500000,650.000000,637.500000,637.875000,637.807800,12040
2020-01-20,638.875000,657.500000,638.750000,654.375000,654.306091,13040
2020-01-21,675.000000,675.000000,639.875000,644.125000,644.057190,16200
2020-01-22,645.250000,654.250000,645.250000,652.750000,652.681274,24280
2020-01-23,655.000000,668.375000,645.500000,666.875000,666.804749,26040
2020-01-24,675.000000,675.000000,664.750000,667.125000,667.054749,27240
2020-01-27,650.000000,656.375000,635.000000,650.500000,650.431458,36280
2020-01-28,650.625000,674.500000,632.750000,674.000000,673.929138,20720
2020-01-29,680.000000,696.500000,678.500000,688.750000,688.677490,27600
2020-01-30,688.750000,688.750000,666.250000,676.125000,676.053833,34480
2020-01-31,677.375000,685.500000,664.000000,668.125000,668.054688,19440
2020-02-03,637.500000,662.250000,635.125000,646.500000,646.431885,24760
2020-02-04,655.625000,685.125000,650.000000,675.875000,675.803833,403720
2020-02-05,685.000000,687.500000,671.250000,676.250000,676.178833,19880
2020-02-06,676.500000,688.500000,674.750000,686.750000,686.677673,30000
2020-02-07,686.750000,687.500000,670.625000,671.750000,671.697998,21880
2020-02-10,672.500000,672.625000,650.000000,669.375000,669.323181,21120
2020-02-11,692.500000,692.500000,672.625000,675.125000,675.072754,15840
2020-02-12,682.250000,687.500000,670.000000,677.500000,677.447571,7440
2020-02-13,687.500000,687.500000,673.750000,680.750000,680.697327,10000
2020-02-14,691.250000,691.250000,673.500000,676.500000,676.447754,14320
2020-02-17,676.750000,681.500000,675.250000,678.375000,678.322571,6280
2020-02-18,669.750000,669.750000,644.500000,653.500000,653.449463,33960
2020-02-19,662.750000,664.875000,653.750000,664.500000,664.448608,16320
2020-02-20,669.500000,670.000000,648.750000,651.500000,651.449646,13480
2020-02-21,653.750000,657.875000,622.875000,627.500000,627.451477,21400
2020-02-26,580.250000,598.000000,566.250000,589.250000,589.204346,53920
2020-02-27,577.500000,577.500000,552.500000,563.625000,563.581421,80040
2020-02-28,549.875000,566.250000,523.250000,554.750000,554.707092,101040
2020-03-02,557.750000,610.000000,557.750000,598.750000,598.703735,56800
2020-03-03,625.500000,637.500000,585.625000,592.500000,592.454224,78160
2020-03-04,602.750000,614.500000,600.000000,610.000000,609.952820,37840
2020-03-05,609.875000,610.750000,596.625000,603.750000,603.703369,47320
2020-03-06,591.000000,596.250000,569.875000,585.000000,584.954773,32960
2020-03-09,550.000000,587.500000,537.500000,577.125000,577.080383,93200
2020-03-10,606.375000,607.125000,570.875000,598.875000,598.828735,37240
2020-03-11,575.000000,610.875000,573.750000,607.875000,607.828003,54200
2020-03-12,596.250000,600.000000,550.000000,574.500000,574.455627,48320
2020-03-13,575.000000,603.750000,563.750000,597.125000,597.078796,64880
2020-03-16,568.750000,582.500000,550.000000,552.750000,552.707275,27320
2020-03-17,528.000000,572.375000,528.000000,560.125000,560.081726,23000
2020-03-18,537.500000,555.000000,528.000000,534.750000,534.708679,25880
2020-03-19,547.125000,565.000000,541.250000,550.125000,550.082458,63560
2020-03-20,562.500000,575.000000,521.375000,522.375000,522.334656,63360
2020-03-25,550.000000,568.750000,537.500000,550.000000,549.957458,32880
2020-03-26,545.500000,551.000000,528.750000,538.000000,537.958313,25280
2020-03-27,552.500000,552.500000,525.250000,544.375000,544.332947,25360
2020-03-30,550.000000,562.500000,537.500000,550.875000,550.832397,24120
2020-04-01,532.875000,533.000000,526.250000,530.250000,530.209045,8160
2020-04-02,530.000000,540.000000,522.000000,537.875000,537.833313,15520
2020-04-03,536.250000,550.000000,531.250000,536.000000,535.958618,14320
2020-04-06,566.250000,596.250000,560.750000,596.250000,596.203857,28800
2020-04-07,597.500000,612.500000,585.125000,588.500000,588.454468,34480
