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

2010-03-03,1072.500000,1104.900024,1060.010010,1100.000000,417.398071,15015
2010-03-04,1039.959961,1106.790039,1039.959961,1085.040039,411.721436,17220
2010-03-05,1095.000000,1113.500000,1093.000000,1113.000000,422.330841,14707
2010-03-09,1102.359985,1120.000000,1091.010010,1100.000000,417.398071,5843
2010-03-10,1100.000000,1105.599976,1080.000000,1090.000000,413.603394,7244
2010-03-11,1091.989990,1124.989990,1091.920044,1120.020020,424.994629,19283
2010-03-12,1125.000000,1164.900024,1116.290039,1150.420044,436.529999,23387
2010-03-15,1150.000000,1157.000000,1131.339966,1137.930054,431.790741,12032
2010-03-16,1131.000000,1153.000000,1115.010010,1133.000000,429.919983,15986
2010-03-17,1136.939941,1150.400024,1120.000000,1139.890015,432.534393,9312
2010-03-18,1133.000000,1148.520020,1126.010010,1135.500000,430.868622,6544
2010-03-19,1140.000000,1144.000000,1100.010010,1110.000000,421.192566,12430
2010-03-22,1131.979980,1131.979980,1071.670044,1103.000000,418.536316,8529
2010-03-23,1109.000000,1110.000000,1091.000000,1100.000000,417.398071,15085
2010-03-24,1092.760010,1108.989990,1072.079956,1085.000000,411.706146,7662
2010-03-25,1080.000000,1098.949951,1065.000000,1073.000000,407.152710,9014
2010-03-26,1039.930054,1094.000000,1039.930054,1088.000000,412.844543,7056
2010-03-29,1091.000000,1114.619995,1090.000000,1100.550049,417.606781,16462
2010-03-30,1115.000000,1118.000000,1076.000000,1081.150024,410.245331,12869
2010-03-31,1090.000000,1096.000000,1056.000000,1091.000000,413.982941,19120
2010-04-01,1091.000000,1098.969971,1086.010010,1090.000000,413.603394,27721
2010-04-02,1048.500000,1097.000000,1048.500000,1086.000000,412.085693,15957
2010-04-05,1090.000000,1169.800049,1082.020020,1153.000000,437.508972,52170
2010-04-06,1157.310059,1168.000000,1135.000000,1145.900024,434.814850,26248
2010-04-07,1146.000000,1162.000000,1121.500000,1130.000000,428.781616,42516
2010-04-08,1122.500000,1147.989990,1109.339966,1114.000000,422.710358,56409
2010-04-09,1122.130005,1180.000000,1122.130005,1153.199951,437.584961,55477
2010-04-12,1125.079956,1129.420044,1095.000000,1121.979980,435.172272,35526
2010-04-13,1124.500000,1133.000000,1110.000000,1110.000000,430.525787,41903
2010-04-14,1116.000000,1132.000000,1111.010010,1115.000000,432.465149,35188
2010-04-15,1116.000000,1116.000000,1070.000000,1087.000000,421.605011,22668
2010-04-16,1087.000000,1089.890015,1050.000000,1054.010010,408.809448,21343
2010-04-19,1049.050049,1049.079956,985.020020,1024.189941,397.243439,24957
2010-04-20,1025.250000,1046.219971,1025.000000,1035.010010,401.440155,20728
2010-04-21,1093.050049,1093.050049,1011.789978,1014.000000,393.291107,9865
2010-04-22,1022.070007,1022.070007,975.000000,987.000000,382.818878,14702
2010-04-23,990.000000,1009.000000,985.760010,999.989990,387.857178,14600
2010-04-26,1019.989990,1030.000000,1005.059998,1014.419983,393.454102,5480
2010-04-27,1009.119995,1011.000000,995.000000,999.000000,387.473297,27828
2010-04-28,980.010010,986.099976,959.530029,969.119995,375.883972,12985
2010-04-29,970.059998,998.750000,970.059998,986.020020,382.438782,5938
2010-04-30,993.000000,993.000000,966.000000,974.950012,378.145203,6226
2010-05-04,979.090027,979.090027,930.349976,930.349976,360.846588,14438
2010-05-05,922.000000,945.000000,851.510010,875.000000,339.378418,23990
2010-05-06,917.729980,917.729980,842.010010,851.099976,330.108612,27791
2010-05-07,803.049988,835.010010,800.000000,815.000000,316.106781,17264
2010-05-11,880.000000,880.000000,812.219971,814.989990,316.102905,14845
2010-05-12,815.000000,895.000000,801.880005,875.000000,339.378418,57181
2010-05-13,876.000000,889.969971,846.289978,863.239990,334.817230,12942
2010-05-14,855.500000,859.900024,823.700012,839.000000,325.415497,17999
2010-05-17,824.000000,834.000000,800.260010,824.799988,319.907776,23886
2010-05-18,826.000000,880.010010,820.010010,854.979980,331.613434,74912
2010-05-19,840.000000,844.799988,815.000000,828.419983,321.311890,16486
2010-05-20,818.549988,849.799988,770.000000,772.099976,299.467590,17647
2010-05-21,772.000000,785.729980,735.000000,752.090027,291.706543,27745
2010-05-24,756.010010,783.690002,756.010010,769.890015,298.610382,7175
2010-05-25,750.030029,750.030029,712.000000,724.969971,281.187714,14927
2010-05-26,733.400024,778.000000,730.020020,764.000000,296.325867,22040
2010-05-27,761.000000,803.330017,761.000000,790.000000,306.410278,22795
2010-05-28,816.500000,816.500000,770.890015,786.000000,304.858856,17342
2010-05-31,802.719971,802.719971,775.090027,790.059998,306.433594,16622
2010-06-01,790.000000,790.000000,762.969971,777.849976,301.697754,46159
2010-06-02,750.000000,784.960022,750.000000,783.400024,303.850464,40311
2010-06-03,790.369995,813.000000,787.000000,804.390015,311.991638,37296
2010-06-04,810.000000,814.000000,780.880005,797.000000,309.125336,33459
2010-06-07,750.010010,794.000000,750.010010,789.000000,306.022430,15615
2010-06-08,785.059998,799.000000,770.000000,772.989990,299.812775,23414
2010-06-09,780.840027,789.000000,776.369995,785.979980,304.851044,5786
2010-06-10,819.239990,819.239990,767.000000,781.700012,303.190979,14743
2010-06-11,789.000000,789.000000,770.020020,777.000000,301.368103,4142
2010-06-15,780.010010,812.799988,777.020020,812.000000,314.943237,14608
2010-06-16,820.000000,830.000000,805.039978,815.440002,316.277435,15807
2010-06-17,806.000000,848.000000,801.010010,832.049988,322.719849,49821
2010-06-18,839.669983,843.989990,820.789978,828.000000,321.148956,20776
2010-06-21,832.049988,849.299988,832.049988,847.989990,328.902313,25704
2010-06-22,839.000000,850.000000,828.000000,837.000000,324.639771,10960
2010-06-23,833.000000,850.000000,822.000000,829.989990,321.920898,22182
2010-06-24,832.700012,840.000000,812.000000,819.489990,317.848206,7753
2010-06-25,811.119995,817.239990,802.000000,807.000000,313.003937,10504
2010-06-28,815.150024,834.969971,813.000000,816.890015,316.839844,8360
2010-06-29,812.950012,812.950012,770.000000,776.789978,301.286591,25868
2010-06-30,777.000000,784.650024,760.880005,774.799988,300.514801,13006
2010-07-01,768.840027,770.020020,750.169983,754.989990,292.831268,29749
2010-07-02,756.780029,774.849976,745.500000,768.010010,297.881165,9226
2010-07-05,768.000000,780.000000,760.000000,770.000000,298.653076,5171
2010-07-06,770.000000,789.000000,769.000000,784.130005,304.133575,5983
2010-07-07,775.000000,784.000000,767.039978,784.000000,304.083099,4782
2010-07-08,794.989990,796.500000,780.000000,780.000000,302.531677,7229
2010-07-09,789.000000,791.830017,780.000000,784.969971,304.459320,2868
2010-07-12,780.080017,794.489990,779.989990,785.710022,304.746368,13477
2010-07-13,786.190002,797.000000,780.109985,793.500000,307.767822,19396
2010-07-14,797.630005,803.000000,785.109985,785.109985,304.513641,8321
2010-07-15,791.989990,792.900024,772.500000,779.840027,302.469574,10192
2010-07-16,779.840027,784.489990,772.510010,775.000000,300.592346,20708
2010-07-19,773.989990,787.900024,773.989990,778.929993,302.116669,6610
2010-07-20,807.940002,807.940002,773.989990,777.000000,301.368103,4387
2010-07-21,786.239990,790.000000,780.010010,788.989990,306.018585,33718
2010-07-22,783.289978,791.989990,780.159973,790.000000,306.410278,8890
2010-07-23,794.119995,812.000000,791.000000,802.890015,311.409760,42342
2010-07-26,802.890015,802.890015,802.890015,802.890015,311.409760,0
2010-07-27,810.000000,817.770020,803.039978,808.979980,313.771851,41768
2010-07-28,810.000000,825.000000,802.229980,802.599976,311.297302,30685
2010-07-29,803.000000,820.000000,803.000000,812.080017,314.974304,49015
2010-07-30,808.750000,814.679993,803.000000,809.880005,314.120941,16236
2010-08-02,811.099976,857.000000,810.700012,855.099976,331.660004,75768
2010-08-03,863.000000,867.000000,834.400024,849.000000,329.294067,61410
2010-08-04,845.000000,863.500000,844.000000,856.000000,332.009094,29217
2010-08-05,848.500000,863.890015,844.989990,850.049988,329.701324,18326
2010-08-06,850.239990,874.140015,845.020020,866.010010,335.891602,32928
2010-08-09,868.500000,919.900024,853.159973,914.979980,354.885193,158263
2010-08-10,915.000000,935.000000,904.989990,921.900024,357.569153,159889
2010-08-11,925.000000,926.000000,886.000000,893.000000,346.359924,95398
2010-08-12,885.710022,909.989990,885.710022,902.000000,349.850769,44755
2010-08-13,902.500000,911.500000,895.000000,902.000000,349.850769,10209
2010-08-16,909.000000,909.000000,880.010010,908.000000,352.177887,14684
2010-08-17,911.500000,964.869995,906.000000,954.559998,370.236664,97316
2010-08-18,949.989990,972.000000,939.989990,959.890015,372.304047,39775
2010-08-19,969.000000,969.989990,931.150024,945.989990,366.912750,36795
2010-08-20,950.000000,955.000000,935.000000,940.000000,364.589386,33381
2010-08-23,940.000000,953.599976,928.099976,934.099976,362.301025,12939
2010-08-24,933.049988,938.000000,912.010010,923.890015,358.341003,16014
2010-08-25,923.479980,929.000000,898.000000,898.000000,348.299255,19530
2010-08-26,924.750000,924.750000,895.000000,909.000000,352.565765,19048
2010-08-27,900.059998,916.989990,900.059998,913.789978,354.423584,6907
2010-08-30,921.010010,925.000000,900.109985,901.500000,349.656769,8939
2010-08-31,900.000000,914.000000,873.010010,900.530029,349.280579,31361
2010-09-01,900.010010,909.000000,897.030029,905.000000,351.014313,24484
2010-09-02,905.000000,918.099976,901.000000,906.010010,351.406006,20444
2010-09-03,914.210022,914.210022,905.039978,908.900024,352.526947,8644
2010-09-06,908.090027,919.500000,905.510010,915.000000,354.892944,15194
2010-09-07,915.000000,918.000000,907.520020,911.000000,353.341461,10062
2010-09-08,907.500000,929.000000,902.010010,925.010010,358.775421,25342
2010-09-09,923.260010,939.989990,921.270020,922.250000,357.704895,20176
2010-09-10,924.869995,929.250000,917.080017,927.500000,359.741211,12402
2010-09-13,927.000000,931.950012,922.150024,922.619995,357.848450,9681
2010-09-14,927.780029,927.780029,909.000000,910.000000,352.953613,16161
2010-09-15,906.059998,912.669983,902.099976,905.109985,351.056946,18207
2010-09-16,901.000000,912.500000,890.030029,909.000000,352.565765,20526
2010-09-17,914.549988,914.549988,897.020020,905.099976,351.053101,12467
2010-09-20,900.000000,905.200012,900.000000,903.450012,350.413116,7814
2010-09-21,908.000000,909.000000,900.080017,906.000000,351.402161,2314
2010-09-22,905.880005,905.880005,900.000000,902.929993,350.211426,6466
2010-09-23,903.450012,905.000000,898.000000,902.979980,350.230774,6349
2010-09-24,897.979980,899.270020,887.989990,896.289978,347.636017,9757
2010-09-27,897.989990,901.000000,876.099976,876.869995,340.103760,25312
2010-09-28,878.000000,879.900024,865.039978,876.000000,339.766296,13301
2010-09-29,885.969971,928.989990,885.969971,910.109985,352.996277,69822
2010-09-30,912.000000,924.900024,911.979980,920.000000,356.832214,32160
2010-10-01,923.000000,928.000000,910.119995,925.000000,358.771576,15400
2010-10-04,923.010010,945.000000,915.000000,944.000000,366.140900,52780
2010-10-05,939.500000,947.000000,926.099976,930.700012,360.982361,18753
2010-10-06,931.130005,935.000000,908.000000,908.000000,352.177887,36808
2010-10-07,910.500000,910.500000,893.030029,900.000000,349.074982,42034
2010-10-08,896.000000,905.000000,895.000000,904.000000,350.626434,5070
2010-10-11,905.169983,917.500000,902.260010,907.000000,351.789948,32957
2010-10-12,906.500000,911.000000,902.359985,906.969971,351.778381,19399
2010-10-13,909.989990,918.000000,907.510010,912.489990,353.919434,21463
2010-10-14,915.500000,919.989990,907.400024,912.010010,353.733215,13451
2010-10-15,911.000000,928.000000,911.000000,914.500000,354.698944,28066
2010-10-18,913.010010,919.450012,907.000000,918.000000,356.056488,20730
2010-10-19,918.500000,930.989990,915.700012,916.179993,355.350616,68421
2010-10-20,920.000000,929.000000,914.010010,928.989990,360.319153,24074
2010-10-21,926.130005,935.000000,924.500000,930.010010,360.714722,28873
2010-10-22,930.000000,945.000000,919.099976,936.000000,363.038025,35846
2010-10-25,939.989990,940.000000,921.000000,924.900024,358.732727,34483
2010-10-26,920.000000,924.000000,903.000000,907.989990,352.174011,73536
2010-10-27,907.000000,909.780029,897.010010,905.950012,351.382843,33342
2010-10-28,900.299988,907.989990,900.000000,901.030029,349.474487,17465
2010-10-29,900.000000,901.989990,886.000000,896.320007,347.647675,36433
2010-11-01,900.200012,907.989990,893.000000,901.500000,349.656769,20495
2010-11-02,942.250000,942.250000,885.000000,895.000000,347.135712,22749
2010-11-03,899.070007,935.000000,889.000000,925.000000,358.771576,194184
2010-11-08,935.000000,938.000000,915.049988,923.000000,357.995819,93482
2010-11-09,921.250000,924.000000,916.010010,923.770020,358.294495,65833
2010-11-10,919.989990,921.940002,911.000000,916.010010,355.284668,22150
2010-11-11,914.760010,920.020020,911.039978,914.760010,354.799896,23022
2010-11-12,911.979980,911.989990,901.020020,903.000000,350.238525,8062
2010-11-15,915.510010,925.000000,909.080017,920.500000,357.026154,12231
2010-11-16,920.000000,921.900024,911.000000,911.109985,353.384155,12864
2010-11-17,910.000000,923.900024,907.000000,923.000000,357.995819,18505
2010-11-18,927.000000,940.000000,927.000000,935.000000,362.650177,69178
2010-11-19,935.000000,940.000000,925.020020,933.000000,361.874451,28776
2010-11-22,939.750000,950.000000,930.109985,933.000000,361.874451,50297
2010-11-23,833.479980,935.000000,833.479980,929.299988,360.439301,28130
2010-11-24,930.799988,938.000000,920.000000,935.500000,362.844147,12339
2010-11-25,939.000000,940.950012,925.989990,929.289978,360.435486,13415
2010-11-26,934.349976,936.000000,919.989990,930.010010,360.714722,9647
2010-11-29,931.000000,959.000000,931.000000,952.039978,369.259277,172654
2010-11-30,950.010010,956.969971,940.049988,952.500000,369.437653,40579
2010-12-01,955.000000,984.000000,954.010010,979.799988,380.026337,76137
2010-12-02,977.770020,999.900024,973.000000,982.000000,380.879608,50967
2010-12-03,996.000000,998.989990,982.719971,982.849976,381.209351,41652
2010-12-06,984.640015,1007.039978,971.119995,1003.000000,389.024658,86113
2010-12-07,1003.000000,1015.979980,992.000000,994.780029,385.836548,46245
2010-12-08,994.500000,999.989990,981.000000,983.340027,381.399323,22775
2010-12-09,989.500000,999.989990,981.000000,986.000000,382.431061,28269
2010-12-10,986.150024,998.940002,983.000000,997.500000,386.891388,30438
2010-12-13,979.250000,1009.000000,979.250000,1005.989990,390.184448,32296
2010-12-14,1005.000000,1044.000000,1004.489990,1042.500000,404.345215,103941
2010-12-15,1086.250000,1096.479980,1042.500000,1081.000000,419.277832,151399
2010-12-16,1087.989990,1125.869995,1080.000000,1120.010010,434.408325,164481
2010-12-17,1139.680054,1139.680054,1086.000000,1115.989990,432.849182,83511
2010-12-20,1096.079956,1118.989990,1075.050049,1098.760010,426.166229,53406
2010-12-21,1098.880005,1116.000000,1087.000000,1106.949951,429.342773,51179
2010-12-22,1113.989990,1124.900024,1100.010010,1120.010010,434.408325,39514
2010-12-23,1112.250000,1124.229980,1111.000000,1112.969971,431.677734,13903
2010-12-24,1069.010010,1122.989990,1069.010010,1108.140015,429.804352,16580
2010-12-27,1097.060059,1109.719971,1072.000000,1086.000000,421.217163,21858
2010-12-28,1076.329956,1099.979980,1072.000000,1094.140015,424.374420,11872
2010-12-29,1099.609985,1118.979980,1098.000000,1111.479980,431.099884,17765
2010-12-30,1116.900024,1182.579956,1113.270020,1136.010010,440.614166,104209
2011-01-11,1202.000000,1202.989990,1195.000000,1200.010010,465.437195,156423