2020-04-08,589.000000,634.750000,589.000000,632.375000,632.326172,54240
2020-04-13,635.000000,703.000000,634.500000,700.250000,700.195862,49640
2020-04-14,735.000000,810.000000,726.750000,778.250000,778.189880,74760
2020-04-15,775.000000,794.625000,759.250000,788.750000,788.688965,117200
2020-04-16,793.750000,812.500000,716.250000,763.500000,763.440979,173000
2020-04-17,754.000000,760.875000,708.000000,724.875000,724.819031,62880
2020-04-20,724.000000,742.250000,709.000000,737.500000,737.442993,36800
2020-04-21,736.250000,739.125000,714.375000,733.500000,733.443359,30680
2020-04-22,750.000000,772.250000,738.375000,770.250000,770.190552,55560
2020-04-23,775.000000,797.375000,775.000000,775.500000,775.440063,48200
2020-04-24,786.125000,792.250000,748.500000,784.750000,784.689331,63320
2020-04-27,792.500000,819.500000,788.250000,817.500000,817.436707,31600
2020-04-28,820.250000,845.000000,801.750000,826.875000,826.811096,44600
2020-04-29,845.000000,845.000000,773.500000,797.000000,796.938416,73760
2020-04-30,824.000000,837.375000,800.000000,830.500000,830.435730,74120
2020-05-04,845.000000,849.875000,821.250000,835.625000,835.560425,61160
2020-05-05,845.000000,899.250000,845.000000,894.000000,893.930908,48120
2020-05-06,900.000000,920.625000,892.500000,897.750000,897.680542,49000
2020-05-07,905.000000,913.625000,889.875000,900.750000,900.680359,64120
2020-05-08,925.000000,925.000000,897.750000,903.750000,903.700684,51120
2020-05-11,922.000000,937.000000,909.875000,933.750000,933.699097,44480
2020-05-12,937.500000,967.500000,933.750000,947.500000,947.448242,58960
2020-05-13,948.000000,989.375000,927.500000,964.875000,964.822327,46160
2020-05-14,965.000000,972.500000,935.000000,941.625000,941.573608,82280
2020-05-15,949.750000,950.000000,918.250000,930.125000,930.074280,83080
2020-05-18,943.750000,961.250000,922.500000,937.375000,937.323914,63440
2020-05-19,940.000000,961.000000,927.750000,930.500000,930.449219,50120
2020-05-20,930.500000,952.500000,925.000000,949.750000,949.698242,36200
2020-05-21,962.500000,962.500000,936.750000,938.625000,938.573792,28480
2020-05-22,944.000000,945.875000,887.500000,908.250000,908.200439,48600
2020-05-26,907.500000,929.875000,875.000000,909.250000,909.200378,44560
2020-05-27,909.500000,945.000000,832.250000,886.250000,886.201660,46800
2020-05-28,900.000000,918.750000,875.000000,912.375000,912.325317,49480
2020-05-29,917.500000,937.000000,887.500000,922.375000,922.324707,64120
2020-06-01,937.500000,937.500000,892.625000,930.750000,930.699219,209720
2020-06-02,932.500000,932.500000,902.500000,930.000000,929.949280,72320
2020-06-03,928.750000,945.000000,903.750000,942.500000,942.448547,42480
2020-06-04,942.500000,942.625000,925.000000,942.625000,942.573547,108360
2020-06-05,950.000000,975.000000,937.500000,971.875000,971.821960,31960
2020-06-08,971.875000,986.250000,956.250000,985.000000,984.946228,29280
2020-06-09,987.500000,1019.625000,986.250000,1012.875000,1012.819824,39280
2020-06-10,1013.750000,1046.750000,1013.750000,1034.875000,1034.818604,58960
2020-06-11,1032.500000,1032.500000,955.875000,978.375000,978.321594,72640
2020-06-12,992.500000,1017.500000,928.875000,956.750000,956.697815,50000
2020-06-16,976.000000,1025.000000,957.500000,981.250000,981.196533,40000
2020-06-17,990.000000,1000.000000,953.750000,957.875000,957.822754,24800
2020-06-18,962.500000,985.000000,957.500000,965.000000,964.947327,38480
2020-06-19,987.500000,996.250000,947.500000,968.375000,968.322205,54840
2020-06-22,975.000000,1003.500000,975.000000,999.875000,999.820435,35880
2020-06-23,1017.500000,1023.750000,988.875000,1011.250000,1011.194824,81000
2020-06-24,1011.750000,1011.750000,953.750000,990.125000,990.070984,48000
2020-06-25,992.500000,992.500000,975.000000,987.000000,986.946228,46960