2011-01-12,1203.729980,1210.000000,1182.150024,1188.000000,460.779022,80061
2011-01-13,1188.000000,1188.000000,1165.000000,1167.609985,452.870514,25054
2011-01-14,1130.000000,1227.000000,1130.000000,1220.000000,473.190521,104893
2011-01-17,1220.500000,1265.699951,1220.500000,1248.010010,484.054657,151899
2011-01-18,1238.939941,1289.949951,1227.579956,1277.800049,495.608917,115204
2011-01-19,1280.000000,1375.000000,1280.000000,1341.180054,520.191589,163181
2011-01-20,1320.000000,1390.000000,1303.000000,1315.000000,510.037292,68849
2011-01-21,1295.000000,1374.300049,1295.000000,1347.010010,522.452759,199831
2011-01-24,1379.500000,1390.760010,1345.000000,1357.020020,526.335266,162566
2011-01-25,1379.989990,1380.000000,1328.890015,1360.000000,527.491150,52992
2011-01-26,1345.500000,1387.000000,1345.500000,1377.290039,534.197266,87885
2011-01-27,1390.000000,1433.770020,1390.000000,1410.010010,546.888062,75952
2011-01-28,1412.900024,1422.000000,1382.000000,1383.050049,536.431335,33191
2011-01-31,1376.099976,1408.989990,1331.000000,1376.500000,533.890686,70029
2011-02-01,1378.260010,1404.770020,1378.260010,1398.930054,542.590637,35146
2011-02-02,1401.500000,1414.140015,1382.579956,1413.000000,548.047729,55229
2011-02-03,1413.000000,1413.000000,1360.000000,1374.819946,533.239319,26232
2011-02-04,1400.000000,1400.000000,1350.000000,1353.000000,524.776184,13374
2011-02-07,1354.729980,1367.949951,1291.130005,1305.000000,506.158813,48251
2011-02-08,1305.079956,1320.000000,1270.000000,1279.910034,496.427368,39765
2011-02-09,1272.010010,1300.000000,1250.040039,1260.000000,488.704956,52147
2011-02-10,1228.500000,1255.000000,1210.000000,1230.000000,477.069092,15924
2011-02-11,1235.410034,1264.109985,1231.000000,1264.050049,490.275848,62412
2011-02-14,1270.000000,1340.000000,1270.000000,1339.979980,519.726196,110273
2011-02-15,1331.050049,1390.000000,1323.000000,1362.000000,528.266846,90873
2011-02-16,1360.010010,1370.000000,1346.040039,1350.040039,523.627991,41567
2011-02-17,1355.000000,1355.000000,1298.760010,1303.020020,505.390869,64611
2011-02-18,1309.949951,1350.000000,1299.510010,1314.089966,509.684326,50358
2011-02-21,1320.000000,1344.000000,1306.500000,1318.000000,511.200867,20882
2011-02-22,1308.500000,1320.000000,1263.680054,1296.510010,502.865723,28252
2011-02-24,1278.859985,1288.880005,1263.500000,1269.000000,492.195709,13161
2011-02-25,1269.989990,1344.979980,1269.989990,1344.979980,521.665527,45270
2011-02-28,1350.000000,1364.939941,1322.000000,1359.000000,527.103210,80562
2011-03-01,1360.000000,1385.099976,1332.000000,1341.000000,520.121826,54993
2011-03-02,1323.599976,1367.500000,1303.900024,1337.000000,518.570251,8779
2011-03-03,1337.000000,1349.400024,1323.000000,1325.199951,513.993530,13330
2011-03-04,1297.800049,1337.900024,1297.800049,1312.000000,508.873810,9426
2011-03-09,1320.500000,1320.500000,1291.300049,1298.599976,503.676361,19542
2011-03-10,1302.099976,1305.699951,1250.000000,1255.000000,486.765686,20182
2011-03-11,1251.800049,1261.000000,1220.099976,1230.000000,477.069092,10898
2011-03-14,1230.000000,1263.000000,1195.099976,1209.400024,469.079285,28122
2011-03-15,1150.000000,1208.099976,1123.300049,1140.000000,442.161682,86113
2011-03-16,1151.099976,1189.099976,1151.099976,1154.099976,447.630493,67710
2011-03-17,1128.199951,1218.000000,1128.199951,1210.000000,469.311981,42143
2011-03-18,1228.000000,1265.000000,1218.000000,1265.000000,490.644379,149467
2011-03-21,1277.800049,1297.900024,1242.000000,1247.000000,483.662872,43530
2011-03-22,1248.500000,1248.500000,1225.000000,1232.000000,477.844879,12876
2011-03-23,1259.900024,1259.900024,1215.000000,1243.000000,482.111389,12608
2011-03-24,1243.000000,1264.000000,1234.000000,1243.000000,482.111389,122559
2011-03-25,1238.000000,1249.500000,1225.900024,1232.199951,477.922455,43105
2011-03-28,1238.000000,1243.900024,1228.800049,1231.000000,477.457062,21381
2011-03-29,1221.199951,1234.900024,1209.000000,1227.400024,476.060852,45199
2011-03-30,1233.900024,1240.500000,1223.599976,1228.000000,476.293427,55333
2011-03-31,1220.199951,1238.000000,1213.400024,1237.900024,480.133392,27589
2011-04-01,1235.500000,1249.900024,1233.000000,1246.000000,483.274963,166676
2011-04-04,1249.099976,1255.000000,1241.099976,1254.900024,486.726959,70151
2011-04-05,1250.199951,1265.000000,1243.000000,1255.000000,486.765686,24475
2011-04-06,1265.000000,1270.000000,1255.000000,1260.900024,489.054047,59334
2011-04-07,1264.599976,1269.900024,1255.000000,1255.099976,502.753571,19951
2011-04-08,1256.800049,1260.900024,1225.099976,1247.000000,499.508942,59279
2011-04-11,1237.900024,1254.500000,1237.300049,1243.599976,498.147003,49940
2011-04-12,1230.000000,1240.000000,1222.900024,1240.000000,496.704865,93162
2011-04-13,1239.900024,1247.000000,1228.000000,1240.000000,496.704865,38487
2011-04-14,1224.000000,1248.000000,1221.199951,1239.000000,496.304321,53538
2011-04-15,1232.000000,1247.900024,1225.199951,1245.000000,498.707703,74379
2011-04-18,1255.599976,1257.000000,1199.500000,1212.800049,485.809509,89705
2011-04-19,1229.599976,1255.900024,1218.099976,1250.000000,500.710480,62690
2011-04-20,1255.500000,1269.800049,1246.000000,1261.400024,505.277191,148873
2011-04-21,1289.000000,1309.000000,1282.199951,1293.199951,518.015076,87913
2011-04-22,1298.000000,1300.000000,1290.099976,1299.000000,520.338440,67832
2011-04-25,1300.000000,1314.800049,1276.000000,1290.099976,516.773438,115016
2011-04-26,1283.800049,1300.000000,1279.199951,1290.000000,516.733398,45331
2011-04-27,1292.000000,1299.300049,1278.900024,1285.000000,514.730469,76029
2011-04-28,1290.900024,1317.900024,1276.000000,1290.000000,516.733398,95497
2011-04-29,1275.099976,1299.900024,1267.900024,1290.000000,516.733398,62463
2011-05-03,1299.800049,1300.000000,1252.000000,1265.000000,506.719147,87747
2011-05-04,1260.000000,1294.000000,1252.099976,1267.300049,507.640472,66432
2011-05-05,1270.099976,1279.000000,1247.099976,1260.000000,504.716248,143694
2011-05-06,1245.800049,1250.000000,1220.199951,1250.000000,500.710480,44433
2011-05-10,1254.000000,1255.000000,1230.000000,1242.900024,497.866547,31049
2011-05-11,1236.800049,1255.000000,1236.800049,1245.000000,498.707703,20076
2011-05-12,1243.500000,1249.000000,1217.500000,1233.900024,494.261383,70215
2011-05-13,1234.000000,1249.000000,1218.000000,1235.000000,494.701996,13683
2011-05-16,1221.199951,1236.000000,1212.099976,1227.000000,491.497406,36272
2011-05-17,1231.900024,1235.900024,1211.400024,1229.800049,492.619232,26824
2011-05-18,1225.599976,1237.000000,1214.000000,1237.000000,495.503174,62760
2011-05-19,1237.000000,1249.900024,1225.300049,1235.000000,494.701996,111120
2011-05-20,1227.000000,1238.400024,1219.099976,1222.400024,489.654968,23878
2011-05-23,1218.699951,1231.000000,1175.900024,1194.000000,478.278778,88287
2011-05-24,1151.099976,1204.900024,1151.099976,1189.900024,476.636505,36451
2011-05-25,1175.000000,1193.599976,1175.000000,1190.000000,476.676575,10338
2011-05-26,1193.400024,1193.400024,1179.000000,1179.000000,472.270325,18702
2011-05-27,1184.000000,1192.800049,1177.800049,1185.099976,474.713806,13987
2011-05-30,1190.000000,1190.000000,1184.900024,1188.000000,475.875244,7167
2011-05-31,1188.000000,1219.699951,1188.000000,1199.900024,480.642181,22630
2011-06-01,1191.500000,1205.000000,1186.000000,1186.000000,475.074280,14334
2011-06-02,1185.000000,1197.000000,1173.199951,1194.000000,478.278778,13353
2011-06-03,1194.000000,1197.000000,1182.000000,1195.000000,478.679413,12177
2011-06-06,1190.599976,1209.599976,1182.000000,1205.000000,482.685059,19441
2011-06-07,1196.800049,1229.500000,1194.300049,1226.400024,491.257233,46050
2011-06-08,1226.000000,1273.000000,1215.400024,1259.900024,504.676239,31451
2011-06-09,1232.099976,1278.000000,1232.099976,1274.000000,510.324249,48439
2011-06-10,1275.800049,1289.699951,1258.400024,1282.000000,513.528931,28889
2011-06-14,1282.000000,1300.000000,1270.099976,1297.900024,519.897888,37058
2011-06-15,1300.000000,1309.900024,1279.000000,1295.000000,518.736267,24954
2011-06-16,1275.099976,1293.900024,1199.000000,1293.900024,518.295654,36688
2011-06-17,1281.000000,1297.000000,1277.699951,1280.000000,512.727783,21538
2011-06-20,1207.900024,1284.000000,1201.000000,1283.099976,513.969421,25388
2011-06-21,1283.599976,1304.000000,1283.599976,1297.099976,519.577454,47692
2011-06-22,1294.400024,1325.000000,1294.400024,1308.500000,524.143860,38056
2011-06-23,1290.000000,1311.500000,1272.800049,1295.000000,518.736267,14971
2011-06-24,1315.000000,1315.000000,1295.199951,1296.500000,519.336975,21091
2011-06-27,1283.000000,1286.699951,1270.500000,1275.900024,511.085297,12277
2011-06-28,1279.000000,1299.900024,1267.000000,1296.300049,519.256958,20099
2011-06-29,1296.699951,1315.000000,1295.099976,1315.000000,526.747498,59103
2011-06-30,1379.699951,1379.699951,1310.099976,1334.400024,534.518677,18392
2011-07-01,1339.599976,1358.699951,1320.099976,1345.199951,538.844788,79950
2011-07-04,1340.000000,1362.099976,1339.699951,1349.400024,540.527222,22460
2011-07-05,1338.000000,1355.000000,1336.599976,1351.300049,541.288330,18665
2011-07-06,1359.900024,1378.900024,1329.099976,1339.099976,536.401306,34857
2011-07-07,1352.699951,1387.900024,1340.000000,1357.800049,543.891968,43468
2011-07-08,1370.000000,1380.000000,1342.599976,1364.000000,546.375488,66390
2011-07-11,1344.900024,1369.000000,1340.000000,1350.400024,540.927795,13771
2011-07-12,1322.199951,1355.000000,1322.199951,1346.000000,539.165222,13067
2011-07-13,1355.000000,1384.300049,1353.400024,1361.400024,545.333923,28974
2011-07-14,1384.500000,1427.500000,1384.500000,1401.000000,561.196533,94965
2011-07-15,1420.000000,1495.900024,1410.000000,1455.199951,582.907288,91024
2011-07-18,1499.000000,1527.000000,1465.099976,1496.900024,599.611023,31338
2011-07-19,1479.900024,1498.199951,1470.000000,1477.699951,591.919983,30047
2011-07-20,1470.000000,1502.199951,1450.000000,1468.000000,588.034546,15199
2011-07-21,1460.099976,1470.500000,1410.500000,1440.400024,576.978943,28044
2011-07-22,1465.000000,1495.800049,1465.000000,1480.000000,592.841431,26641
2011-07-25,1479.599976,1520.000000,1458.000000,1494.400024,598.609558,17551
2011-07-26,1500.000000,1501.000000,1485.000000,1492.800049,597.968628,4261
2011-07-27,1491.000000,1539.000000,1485.000000,1528.800049,612.389221,27723
2011-07-28,1510.000000,1540.500000,1506.000000,1532.699951,613.951233,11788
2011-07-29,1510.599976,1539.900024,1510.599976,1526.699951,611.547913,12762
2011-08-01,1520.000000,1567.900024,1519.900024,1537.800049,615.994263,8826
2011-08-02,1510.000000,1510.000000,1461.000000,1488.800049,596.366333,25693
2011-08-03,1459.900024,1475.000000,1403.199951,1458.199951,584.108948,29436
2011-08-04,1429.900024,1447.900024,1304.000000,1352.599976,541.808960,68694
2011-08-05,1279.900024,1301.000000,1206.000000,1259.900024,504.676239,64846
2011-08-08,1212.500000,1263.199951,1180.099976,1225.699951,490.976837,98622
2011-08-09,1080.500000,1235.000000,985.000000,1160.000000,464.659515,110380
2011-08-10,1190.000000,1220.000000,1150.099976,1159.099976,464.298920,156727
2011-08-11,1160.500000,1210.000000,1037.000000,1125.300049,450.759796,204586
2011-08-12,1125.300049,1125.300049,1125.300049,1125.300049,450.759796,0
2011-08-15,1213.699951,1255.000000,1206.000000,1232.800049,493.820831,22428
2011-08-16,1265.000000,1265.000000,1210.099976,1230.300049,492.819519,13556
2011-08-17,1244.800049,1259.000000,1206.000000,1238.400024,496.064056,14985
2011-08-18,1234.900024,1259.000000,1219.000000,1253.000000,501.912262,14706
2011-08-19,1169.500000,1200.000000,1130.000000,1162.000000,465.460541,78630
2011-08-22,1161.000000,1220.000000,1102.699951,1182.800049,473.792389,32703
2011-08-23,1219.900024,1245.000000,1191.099976,1231.400024,493.260193,21742
2011-08-24,1231.300049,1287.000000,1224.300049,1260.400024,504.876465,34591
2011-08-25,1289.500000,1350.000000,1278.800049,1324.599976,530.593018,54750
2011-08-26,1325.000000,1365.000000,1300.900024,1334.400024,534.518677,24937
2011-08-29,1371.800049,1419.900024,1350.000000,1387.300049,555.708679,24859
2011-08-30,1402.099976,1425.000000,1350.000000,1378.500000,552.183533,27577
2011-08-31,1380.099976,1400.000000,1360.000000,1376.800049,608.440491,45174
2011-09-01,1357.000000,1384.000000,1352.000000,1362.300049,602.032715,34545
2011-09-02,1342.000000,1350.000000,1282.599976,1330.599976,588.023743,31342
2011-09-05,1328.000000,1328.199951,1296.099976,1306.000000,577.152344,12953
2011-09-06,1301.000000,1367.900024,1301.000000,1353.800049,598.276367,59954
2011-09-07,1366.099976,1386.599976,1354.500000,1366.000000,603.667847,35290
2011-09-08,1389.300049,1395.000000,1371.500000,1381.400024,610.473511,11919
2011-09-09,1377.900024,1395.000000,1353.099976,1371.599976,606.142456,22296
2011-09-12,1328.099976,1357.199951,1305.000000,1324.400024,585.283875,24500
2011-09-13,1365.000000,1393.000000,1333.500000,1361.699951,601.767517,67773
2011-09-14,1355.000000,1380.000000,1326.300049,1369.099976,605.037842,33269
2011-09-15,1365.000000,1385.000000,1335.500000,1369.300049,605.126038,24928
2011-09-16,1355.199951,1372.199951,1330.000000,1354.199951,598.453125,13335
2011-09-19,1331.300049,1336.000000,1300.099976,1313.300049,580.378479,19325
2011-09-20,1312.400024,1360.000000,1310.000000,1340.000000,592.177856,27410
2011-09-21,1360.800049,1388.699951,1350.900024,1373.300049,606.893860,17652
2011-09-22,1317.300049,1339.000000,1233.800049,1288.099976,569.241882,71687
2011-09-23,1251.400024,1251.400024,1114.300049,1172.400024,518.111328,82437
2011-09-26,1149.599976,1200.000000,1081.599976,1149.599976,508.035553,55155
2011-09-27,1188.900024,1200.000000,1167.300049,1191.199951,526.419556,17197
2011-09-28,1180.000000,1219.000000,1156.300049,1181.199951,522.000305,26170
2011-09-29,1161.000000,1189.000000,1145.000000,1174.500000,519.039368,19785
2011-09-30,1171.800049,1176.400024,1125.300049,1155.199951,510.510315,47054
2011-10-03,1050.199951,1102.000000,1050.000000,1070.900024,473.256042,46793
2011-10-04,1050.000000,1072.800049,975.000000,1010.000000,446.342987,46169
2011-10-05,1032.900024,1075.000000,1011.200012,1045.400024,461.987091,14527
2011-10-06,1070.199951,1096.000000,1055.000000,1077.400024,476.128571,26024
2011-10-07,1099.900024,1170.000000,1095.000000,1129.099976,498.976166,45881
2011-10-10,1135.000000,1179.900024,1127.000000,1146.199951,506.532898,11294
2011-10-11,1166.500000,1184.800049,1139.500000,1150.500000,508.433380,16546
2011-10-12,1091.000000,1212.199951,889.299988,1164.699951,514.708496,46796
2011-10-13,1198.000000,1218.000000,1185.599976,1205.599976,532.783264,51296
2011-10-14,1184.400024,1209.900024,1183.000000,1194.800049,528.010620,23072
2011-10-17,1199.000000,1215.000000,1180.000000,1198.500000,529.645569,19846
2011-10-18,1199.800049,1210.500000,1166.199951,1197.599976,529.247864,15058
2011-10-19,1212.000000,1214.000000,1192.000000,1203.599976,531.899414,26921
2011-10-20,1209.000000,1239.000000,1191.000000,1225.599976,541.621765,23732
2011-10-21,1196.099976,1214.800049,1196.099976,1204.000000,532.076172,21791
2011-10-24,1218.000000,1250.000000,1218.000000,1234.900024,545.731567,15784
2011-10-25,1235.300049,1248.900024,1220.000000,1235.800049,546.129333,12552
2011-10-26,1207.500000,1262.699951,1207.500000,1253.800049,554.084045,27749
2011-10-27,1263.300049,1294.000000,1261.500000,1285.500000,568.092957,62162
2011-10-28,1350.000000,1350.000000,1236.400024,1263.500000,558.370483,28320
2011-10-31,1249.900024,1284.000000,1240.000000,1256.199951,555.144531,8991
2011-11-01,1262.900024,1280.000000,1150.000000,1190.000000,525.889282,17378