2020-06-26,975.000000,987.500000,950.000000,952.375000,952.323059,37480
2020-06-29,952.500000,967.500000,900.000000,951.875000,951.823059,47840
2020-06-30,956.750000,980.000000,952.500000,974.375000,974.321899,154080
2020-07-01,972.500000,999.875000,965.000000,990.000000,989.945984,21240
2020-07-02,990.000000,1021.250000,990.000000,1013.000000,1012.944824,212200
2020-07-03,1025.000000,1025.000000,1003.750000,1017.000000,1016.944519,13640
2020-07-06,1022.000000,1034.875000,955.500000,985.375000,985.321228,37800
2020-07-07,1020.000000,1037.500000,1000.250000,1027.875000,1027.818970,96040
2020-07-08,1048.750000,1052.500000,1028.750000,1047.250000,1047.192871,144120
2020-07-13,1055.250000,1099.875000,1055.250000,1072.500000,1072.441650,89640
2020-07-14,1074.750000,1104.250000,1045.000000,1098.875000,1098.815186,105040
2020-07-15,1112.500000,1127.625000,1087.500000,1112.875000,1112.814331,83200
2020-07-16,1110.750000,1122.500000,1087.500000,1119.875000,1119.813965,30040
2020-07-17,1125.000000,1145.875000,1107.250000,1142.000000,1141.937744,27120
2020-07-20,1149.750000,1187.625000,1141.750000,1183.500000,1183.435425,31280
2020-07-21,1187.500000,1212.500000,1152.500000,1156.750000,1156.686890,48880
2020-07-22,1167.500000,1180.625000,1125.250000,1136.000000,1135.937988,79400
2020-07-23,1143.250000,1143.250000,1050.500000,1073.625000,1073.566650,102280
2020-07-24,1037.250000,1094.250000,1014.250000,1081.500000,1081.441040,74240
2020-07-27,1113.750000,1123.500000,1087.500000,1112.500000,1112.439331,78560
2020-07-28,1116.250000,1118.750000,1092.500000,1118.125000,1118.064087,39080
2020-07-29,1117.500000,1137.125000,1091.250000,1128.625000,1128.563477,48880
2020-07-30,1135.000000,1175.000000,1093.750000,1168.125000,1168.061157,39480
2020-07-31,1226.500000,1324.750000,1225.000000,1314.000000,1313.928467,120040
2020-08-03,1325.250000,1417.375000,1303.375000,1335.625000,1335.552246,74880
2020-08-04,1337.250000,1344.375000,1250.000000,1338.875000,1338.801880,91880
2020-08-05,1343.750000,1350.000000,1295.000000,1348.000000,1347.926636,32640
2020-08-06,1347.250000,1412.500000,1347.250000,1403.000000,1402.923584,55280
2020-08-07,1400.000000,1442.125000,1400.000000,1423.625000,1423.568237,33600
2020-08-10,1430.000000,1472.500000,1412.500000,1458.875000,1458.816650,23720
2020-08-11,1460.000000,1460.000000,1413.875000,1423.625000,1423.568237,21040
2020-08-12,1431.250000,1500.000000,1431.250000,1489.875000,1489.815552,82680
2020-08-13,1537.500000,1537.500000,1488.750000,1506.250000,1506.189941,28960
2020-08-14,1518.125000,1518.125000,1442.500000,1467.500000,1467.441528,68004
2020-08-18,1512.250000,1512.250000,1466.250000,1493.125000,1493.065430,35708
2020-08-19,1524.000000,1538.750000,1500.000000,1535.500000,1535.438599,34656
2020-08-20,1547.500000,1587.500000,1547.500000,1583.750000,1583.686768,59292
2020-08-21,1636.500000,1687.000000,1613.875000,1683.375000,1683.307861,106812
2020-08-24,1725.000000,1749.500000,1656.375000,1682.875000,1682.807861,173452
2020-08-25,1682.000000,1682.000000,1625.000000,1653.125000,1653.058960,80108
2020-08-26,1675.000000,1675.000000,1581.625000,1626.125000,1626.060059,37544
2020-08-27,1626.250000,1650.000000,1564.000000,1574.625000,1574.562134,91572
2020-08-28,1575.000000,1600.000000,1505.500000,1582.000000,1581.936890,56420
2020-08-31,1662.500000,1690.000000,1616.500000,1679.000000,1678.932861,77338
2020-09-01,1788.000000,1788.000000,1671.000000,1705.500000,1705.431885,63046
2020-09-02,1700.000000,1700.000000,1618.000000,1651.000000,1650.934082,57889
2020-09-03,1630.000000,1630.000000,1487.500000,1501.000000,1500.939941,187170
2020-09-04,1440.000000,1539.000000,1330.000000,1523.500000,1523.439087,170816
2020-09-07,1560.000000,1575.000000,1523.500000,1542.500000,1542.438477,27550
2020-09-08,1490.000000,1490.000000,1380.000000,1397.000000,1396.944214,146476
2020-09-09,1414.500000,1500.000000,1414.500000,1487.500000,1487.440552,131626
2020-09-10,1525.000000,1540.000000,1441.000000,1468.500000,1468.441406,124673
2020-09-11,1469.000000,1469.000000,1420.000000,1447.500000,1447.442139,96070
2020-09-14,1500.000000,1510.000000,1466.000000,1506.000000,1505.939941,166355
2020-09-15,1530.000000,1553.500000,1440.000000,1499.000000,1498.940186,146463
2020-09-16,1521.000000,1550.000000,1474.500000,1481.500000,1481.440918,62077
2020-09-17,1480.000000,1489.000000,1420.000000,1439.000000,1438.942627,87077
2020-09-18,1461.500000,1499.000000,1402.500000,1478.000000,1477.941040,207864
2020-09-21,1484.000000,1580.000000,1422.000000,1538.500000,1538.438599,291859
2020-09-22,1570.000000,1650.000000,1514.000000,1643.000000,1642.934448,355367
2020-09-23,1642.000000,1650.000000,1608.000000,1621.500000,1621.435181,157573
2020-09-24,1620.000000,1650.000000,1520.000000,1552.000000,1551.938110,199890
2020-09-25,1600.000000,1640.000000,1570.000000,1625.000000,1624.935059,123668
2020-09-28,1650.000000,1675.000000,1609.500000,1671.000000,1670.933350,165211
2020-09-29,1671.000000,1692.000000,1645.000000,1687.500000,1687.432617,118786
2020-09-30,1687.500000,1729.500000,1687.500000,1699.000000,1698.932129,172565
2020-10-01,1724.000000,1724.000000,1681.000000,1718.000000,1717.931396,106271
2020-10-02,1698.000000,1718.500000,1657.000000,1713.500000,1713.431519,84322
2020-10-05,1723.500000,1779.000000,1720.000000,1774.000000,1773.929199,121642
2020-10-06,1775.000000,1778.000000,1722.000000,1726.500000,1726.431030,91376
2020-10-07,1765.000000,1765.000000,1735.500000,1752.000000,1751.929932,120364
2020-10-08,1765.000000,1780.000000,1746.000000,1773.000000,1772.929199,98442
2020-10-09,1780.000000,1839.500000,1780.000000,1819.000000,1818.927368,219683
2020-10-13,1895.000000,1967.000000,1895.000000,1928.000000,1927.922974,393844
2020-10-14,1930.000000,2023.500000,1930.000000,2006.500000,2006.419922,111133
2020-10-15,2000.000000,2067.000000,1970.000000,2060.500000,2060.417725,169578
2020-10-16,2095.500000,2100.000000,2000.000000,2014.000000,2013.919556,204358
2020-10-19,2036.000000,2050.000000,1915.000000,1934.500000,1934.422729,205857
2020-10-20,1936.000000,2030.000000,1892.000000,2010.000000,2009.919800,127760
2020-10-21,2012.000000,2144.000000,2012.000000,2102.000000,2101.916016,144117
2020-10-22,2110.000000,2153.000000,2060.500000,2132.500000,2132.414795,139169
2020-10-23,2145.000000,2155.000000,2000.000000,2095.500000,2095.416260,411119
2020-10-26,2082.000000,2083.000000,1886.500000,1919.000000,1918.923340,465712
2020-10-27,1929.000000,1994.500000,1905.000000,1937.000000,1936.922729,130541
2020-10-28,1900.000000,1900.000000,1777.000000,1781.500000,1781.428833,128856
2020-10-29,1781.500000,1868.000000,1781.500000,1855.500000,1855.425903,103508
2020-10-30,1759.000000,1759.000000,1657.000000,1678.500000,1678.432861,189804
2020-11-02,1678.000000,1678.500000,1600.000000,1630.500000,1630.435059,110102
2020-11-03,1630.500000,1722.000000,1630.500000,1703.000000,1702.932007,55012
2020-11-04,1760.000000,1789.500000,1729.000000,1742.500000,1742.430420,96223
2020-11-05,1772.000000,1825.000000,1771.500000,1819.000000,1818.927368,60859
2020-11-06,1810.000000,1815.000000,1759.000000,1783.500000,1783.448853,159714
2020-11-09,1790.000000,1830.000000,1770.000000,1777.000000,1776.949097,76782
2020-11-10,1750.000000,1765.000000,1696.500000,1758.500000,1758.449585,108743
2020-11-11,1760.000000,1805.000000,1743.000000,1797.000000,1796.948486,133381
2020-11-12,1815.000000,1830.000000,1758.000000,1771.500000,1771.449219,156379
2020-11-13,1773.000000,1792.500000,1748.000000,1767.000000,1766.949341,151902
2020-11-16,1778.000000,1810.000000,1741.000000,1794.000000,1793.948486,75324