2011-11-02,1205.400024,1217.300049,1200.099976,1204.900024,532.473999,9674
2011-11-03,1181.699951,1260.000000,1153.500000,1233.000000,544.891968,20253
2011-11-07,1222.199951,1250.000000,1207.199951,1250.000000,552.404602,8299
2011-11-08,1242.900024,1266.599976,1241.900024,1257.900024,555.895874,14497
2011-11-09,1258.900024,1261.800049,1228.000000,1241.900024,548.824890,16708
2011-11-10,1240.000000,1252.900024,1235.099976,1245.000000,550.194946,46208
2011-11-11,1242.199951,1262.500000,1240.000000,1259.199951,556.470398,9638
2011-11-14,1287.300049,1294.199951,1274.900024,1294.199951,571.937439,55888
2011-11-15,1317.800049,1370.000000,1317.800049,1370.000000,605.435547,71704
2011-11-16,1355.199951,1393.400024,1355.000000,1380.099976,609.898865,68525
2011-11-17,1403.900024,1420.000000,1390.300049,1410.000000,623.112488,70588
2011-11-18,1385.000000,1393.000000,1370.199951,1374.099976,607.247314,22155
2011-11-21,1385.099976,1395.000000,1360.000000,1380.300049,609.987244,27885
2011-11-22,1463.900024,1464.000000,1421.000000,1438.000000,635.486389,60517
2011-11-23,1459.599976,1495.000000,1445.000000,1480.300049,654.179749,62761
2011-11-24,1482.900024,1519.000000,1471.400024,1484.900024,656.212524,45662
2011-11-25,1473.800049,1484.000000,1455.099976,1481.900024,654.886780,13703
2011-11-28,1480.000000,1570.000000,1478.800049,1544.699951,682.639465,40668
2011-11-29,1535.900024,1625.000000,1534.000000,1582.199951,699.211731,34098
2011-11-30,1600.000000,1614.900024,1560.000000,1587.000000,701.333008,26664
2011-12-01,1600.000000,1600.000000,1512.000000,1514.800049,669.426147,36496
2011-12-02,1499.199951,1503.699951,1425.000000,1430.000000,631.951050,45728
2011-12-05,1470.000000,1470.000000,1405.099976,1434.900024,634.116394,14855
2011-12-06,1418.500000,1423.500000,1382.000000,1389.900024,614.229675,44349
2011-12-07,1389.300049,1389.800049,1327.599976,1345.400024,594.564209,17241
2011-12-08,1391.099976,1395.000000,1370.099976,1371.500000,606.098267,64080
2011-12-09,1343.099976,1389.000000,1302.300049,1345.000000,594.387390,15763
2011-12-12,1364.800049,1365.699951,1277.000000,1280.000000,565.662415,24672
2011-12-13,1285.900024,1295.000000,1240.199951,1286.500000,568.535034,37561
2011-12-14,1262.099976,1275.900024,1253.099976,1268.000000,560.359314,21242
2011-12-15,1248.300049,1296.000000,1245.199951,1270.000000,561.243103,23662
2011-12-16,1283.000000,1289.800049,1266.000000,1269.000000,560.801331,22820
2011-12-19,1259.800049,1265.000000,1255.199951,1258.699951,556.249390,6382
2011-12-20,1258.599976,1284.900024,945.224976,1282.500000,566.767090,11760
2011-12-21,1314.099976,1346.900024,1301.099976,1330.000000,587.758545,19229
2011-12-22,1363.000000,1363.000000,1298.400024,1298.400024,573.793823,40546
2011-12-23,1335.000000,1350.000000,1325.000000,1349.000000,596.155273,42221
2011-12-26,1374.500000,1379.900024,1360.000000,1364.800049,603.137512,2812
2011-12-27,1365.000000,1365.000000,960.119995,1353.099976,597.967102,5289
2011-12-28,1385.000000,1388.300049,1324.699951,1327.000000,586.432922,21820
2011-12-29,1320.199951,1335.000000,1281.000000,1334.500000,589.747131,18803
2011-12-30,1339.300049,1339.300049,1309.699951,1316.000000,581.571533,8427
2012-01-03,1316.000000,1316.000000,1316.000000,1316.000000,581.571533,0
2012-01-04,1316.000000,1316.000000,1316.000000,1316.000000,581.571533,0
2012-01-05,1316.000000,1316.000000,1316.000000,1316.000000,581.571533,0
2012-01-06,1316.000000,1316.000000,1316.000000,1316.000000,581.571533,0
2012-01-10,1339.900024,1357.000000,990.674988,1357.000000,599.690491,12702
2012-01-11,1340.000000,1355.000000,1332.300049,1355.000000,598.806702,10462
2012-01-12,1368.000000,1368.900024,1346.000000,1353.000000,597.922791,47552
2012-01-13,1352.699951,1355.000000,1315.000000,1329.900024,587.714355,34972
2012-01-16,1310.000000,1343.900024,1197.000000,1333.900024,589.482117,21396
2012-01-17,1343.000000,1350.000000,1325.000000,1335.199951,590.056458,30735
2012-01-18,1331.500000,1341.900024,1075.280029,1340.000000,592.177856,7413
2012-01-19,1355.300049,1387.199951,1001.400024,1381.199951,610.384888,18099
2012-01-20,1373.000000,1390.000000,1027.199951,1379.000000,609.412781,18095
2012-01-23,1383.900024,1401.800049,1034.699951,1380.000000,609.854736,13991
2012-01-24,1396.000000,1420.000000,1392.599976,1405.599976,621.168030,30487
2012-01-25,1420.000000,1422.900024,1113.280029,1415.000000,625.322083,15207
2012-01-26,1421.900024,1438.900024,1416.099976,1420.000000,627.531677,32154
2012-01-27,1437.300049,1437.300049,1077.974976,1386.000000,612.506348,35521
2012-01-30,1381.199951,1394.199951,1361.000000,1363.099976,602.386169,50473
2012-01-31,1367.000000,1399.000000,1025.250000,1399.000000,618.251282,32253
2012-02-01,1395.300049,1419.900024,1035.599976,1402.000000,619.577087,8903
2012-02-02,1396.000000,1419.000000,1381.099976,1409.400024,622.847412,14236
2012-02-03,1410.000000,1445.000000,1121.280029,1425.000000,629.741211,16183
2012-02-06,1409.000000,1442.800049,1065.974976,1442.800049,637.607666,11924
2012-02-07,1418.900024,1557.270020,1409.099976,1413.000000,624.438171,12493
2012-02-08,1387.500000,1553.859985,1059.449951,1400.000000,618.693115,67485
2012-02-09,1542.420044,1542.420044,1365.000000,1393.000000,615.599792,16847
2012-02-10,1250.010010,1527.790039,1041.675049,1383.000000,611.180542,12516
2012-02-13,1386.599976,1525.260010,1039.949951,1394.800049,616.395386,64201
2012-02-14,1115.839966,1534.280029,1046.099976,1395.900024,616.881226,93389
2012-02-15,1401.400024,1401.400024,1394.900024,1395.000000,616.483398,118980
2012-02-16,1327.719971,1537.359985,1048.199951,1374.099976,607.247314,42108
2012-02-17,1391.000000,1526.359985,1040.699951,1394.099976,616.085815,141995
2012-02-20,1399.900024,1533.510010,1394.500000,1400.000000,618.693115,16717
2012-02-21,1372.699951,1546.489990,1372.699951,1372.699951,606.628540,8
2012-02-22,1385.000000,1529.989990,1375.199951,1389.800049,614.185669,119621
2012-02-24,1393.900024,1528.780029,1153.534058,1388.900024,613.787903,13684
2012-02-27,1173.084961,1518.109985,1145.483032,1389.099976,613.876099,44264
2012-02-28,1361.099976,1530.760010,1361.099976,1368.800049,604.905273,12
2012-02-29,1139.423950,1510.079956,1139.423950,1369.900024,605.391418,78702
2012-03-01,1232.910034,1370.099976,1137.016968,1369.900024,605.391418,7669
2012-03-02,1229.310059,1368.699951,1229.310059,1349.300049,596.287720,64
2012-03-05,1335.699951,1346.000000,1335.699951,1343.099976,593.547791,19
2012-03-06,1282.099976,1315.000000,1282.099976,1305.000000,576.710510,30
2012-03-07,1179.900024,1308.000000,983.250000,1292.000000,570.965454,9031
2012-03-12,979.349976,1329.699951,979.349976,1320.099976,583.383545,59215
2012-03-13,1188.089966,1316.900024,1188.089966,1314.000000,580.687744,5
2012-03-14,1295.000000,1307.199951,1248.599976,1254.099976,554.216553,49338
2012-03-15,1262.000000,1274.500000,1249.800049,1264.800049,558.945129,167074
2012-03-16,1270.000000,1277.000000,948.599976,1277.000000,564.336609,14204
2012-03-19,1145.520020,1274.800049,1145.520020,1271.900024,562.082886,58
2012-03-20,1082.305054,1276.000000,954.974976,1258.900024,556.337830,13235
2012-03-21,1251.000000,1259.000000,1251.000000,1257.699951,555.807434,55
2012-03-22,1220.400024,1249.800049,1220.400024,1227.800049,542.593994,8
2012-03-23,1225.099976,1234.900024,1225.099976,1230.400024,543.743103,7
2012-03-26,924.674988,1269.500000,924.674988,1263.400024,558.326416,15331
2012-03-27,1270.000000,1279.300049,1243.199951,1252.500000,553.509399,14604
2012-03-28,1251.599976,1251.599976,1222.099976,1239.199951,547.631897,11704
2012-03-29,1225.099976,1226.800049,1186.400024,1207.500000,533.622925,34280
2012-03-30,1211.900024,1244.400024,1209.099976,1229.199951,543.212646,11095
2012-04-02,1250.000000,1269.000000,1234.699951,1260.000000,556.823853,15580
2012-04-03,1269.500000,1284.900024,1265.699951,1284.800049,567.783691,45599
2012-04-04,1275.099976,1284.000000,1242.000000,1262.599976,557.972839,9892
2012-04-05,1269.500000,1269.900024,1250.099976,1265.000000,559.033569,14624
2012-04-06,1264.500000,1314.800049,1264.000000,1291.800049,570.877014,66421
2012-04-09,1280.099976,1299.900024,1250.000000,1271.099976,561.729126,19304
2012-04-10,1275.099976,1297.000000,1261.400024,1296.599976,572.998352,22925
2012-04-11,1286.699951,1320.000000,1280.199951,1314.800049,581.041382,15205
2012-04-12,1319.400024,1385.000000,1300.099976,1376.000000,608.086975,55081
2012-04-13,1385.000000,1396.000000,1362.000000,1374.599976,607.468384,16053
2012-04-16,1376.000000,1382.300049,1354.300049,1382.300049,610.871094,17595
2012-04-17,1380.000000,1411.900024,1364.199951,1394.599976,616.306702,54101
2012-04-18,1405.000000,1414.099976,1393.000000,1401.500000,619.356140,15501
2012-04-19,1378.300049,1407.000000,1360.099976,1390.099976,614.318054,48382
2012-04-20,1387.400024,1398.199951,1380.000000,1380.599976,610.119812,8782
2012-04-23,1380.000000,1392.000000,1361.000000,1375.500000,607.866089,13332
2012-04-24,1376.000000,1395.400024,1326.000000,1345.000000,594.387390,27058
2012-04-25,1357.800049,1368.900024,1347.099976,1359.199951,600.662598,26678
2012-04-26,1355.199951,1367.900024,1333.000000,1349.800049,596.508667,5092
2012-04-27,1349.900024,1349.900024,1320.099976,1341.000000,592.619690,7230
2012-05-02,1344.599976,1363.099976,1263.400024,1270.099976,561.287415,32357
2012-05-03,1317.099976,1317.099976,1235.000000,1255.099976,554.658447,16431
2012-05-04,1249.400024,1249.400024,1163.000000,1190.599976,526.154419,38191
2012-05-07,1180.000000,1180.000000,1125.099976,1155.900024,510.819580,8837
2012-05-08,1143.099976,1180.000000,1143.099976,1163.800049,514.310791,2975
2012-05-10,1179.900024,1208.699951,1171.099976,1208.000000,533.843811,15105
2012-05-11,1209.000000,1220.000000,1180.000000,1190.000000,546.707581,37602
2012-05-14,1177.000000,1184.000000,1102.099976,1110.000000,530.459290,9549
2012-05-15,1123.800049,1180.000000,1051.599976,1113.900024,532.323059,15905
2012-05-16,1120.099976,1166.000000,1101.099976,1166.000000,557.221191,13953
2012-05-17,1234.400024,1234.400024,1080.000000,1125.099976,537.675415,17209
2012-05-18,980.000000,1100.000000,980.000000,1084.300049,518.177368,35233
2012-05-21,1082.000000,1106.000000,1073.300049,1091.500000,521.618225,6699
2012-05-22,1044.300049,1125.000000,1044.300049,1101.000000,526.158264,40870
2012-05-23,1102.099976,1148.900024,1037.500000,1059.800049,506.469116,49538
2012-05-24,1070.000000,1088.900024,1022.099976,1052.099976,502.789398,27044
2012-05-25,1047.000000,1093.900024,1039.500000,1084.500000,518.273132,28807
2012-05-28,1094.000000,1135.000000,1077.800049,1090.000000,520.901367,16299
2012-05-29,1099.000000,1122.500000,1085.300049,1107.000000,529.025574,48682
2012-05-30,1102.099976,1119.000000,1072.599976,1102.000000,526.636108,64459
2012-05-31,1099.000000,1107.000000,1060.000000,1070.000000,511.343597,48326
2012-06-01,1074.000000,1095.000000,1040.000000,1070.000000,511.343597,24784
2012-06-04,1062.000000,1087.099976,1050.099976,1070.500000,511.582520,10125
2012-06-05,1079.300049,1094.900024,1075.000000,1083.900024,517.986328,13668
2012-06-06,1089.300049,1120.000000,1085.000000,1101.000000,526.158264,21849
2012-06-07,1110.500000,1127.699951,1082.099976,1103.800049,527.496399,12049
2012-06-08,1129.199951,1129.199951,1096.199951,1109.500000,530.220337,6214
2012-06-13,1127.500000,1149.699951,1121.500000,1125.900024,538.057678,29432
2012-06-14,1138.500000,1139.900024,1100.000000,1117.000000,533.804565,10164
2012-06-15,1119.000000,1170.900024,1119.000000,1164.000000,556.265625,49589
2012-06-18,1175.000000,1185.000000,1145.000000,1156.400024,552.633362,15622
2012-06-19,1151.300049,1168.300049,1148.000000,1157.599976,553.207031,29787
2012-06-20,1169.900024,1187.699951,1155.000000,1158.500000,553.637024,27361
2012-06-21,1168.900024,1168.900024,1125.099976,1145.000000,547.185547,6332
2012-06-22,1146.699951,1149.900024,1106.000000,1118.900024,534.712524,13529
2012-06-25,1120.300049,1130.099976,1103.000000,1128.000000,539.061340,4620
2012-06-26,1125.800049,1145.000000,1125.099976,1134.900024,542.358887,4251
2012-06-27,1133.400024,1163.000000,1130.599976,1151.500000,550.291626,11236
2012-06-28,1152.900024,1157.900024,1111.000000,1117.500000,534.043396,10559
2012-06-29,1122.599976,1168.000000,1120.400024,1165.000000,556.743164,7016
2012-07-02,1172.000000,1200.000000,1154.099976,1181.199951,564.485107,45518
2012-07-03,1185.199951,1239.000000,1185.199951,1239.000000,592.107178,37361
2012-07-04,1229.699951,1244.000000,1229.699951,1233.000000,589.239868,14260
2012-07-05,1238.500000,1245.000000,1222.900024,1237.900024,591.581665,23020
2012-07-06,1240.500000,1240.500000,1203.199951,1219.599976,582.836121,25721
2012-07-09,1215.500000,1237.900024,1205.199951,1237.900024,591.581665,16544
2012-07-10,1229.800049,1290.000000,1222.199951,1268.800049,606.348511,43246
2012-07-11,1280.900024,1319.000000,1268.900024,1305.400024,623.839172,33748
2012-07-12,1313.099976,1325.000000,1269.000000,1297.900024,620.255005,44149
2012-07-13,1296.699951,1326.000000,1273.400024,1316.800049,629.287048,32760
2012-07-16,1284.000000,1297.900024,1280.000000,1287.699951,615.380554,16509
2012-07-17,1287.500000,1295.000000,1280.099976,1286.400024,614.759338,20155
2012-07-18,1297.599976,1297.599976,1274.300049,1281.800049,612.561096,9243
2012-07-19,1288.599976,1356.000000,1281.099976,1325.599976,633.492554,28026
2012-07-20,1338.400024,1338.400024,1315.000000,1325.599976,633.492554,12497
2012-07-23,1322.000000,1349.400024,1260.000000,1262.000000,603.098816,11351
2012-07-24,1272.500000,1277.099976,1252.000000,1266.099976,605.058105,31975
2012-07-25,1245.300049,1325.000000,1245.300049,1294.699951,618.725891,41400
2012-07-26,1319.400024,1372.000000,1319.400024,1347.800049,644.101868,44903
2012-07-27,1279.500000,1396.699951,1279.500000,1385.199951,661.974976,22602
2012-07-30,1389.900024,1412.500000,1387.599976,1401.000000,669.525696,35627
2012-07-31,1377.099976,1404.900024,1356.099976,1395.900024,667.088379,39918
2012-08-01,1399.900024,1415.400024,1383.000000,1395.900024,667.088379,20975
2012-08-02,1383.900024,1410.000000,1370.500000,1395.500000,666.897278,49031
2012-08-03,1391.000000,1404.300049,1379.000000,1397.099976,667.661926,4569
2012-08-06,1395.000000,1417.000000,1392.000000,1401.599976,669.812378,19853
2012-08-07,1401.599976,1413.000000,1360.000000,1360.000000,649.932129,15572
2012-08-08,1368.300049,1389.900024,1330.199951,1369.800049,654.615601,10850
2012-08-09,1366.800049,1402.000000,1366.599976,1387.099976,662.882874,13592
2012-08-10,1380.000000,1409.000000,1344.400024,1356.099976,648.068359,15313
2012-08-13,1365.300049,1398.699951,1362.900024,1385.599976,662.165955,4387
2012-08-14,1380.099976,1398.000000,1370.199951,1382.000000,660.445679,4366
2012-08-15,1381.900024,1382.099976,1355.199951,1366.900024,653.229431,5731
2012-08-16,1372.000000,1406.900024,1372.000000,1392.199951,665.320129,13788
2012-08-17,1400.000000,1406.099976,1387.000000,1398.300049,668.235352,10116
2012-08-20,1399.400024,1408.800049,1372.699951,1392.400024,665.415833,10373
2012-08-21,1397.900024,1443.900024,1390.000000,1420.000000,678.605530,22496
2012-08-22,1407.900024,1415.000000,1400.099976,1406.400024,672.106323,7840
2012-08-23,1414.900024,1417.000000,1387.000000,1397.000000,667.614014,15268
2012-08-24,1389.500000,1404.800049,1381.900024,1395.599976,666.944946,13812
2012-08-27,1402.900024,1407.800049,1385.000000,1396.199951,667.231628,4927
2012-08-28,1386.400024,1415.000000,1386.400024,1409.000000,673.348694,12415
2012-08-29,1409.900024,1415.900024,1401.000000,1410.000000,673.826721,25298