2020-11-17,1798.000000,1814.000000,1770.500000,1807.500000,1807.448120,140567
2020-11-18,1810.000000,1818.500000,1775.000000,1805.500000,1805.448242,107681
2020-11-19,1799.500000,1807.000000,1753.500000,1798.500000,1798.448486,103531
2020-11-20,1810.000000,1815.000000,1790.000000,1806.500000,1806.448242,68557
2020-11-24,1774.500000,1774.500000,1700.000000,1739.000000,1738.950073,163128
2020-11-25,1740.000000,1767.000000,1725.000000,1749.000000,1748.949829,51534
2020-11-26,1745.000000,1758.500000,1730.000000,1754.500000,1754.449707,12982
2020-11-27,1760.000000,1790.000000,1750.000000,1775.500000,1775.449097,28709
2020-11-30,1780.000000,1830.000000,1753.000000,1825.000000,1824.947754,64318
2020-12-01,1845.000000,1856.000000,1800.000000,1845.500000,1845.447144,74241
2020-12-02,1845.000000,1845.000000,1800.000000,1824.000000,1823.947754,25150
2020-12-03,1845.000000,1845.000000,1782.000000,1793.500000,1793.448486,35454
2020-12-04,1795.000000,1810.000000,1765.000000,1771.500000,1771.449219,48187
2020-12-09,1800.000000,1830.000000,1718.000000,1724.500000,1724.450439,65414
2020-12-10,1720.000000,1763.500000,1700.000000,1734.000000,1733.950317,48999
2020-12-11,1740.000000,1760.000000,1712.500000,1744.500000,1744.450073,54000
2020-12-14,1745.000000,1778.000000,1725.000000,1747.500000,1747.449951,44567
2020-12-15,1765.000000,1824.500000,1765.000000,1820.500000,1820.447876,64329
2020-12-16,1820.000000,1844.500000,1818.000000,1821.500000,1821.447754,56606
2020-12-17,1821.500000,1849.000000,1820.000000,1827.000000,1826.947510,37514
2020-12-18,1825.000000,1850.000000,1809.500000,1819.000000,1818.947876,34387
2020-12-21,1799.500000,1805.000000,1621.000000,1781.500000,1781.448853,37507
2020-12-22,1835.000000,1895.000000,1835.000000,1858.000000,1857.946777,49372
2020-12-23,1862.000000,1890.000000,1850.000000,1888.000000,1887.945923,18161
2020-12-28,1911.500000,1969.000000,1910.000000,1963.000000,1962.943726,55419
2020-12-29,1963.000000,1999.000000,1921.500000,1945.500000,1945.444214,46414
2020-12-30,1942.000000,1958.000000,1900.000000,1925.000000,1924.944824,40102
2021-01-04,1925.000000,1960.000000,1850.000000,1895.500000,1895.445557,91997
2021-01-05,1895.000000,1960.000000,1864.000000,1954.000000,1953.943848,62389
2021-01-06,1915.000000,1943.000000,1890.000000,1894.000000,1893.945801,82052
2021-01-07,1900.000000,1949.500000,1900.000000,1939.500000,1939.444458,44827
2021-01-08,1949.000000,1979.500000,1945.000000,1963.000000,1962.943726,48536
2021-01-11,1950.000000,1965.000000,1921.000000,1944.000000,1943.944214,62719
2021-01-12,1944.000000,1955.000000,1915.000000,1931.500000,1931.444580,28824
2021-01-13,1950.000000,1978.500000,1920.000000,1970.500000,1970.443481,38320
2021-01-14,1951.000000,1985.000000,1935.000000,1945.000000,1944.944214,51764
2021-01-15,1950.000000,1960.000000,1910.500000,1932.000000,1931.944580,18559
2021-01-18,1940.000000,1947.000000,1890.000000,1919.500000,1919.444946,10888
2021-01-19,1920.000000,1949.000000,1912.500000,1931.000000,1930.944580,148835
2021-01-20,1930.000000,1997.000000,1890.000000,1993.500000,1993.442871,163346
2021-01-21,2000.000000,2086.500000,1999.000000,2066.500000,2066.440674,57122
2021-01-22,2056.000000,2110.000000,2006.500000,2097.000000,2096.939941,93708
2021-01-25,2110.000000,2200.000000,2050.000000,2155.500000,2155.437988,69435
2021-01-26,2165.000000,2199.000000,2155.000000,2183.000000,2182.937256,154565
2021-01-27,2183.500000,2210.000000,2167.000000,2193.000000,2192.937256,59198
2021-01-28,2160.000000,2175.000000,2062.500000,2147.000000,2146.938721,57554
2021-01-29,2120.000000,2120.000000,2011.000000,2030.000000,2029.941772,152301
2021-02-01,2031.500000,2088.000000,2009.500000,2070.000000,2069.940674,167402
2021-02-02,2100.000000,2114.000000,2082.500000,2095.000000,2094.939941,62390