2012-08-30,1408.199951,1418.500000,1403.000000,1412.099976,674.830261,18307
2012-08-31,1400.300049,1420.900024,1400.300049,1417.000000,677.171936,17060
2012-09-03,1417.000000,1426.599976,1401.800049,1416.400024,676.885193,7685
2012-09-04,1418.199951,1450.300049,1418.199951,1439.699951,688.020020,34102
2012-09-05,1425.099976,1448.900024,1421.000000,1433.699951,685.152771,11111
2012-09-06,1439.699951,1485.000000,1430.199951,1455.599976,695.618530,20019
2012-09-07,1475.000000,1490.000000,1445.500000,1477.000000,705.845398,31252
2012-09-10,1478.000000,1485.000000,1460.800049,1470.699951,702.834595,6921
2012-09-11,1447.199951,1462.900024,1440.099976,1450.000000,692.942444,7024
2012-09-12,1455.099976,1480.000000,1421.099976,1425.000000,680.994934,16670
2012-09-13,1422.000000,1430.000000,1411.699951,1420.400024,678.796753,4234
2012-09-14,1448.500000,1514.500000,1439.199951,1485.300049,709.811829,37582
2012-09-17,1447.000000,1513.000000,1447.000000,1498.000000,715.881042,13156
2012-09-18,1489.599976,1502.800049,1451.000000,1451.000000,693.420288,8546
2012-09-19,1466.500000,1466.500000,1418.000000,1429.500000,683.145569,17129
2012-09-20,1421.699951,1460.099976,1415.099976,1435.099976,685.821655,5822
2012-09-21,1462.500000,1472.599976,1435.599976,1450.000000,692.942444,2906
2012-09-24,1458.900024,1458.900024,1426.199951,1430.000000,683.384583,3984
2012-09-25,1436.400024,1445.900024,1401.099976,1413.000000,675.260315,8040
2012-09-26,1418.800049,1427.500000,1365.099976,1405.000000,671.437195,12948
2012-09-27,1414.000000,1420.099976,1387.500000,1394.000000,666.180298,7859
2012-09-28,1402.000000,1409.900024,1380.000000,1387.000000,662.835144,7754
2012-10-01,1382.500000,1449.000000,1381.000000,1420.900024,679.035706,10259
2012-10-02,1415.099976,1444.699951,1410.199951,1416.400024,676.885193,5893
2012-10-03,1419.900024,1428.199951,1386.099976,1392.699951,665.559021,9366
2012-10-04,1399.900024,1409.400024,1386.000000,1400.000000,669.047668,3889
2012-10-05,1403.300049,1438.000000,1403.199951,1423.000000,680.039307,6553
2012-10-08,1418.199951,1418.199951,1395.099976,1395.400024,666.849609,6222
2012-10-09,1403.000000,1416.300049,1387.199951,1404.199951,671.054932,11319
2012-10-10,1394.900024,1407.900024,1371.000000,1375.000000,657.100464,8841
2012-10-11,1375.000000,1383.800049,1368.000000,1370.000000,654.710999,6673
2012-10-12,1377.599976,1380.000000,1351.000000,1352.900024,646.539124,10249
2012-10-15,1347.099976,1364.900024,1322.099976,1329.500000,635.356506,18700
2012-10-16,1338.900024,1347.400024,1310.800049,1313.199951,627.566711,13669
2012-10-17,1325.000000,1332.500000,1310.099976,1324.599976,633.014709,19870
2012-10-18,1328.800049,1351.300049,1320.900024,1330.500000,635.834290,11935
2012-10-19,1329.400024,1329.400024,1311.099976,1311.300049,626.658752,10588
2012-10-22,1311.300049,1335.000000,1310.000000,1321.000000,631.294312,11656
2012-10-23,1321.000000,1334.900024,1307.000000,1309.000000,625.559814,6605
2012-10-24,1305.699951,1320.000000,1282.000000,1296.400024,619.538147,13915
2012-10-25,1299.900024,1299.900024,1255.000000,1255.599976,600.040161,18042
2012-10-26,1251.500000,1272.500000,1242.099976,1253.900024,599.227905,21889
2012-10-29,1259.900024,1270.000000,1250.500000,1251.199951,597.937500,16831
2012-10-30,1263.400024,1270.000000,1251.000000,1255.000000,599.753479,15701
2012-10-31,1260.900024,1293.000000,1259.900024,1275.000000,609.311279,16746
2012-11-01,1272.000000,1294.699951,1259.000000,1274.900024,609.263611,6588
2012-11-02,1276.000000,1285.099976,1255.300049,1279.800049,611.605164,7397
2012-11-06,1280.000000,1281.500000,1260.000000,1263.099976,603.624329,4384
2012-11-07,1269.900024,1284.400024,1242.199951,1254.300049,599.419006,20401
2012-11-08,1242.199951,1280.099976,1242.000000,1262.199951,603.194397,61308
2012-11-09,1257.599976,1264.900024,1251.400024,1260.000000,624.917603,7176
2012-11-12,1262.900024,1271.800049,1259.000000,1270.000000,629.877380,21096
2012-11-13,1235.000000,1235.000000,1205.000000,1214.199951,602.202332,30165
2012-11-14,1239.500000,1239.500000,1215.000000,1220.400024,605.277405,8969
2012-11-15,1217.000000,1229.800049,1207.500000,1229.800049,609.939453,7539
2012-11-16,1178.500000,1233.099976,1178.500000,1221.699951,605.922119,8045
2012-11-19,1231.000000,1237.000000,1220.800049,1225.000000,607.558838,28854
2012-11-20,1217.199951,1225.500000,1217.199951,1224.000000,607.062744,2797
2012-11-21,1216.400024,1230.800049,1216.300049,1228.900024,609.493103,16419
2012-11-22,1226.500000,1244.500000,1225.000000,1235.000000,612.518494,26721
2012-11-23,1242.900024,1244.400024,1230.000000,1240.099976,615.047913,15296
2012-11-26,1244.099976,1244.699951,1232.000000,1239.900024,614.948669,11441
2012-11-27,1188.199951,1256.000000,1188.199951,1250.500000,620.205933,11674
2012-11-28,1250.500000,1259.900024,1235.000000,1251.000000,620.453979,17361
2012-11-29,1258.000000,1287.000000,1252.099976,1277.500000,633.597107,24299
2012-11-30,1277.699951,1285.400024,1263.199951,1284.900024,637.267151,10726
2012-12-03,1290.300049,1331.599976,1263.400024,1317.699951,653.534851,18286
2012-12-04,1317.699951,1317.699951,1300.000000,1308.400024,648.922546,11335
2012-12-05,1312.000000,1349.800049,1312.000000,1344.699951,666.926025,29460
2012-12-06,1349.099976,1360.000000,1321.199951,1339.300049,664.247864,6803
2012-12-07,1339.500000,1358.000000,1308.099976,1339.599976,664.396545,9925
2012-12-10,1349.199951,1350.000000,1337.000000,1345.000000,667.074829,12963
2012-12-11,1346.699951,1351.500000,1330.099976,1349.000000,669.058838,9686
2012-12-12,1355.000000,1358.000000,1335.500000,1349.300049,669.207520,14447
2012-12-13,1348.900024,1360.000000,1336.300049,1348.400024,668.761108,11908
2012-12-14,1345.300049,1360.000000,1340.000000,1355.000000,672.034485,14005
2012-12-17,1352.000000,1368.500000,1340.199951,1361.000000,675.010193,11948
2012-12-18,1361.000000,1384.000000,1355.000000,1382.900024,685.872009,18032
2012-12-19,1382.099976,1389.300049,1361.000000,1369.900024,679.424438,5644
2012-12-20,1365.400024,1390.000000,1345.000000,1378.300049,683.590515,13667
2012-12-21,1370.300049,1390.000000,1359.000000,1386.699951,687.756470,11774
2012-12-24,1378.000000,1388.800049,1373.000000,1385.000000,686.913391,4978
2012-12-25,1377.099976,1393.300049,1365.400024,1385.099976,686.963074,17863
2012-12-26,1382.099976,1398.900024,1375.000000,1390.000000,689.393188,5684
2012-12-27,1398.900024,1398.900024,1385.500000,1391.900024,690.335632,8286
2012-12-28,1379.800049,1414.900024,1373.300049,1396.500000,692.617126,24208
2013-01-08,1410.000000,1428.199951,1409.099976,1426.000000,707.247986,6008
2013-01-09,1440.000000,1496.000000,1419.199951,1493.900024,740.924133,23947
2013-01-10,1494.099976,1555.000000,1462.000000,1475.800049,731.947144,34960
2013-01-11,1489.000000,1490.000000,1463.900024,1478.500000,733.286316,21419
2013-01-14,1479.900024,1509.000000,1479.900024,1504.000000,745.933533,17404
2013-01-15,1500.099976,1507.900024,1480.199951,1486.000000,737.005981,17305
2013-01-16,1486.300049,1494.000000,1451.000000,1494.000000,740.973877,16683
2013-01-17,1483.199951,1486.900024,1470.099976,1482.000000,735.022095,10819
2013-01-18,1482.300049,1529.500000,1482.199951,1525.000000,756.348816,122270
2013-01-21,1520.099976,1544.000000,1506.500000,1510.000000,748.909180,9967
2013-01-22,1524.800049,1530.000000,1483.599976,1501.699951,744.792786,32681
2013-01-23,1511.599976,1531.199951,1486.500000,1507.800049,747.818176,14160
2013-01-24,1501.000000,1501.599976,1477.000000,1493.000000,740.477844,11676
2013-01-25,1493.000000,1499.000000,1482.000000,1489.000000,738.494080,20552
2013-01-28,1489.800049,1509.000000,1455.000000,1475.000000,731.550476,12624
2013-01-29,1461.099976,1482.000000,1452.099976,1470.000000,729.070557,13303
2013-01-30,1469.699951,1478.900024,1422.199951,1430.300049,709.380676,29254
2013-01-31,1430.300049,1444.500000,1416.000000,1425.000000,706.752075,19274
2013-02-01,1429.900024,1450.000000,1421.000000,1425.800049,707.148926,11678
2013-02-04,1427.000000,1437.699951,1426.000000,1428.000000,708.239990,15726
2013-02-05,1423.000000,1427.000000,1411.000000,1414.000000,701.296509,7851
2013-02-06,1416.000000,1431.000000,1411.800049,1417.000000,702.784363,12054
2013-02-07,1421.800049,1441.000000,1417.400024,1437.199951,712.802856,17447
2013-02-08,1434.900024,1440.000000,1421.400024,1435.800049,712.108643,20977
2013-02-11,1434.099976,1446.000000,1431.400024,1438.500000,713.447571,2488
2013-02-12,1429.300049,1443.900024,1413.000000,1429.599976,709.033569,13645
2013-02-13,1430.000000,1443.000000,1421.199951,1437.900024,713.149902,13870
2013-02-14,1438.000000,1443.900024,1424.000000,1426.800049,707.644958,8972
2013-02-15,1425.300049,1432.699951,1402.099976,1430.000000,709.232056,11383
2013-02-18,1438.699951,1439.000000,1423.000000,1432.900024,710.670227,5851
2013-02-19,1470.699951,1473.900024,1432.000000,1469.699951,728.921753,29456
2013-02-20,1471.800049,1490.199951,1463.099976,1469.000000,728.574646,17949
2013-02-21,1455.000000,1458.099976,1417.099976,1423.000000,705.760193,25342
2013-02-22,1438.500000,1457.900024,1425.000000,1427.099976,707.793701,10579
2013-02-25,1421.400024,1455.000000,1421.400024,1430.099976,709.281555,12940
2013-02-26,1444.900024,1445.000000,1407.000000,1417.099976,702.833984,14388
2013-02-27,1411.500000,1424.599976,1411.500000,1421.000000,704.768250,6028
2013-02-28,1429.800049,1433.900024,1419.000000,1433.900024,711.166260,23379
2013-03-01,1430.699951,1431.000000,1415.300049,1425.000000,706.752075,10542
2013-03-04,1504.300049,1504.300049,1420.599976,1435.000000,711.711853,6514
2013-03-05,1434.900024,1445.000000,1430.000000,1445.000000,716.671509,45606
2013-03-06,1440.000000,1454.000000,1440.000000,1449.800049,719.052063,9015
2013-03-07,1449.800049,1449.800049,1425.900024,1433.699951,711.067139,14578
2013-03-11,1440.000000,1449.199951,1439.599976,1444.900024,716.621887,10748
2013-03-12,1445.000000,1465.000000,1442.500000,1454.900024,721.581482,8581
2013-03-13,1454.300049,1455.000000,1435.400024,1435.400024,711.910095,7437
2013-03-14,1447.900024,1452.500000,1436.199951,1448.000000,718.159363,9188
2013-03-15,1445.000000,1455.000000,1412.000000,1415.500000,702.040344,64842
2013-03-18,1404.500000,1415.500000,1376.900024,1402.000000,695.344849,27961
2013-03-19,1400.500000,1404.000000,1370.099976,1371.000000,679.969910,15072
2013-03-20,1387.599976,1398.300049,1361.500000,1384.900024,686.863892,7623
2013-03-21,1378.800049,1398.599976,1369.900024,1377.500000,683.193665,4860
2013-03-22,1375.800049,1382.000000,1341.199951,1350.800049,669.951355,21141
2013-03-25,1355.000000,1365.000000,1316.099976,1316.099976,652.741394,9290
2013-03-26,1300.500000,1320.000000,1291.000000,1300.000000,644.756287,15222
2013-03-27,1287.000000,1334.000000,1287.000000,1330.000000,659.635254,21039
2013-03-28,1320.500000,1336.500000,1304.000000,1320.000000,654.675720,8345
2013-03-29,1333.900024,1346.000000,1320.000000,1325.000000,657.155518,4957
2013-04-01,1320.000000,1344.900024,1313.400024,1325.000000,657.155518,5135
2013-04-02,1325.099976,1334.900024,1294.300049,1302.800049,646.145020,11969
2013-04-03,1303.599976,1316.400024,1296.599976,1307.099976,648.277588,37394
2013-04-04,1303.099976,1318.500000,1295.000000,1313.300049,651.352722,20220
2013-04-05,1320.699951,1322.900024,1310.400024,1315.000000,652.195740,26825
2013-04-08,1324.000000,1339.000000,1291.099976,1291.699951,640.639771,11219
2013-04-09,1311.000000,1324.000000,1295.199951,1314.000000,651.699829,10559
2013-04-10,1324.599976,1344.900024,1305.199951,1340.000000,698.622314,20870
2013-04-11,1344.000000,1344.900024,1312.300049,1317.900024,687.100342,9752
2013-04-12,1295.099976,1295.099976,1251.300049,1269.400024,696.148865,6725
2013-04-15,1263.300049,1263.300049,1155.099976,1206.300049,661.544434,42896
2013-04-16,1198.599976,1220.900024,1160.199951,1174.400024,644.050293,13716
2013-04-17,1180.000000,1183.900024,1125.500000,1125.599976,617.287781,8920
2013-04-18,1127.500000,1168.800049,1126.800049,1158.900024,635.549866,14796
2013-04-19,1166.000000,1168.900024,1140.000000,1159.900024,636.098267,16835
2013-04-22,1155.000000,1185.000000,1143.000000,1180.000000,647.121155,18107
2013-04-23,1160.400024,1184.900024,1145.199951,1184.900024,649.808350,17091
2013-04-24,1187.500000,1210.000000,1172.300049,1208.800049,662.915405,31143
2013-04-25,1210.000000,1218.800049,1200.000000,1217.000000,667.412292,12485
2013-04-26,1201.699951,1215.000000,1195.300049,1208.000000,662.476746,7972
2013-04-29,1204.599976,1228.800049,1200.500000,1222.900024,670.648071,11172
2013-04-30,1223.699951,1243.800049,1206.400024,1229.000000,673.993164,14907
2013-05-02,1232.099976,1242.800049,1207.000000,1214.000000,665.767029,5793
2013-05-03,1214.900024,1243.699951,1214.900024,1240.000000,680.025696,4278
2013-05-06,1153.500000,1243.800049,1148.000000,1243.800049,682.109619,8809
2013-05-07,1231.500000,1258.800049,1221.400024,1258.699951,690.281006,28821
2013-05-08,1258.699951,1258.800049,1239.699951,1258.800049,690.335754,25956
2013-05-10,1259.000000,1268.800049,1243.300049,1268.800049,695.819946,6486
2013-05-13,1252.099976,1268.800049,1250.000000,1260.099976,691.048706,45998
2013-05-14,1257.800049,1276.900024,1227.400024,1249.000000,684.961304,11537
2013-05-15,1250.599976,1254.000000,1220.199951,1239.800049,679.916077,18652
2013-05-16,1229.400024,1254.000000,1220.000000,1248.000000,684.412964,8567
2013-05-17,1391.300049,1391.300049,1241.099976,1268.800049,695.819946,34952
2013-05-20,1268.800049,1288.800049,1256.599976,1288.800049,706.788025,21209
2013-05-21,1275.900024,1305.000000,1275.900024,1300.599976,713.259155,9150
2013-05-22,1299.900024,1318.800049,1290.000000,1312.500000,719.785217,15575
2013-05-23,1295.000000,1308.000000,1257.300049,1307.599976,717.098206,14762
2013-05-24,1295.099976,1304.800049,1282.300049,1299.900024,712.875427,12666
2013-05-27,1295.099976,1308.800049,1279.900024,1280.199951,702.071594,11705
2013-05-28,1269.199951,1305.000000,1224.000000,1305.000000,715.672241,13357
2013-05-29,1295.400024,1295.400024,1276.000000,1291.900024,708.488098,3926
2013-05-30,1280.599976,1300.000000,1277.699951,1294.900024,710.133362,10790
2013-05-31,1298.599976,1310.000000,1280.000000,1308.800049,717.756287,38629
2013-06-03,1295.099976,1314.000000,1282.099976,1309.000000,717.865967,6501
2013-06-04,1309.900024,1324.800049,1290.500000,1320.599976,724.227417,12450
2013-06-05,1305.099976,1317.800049,1276.199951,1308.800049,717.756287,10759
2013-06-06,1300.099976,1314.900024,1291.000000,1302.300049,714.191467,2628
2013-06-07,1314.000000,1335.000000,1301.000000,1335.000000,732.124573,12796
2013-06-10,1345.000000,1345.000000,1311.000000,1334.900024,732.069458,1264
2013-06-11,1345.099976,1345.099976,1300.000000,1307.900024,717.262512,4341
2013-06-13,1296.000000,1308.800049,1280.500000,1285.000000,704.704102,15679
2013-06-14,1300.000000,1300.000000,1277.699951,1285.900024,705.197754,11065
2013-06-17,1292.900024,1303.000000,1202.099976,1290.300049,707.610657,4712
2013-06-18,1275.199951,1290.199951,1268.000000,1289.699951,707.281555,5876
2013-06-19,1277.000000,1290.699951,1250.000000,1286.000000,705.252380,9274
2013-06-20,1271.300049,1282.699951,1250.000000,1257.300049,689.513306,2911
2013-06-21,1258.900024,1266.000000,1230.000000,1235.099976,677.338501,24970
2013-06-24,1229.699951,1250.000000,1225.000000,1239.000000,679.477234,2912
2013-06-25,1241.300049,1252.500000,1227.599976,1245.000000,682.767639,3635
2013-06-26,1248.199951,1263.599976,1231.099976,1245.000000,682.767639,16324
2013-06-27,1252.400024,1252.400024,1230.099976,1239.000000,679.477234,16154