2021-02-03,2095.000000,2112.000000,2072.000000,2085.000000,2084.940186,167161
2021-02-04,2109.000000,2138.000000,2100.000000,2130.000000,2129.938721,176885
2021-02-05,2140.000000,2167.000000,2123.500000,2133.000000,2132.959229,54674
2021-02-08,2085.000000,2133.000000,2080.000000,2113.500000,2113.459717,69454
2021-02-09,2113.000000,2144.500000,2100.000000,2112.500000,2112.459717,108095
2021-02-10,2102.000000,2129.000000,2092.000000,2110.000000,2109.959717,83501
2021-02-11,2100.000000,2120.000000,2035.500000,2040.500000,2040.461182,212243
2021-02-12,2050.000000,2089.000000,2016.500000,2026.000000,2025.961426,119915
2021-02-17,2000.000000,2000.000000,1925.000000,1936.500000,1936.463135,242362
2021-02-18,1926.000000,1926.000000,1830.000000,1880.500000,1880.464111,72472
2021-02-19,1901.000000,1910.000000,1852.500000,1868.000000,1867.964355,43944
2021-02-22,1868.000000,1871.500000,1783.500000,1814.500000,1814.465454,53015
2021-02-23,1789.000000,1815.000000,1665.000000,1810.500000,1810.465454,90254
2021-02-24,1819.000000,1830.000000,1765.000000,1820.500000,1820.465332,47825
2021-02-25,1830.000000,1865.000000,1790.000000,1800.500000,1800.465698,52842
2021-02-26,1820.000000,1865.000000,1803.000000,1854.500000,1854.464600,307142
2021-03-01,1850.000000,1923.000000,1830.500000,1917.500000,1917.463379,252566
2021-03-02,1918.000000,1988.000000,1888.500000,1896.000000,1895.963745,197192
2021-03-03,1875.000000,1907.500000,1845.000000,1862.500000,1862.464478,76019
2021-03-04,1860.000000,1887.000000,1805.000000,1829.500000,1829.465088,51907
2021-03-05,1802.000000,1870.000000,1797.000000,1863.500000,1863.464478,73038
2021-03-08,1863.000000,1863.000000,1780.000000,1788.500000,1788.465942,123422
2021-03-09,1800.500000,1888.000000,1796.000000,1875.500000,1875.464233,69382
2021-03-10,1853.000000,1889.000000,1801.500000,1825.500000,1825.465210,27988
2021-03-11,1840.000000,1875.000000,1827.000000,1833.500000,1833.465088,46724
2021-03-12,1834.000000,1834.000000,1777.000000,1824.000000,1823.965210,105961
2021-03-15,1835.500000,1885.000000,1825.000000,1873.500000,1873.464233,192778
2021-03-16,1893.000000,1930.000000,1878.000000,1899.500000,1899.463745,132784
2021-03-17,1888.000000,1907.500000,1850.000000,1890.500000,1890.463989,67756
2021-03-18,1871.000000,1890.000000,1821.000000,1823.500000,1823.465210,70114
2021-03-19,1830.000000,1834.000000,1799.000000,1812.000000,1811.965454,26169
2021-03-22,1850.000000,1880.000000,1812.000000,1855.500000,1855.464600,84517
2021-03-23,1855.000000,1875.000000,1825.000000,1829.500000,1829.465088,47578
2021-03-25,1825.000000,1835.000000,1737.000000,1790.000000,1789.965942,54628
2021-03-26,1790.000000,1810.000000,1734.500000,1759.000000,1758.966431,17652
2021-03-29,1759.500000,1779.000000,1650.000000,1769.500000,1769.466187,24007
2021-03-30,1769.000000,1769.000000,1704.000000,1762.500000,1762.466431,13667
2021-03-31,1780.000000,1837.500000,1780.000000,1817.000000,1816.965332,18433
2021-04-05,1860.000000,1892.000000,1826.000000,1875.500000,1875.464233,46422
2021-04-06,1890.000000,1925.000000,1870.000000,1903.000000,1902.963745,53230
2021-04-07,1905.500000,1945.000000,1895.000000,1937.000000,1936.963135,86214
2021-04-08,1968.000000,1971.000000,1936.000000,1964.000000,1963.962524,26569
2021-04-09,1970.000000,2016.000000,1930.000000,2009.500000,2009.461670,60744
2021-04-12,2000.000000,2012.000000,1976.500000,1983.000000,1982.962158,90911
2021-04-13,2001.000000,2040.000000,1993.000000,2035.500000,2035.461182,45055
2021-04-14,2035.000000,2035.000000,1990.000000,2003.000000,2002.961792,120703
2021-04-15,2022.000000,2050.000000,2020.000000,2043.000000,2042.960938,87613
2021-04-16,2040.000000,2055.000000,2021.000000,2029.500000,2029.461304,20907
2021-04-19,2035.000000,2055.000000,2024.000000,2048.500000,2048.460938,110239
2021-04-20,2049.000000,2054.000000,2007.500000,2041.500000,2041.461060,66551