2013-06-28,1235.099976,1252.500000,1235.099976,1245.800049,683.206543,4310
2013-07-01,1240.099976,1244.599976,1220.099976,1220.099976,669.112427,4578
2013-07-02,1234.900024,1247.199951,1230.900024,1245.000000,682.767639,5006
2013-07-03,1240.000000,1252.500000,1232.199951,1245.000000,682.767639,3939
2013-07-04,1249.900024,1253.000000,1236.000000,1241.000000,680.574219,12849
2013-07-05,1246.900024,1248.500000,1232.500000,1235.000000,677.283691,3703
2013-07-08,1228.900024,1243.900024,1223.400024,1233.000000,676.186890,9261
2013-07-09,1233.000000,1233.000000,1227.500000,1230.000000,674.541626,1139
2013-07-10,1264.000000,1264.000000,1211.099976,1211.699951,664.505676,3679
2013-07-11,1218.800049,1227.699951,1210.800049,1220.000000,669.057434,44231
2013-07-12,1218.000000,1239.199951,1215.500000,1228.000000,673.444824,28519
2013-07-15,1231.000000,1231.000000,1218.099976,1223.300049,670.867310,7618
2013-07-16,1234.400024,1234.400024,1219.400024,1232.699951,676.022217,6135
2013-07-17,1232.699951,1244.300049,1225.599976,1244.300049,682.383850,16081
2013-07-18,1244.300049,1244.300049,1218.000000,1234.800049,677.174011,5817
2013-07-19,1221.199951,1241.000000,1221.199951,1234.900024,677.228760,14618
2013-07-22,1235.000000,1235.699951,1221.199951,1235.000000,677.283691,8
2013-07-23,1228.099976,1233.400024,1204.400024,1228.099976,673.499634,10
2013-07-24,1210.500000,1222.699951,1190.000000,1210.500000,663.847656,6
2013-07-25,1209.900024,1217.699951,1200.000000,1209.900024,663.518555,6
2013-07-26,1210.199951,1212.900024,1194.800049,1210.199951,663.683044,2
2013-07-29,1205.000000,1207.699951,1156.000000,1170.000000,641.637207,19654
2013-07-30,1178.300049,1179.699951,1038.099976,1069.900024,586.741516,112713
2013-07-31,1013.799988,1076.400024,1007.000000,1069.800049,586.686768,47
2013-08-01,1069.900024,1119.900024,1068.000000,1110.000000,608.732727,27302
2013-08-02,1122.500000,1122.500000,1065.000000,1122.500000,615.587830,8
2013-08-05,1100.000000,1100.000000,1059.199951,1100.000000,603.248718,16
2013-08-06,1090.500000,1090.500000,1057.900024,1064.900024,583.999390,7156
2013-08-07,1069.099976,1082.500000,1058.000000,1069.099976,586.302856,25
2013-08-08,1070.500000,1074.400024,996.000000,1015.000000,556.633972,45395
2013-08-09,1020.099976,1036.199951,999.900024,1020.099976,559.430786,18
2013-08-12,1035.599976,1039.000000,1018.400024,1035.599976,567.931274,18
2013-08-13,1021.900024,1049.900024,1021.900024,1044.400024,572.757202,11261
2013-08-14,1049.699951,1063.000000,1043.099976,1049.699951,575.663635,11
2013-08-15,1050.199951,1064.000000,1025.000000,1050.199951,575.937805,10
2013-08-16,1034.000000,1034.699951,1000.000000,1010.000000,553.891968,20356
2013-08-19,1015.000000,1015.000000,995.000000,1015.000000,556.633972,19
2013-08-20,995.900024,1013.900024,994.700012,995.900024,546.159363,27
2013-08-21,1114.800049,1114.800049,998.200012,1009.099976,553.398376,21593
2013-08-22,1010.000000,1021.700012,1000.000000,1010.000000,553.891968,14
2013-08-23,1025.000000,1025.000000,1010.000000,1025.000000,562.117981,15
2013-08-26,1024.300049,1024.300049,1001.099976,1006.900024,552.191833,12590
2013-08-27,1006.599976,1022.900024,1002.400024,1006.599976,552.027405,21
2013-08-28,1019.700012,1024.800049,1009.000000,1019.799988,559.266174,27
2013-08-29,1012.599976,1020.000000,1008.299988,1012.599976,555.317810,5
2013-08-30,1010.299988,1015.000000,998.400024,1010.299988,554.056396,7
2013-09-02,1012.799988,1012.799988,1012.799988,1012.799988,555.427429,0
2013-09-03,1012.799988,1012.799988,1012.799988,1012.799988,555.427429,0
2013-09-04,1012.799988,1012.799988,1012.799988,1012.799988,555.427429,0
2013-09-05,1012.799988,1012.799988,1012.799988,1012.799988,555.427429,0
2013-09-06,1015.099976,1024.900024,1005.000000,1015.099976,556.688782,14
2013-09-09,1020.000000,1060.000000,1020.000000,1048.800049,575.170105,17169
2013-09-10,1055.000000,1078.500000,1045.599976,1059.900024,581.257507,25
2013-09-11,1064.099976,1073.400024,1057.699951,1064.099976,583.560669,8
2013-09-12,1073.699951,1073.699951,1040.000000,1044.699951,572.921692,13047
2013-09-13,1049.500000,1052.900024,1025.500000,1049.500000,575.554077,5
2013-09-16,1044.599976,1059.199951,1040.199951,1044.599976,572.866821,11
2013-09-17,1057.400024,1057.400024,1036.599976,1057.400024,579.886414,4
2013-09-18,1046.800049,1046.800049,1024.099976,1046.800049,574.073364,6
2013-09-19,1041.000000,1044.400024,1010.000000,1017.000000,557.730652,18048
2013-09-20,1012.900024,1031.300049,1006.099976,1012.900024,555.482300,12
2013-09-23,1020.000000,1033.800049,1009.500000,1020.000000,559.375916,13
2013-09-24,1012.000000,1023.000000,1005.000000,1012.000000,554.988708,26
2013-09-25,1023.599976,1034.400024,1022.000000,1024.400024,561.789063,7
2013-09-26,1036.000000,1037.000000,1018.099976,1037.000000,568.699036,6
2013-09-27,1026.000000,1026.000000,1017.000000,1026.000000,562.666382,2
2013-09-30,1018.099976,1020.099976,997.000000,1020.099976,559.430786,20
2013-10-01,1003.099976,1014.000000,998.299988,1014.000000,556.085510,12
2013-10-02,1010.000000,1010.000000,991.500000,998.500000,547.585205,10967
2013-10-03,1000.900024,1002.799988,968.000000,982.200012,538.646240,16467
2013-10-04,980.099976,982.900024,971.000000,981.299988,538.152649,6248
2013-10-07,980.000000,983.799988,970.700012,978.599976,536.671936,5344
2013-10-08,979.500000,984.900024,955.000000,958.900024,525.868225,29308
2013-10-09,958.700012,978.700012,952.799988,971.000000,532.504028,15050
2013-10-10,973.000000,989.900024,971.400024,985.200012,540.291443,40024
2013-10-11,988.099976,989.700012,974.099976,978.799988,536.781738,10585
2013-10-14,979.799988,985.000000,975.000000,977.700012,536.178345,4305
2013-10-15,979.200012,982.599976,975.000000,979.000000,536.891357,12918
2013-10-16,950.000000,987.000000,950.000000,970.700012,532.339539,13017
2013-10-17,973.000000,977.599976,963.400024,964.500000,528.939331,4725
2013-10-18,968.599976,971.900024,960.000000,967.299988,530.474976,5205
2013-10-21,973.299988,975.000000,964.000000,966.799988,530.200684,10593
2013-10-22,973.200012,973.200012,950.000000,950.799988,521.426147,16771
2013-10-23,953.000000,954.099976,927.599976,931.500000,510.841919,38688
2013-10-24,932.099976,935.700012,905.500000,927.000000,508.374023,14805
2013-10-25,929.000000,929.000000,916.000000,927.500000,508.648254,7965
2013-10-28,930.500000,938.500000,926.000000,931.700012,510.951538,11045
2013-10-29,932.000000,948.400024,928.000000,948.400024,520.110107,14604
2013-10-30,950.000000,961.900024,942.200012,958.299988,525.539185,13411
2013-10-31,955.000000,964.000000,945.000000,963.400024,528.336121,8670
2013-11-01,960.000000,970.000000,949.799988,970.000000,531.955505,17816
2013-11-05,970.700012,987.500000,970.000000,977.000000,535.794373,28216
2013-11-06,982.000000,989.000000,970.000000,981.000000,537.988220,11853
2013-11-07,979.500000,998.700012,970.900024,994.900024,545.610901,11408
2013-11-08,993.500000,994.200012,974.900024,993.099976,544.623657,28207
2013-11-11,993.099976,998.000000,986.000000,994.700012,545.501221,4282
2013-11-12,992.900024,1004.500000,988.000000,999.000000,547.859375,12131
2013-11-13,1000.000000,1000.000000,959.400024,971.000000,532.504028,15958
2013-11-14,975.000000,982.099976,964.500000,979.900024,537.384827,9304
2013-11-15,982.799988,982.799988,971.000000,974.900024,534.642883,15161
2013-11-18,972.500000,984.200012,965.000000,974.400024,534.368591,17355
2013-11-19,977.000000,977.000000,964.000000,970.200012,532.065308,5533
2013-11-20,972.500000,972.500000,960.599976,965.000000,529.213623,5602
2013-11-21,962.700012,970.900024,960.000000,962.000000,527.568298,14687
2013-11-22,968.000000,968.000000,958.000000,967.799988,530.749146,10413
2013-11-25,967.599976,972.000000,960.000000,971.900024,532.997620,16411
2013-11-26,969.000000,974.799988,950.299988,962.599976,527.897339,15112
2013-11-27,965.000000,974.700012,954.099976,957.000000,524.826233,5641
2013-11-28,956.900024,973.400024,956.900024,970.000000,531.955505,5809
2013-11-29,961.599976,988.500000,961.599976,988.500000,542.101074,11670
2013-12-02,978.000000,980.000000,961.000000,965.000000,529.213623,9143
2013-12-03,966.000000,967.000000,958.000000,962.500000,527.842529,9204
2013-12-04,958.000000,968.799988,955.599976,968.799988,531.297485,3821
2013-12-05,960.900024,968.599976,959.700012,964.900024,529.158752,4256
2013-12-06,964.000000,966.900024,957.200012,963.400024,528.336121,4670
2013-12-09,965.000000,974.299988,965.000000,970.000000,531.955505,4999
2013-12-10,970.000000,980.000000,965.000000,980.000000,537.439697,6417
2013-12-11,979.000000,980.000000,971.000000,979.599976,537.220276,2481
2013-12-12,972.000000,982.000000,965.900024,982.000000,538.536499,6882
2013-12-13,982.900024,991.099976,974.700012,990.799988,543.362427,15135
2013-12-16,991.000000,1022.000000,985.799988,1018.000000,558.279236,33894
2013-12-17,1017.500000,1070.000000,1007.000000,1067.000000,585.151123,63096
2013-12-18,1066.800049,1074.000000,1054.900024,1073.000000,588.441650,30570
2013-12-19,1075.000000,1103.000000,1070.000000,1100.000000,603.248718,24433
2013-12-20,1091.199951,1117.500000,1076.000000,1111.300049,609.445679,19194
2013-12-23,1110.000000,1169.599976,1105.000000,1161.199951,636.811218,34931
2013-12-24,1161.199951,1161.199951,1115.099976,1128.000000,618.604065,16375
2013-12-25,1126.000000,1160.000000,1121.000000,1133.000000,621.346069,11058
2013-12-26,1100.000000,1139.500000,1100.000000,1126.900024,618.000732,14678
2013-12-27,1126.900024,1129.699951,1121.500000,1123.500000,616.136169,3379
2013-12-30,1121.099976,1124.400024,1112.900024,1124.000000,616.410400,5353
2014-01-06,1130.000000,1135.500000,1099.000000,1120.000000,614.216797,9492
2014-01-08,1099.000000,1111.699951,1085.099976,1092.900024,599.354980,4130
2014-01-09,1092.000000,1127.500000,1086.000000,1120.000000,614.216797,17830
2014-01-10,1118.699951,1125.099976,1096.500000,1112.000000,609.829529,6229
2014-01-13,1119.699951,1133.500000,1112.900024,1114.900024,611.419861,7273
2014-01-14,1117.000000,1120.000000,1106.000000,1116.099976,612.077942,12238
2014-01-15,1118.900024,1157.699951,1108.900024,1120.000000,614.216797,32629
2014-01-16,1137.500000,1137.500000,1087.099976,1100.000000,603.248718,11114
2014-01-17,1099.000000,1111.900024,1000.000000,1105.000000,605.990784,7452
2014-01-20,1107.000000,1108.099976,1085.000000,1087.000000,596.119324,10922
2014-01-21,1077.400024,1105.599976,1077.400024,1098.599976,602.480896,14408
2014-01-22,1095.099976,1107.500000,1075.099976,1096.000000,601.054871,14849
2014-01-23,1085.000000,1150.500000,1080.199951,1149.000000,630.120605,30212
2014-01-24,1145.099976,1149.800049,1124.800049,1146.000000,628.475281,9590
2014-01-27,1145.500000,1145.500000,1122.000000,1130.900024,620.194397,23014
2014-01-28,1125.099976,1155.000000,1125.000000,1150.000000,630.669006,13322
2014-01-29,1149.500000,1178.099976,1149.500000,1150.000000,630.669006,9432
2014-01-30,1163.000000,1163.000000,1140.900024,1155.699951,633.794861,7086
2014-01-31,1155.699951,1168.099976,1139.699951,1167.699951,640.375793,22263
2014-02-03,1157.900024,1177.300049,1146.099976,1156.900024,634.452942,15276
2014-02-04,1143.199951,1166.500000,1140.000000,1165.599976,639.224243,6771
2014-02-05,1177.599976,1184.900024,1166.900024,1175.000000,644.379272,16648
2014-02-06,1164.900024,1184.900024,1161.000000,1177.000000,645.475952,1184
2014-02-07,1176.000000,1180.000000,1162.000000,1172.800049,643.172729,6399
2014-02-10,1172.800049,1182.800049,1167.800049,1182.800049,648.656799,3245
2014-02-11,1182.800049,1184.800049,1171.900024,1184.000000,649.314941,5720
2014-02-12,1189.000000,1189.000000,1161.199951,1175.000000,644.379272,4806
2014-02-13,1179.500000,1179.500000,1165.000000,1174.900024,644.324280,1640
2014-02-14,1167.099976,1174.900024,1156.599976,1161.900024,637.195068,3003
2014-02-17,1161.900024,1169.699951,1155.800049,1164.900024,638.840332,4875
2014-02-18,1154.800049,1164.000000,1117.500000,1150.000000,630.669006,27471
2014-02-19,1134.900024,1145.699951,1124.300049,1138.500000,624.362305,4767
2014-02-20,1130.000000,1147.500000,1125.800049,1147.199951,629.133423,6864
2014-02-21,1149.000000,1170.000000,1132.099976,1159.900024,636.098267,5597
2014-02-24,1160.099976,1169.000000,1150.599976,1169.000000,641.088806,2897
2014-02-25,1168.000000,1169.699951,1145.000000,1146.000000,628.475281,6916
2014-02-26,1147.400024,1160.000000,1147.300049,1160.000000,636.153076,2452
2014-02-27,1165.099976,1165.099976,1114.900024,1127.900024,618.549072,8230
2014-02-28,1122.099976,1150.000000,1080.000000,1150.000000,630.669006,18707
2014-03-03,1058.300049,1120.000000,968.000000,999.000000,547.859375,48917
2014-03-04,1015.000000,1060.000000,995.000000,1060.000000,581.312256,17084
2014-03-05,1045.099976,1083.000000,1042.599976,1076.199951,590.196472,14311
2014-03-06,1080.000000,1099.800049,1060.000000,1065.000000,584.054260,24017
2014-03-07,1077.900024,1097.500000,1065.000000,1080.000000,592.280396,5079
2014-03-11,1084.500000,1098.300049,1072.500000,1086.000000,595.570923,7096
2014-03-12,1075.099976,1083.099976,1046.699951,1050.000000,575.828186,15917
2014-03-13,1056.000000,1058.699951,1011.299988,1016.400024,557.401733,24785
2014-03-14,997.900024,1010.000000,980.000000,1000.000000,548.407776,19850
2014-03-17,1010.000000,1044.900024,985.500000,1007.599976,552.575684,27536
2014-03-18,1017.700012,1060.500000,1001.000000,1044.400024,572.757202,26333
2014-03-19,1042.000000,1060.000000,1040.000000,1047.099976,574.237854,10961
2014-03-20,1036.599976,1059.699951,1028.900024,1059.000000,580.763855,4799
2014-03-21,1020.299988,1059.000000,1017.099976,1050.000000,575.828186,13459
2014-03-24,1052.000000,1083.599976,1032.199951,1067.300049,585.315674,7209
2014-03-25,1059.099976,1074.900024,1030.199951,1051.699951,576.760498,5912
2014-03-26,1067.500000,1128.900024,1056.400024,1065.199951,584.164001,4895
2014-03-27,1068.000000,1069.000000,1031.500000,1036.000000,568.150513,12129
2014-03-28,1040.099976,1055.500000,1025.199951,1049.900024,575.773315,17376
2014-03-31,1059.500000,1059.500000,1035.000000,1049.500000,575.554077,13680
2014-04-01,1054.699951,1070.000000,1047.400024,1055.000000,578.570190,6456
2014-04-02,1068.699951,1068.900024,1056.199951,1056.199951,579.228333,2555
2014-04-03,1056.099976,1065.000000,1045.000000,1051.599976,576.705688,5302
2014-04-04,1051.699951,1058.199951,1045.000000,1056.900024,579.612183,7801
2014-04-07,1049.000000,1057.000000,1030.000000,1047.000000,574.182983,13045
2014-04-08,1040.699951,1048.099976,1029.900024,1047.000000,574.182983,18996
2014-04-09,1049.400024,1053.000000,1043.400024,1053.000000,577.473450,3671
2014-04-10,1053.000000,1070.000000,1045.500000,1065.000000,584.054260,54188
2014-04-11,1061.800049,1072.599976,1051.000000,1063.099976,583.012451,8461
2014-04-14,1033.599976,1063.000000,1033.000000,1062.599976,582.738220,7787
2014-04-15,1062.199951,1079.099976,1061.199951,1070.000000,586.796326,17866
2014-04-16,1062.000000,1095.000000,1062.000000,1090.900024,598.258179,9108
2014-04-17,1091.099976,1121.000000,1089.000000,1112.599976,610.158508,19569
2014-04-18,1128.599976,1149.000000,1125.400024,1130.000000,619.700867,6016
2014-04-21,1122.300049,1130.000000,1121.400024,1124.199951,616.520081,1717
2014-04-22,1129.500000,1129.500000,1112.199951,1115.000000,611.474609,2967
2014-04-23,1109.300049,1124.599976,1087.500000,1120.000000,614.216797,8858
2014-04-24,1122.500000,1129.000000,1086.000000,1103.699951,605.277771,17779
2014-04-25,1100.000000,1115.000000,1085.000000,1101.400024,604.016418,13828
2014-04-28,1099.599976,1175.000000,1085.000000,1174.900024,644.324280,62782