2021-04-21,2050.000000,2066.000000,2008.000000,2050.500000,2050.460938,58813
2021-04-22,2050.000000,2075.000000,2012.000000,2020.000000,2019.961426,65988
2021-04-23,2020.000000,2079.000000,2020.000000,2062.500000,2062.460693,23558
2021-04-26,2062.500000,2095.000000,2032.000000,2091.500000,2091.460205,25938
2021-04-27,2091.000000,2100.000000,2061.500000,2099.000000,2098.959961,42125
2021-04-28,2080.000000,2115.000000,2078.500000,2103.500000,2103.459961,77645
2021-04-29,2119.000000,2130.000000,2091.000000,2104.500000,2104.459961,63889
2021-04-30,2095.000000,2110.000000,2030.500000,2056.000000,2055.960938,30801
2021-05-03,2060.000000,2130.000000,2060.000000,2104.000000,2103.959961,69062
2021-05-04,2059.000000,2062.000000,2021.000000,2036.500000,2036.461182,68997
2021-05-05,2050.500000,2115.000000,2036.000000,2042.500000,2042.460938,74683
2021-05-06,2036.000000,2059.000000,2013.500000,2050.500000,2050.460938,29159
2021-05-07,2060.000000,2078.000000,2055.000000,2065.000000,2064.982666,20901
2021-05-10,2060.000000,2060.000000,2010.000000,2014.500000,2014.483154,30841
2021-05-11,1980.000000,1990.000000,1954.000000,1983.500000,1983.483398,32616
2021-05-12,1975.000000,1975.000000,1929.000000,1937.500000,1937.483887,24529
2021-05-13,1975.000000,2004.000000,1970.000000,2002.500000,2002.483276,98998
2021-05-14,2010.000000,2043.000000,1992.000000,2038.000000,2037.983032,97362
2021-05-17,2020.500000,2038.000000,1987.000000,2025.000000,2024.983154,39993
2021-05-18,2039.000000,2054.000000,2025.000000,2031.000000,2030.983032,43015
2021-05-19,2000.000000,2039.500000,1983.500000,2035.500000,2035.483032,16958
2021-05-20,2044.000000,2100.000000,2044.000000,2097.500000,2097.482422,34461
2021-05-21,2098.000000,2112.000000,2071.500000,2074.500000,2074.482666,86093
2021-05-26,2088.000000,2100.000000,2071.000000,2093.500000,2093.482422,60086
2021-05-27,2097.000000,2108.000000,2064.500000,2078.000000,2077.982666,20960
2021-05-28,2095.500000,2095.500000,2055.000000,2065.500000,2065.482666,19244
2021-05-31,2065.000000,2094.000000,2000.000000,2087.500000,2087.482666,12412
2021-06-01,2085.500000,2085.500000,2050.000000,2075.000000,2074.982666,38865
2021-06-02,2074.000000,2109.000000,2072.000000,2105.000000,2104.982422,45874
2021-06-03,2078.500000,2092.500000,2047.000000,2061.500000,2061.482910,23417
2021-06-04,2067.000000,2113.500000,2067.000000,2102.000000,2101.982422,34071
2021-06-07,2100.000000,2110.000000,2073.500000,2103.500000,2103.482422,54068
2021-06-08,2115.000000,2135.000000,2100.000000,2119.500000,2119.482422,32884
2021-06-09,2122.000000,2123.500000,2095.000000,2109.000000,2108.982422,17009
2021-06-10,2120.000000,2135.000000,2076.500000,2083.500000,2083.482666,25248
2021-06-11,2085.500000,2111.000000,2085.500000,2101.500000,2101.482422,34016
2021-06-14,2110.500000,2149.000000,2110.500000,2144.000000,2143.982178,42464
2021-06-15,2150.000000,2150.000000,2125.500000,2140.500000,2140.482178,17408
2021-06-16,2149.000000,2168.000000,2128.500000,2165.500000,2165.481934,24757
2021-06-17,2170.000000,2210.000000,2155.000000,2199.500000,2199.481689,52629
2021-06-18,2196.500000,2210.000000,2169.000000,2177.000000,2176.981934,62935
2021-06-22,2173.500000,2265.000000,2173.500000,2252.500000,2252.481201,125317
2021-06-23,2268.500000,2272.000000,2237.500000,2255.500000,2255.481201,82111
2021-06-24,2256.000000,2274.000000,2235.500000,2243.000000,2242.981201,46730
2021-06-25,2257.000000,2275.000000,2228.500000,2270.000000,2269.980957,26972
2021-06-28,2275.500000,2328.000000,2275.000000,2287.000000,2286.980957,46195
2021-06-29,2295.000000,2324.500000,2294.000000,2317.000000,2316.980713,19830
2021-06-30,2320.000000,2362.000000,2318.000000,2357.000000,2356.980225,32201
2021-07-01,2355.000000,2361.000000,2319.500000,2353.000000,2352.980469,29468