2014-04-29,1177.500000,1197.300049,1137.699951,1189.000000,652.056824,42293
2014-04-30,1190.000000,1200.000000,1183.900024,1188.000000,651.508423,6294
2014-05-05,1182.099976,1222.000000,1182.099976,1206.199951,661.489441,8765
2014-05-06,1211.699951,1221.000000,1204.900024,1221.000000,669.605896,5607
2014-05-07,1216.900024,1235.000000,1210.199951,1233.800049,676.625610,16025
2014-05-08,1238.500000,1240.099976,1217.000000,1222.000000,670.154358,7042
2014-05-12,1225.000000,1247.300049,1212.900024,1240.800049,680.464539,11611
2014-05-13,1245.000000,1252.000000,1232.900024,1240.500000,680.299988,11412
2014-05-14,1240.000000,1240.000000,1221.599976,1236.900024,678.325684,4533
2014-05-15,1239.599976,1239.900024,1215.400024,1216.199951,666.973572,8357
2014-05-16,1209.199951,1223.099976,1201.000000,1210.000000,663.573425,6189
2014-05-19,1210.000000,1234.199951,1210.000000,1230.000000,674.541626,9022
2014-05-20,1234.000000,1245.300049,1226.000000,1233.500000,676.461182,28387
2014-05-21,1244.599976,1288.699951,1226.699951,1274.400024,698.890869,17711
2014-05-22,1279.699951,1295.000000,1261.099976,1287.199951,705.910583,10097
2014-05-23,1287.199951,1370.000000,1287.000000,1350.400024,740.569885,38494
2014-05-26,1350.400024,1375.000000,1330.400024,1371.900024,752.360657,11814
2014-05-27,1367.199951,1374.000000,1355.300049,1357.900024,744.683044,9560
2014-05-28,1357.900024,1373.699951,1334.199951,1340.400024,735.085815,11482
2014-05-29,1339.900024,1366.500000,1335.000000,1358.099976,744.792725,21462
2014-05-30,1377.500000,1377.500000,1350.000000,1360.000000,745.834717,14061
2014-06-02,1362.000000,1377.699951,1362.000000,1369.000000,750.770325,15007
2014-06-03,1370.000000,1375.000000,1360.000000,1365.000000,748.576782,32347
2014-06-04,1369.000000,1389.199951,1365.099976,1369.900024,751.263916,56753
2014-06-05,1370.599976,1379.000000,1360.099976,1368.300049,750.386414,50403
2014-06-06,1251.099976,1279.800049,1177.699951,1234.000000,761.306213,63618
2014-06-09,1230.000000,1244.900024,1180.199951,1228.000000,757.604614,33130
2014-06-10,1225.000000,1225.000000,1190.000000,1196.000000,737.862427,16888
2014-06-11,1198.699951,1198.699951,1160.000000,1165.000000,718.737183,21393
2014-06-16,1153.800049,1191.099976,1150.000000,1189.900024,734.099121,22072
2014-06-17,1190.000000,1200.000000,1160.000000,1175.000000,724.906738,11141
2014-06-18,1182.900024,1182.900024,1155.000000,1166.400024,719.601013,8557
2014-06-19,1165.099976,1171.099976,1132.500000,1156.300049,713.370056,15947
2014-06-20,1152.099976,1161.199951,1135.599976,1135.599976,700.599182,20598
2014-06-23,1140.000000,1158.599976,1121.000000,1155.000000,712.567871,5602
2014-06-24,1158.900024,1170.000000,1150.000000,1166.900024,719.909485,9700
2014-06-25,1155.599976,1190.000000,1155.599976,1175.099976,724.968323,19221
2014-06-26,1182.000000,1207.699951,1172.199951,1192.000000,735.394775,22615
2014-06-27,1185.599976,1223.000000,1185.599976,1215.000000,749.584473,23199
2014-06-30,1217.000000,1240.000000,1217.000000,1235.000000,761.923157,29503
2014-07-01,1235.000000,1238.400024,1217.000000,1226.000000,756.370605,17427
2014-07-02,1224.599976,1235.500000,1205.000000,1217.000000,750.818176,8612
2014-07-03,1217.000000,1238.000000,1217.000000,1224.199951,755.260193,26119
2014-07-04,1231.000000,1232.000000,1214.000000,1215.699951,750.016235,3659
2014-07-07,1215.199951,1248.500000,1215.199951,1247.300049,769.511597,16935
2014-07-08,1241.699951,1266.800049,1241.699951,1254.900024,774.200378,18189
2014-07-09,1240.400024,1258.800049,1213.099976,1257.199951,775.619263,5275
2014-07-10,1254.000000,1265.000000,1226.000000,1228.900024,758.159912,5418
2014-07-11,1238.000000,1238.800049,1217.699951,1223.000000,754.519897,6152
2014-07-14,1237.300049,1237.300049,1205.000000,1214.000000,748.967346,7224
2014-07-15,1227.900024,1231.400024,1213.000000,1213.000000,748.350525,39247
2014-07-16,1220.000000,1227.199951,1220.000000,1221.000000,753.286072,6065
2014-07-17,1209.000000,1216.699951,1171.099976,1177.000000,726.140564,29074
2014-07-18,1160.500000,1205.099976,1160.500000,1189.300049,733.728882,5516
2014-07-21,1183.000000,1196.900024,1153.900024,1158.000000,714.418701,21464
2014-07-22,1170.699951,1181.900024,1164.500000,1172.000000,723.055908,6504
2014-07-23,1178.500000,1193.099976,1170.900024,1191.900024,735.333069,3028
2014-07-24,1182.500000,1188.699951,1170.000000,1175.599976,725.276855,2139
2014-07-25,1177.699951,1177.699951,1157.699951,1159.099976,715.097229,5314
2014-07-28,1161.000000,1161.000000,1121.500000,1124.800049,693.936279,6043
2014-07-29,1129.800049,1139.500000,1110.000000,1110.699951,685.237244,8553
2014-07-30,1111.500000,1149.699951,1100.000000,1141.599976,704.300842,4546
2014-07-31,1145.000000,1159.000000,1136.000000,1137.400024,701.709839,5026
2014-08-01,1139.099976,1149.900024,1123.500000,1149.500000,709.174622,2735
2014-08-04,1150.000000,1177.000000,1145.699951,1151.800049,710.593689,2318
2014-08-05,1167.599976,1167.599976,1116.599976,1124.900024,693.998047,5647
2014-08-06,1137.000000,1137.000000,1095.000000,1095.099976,675.613098,18141
2014-08-07,1095.099976,1105.000000,1070.000000,1088.000000,671.232788,7885
2014-08-08,1090.000000,1135.000000,1081.000000,1132.900024,698.933472,10797
2014-08-11,1140.000000,1166.000000,1138.099976,1153.400024,711.580750,4236
2014-08-12,1155.000000,1166.099976,1155.000000,1158.000000,714.418701,2748
2014-08-13,1170.000000,1187.900024,1158.000000,1187.900024,732.865295,3252
2014-08-14,1188.400024,1190.000000,1175.000000,1186.300049,731.878113,4738
2014-08-15,1189.500000,1191.500000,1175.500000,1180.000000,727.991394,3817
2014-08-18,1179.800049,1209.900024,1170.699951,1187.199951,732.433411,7084
2014-08-19,1198.000000,1208.400024,1181.800049,1196.800049,738.356079,14492
2014-08-20,1206.500000,1219.500000,1192.099976,1215.000000,749.584473,6584
2014-08-21,1197.000000,1238.900024,1192.400024,1225.599976,756.123901,23937
2014-08-22,1232.699951,1248.000000,1205.099976,1241.000000,765.624939,13335
2014-08-25,1225.500000,1248.000000,1225.400024,1235.900024,762.478394,1201
2014-08-26,1240.000000,1240.000000,1195.699951,1199.900024,740.268555,11724
2014-08-27,1200.300049,1220.000000,1195.000000,1200.000000,740.330261,5912
2014-08-28,1160.000000,1199.900024,1160.000000,1167.000000,719.971191,4850
2014-08-29,1171.599976,1174.699951,1143.699951,1144.099976,705.843201,8738
2014-09-01,1144.199951,1155.699951,1140.000000,1148.000000,708.249329,1080
2014-09-02,1149.000000,1177.000000,1147.500000,1170.500000,722.130554,7235
2014-09-03,1165.500000,1214.000000,1165.000000,1203.199951,742.304504,22190
2014-09-04,1210.400024,1215.500000,1190.400024,1192.199951,735.518066,2758
2014-09-05,1199.099976,1219.300049,1187.500000,1217.199951,750.941650,8583
2014-09-08,1215.099976,1249.900024,1215.099976,1220.199951,752.792480,12792
2014-09-09,1219.099976,1239.900024,1219.099976,1231.500000,759.763916,4600
2014-09-10,1219.099976,1230.900024,1195.199951,1206.900024,744.587219,21089
2014-09-11,1205.000000,1219.800049,1191.000000,1193.500000,736.320190,11665
2014-09-12,1193.000000,1220.000000,1185.000000,1191.599976,735.148010,7050
2014-09-15,1199.400024,1205.800049,1192.000000,1205.800049,743.908569,9845
2014-09-16,1206.900024,1240.000000,1206.900024,1234.900024,761.861450,12017
2014-09-17,1234.000000,1244.000000,1208.199951,1210.000000,746.499756,19945
2014-09-18,1233.300049,1243.000000,1213.000000,1230.000000,758.838562,12712
2014-09-19,1215.599976,1236.300049,1203.300049,1230.000000,758.838562,35582
2014-09-22,1229.300049,1241.000000,1220.000000,1232.000000,760.072449,4959
2014-09-23,1234.800049,1262.300049,1234.800049,1250.300049,771.362427,23701
2014-09-24,1258.400024,1269.000000,1243.000000,1259.900024,777.285095,22233
2014-09-25,1260.000000,1271.000000,1245.500000,1267.199951,781.788757,5655
2014-09-26,1263.000000,1270.000000,1234.400024,1234.400024,761.552917,11138
2014-09-29,1242.000000,1262.900024,1233.400024,1234.900024,761.861450,9314
2014-09-30,1240.099976,1254.699951,1235.000000,1250.000000,771.177368,4528
2014-10-01,1242.000000,1272.000000,1242.000000,1266.000000,781.048279,6404
2014-10-02,1261.000000,1269.000000,1240.000000,1248.000000,769.943481,14588
2014-10-03,1243.000000,1257.000000,1230.000000,1251.000000,771.794312,13375
2014-10-06,1249.000000,1275.000000,1239.000000,1268.000000,782.282288,24850
2014-10-07,1272.000000,1288.000000,1263.000000,1264.000000,779.814636,31879
2014-10-08,1266.000000,1274.000000,1251.000000,1265.000000,780.431519,19432
2014-10-09,1269.000000,1290.000000,1260.000000,1269.000000,782.899231,5489
2014-10-10,1251.000000,1260.000000,1237.000000,1245.000000,768.092590,4935
2014-10-13,1236.000000,1295.000000,1235.000000,1294.000000,798.322815,9072
2014-10-14,1271.000000,1300.000000,1252.000000,1289.000000,795.238098,2532
2014-10-15,1292.000000,1298.000000,1275.000000,1285.000000,792.770264,5851
2014-10-16,1284.000000,1300.000000,1273.000000,1284.000000,792.153198,3045
2014-10-17,1289.000000,1289.000000,1275.000000,1275.000000,786.600830,5983
2014-10-20,1285.000000,1288.000000,1270.000000,1285.000000,792.770264,25290
2014-10-21,1273.000000,1348.000000,1266.000000,1291.000000,796.471985,33552
2014-10-22,1250.000000,1294.000000,1250.000000,1285.000000,792.770264,1197
2014-10-23,1278.000000,1289.000000,1262.000000,1279.000000,789.068787,5379
2014-10-24,1277.000000,1285.000000,1270.000000,1282.000000,790.919495,4336
2014-10-27,1279.000000,1290.000000,1279.000000,1289.000000,795.238098,3146
2014-10-28,1306.000000,1307.000000,1288.000000,1302.000000,803.258240,3826
2014-10-29,1302.000000,1341.000000,1280.000000,1325.000000,817.448059,42116
2014-10-30,1329.000000,1335.000000,1301.000000,1329.000000,819.915710,9921
2014-10-31,1328.000000,1344.000000,1304.000000,1344.000000,829.169861,3877
2014-11-05,1344.000000,1353.000000,1303.000000,1344.000000,829.169861,12682
2014-11-06,1342.000000,1350.000000,1311.000000,1339.000000,826.085083,22338
2014-11-07,1338.000000,1379.000000,1333.000000,1379.000000,850.762817,30455
2014-11-10,1380.000000,1387.000000,1357.000000,1385.000000,854.464417,8540
2014-11-11,1384.000000,1385.000000,1350.000000,1370.000000,845.210327,15456
2014-11-12,1325.000000,1390.000000,1325.000000,1370.000000,845.210327,12726
2014-11-13,1370.000000,1388.000000,1362.000000,1375.000000,848.295166,7928
2014-11-14,1375.000000,1380.000000,1351.000000,1366.000000,842.742615,20446
2014-11-17,1365.000000,1426.000000,1365.000000,1415.000000,872.972717,15699
2014-11-18,1414.000000,1440.000000,1401.000000,1416.000000,873.589600,9224
2014-11-19,1429.000000,1441.000000,1418.000000,1441.000000,889.013123,12251
2014-11-20,1448.000000,1448.000000,1421.000000,1438.000000,887.162537,5340
2014-11-21,1424.000000,1444.000000,1422.000000,1428.000000,880.992981,4484
2014-11-24,1421.000000,1445.000000,1410.000000,1434.000000,884.694641,4622
2014-11-25,1437.000000,1468.000000,1410.000000,1420.000000,876.057495,21521
2014-11-26,1406.000000,1471.000000,1322.000000,1436.000000,885.928528,9911
2014-11-27,1441.000000,1447.000000,1410.000000,1440.000000,888.396179,1584
2014-11-28,1439.000000,1480.000000,1427.000000,1480.000000,913.073853,14067
2014-12-01,1402.000000,1549.000000,1402.000000,1548.000000,955.025940,15148
2014-12-02,1551.000000,1574.000000,1510.000000,1574.000000,971.066467,6222
2014-12-03,1570.000000,1650.000000,1550.000000,1629.000000,1004.998352,21596
2014-12-04,1632.000000,1688.000000,1562.000000,1688.000000,1041.397949,113872
2014-12-05,1691.000000,1880.000000,1660.000000,1730.000000,1067.309448,96245
2014-12-08,1765.000000,1840.000000,1701.000000,1764.000000,1088.285522,39731
2014-12-09,1772.000000,1821.000000,1701.000000,1737.000000,1071.628052,21056
2014-12-10,1726.000000,1830.000000,1726.000000,1825.000000,1125.918945,18162
2014-12-11,1850.000000,1980.000000,1800.000000,1800.000000,1110.495361,33791
2014-12-12,1796.000000,1899.000000,1730.000000,1820.000000,1122.834229,24634
2014-12-15,1849.000000,1948.000000,1814.000000,1873.000000,1155.531860,24429
2014-12-16,1855.000000,1949.000000,1501.000000,1824.000000,1125.301880,78416
2014-12-17,1842.000000,1913.000000,1801.000000,1898.000000,1170.955566,18729
2014-12-18,1950.000000,1950.000000,1830.000000,1850.000000,1141.342529,27195
2014-12-19,1838.000000,1944.000000,1836.000000,1944.000000,1199.335083,12082
2014-12-22,1951.000000,1951.000000,1761.000000,1804.000000,1112.963135,11137
2014-12-23,1629.000000,1887.000000,1629.000000,1850.000000,1141.342529,17335
2014-12-24,1835.000000,1837.000000,1799.000000,1804.000000,1112.963135,12889
2014-12-25,1800.000000,1836.000000,1796.000000,1834.000000,1131.471680,8002
2014-12-26,1806.000000,1855.000000,1806.000000,1816.000000,1120.366455,6116
2014-12-29,1821.000000,1920.000000,1800.000000,1814.000000,1119.132690,14161
2014-12-30,1816.000000,1885.000000,1799.000000,1799.000000,1109.878418,14467
2015-01-05,1800.000000,1859.000000,1783.000000,1830.000000,1129.003906,1098
2015-01-06,1828.000000,1900.000000,1828.000000,1870.000000,1153.681152,2085
2015-01-08,1891.000000,1976.000000,1877.000000,1906.000000,1175.891357,5968
2015-01-09,1878.000000,1901.000000,1605.000000,1856.000000,1145.044067,3919
2015-01-12,1850.000000,1894.000000,1803.000000,1861.000000,1148.128784,2290
2015-01-13,1857.000000,1910.000000,1840.000000,1900.000000,1172.189575,3172
2015-01-14,1907.000000,1925.000000,1865.000000,1925.000000,1187.613037,6587
2015-01-15,1935.000000,2007.000000,1920.000000,1998.000000,1232.649780,10850
2015-01-16,2008.000000,2071.000000,2008.000000,2065.000000,1273.984863,8002
2015-01-19,2064.000000,2149.000000,2064.000000,2125.000000,1311.001587,7334
2015-01-20,2134.000000,2164.000000,2110.000000,2130.000000,1314.086182,5359
2015-01-21,2099.000000,2160.000000,2054.000000,2159.000000,1331.977661,8167
2015-01-22,2152.000000,2265.000000,2150.000000,2251.000000,1388.736084,16274
2015-01-23,2257.000000,2290.000000,2225.000000,2256.000000,1391.820923,25558
2015-01-26,2215.000000,2250.000000,2200.000000,2218.000000,1368.377075,6874
2015-01-27,2220.000000,2300.000000,2200.000000,2280.000000,1406.627686,20554
2015-01-28,2298.000000,2394.000000,2298.000000,2312.000000,1426.369629,10414
2015-01-29,2313.000000,2350.000000,2280.000000,2325.000000,1434.389893,8325
2015-01-30,2328.000000,2378.000000,2326.000000,2378.000000,1467.087769,6520
2015-02-02,2377.000000,2377.000000,2326.000000,2341.000000,1444.261108,11653
2015-02-03,2295.000000,2379.000000,2280.000000,2288.000000,1411.563110,54186
2015-02-04,2291.000000,2324.000000,2277.000000,2281.000000,1407.244507,8441
2015-02-05,2296.000000,2326.000000,2278.000000,2278.000000,1405.393311,35013
2015-02-06,2280.000000,2340.000000,2280.000000,2306.000000,1422.667969,50228
2015-02-09,2294.000000,2325.000000,2289.000000,2315.000000,1428.220337,7888
2015-02-10,2311.000000,2330.000000,2301.000000,2328.000000,1436.240845,29808
2015-02-11,2343.000000,2465.000000,2328.000000,2464.000000,1520.144897,23601
2015-02-12,2469.000000,2489.000000,2450.000000,2453.000000,1513.358398,75659
2015-02-13,2454.000000,2479.000000,2425.000000,2477.000000,1528.165161,29623
2015-02-16,2469.000000,2475.000000,2440.000000,2452.000000,1512.741211,18018
2015-02-17,2451.000000,2548.000000,2445.000000,2480.000000,1530.015869,4202
2015-02-18,2460.000000,2582.000000,2456.000000,2564.000000,1581.838989,9620
2015-02-19,2570.000000,2599.000000,2412.000000,2450.000000,1511.507690,29492
2015-02-20,2460.000000,2533.000000,2450.000000,2530.000000,1560.863037,15349
2015-02-24,2520.000000,2528.000000,2470.000000,2496.000000,1539.886963,5072
2015-02-25,2489.000000,2507.000000,2450.000000,2485.000000,1533.100342,9277
2015-02-26,2492.000000,2519.000000,2465.000000,2475.000000,1526.931030,3003
2015-02-27,2500.000000,2524.000000,2435.000000,2435.000000,1502.253296,3085
2015-03-02,2450.000000,2525.000000,2450.000000,2475.000000,1526.931030,7591
2015-03-03,2473.000000,2520.000000,2473.000000,2481.000000,1530.633057,16320
2015-03-04,2480.000000,2520.000000,2480.000000,2486.000000,1533.717407,11085
2015-03-05,2500.000000,2650.000000,2481.000000,2580.000000,1591.710083,24755
2015-03-06,2581.000000,2596.000000,2501.000000,2512.000000,1549.758057,25774
2015-03-10,2501.000000,2528.000000,2435.000000,2468.000000,1522.612427,6875
2015-03-11,2452.000000,2519.000000,2450.000000,2451.000000,1512.124512,5586
2015-03-12,2473.000000,2490.000000,2455.000000,2490.000000,1536.185181,15417
2015-03-13,2521.000000,2521.000000,2445.000000,2445.000000,1508.422974,18410
2015-03-16,2443.000000,2478.000000,2402.000000,2402.000000,1481.894531,5809
2015-03-17,2402.000000,2419.000000,2162.000000,2340.000000,1443.643921,15894
2015-03-18,2374.000000,2377.000000,2300.000000,2370.000000,1462.152344,8918
2015-03-19,2373.000000,2403.000000,2271.000000,2296.000000,1416.498657,5292
2015-03-20,2281.000000,2367.000000,2200.000000,2300.000000,1418.966187,165649
2015-03-23,2278.000000,2326.000000,2187.000000,2196.000000,1354.804565,6606
2015-03-24,2198.000000,2258.000000,2180.000000,2253.000000,1389.970337,17794
2015-03-25,2258.000000,2309.000000,2202.000000,2258.000000,1393.054810,18093
2015-03-26,2250.000000,2258.000000,2156.000000,2224.000000,1372.078735,7954
2015-03-27,2213.000000,2273.000000,2193.000000,2193.000000,1352.953613,7269
2015-03-30,2148.000000,2265.000000,2148.000000,2239.000000,1381.332886,1804
2015-03-31,2234.000000,2267.000000,2193.000000,2267.000000,1398.607300,7305
2015-04-01,2308.000000,2338.000000,2257.000000,2300.000000,1418.966187,5070
2015-04-02,2300.000000,2349.000000,2273.000000,2341.000000,1444.261108,4125
2015-04-03,2362.000000,2364.000000,2301.000000,2325.000000,1434.389893,969
2015-04-06,2337.000000,2338.000000,2279.000000,2291.000000,1413.413940,1109
2015-04-07,2373.000000,2373.000000,2250.000000,2253.000000,1389.970337,783
2015-04-08,2265.000000,2269.000000,2212.000000,2225.000000,1372.695557,1827
2015-04-09,2239.000000,2351.000000,2230.000000,2300.000000,1418.966187,19740
2015-04-10,2280.000000,2300.000000,2200.000000,2250.000000,1388.119385,23667
2015-04-13,2250.000000,2300.000000,2200.000000,2300.000000,1418.966187,27366
2015-04-14,2251.000000,2289.000000,2227.000000,2227.000000,1373.929321,4203
2015-04-15,2233.000000,2257.000000,2190.000000,2200.000000,1357.272217,28151
2015-04-16,2210.000000,2242.000000,2080.000000,2128.000000,1312.852417,34557
2015-04-17,2128.000000,2167.000000,2098.000000,2145.000000,1323.340210,1986
2015-04-20,2140.000000,2340.000000,2135.000000,2280.000000,1406.627686,143429
2015-04-21,2298.000000,2340.000000,2281.000000,2339.000000,1443.026855,3755
2015-04-22,2345.000000,2350.000000,2260.000000,2290.000000,1412.796997,3536
2015-04-23,2290.000000,2290.000000,2210.000000,2219.000000,1368.994019,3000
2015-04-24,2225.000000,2263.000000,2225.000000,2225.000000,1372.695557,4876
2015-04-27,2247.000000,2267.000000,2225.000000,2251.000000,1388.736084,10440
2015-04-28,2251.000000,2272.000000,2240.000000,2251.000000,1388.736084,1831
2015-04-29,2291.000000,2291.000000,2226.000000,2240.000000,1381.949951,4626
2015-04-30,2177.000000,2262.000000,2177.000000,2262.000000,1395.522461,5616
2015-05-04,2262.000000,2262.000000,2262.000000,2262.000000,1395.522461,0
2015-05-05,2317.000000,2317.000000,2244.000000,2274.000000,1402.925903,8564
2015-05-06,2297.000000,2349.000000,2251.000000,2349.000000,1449.196411,5126
2015-05-07,2343.000000,2350.000000,2272.000000,2311.000000,1425.752808,2380
2015-05-08,2325.000000,2348.000000,2301.000000,2334.000000,1439.942383,1661
2015-05-12,2327.000000,2337.000000,2276.000000,2300.000000,1418.966187,8531
2015-05-13,2355.000000,2355.000000,2280.000000,2284.000000,1409.095337,1075
2015-05-14,2335.000000,2349.000000,2001.000000,2274.000000,1402.925903,8268
2015-05-15,2358.000000,2358.000000,2251.000000,2260.000000,1394.288574,423
2015-05-18,2261.000000,2262.000000,2231.000000,2233.000000,1377.631226,991
2015-05-19,2229.000000,2248.000000,2225.000000,2230.000000,1375.780396,2414
2015-05-20,2234.000000,2261.000000,2209.000000,2255.000000,1391.203979,2888
2015-05-21,2241.000000,2261.000000,2219.000000,2259.000000,1393.671753,2563
2015-05-22,2232.000000,2263.000000,2232.000000,2262.000000,1395.522461,3345
2015-05-25,2266.000000,2285.000000,2241.000000,2267.000000,1398.607300,9061
2015-05-26,2269.000000,2316.000000,2242.000000,2247.000000,1386.268433,2325
2015-05-27,2181.000000,2274.000000,2181.000000,2265.000000,1397.373413,10118
2015-05-28,2253.000000,2345.000000,2239.000000,2285.000000,1409.712280,14529
2015-05-29,2231.000000,2298.000000,2216.000000,2216.000000,1367.143311,16874
2015-06-01,2099.000000,2144.000000,2057.000000,2144.000000,1411.244629,20086
2015-06-02,2120.000000,2215.000000,2034.000000,2180.000000,1434.940796,6474
2015-06-03,2155.000000,2214.000000,2152.000000,2178.000000,1433.624390,6046
2015-06-04,2211.000000,2239.000000,2179.000000,2230.000000,1467.852417,3213
2015-06-05,2233.000000,2274.000000,2232.000000,2262.000000,1488.915771,5422
2015-06-08,2273.000000,2300.000000,2204.000000,2220.000000,1461.269897,3998
2015-06-09,2190.000000,2225.000000,2148.000000,2180.000000,1434.940796,5695
2015-06-10,2195.000000,2230.000000,2140.000000,2140.000000,1408.611694,3969
2015-06-11,2145.000000,2185.000000,2145.000000,2150.000000,1415.193970,3641
2015-06-15,2154.000000,2190.000000,2141.000000,2180.000000,1434.940796,3471
2015-06-16,2141.000000,2225.000000,2141.000000,2200.000000,1448.105469,11785
2015-06-17,2204.000000,2250.000000,2190.000000,2196.000000,1445.472778,6116
2015-06-18,2196.000000,2220.000000,2186.000000,2204.000000,1450.738281,1825
2015-06-19,2210.000000,2225.000000,2208.000000,2220.000000,1461.269897,4945
2015-06-22,2220.000000,2221.000000,2175.000000,2195.000000,1444.814331,1544
2015-06-23,2214.000000,2254.000000,2204.000000,2248.000000,1479.700439,4505
2015-06-24,2231.000000,2307.000000,2197.000000,2271.000000,1494.839844,7108
2015-06-25,2272.000000,2292.000000,2251.000000,2261.000000,1488.257568,2970
2015-06-26,2261.000000,2305.000000,2220.000000,2270.000000,1494.181641,5433
2015-06-29,2274.000000,2293.000000,2218.000000,2253.000000,1482.992065,5695
2015-06-30,2250.000000,2259.000000,2211.000000,2231.000000,1468.510742,6048
2015-07-01,2231.000000,2269.000000,2225.000000,2259.000000,1486.941284,1671
2015-07-02,2220.000000,2284.000000,2220.000000,2280.000000,1500.763916,1830
2015-07-03,2280.000000,2298.000000,2245.000000,2280.000000,1500.763916,3500
2015-07-06,2243.000000,2332.000000,2243.000000,2261.000000,1488.257568,2825
2015-07-07,2322.000000,2448.000000,2265.000000,2354.000000,1549.473022,12770
2015-07-08,2300.000000,2361.000000,2261.000000,2283.000000,1502.738647,6239
2015-07-09,2309.000000,2399.000000,2291.000000,2380.000000,1566.587036,5588
2015-07-10,2400.000000,2400.000000,2351.000000,2359.000000,1552.763916,921
2015-07-13,2303.000000,2446.000000,2303.000000,2445.000000,1609.371826,4564
2015-07-14,2402.000000,2647.000000,2402.000000,2600.000000,1711.397339,19141
2015-07-15,2550.000000,2649.000000,2550.000000,2600.000000,1711.397339,5979
2015-07-16,2608.000000,2682.000000,2503.000000,2626.000000,1728.511475,11593
2015-07-17,2603.000000,2625.000000,2582.000000,2589.000000,1704.156982,1345
2015-07-20,2596.000000,2659.000000,2595.000000,2615.000000,1721.270752,1009
2015-07-21,2604.000000,2629.000000,2520.000000,2629.000000,1730.485962,5584
2015-07-22,2537.000000,2626.000000,2537.000000,2600.000000,1711.397339,5256
2015-07-23,2607.000000,2607.000000,2558.000000,2580.000000,1698.232788,6987
2015-07-24,2561.000000,2598.000000,2553.000000,2583.000000,1700.207520,5946
2015-07-27,2583.000000,2670.000000,2583.000000,2670.000000,1757.473755,9125
2015-07-28,2604.000000,2757.000000,2601.000000,2660.000000,1750.891113,5721
2015-07-29,2687.000000,2690.000000,2501.000000,2501.000000,1646.232544,7678
2015-07-30,2513.000000,2560.000000,2485.000000,2486.000000,1636.359131,5912
2015-07-31,2498.000000,2600.000000,2472.000000,2556.000000,1682.435303,5385
2015-08-03,2570.000000,2576.000000,2470.000000,2518.000000,1657.422729,13059
2015-08-04,2519.000000,2540.000000,2480.000000,2480.000000,1632.409790,7527
2015-08-05,2509.000000,2509.000000,2473.000000,2490.000000,1638.992065,3210
2015-08-06,2476.000000,2518.000000,2476.000000,2518.000000,1657.422729,9864
2015-08-07,2518.000000,2637.000000,2518.000000,2591.000000,1705.473389,12389
2015-08-10,2602.000000,2639.000000,2595.000000,2600.000000,1711.397339,6348
2015-08-11,2611.000000,2736.000000,2601.000000,2683.000000,1766.030762,8874
2015-08-12,2683.000000,2769.000000,2651.000000,2736.000000,1800.916382,25662
2015-08-13,2741.000000,2860.000000,2720.000000,2769.000000,1822.638184,10642
2015-08-14,2785.000000,2800.000000,2763.000000,2776.000000,1827.245850,1654
2015-08-17,2776.000000,2836.000000,2735.000000,2773.000000,1825.271118,3491
2015-08-18,2795.000000,2800.000000,2660.000000,2696.000000,1774.587402,5557
2015-08-19,2692.000000,2796.000000,2671.000000,2741.000000,1804.208008,4985
2015-08-20,2754.000000,2849.000000,2734.000000,2831.000000,1863.448486,4852
2015-08-21,2849.000000,2891.000000,2832.000000,2852.000000,1877.270874,7667
2015-08-24,2850.000000,2980.000000,2758.000000,2887.000000,1900.309448,13817
2015-08-25,2887.000000,2928.000000,2724.000000,2758.000000,1815.397705,9064
2015-08-26,2759.000000,2850.000000,2700.000000,2761.000000,1817.372559,8458
2015-08-27,2724.000000,2768.000000,2666.000000,2697.000000,1775.245483,4572
2015-08-28,2699.000000,2830.000000,2606.000000,2700.000000,1777.220825,8991
2015-08-31,2730.000000,2817.000000,2730.000000,2817.000000,1854.233398,8870
2015-09-01,2776.000000,2851.000000,2772.000000,2851.000000,1876.613281,6143
2015-09-02,2837.000000,2855.000000,2782.000000,2804.000000,1845.676270,4173
2015-09-03,2801.000000,2830.000000,2761.000000,2825.000000,1859.499023,5299
2015-09-04,2819.000000,2832.000000,2788.000000,2830.000000,1862.790161,3070
2015-09-07,2830.000000,2846.000000,2776.000000,2842.000000,1870.689209,4783
2015-09-08,2843.000000,2900.000000,2840.000000,2880.000000,1895.701660,5322
2015-09-09,2880.000000,2910.000000,2845.000000,2910.000000,1915.448486,2652
2015-09-10,2901.000000,2960.000000,2901.000000,2913.000000,1917.423218,2942
2015-09-11,2934.000000,2963.000000,2916.000000,2950.000000,1941.777588,3132
2015-09-14,2933.000000,2986.000000,2919.000000,2975.000000,1958.233643,1755
2015-09-15,2963.000000,2997.000000,2875.000000,2922.000000,1923.347168,5132
2015-09-16,2925.000000,2944.000000,2883.000000,2888.000000,1900.967773,3286
2015-09-17,2888.000000,2940.000000,2782.000000,2914.000000,1918.081421,5115
2015-09-18,2890.000000,3000.000000,2819.000000,3000.000000,1974.689331,5312
2015-09-21,2990.000000,2990.000000,2922.000000,2954.000000,1944.410522,1867
2015-09-22,2950.000000,2978.000000,2891.000000,2922.000000,1923.347168,942
2015-09-23,2936.000000,2952.000000,2900.000000,2925.000000,1925.321899,3737
2015-09-24,2913.000000,2969.000000,2875.000000,2954.000000,1944.410522,3255
2015-09-25,2954.000000,2968.000000,2914.000000,2962.000000,1949.676270,1075
2015-09-28,2980.000000,2990.000000,2930.000000,2961.000000,1949.017822,3568
2015-09-29,2940.000000,3023.000000,2907.000000,3020.000000,1987.853760,8459
2015-09-30,3000.000000,3138.000000,2981.000000,3043.000000,2002.993164,8485
2015-10-01,3043.000000,3082.000000,2942.000000,2950.000000,1941.777588,22544
2015-10-02,2949.000000,3014.000000,2949.000000,2998.000000,1973.372803,5308
2015-10-05,3010.000000,3087.000000,3010.000000,3076.000000,2024.714844,1619
2015-10-06,3090.000000,3167.000000,3062.000000,3077.000000,2025.373291,1189
2015-10-07,3071.000000,3077.000000,3015.000000,3042.000000,2002.335205,8738
2015-10-08,3039.000000,3062.000000,3008.000000,3047.000000,2005.625977,1644
2015-10-09,3059.000000,3059.000000,2881.000000,2888.000000,1900.967773,4809
2015-10-12,2888.000000,2940.000000,2812.000000,2935.000000,1931.904175,9956
2015-10-13,2878.000000,2971.000000,2876.000000,2958.000000,1947.043823,8788
2015-10-14,2958.000000,3016.000000,2911.000000,2985.000000,1964.816162,5937
2015-10-15,2991.000000,3062.000000,2957.000000,3022.000000,1989.170410,8165
2015-10-16,3009.000000,3009.000000,2827.000000,2952.000000,1943.094360,9629
2015-10-19,2963.000000,2963.000000,2931.000000,2957.000000,1946.385376,4028
2015-10-20,2968.000000,3000.000000,2961.000000,2994.000000,1970.739990,3087
2015-10-21,3011.000000,3021.000000,2962.000000,2974.000000,1957.575195,2774
2015-10-22,2978.000000,3017.000000,2977.000000,2983.000000,1963.499512,753
2015-10-23,2997.000000,2998.000000,2975.000000,2982.000000,1962.841187,598
2015-10-26,2971.000000,2982.000000,2970.000000,2976.000000,1958.891724,171
2015-10-27,2963.000000,3013.000000,2950.000000,3009.000000,1980.613281,4513
2015-10-28,3014.000000,3055.000000,2999.000000,3045.000000,2004.309814,1724
2015-10-29,3050.000000,3095.000000,3048.000000,3093.000000,2035.904419,1950
2015-10-30,3093.000000,3112.000000,3045.000000,3100.000000,2040.511841,7465
2015-11-02,3101.000000,3124.000000,3090.000000,3108.000000,2045.778198,7003
2015-11-03,3104.000000,3131.000000,3021.000000,3029.000000,1993.778198,7865
2015-11-05,3020.000000,3062.000000,2985.000000,3020.000000,1987.853760,2241
2015-11-06,3018.000000,3039.000000,2965.000000,2980.000000,1961.524536,4967
2015-11-09,2995.000000,3000.000000,2965.000000,2979.000000,1960.866333,6969
2015-11-10,2972.000000,2981.000000,2956.000000,2978.000000,1960.208374,8905
2015-11-11,2979.000000,2994.000000,2959.000000,2977.000000,1959.549683,1693
2015-11-12,2976.000000,2994.000000,2958.000000,2971.000000,1955.600586,3991
2015-11-13,2982.000000,2997.000000,2911.000000,2971.000000,1955.600586,10509
2015-11-16,2995.000000,3010.000000,2950.000000,2950.000000,1941.777588,2498
2015-11-17,2951.000000,3071.000000,2951.000000,3010.000000,1981.271606,4399
2015-11-18,3010.000000,3069.000000,2958.000000,3015.000000,1984.562866,3463
2015-11-19,3011.000000,3100.000000,2998.000000,3099.000000,2039.854126,10066
2015-11-20,3092.000000,3146.000000,3084.000000,3084.000000,2029.980225,5325
2015-11-23,3086.000000,3188.000000,3086.000000,3165.000000,2083.297119,3488
2015-11-24,3162.000000,3188.000000,3117.000000,3188.000000,2098.436523,8386
2015-11-25,3169.000000,3395.000000,3168.000000,3374.000000,2220.867188,9721
2015-11-26,3350.000000,3447.000000,3285.000000,3367.000000,2216.259766,2291
2015-11-27,3379.000000,3380.000000,3228.000000,3360.000000,2211.651855,1699
2015-11-30,3360.000000,3369.000000,3181.000000,3295.000000,2168.867188,4362
2015-12-01,3288.000000,3289.000000,3180.000000,3223.000000,2121.474609,2477
2015-12-02,3264.000000,3280.000000,3211.000000,3280.000000,2158.993408,2002
2015-12-03,3262.000000,3445.000000,3261.000000,3400.000000,2237.981445,4716
2015-12-04,3420.000000,3439.000000,3252.000000,3392.000000,2232.715088,2003
2015-12-07,3351.000000,3420.000000,3349.000000,3403.000000,2239.955811,1339
2015-12-08,3324.000000,3470.000000,3324.000000,3360.000000,2211.651855,3475
2015-12-09,3393.000000,3469.000000,3359.000000,3438.000000,2262.993896,11651
2015-12-10,3465.000000,3465.000000,3417.000000,3424.000000,2253.778809,960
2015-12-11,3434.000000,3435.000000,3379.000000,3399.000000,2237.323242,2435
2015-12-14,3397.000000,3456.000000,3362.000000,3400.000000,2237.981445,1334