2021-07-02,2363.000000,2425.000000,2363.000000,2415.000000,2414.979736,33268
2021-07-05,2420.000000,2454.000000,2416.000000,2444.000000,2443.979492,12396
2021-07-06,2448.000000,2499.000000,2428.500000,2469.000000,2468.979492,20064
2021-07-07,2484.000000,2519.000000,2475.000000,2511.500000,2511.479004,66486
2021-07-08,2468.000000,2512.000000,2445.500000,2485.000000,2484.979248,46604
2021-07-12,2490.000000,2515.000000,2464.000000,2480.000000,2479.979248,22285
2021-07-13,2500.000000,2538.500000,2490.000000,2505.000000,2504.979004,32191
2021-07-14,2528.500000,2585.000000,2528.500000,2581.000000,2580.978516,72710
2021-07-15,2579.000000,2593.500000,2540.500000,2585.000000,2584.978516,29554
2021-07-16,2597.000000,2600.000000,2555.500000,2562.000000,2561.978516,22320
2021-07-19,2517.000000,2550.000000,2435.500000,2533.500000,2533.478760,50271
2021-07-20,2541.000000,2650.500000,2540.000000,2615.500000,2615.478271,37357
2021-07-21,2615.000000,2619.500000,2562.000000,2598.500000,2598.478271,17744
2021-07-22,2606.500000,2660.000000,2606.500000,2641.000000,2640.978027,21346
2021-07-23,2642.000000,2676.000000,2642.000000,2670.000000,2669.977783,27756
2021-07-26,2700.000000,2701.000000,2676.000000,2689.500000,2689.477539,20121
2021-07-27,2670.000000,2699.000000,2628.500000,2647.000000,2646.978027,34091
2021-07-28,2641.000000,2665.500000,2570.000000,2634.000000,2633.978027,52259
2021-07-29,2650.000000,2660.000000,2629.000000,2630.000000,2629.978027,28629
2021-07-30,2637.500000,2657.500000,2611.000000,2651.000000,2650.977783,23702
2021-08-02,2668.000000,2668.000000,2617.000000,2639.500000,2639.478027,23819
2021-08-03,2625.500000,2683.500000,2619.000000,2657.500000,2657.477783,20458
2021-08-04,2689.000000,2689.000000,2620.000000,2638.500000,2638.478027,16510
2021-08-05,2638.500000,2659.500000,2610.500000,2630.000000,2629.978027,36224
2021-08-06,2630.000000,2632.000000,2588.000000,2597.500000,2597.500000,51892
2021-08-09,2645.000000,2645.000000,2480.000000,2583.500000,2583.500000,24011
2021-08-10,2592.000000,2627.500000,2563.000000,2581.000000,2581.000000,24916
2021-08-11,2582.000000,2603.000000,2577.000000,2590.000000,2590.000000,15336
2021-08-12,2593.000000,2636.000000,2593.000000,2613.000000,2613.000000,36208
2021-08-13,2615.000000,2667.000000,2615.000000,2654.000000,2654.000000,26469
2021-08-17,2660.000000,2708.000000,2642.000000,2656.500000,2656.500000,25018
2021-08-18,2630.000000,2682.500000,2580.000000,2592.500000,2592.500000,31127
2021-08-19,2546.000000,2640.000000,2546.000000,2625.000000,2625.000000,38512
2021-08-20,2631.500000,2666.000000,2631.000000,2655.500000,2655.500000,21937
2021-08-23,2665.000000,2681.500000,2635.000000,2651.000000,2651.000000,39240
2021-08-24,2669.000000,2674.500000,2613.500000,2620.500000,2620.500000,40612
2021-08-25,2625.000000,2646.500000,2597.500000,2621.500000,2621.500000,39267
2021-08-26,2640.000000,2646.500000,2599.000000,2621.500000,2621.500000,27484
2021-08-27,2620.000000,2652.000000,2573.000000,2638.000000,2638.000000,23665
2021-08-30,2655.000000,2708.000000,2655.000000,2691.000000,2691.000000,30228
2021-08-31,2660.000000,2703.500000,2654.000000,2688.500000,2688.500000,47335
2021-09-01,2713.000000,2750.000000,2690.000000,2702.000000,2702.000000,52120
2021-09-02,2727.500000,2751.000000,2705.000000,2731.000000,2731.000000,30787
2021-09-03,2749.000000,2768.000000,2721.000000,2744.500000,2744.500000,32701
2021-09-06,2779.000000,2819.000000,2745.000000,2796.000000,2796.000000,11136
2021-09-07,2790.000000,2821.000000,2765.500000,2792.500000,2792.500000,94689
2021-09-08,2792.500000,2797.000000,2740.000000,2768.000000,2768.000000,52276
2021-09-09,2770.000000,2801.000000,2750.000000,2790.500000,2790.500000,64054
2021-09-10,2820.000000,2825.000000,2691.000000,2735.500000,2735.500000,115185