2015-12-15,3408.000000,3505.000000,3400.000000,3501.000000,2304.462891,4830
2015-12-16,3519.000000,3575.000000,3504.000000,3550.000000,2336.716064,1806
2015-12-17,3536.000000,3880.000000,3536.000000,3749.000000,2467.703613,6970
2015-12-18,3758.000000,3800.000000,3593.000000,3593.000000,2365.019531,6595
2015-12-21,3609.000000,3739.000000,3593.000000,3705.000000,2438.741699,3637
2015-12-22,3719.000000,3770.000000,3655.000000,3720.000000,2448.614990,3612
2015-12-23,3769.000000,3829.000000,3700.000000,3765.000000,2478.235107,9429
2015-12-24,3728.000000,3799.000000,3686.000000,3731.000000,2455.854980,2943
2015-12-25,3688.000000,3762.000000,3688.000000,3737.000000,2459.804932,584
2015-12-28,3728.000000,3780.000000,3703.000000,3762.000000,2476.260010,1993
2015-12-29,3770.000000,3797.000000,3746.000000,3764.000000,2477.576904,1857
2015-12-30,3787.000000,3787.000000,3716.000000,3779.000000,2487.450439,2441
2016-01-04,3792.000000,4000.000000,3792.000000,3911.000000,2574.336670,7542
2016-01-05,3909.000000,3949.000000,3895.000000,3929.000000,2586.184814,17067
2016-01-06,3930.000000,3931.000000,3840.000000,3930.000000,2586.843262,2041
2016-01-11,3801.000000,3948.000000,3791.000000,3922.000000,2581.577148,3787
2016-01-12,3901.000000,3943.000000,3810.000000,3927.000000,2584.868652,12411
2016-01-13,3943.000000,3949.000000,3894.000000,3919.000000,2579.602295,6462
2016-01-14,3893.000000,3904.000000,3698.000000,3715.000000,2445.323486,13504
2016-01-15,3700.000000,3746.000000,3405.000000,3440.000000,2264.310547,10283
2016-01-18,3395.000000,3550.000000,3265.000000,3500.000000,2303.804199,4821
2016-01-19,3537.000000,3699.000000,3506.000000,3620.000000,2382.791748,5379
2016-01-20,3600.000000,3748.000000,3566.000000,3723.000000,2450.589355,5075
2016-01-21,3717.000000,3960.000000,3702.000000,3960.000000,2606.589844,8972
2016-01-22,3955.000000,4069.000000,3732.000000,3815.000000,2511.146484,9629
2016-01-25,3861.000000,3861.000000,3720.000000,3745.000000,2465.070557,4108
2016-01-26,3649.000000,3760.000000,3607.000000,3650.000000,2402.538574,7289
2016-01-27,3695.000000,3793.000000,3603.000000,3733.000000,2457.171875,7643
2016-01-28,3742.000000,3762.000000,3651.000000,3679.000000,2421.626953,6489
2016-01-29,3673.000000,3710.000000,3458.000000,3571.000000,2350.538574,15723
2016-02-01,3570.000000,3660.000000,3510.000000,3655.000000,2405.830078,9020
2016-02-02,3630.000000,3685.000000,3495.000000,3615.000000,2379.500732,5810
2016-02-03,3600.000000,3730.000000,3600.000000,3620.000000,2382.791748,2638
2016-02-04,3645.000000,3665.000000,3590.000000,3630.000000,2389.373779,2259
2016-02-05,3635.000000,3660.000000,3600.000000,3650.000000,2402.538574,2325
2016-02-08,3665.000000,3725.000000,3625.000000,3660.000000,2409.121094,3969
2016-02-09,3660.000000,3720.000000,3645.000000,3665.000000,2412.411865,11044
2016-02-10,3660.000000,3730.000000,3585.000000,3645.000000,2399.247559,18252
2016-02-11,3620.000000,3620.000000,3525.000000,3555.000000,2340.006592,7092
2016-02-12,3555.000000,3560.000000,3480.000000,3490.000000,2297.222168,3686
2016-02-15,3480.000000,3505.000000,3355.000000,3435.000000,2261.019043,6986
2016-02-16,3435.000000,3535.000000,3435.000000,3500.000000,2303.804199,8379
2016-02-17,3505.000000,3505.000000,3475.000000,3480.000000,2290.639648,4023
2016-02-18,3500.000000,3560.000000,3435.000000,3495.000000,2300.513184,19251
2016-02-19,3490.000000,3575.000000,3480.000000,3575.000000,2353.171387,5533
2016-02-22,3600.000000,3650.000000,3550.000000,3610.000000,2376.209717,7095
2016-02-24,3605.000000,3610.000000,3510.000000,3595.000000,2366.336182,7618
2016-02-25,3580.000000,3610.000000,3580.000000,3610.000000,2376.209717,12022
2016-02-26,3610.000000,3610.000000,3555.000000,3600.000000,2369.626953,12175
2016-02-29,3620.000000,3780.000000,3560.000000,3770.000000,2481.526367,11355
2016-03-01,3730.000000,3750.000000,3635.000000,3655.000000,2405.830078,5035
2016-03-02,3690.000000,3690.000000,3640.000000,3680.000000,2422.285400,1731
2016-03-03,3720.000000,3730.000000,3680.000000,3700.000000,2435.450195,4816
2016-03-04,3695.000000,3725.000000,3665.000000,3725.000000,2451.905762,9891
2016-03-07,3735.000000,3740.000000,3675.000000,3710.000000,2442.032471,4520
2016-03-09,3700.000000,3900.000000,3700.000000,3840.000000,2527.602295,5696
2016-03-10,3855.000000,3900.000000,3805.000000,3825.000000,2517.728760,2741
2016-03-11,3895.000000,3945.000000,3745.000000,3770.000000,2481.526367,4554
2016-03-14,3790.000000,3810.000000,3705.000000,3705.000000,2438.741699,1432
2016-03-15,3725.000000,3765.000000,3705.000000,3705.000000,2438.741699,1533
2016-03-16,3725.000000,3775.000000,3710.000000,3745.000000,2465.070557,2051
2016-03-17,3760.000000,3765.000000,3675.000000,3720.000000,2448.614990,5589
2016-03-18,3725.000000,3800.000000,3650.000000,3800.000000,2501.273193,12287
2016-03-21,3785.000000,3810.000000,3705.000000,3795.000000,2497.982178,9162
2016-03-22,3795.000000,3825.000000,3735.000000,3765.000000,2478.235107,6106
2016-03-23,3785.000000,3845.000000,3745.000000,3825.000000,2517.728760,2327
2016-03-24,3825.000000,3835.000000,3745.000000,3750.000000,2468.361572,816
2016-03-25,3750.000000,3840.000000,3750.000000,3775.000000,2484.817627,702
2016-03-28,3800.000000,3810.000000,3700.000000,3710.000000,2442.032471,1365
2016-03-29,3730.000000,3750.000000,3700.000000,3745.000000,2465.070557,1159
2016-03-30,3735.000000,3765.000000,3675.000000,3765.000000,2478.235107,11279
2016-03-31,3760.000000,3770.000000,3660.000000,3665.000000,2412.411865,10128
2016-04-01,3670.000000,3670.000000,3555.000000,3575.000000,2353.171387,4466
2016-04-04,3610.000000,3635.000000,3575.000000,3590.000000,2363.044434,13509
2016-04-05,3590.000000,3615.000000,3555.000000,3575.000000,2353.171387,11694
2016-04-06,3570.000000,3610.000000,3570.000000,3605.000000,2372.918213,50685
2016-04-07,3595.000000,3630.000000,3530.000000,3570.000000,2349.880371,13876
2016-04-08,3575.000000,3580.000000,3555.000000,3555.000000,2340.006592,9057
2016-04-11,3565.000000,3600.000000,3500.000000,3555.000000,2340.006592,9022
2016-04-12,3545.000000,3630.000000,3525.000000,3530.000000,2323.551270,16180
2016-04-13,3525.000000,3565.000000,3525.000000,3550.000000,2336.716064,6273
2016-04-14,3525.000000,3680.000000,3525.000000,3675.000000,2418.994385,5274
2016-04-15,3650.000000,3760.000000,3575.000000,3600.000000,2369.626953,9885
2016-04-18,3585.000000,3705.000000,3585.000000,3690.000000,2428.868164,6051
2016-04-19,3720.000000,3730.000000,3650.000000,3725.000000,2451.905762,5097
2016-04-20,3740.000000,3800.000000,3685.000000,3760.000000,2474.943604,3086
2016-04-21,3755.000000,3795.000000,3705.000000,3775.000000,2484.817627,1337
2016-04-22,3755.000000,3775.000000,3665.000000,3725.000000,2451.905762,1746
2016-04-25,3720.000000,3720.000000,3600.000000,3605.000000,2372.918213,4429
2016-04-26,3605.000000,3645.000000,3580.000000,3605.000000,2372.918213,1247
2016-04-27,3610.000000,3660.000000,3575.000000,3625.000000,2386.083252,6259
2016-04-28,3625.000000,3685.000000,3625.000000,3685.000000,2425.576660,1102
2016-04-29,3670.000000,3710.000000,3535.000000,3550.000000,2336.716064,5510
2016-05-04,3530.000000,3585.000000,3480.000000,3520.000000,2316.968750,5935
2016-05-05,3570.000000,3590.000000,3525.000000,3565.000000,2346.589355,1649
2016-05-06,3565.000000,3570.000000,3530.000000,3535.000000,2326.842285,577
2016-05-10,3535.000000,3565.000000,3500.000000,3565.000000,2346.589355,1240
2016-05-11,3540.000000,3575.000000,3530.000000,3545.000000,2333.424561,547
2016-05-12,3515.000000,3620.000000,3510.000000,3620.000000,2382.791748,1458
2016-05-13,3600.000000,3625.000000,3515.000000,3530.000000,2323.551270,1313
2016-05-16,3555.000000,3570.000000,3520.000000,3535.000000,2326.842285,901
2016-05-17,3530.000000,3540.000000,3520.000000,3540.000000,2330.133301,408
2016-05-18,3515.000000,3540.000000,3495.000000,3500.000000,2303.804199,6137
2016-05-19,3500.000000,3520.000000,3490.000000,3510.000000,2310.386475,1807
2016-05-20,3510.000000,3545.000000,3470.000000,3545.000000,2333.424561,4858
2016-05-23,3550.000000,3575.000000,3525.000000,3570.000000,2349.880371,3364
2016-05-24,3585.000000,3600.000000,3550.000000,3570.000000,2349.880371,485
2016-05-25,3580.000000,3615.000000,3570.000000,3610.000000,2376.209717,2248
2016-05-26,3595.000000,3610.000000,3580.000000,3605.000000,2372.918213,982
2016-05-27,3605.000000,3675.000000,3590.000000,3670.000000,2415.703369,2501
2016-05-30,3660.000000,3685.000000,3645.000000,3675.000000,2418.994385,1721
2016-05-31,3685.000000,3800.000000,3680.000000,3795.000000,2497.982178,5181
2016-06-01,3795.000000,3850.000000,3760.000000,3805.000000,2504.564453,3255
2016-06-02,3805.000000,3900.000000,3805.000000,3865.000000,2544.058350,3504
2016-06-03,3850.000000,3900.000000,3730.000000,3755.000000,2471.652588,2612
2016-06-06,3750.000000,3800.000000,3700.000000,3715.000000,2445.323486,1759
2016-06-07,3700.000000,3750.000000,3650.000000,3720.000000,2448.614990,22217
2016-06-08,3705.000000,3795.000000,3600.000000,3675.000000,2418.994385,4549
2016-06-09,3630.000000,3755.000000,3605.000000,3755.000000,2471.652588,4901
2016-06-10,3575.000000,3655.000000,3575.000000,3610.000000,2495.851074,2845
2016-06-14,3610.000000,3610.000000,3535.000000,3550.000000,2454.368652,5000
2016-06-15,3550.000000,3580.000000,3550.000000,3570.000000,2468.196289,1930
2016-06-16,3555.000000,3635.000000,3550.000000,3630.000000,2509.678223,2656
2016-06-17,3605.000000,3675.000000,3565.000000,3565.000000,2464.739258,10989
2016-06-20,3565.000000,3620.000000,3505.000000,3510.000000,2426.713623,1456
2016-06-21,3500.000000,3545.000000,3370.000000,3435.000000,2374.860840,5651
2016-06-22,3450.000000,3455.000000,3395.000000,3405.000000,2354.119629,2245
2016-06-23,3360.000000,3425.000000,3295.000000,3400.000000,2350.662354,2106
2016-06-24,3300.000000,3425.000000,3300.000000,3420.000000,2364.489990,1345
2016-06-27,3405.000000,3425.000000,3375.000000,3400.000000,2350.662354,1252
2016-06-28,3400.000000,3430.000000,3360.000000,3400.000000,2350.662354,4532
2016-06-29,3415.000000,3480.000000,3415.000000,3475.000000,2402.515625,5557
2016-06-30,3400.000000,3540.000000,3400.000000,3495.000000,2416.343018,2385
2016-07-01,3425.000000,3500.000000,3425.000000,3430.000000,2371.403809,1683
2016-07-04,3430.000000,3485.000000,3430.000000,3465.000000,2395.601807,454
2016-07-05,3470.000000,3520.000000,3440.000000,3455.000000,2388.688232,946
2016-07-06,3455.000000,3485.000000,3410.000000,3450.000000,2385.231201,1377
2016-07-07,3450.000000,3460.000000,3400.000000,3430.000000,2371.403809,1377
2016-07-08,3400.000000,3470.000000,3395.000000,3460.000000,2392.145264,1085
2016-07-11,3455.000000,3480.000000,3400.000000,3425.000000,2367.946777,1376
2016-07-12,3390.000000,3400.000000,3310.000000,3350.000000,2316.094482,2447
2016-07-13,3340.000000,3445.000000,3340.000000,3445.000000,2381.774414,1650
2016-07-14,3400.000000,3435.000000,3360.000000,3375.000000,2333.378662,1038
2016-07-15,3370.000000,3485.000000,3350.000000,3445.000000,2381.774414,1116
2016-07-18,3355.000000,3465.000000,3350.000000,3460.000000,2392.145264,863
2016-07-19,3430.000000,3475.000000,3430.000000,3465.000000,2395.601807,832
2016-07-20,3380.000000,3450.000000,3375.000000,3445.000000,2381.774414,2464
2016-07-21,3410.000000,3465.000000,3400.000000,3430.000000,2371.403809,556
2016-07-22,3420.000000,3440.000000,3400.000000,3400.000000,2350.662354,1302
2016-07-25,3400.000000,3415.000000,3260.000000,3295.000000,2278.068848,4749
2016-07-26,3300.000000,3340.000000,3290.000000,3320.000000,2295.353027,1255
2016-07-27,3295.000000,3365.000000,3290.000000,3360.000000,2323.007813,2491
2016-07-28,3355.000000,3395.000000,3350.000000,3385.000000,2340.292236,882
2016-07-29,3350.000000,3420.000000,3340.000000,3420.000000,2364.489990,2301
2016-08-01,3440.000000,3535.000000,3415.000000,3460.000000,2392.145264,12097
2016-08-02,3450.000000,3500.000000,3410.000000,3470.000000,2399.058594,9440
2016-08-03,3500.000000,3645.000000,3470.000000,3625.000000,2506.221436,9101
2016-08-04,3620.000000,3650.000000,3560.000000,3645.000000,2520.048828,8686
2016-08-05,3650.000000,3650.000000,3520.000000,3600.000000,2488.937012,3681
2016-08-08,3600.000000,3600.000000,3545.000000,3545.000000,2450.911621,1168
2016-08-09,3540.000000,3595.000000,3520.000000,3555.000000,2457.825195,4684
2016-08-10,3560.000000,3590.000000,3500.000000,3515.000000,2430.170410,2491
2016-08-11,3550.000000,3550.000000,3465.000000,3500.000000,2419.800049,2481
2016-08-12,3515.000000,3550.000000,3500.000000,3510.000000,2426.713623,11530
2016-08-15,3530.000000,3530.000000,3460.000000,3485.000000,2409.429443,1946
2016-08-16,3500.000000,3600.000000,3475.000000,3600.000000,2488.937012,2360
2016-08-17,3545.000000,3620.000000,3480.000000,3510.000000,2426.713623,7861
2016-08-18,3480.000000,3590.000000,3480.000000,3530.000000,2440.541016,5644
2016-08-19,3510.000000,3560.000000,3505.000000,3550.000000,2454.368652,1107
2016-08-22,3550.000000,3655.000000,3520.000000,3610.000000,2495.851074,1747
2016-08-23,3625.000000,3650.000000,3620.000000,3635.000000,2513.135010,975
2016-08-24,3625.000000,3640.000000,3605.000000,3640.000000,2516.592041,2686
2016-08-25,3645.000000,3660.000000,3640.000000,3655.000000,2526.962646,947
2016-08-26,3660.000000,3720.000000,3650.000000,3715.000000,2568.444580,1915
2016-08-29,3690.000000,3720.000000,3655.000000,3720.000000,2571.901611,1975
2016-08-30,3720.000000,3720.000000,3700.000000,3705.000000,2561.531494,482
2016-08-31,3695.000000,3710.000000,3665.000000,3665.000000,2533.876465,8371
2016-09-01,3665.000000,3700.000000,3500.000000,3675.000000,2540.790039,6936
2016-09-02,3640.000000,3695.000000,3630.000000,3675.000000,2540.790039,4067
2016-09-05,3685.000000,3715.000000,3650.000000,3655.000000,2526.962646,1719
2016-09-06,3660.000000,3705.000000,3650.000000,3665.000000,2533.876465,866
2016-09-07,3705.000000,3705.000000,3630.000000,3675.000000,2540.790039,1436
2016-09-08,3655.000000,3675.000000,3640.000000,3670.000000,2537.333008,273
2016-09-09,3670.000000,3680.000000,3650.000000,3660.000000,2530.419678,765
2016-09-12,3700.000000,3750.000000,3650.000000,3675.000000,2540.790039,2637
2016-09-13,3670.000000,3730.000000,3660.000000,3720.000000,2571.901611,8332
2016-09-14,3720.000000,3750.000000,3655.000000,3665.000000,2533.876465,5288
2016-09-15,3665.000000,3690.000000,3640.000000,3690.000000,2551.160400,3836
2016-09-16,3690.000000,3770.000000,3685.000000,3770.000000,2606.470459,11435
2016-09-19,3645.000000,3645.000000,3560.000000,3580.000000,2581.234619,3420
2016-09-20,3560.000000,3575.000000,3530.000000,3555.000000,2563.209229,1391
2016-09-21,3565.000000,3565.000000,3420.000000,3455.000000,2491.107910,5413
2016-09-22,3460.000000,3495.000000,3400.000000,3435.000000,2476.687012,4134
2016-09-23,3420.000000,3435.000000,3380.000000,3400.000000,2451.452148,2180
2016-09-26,3400.000000,3405.000000,3360.000000,3400.000000,2451.452148,1400
2016-09-27,3385.000000,3450.000000,3370.000000,3405.000000,2455.056885,2198
2016-09-28,3400.000000,3450.000000,3380.000000,3450.000000,2487.502441,5517
2016-09-29,3450.000000,3450.000000,3385.000000,3385.000000,2440.636719,2937
2016-09-30,3385.000000,3415.000000,3370.000000,3375.000000,2433.426270,7568
2016-10-03,3370.000000,3395.000000,3365.000000,3375.000000,2433.426270,950
2016-10-04,3375.000000,3395.000000,3330.000000,3350.000000,2415.400879,2221
2016-10-05,3350.000000,3360.000000,3325.000000,3350.000000,2415.400879,3750
2016-10-06,3345.000000,3345.000000,3215.000000,3300.000000,2379.350098,8634
2016-10-07,3280.000000,3295.000000,3205.000000,3265.000000,2354.114990,6022
2016-10-10,3265.000000,3305.000000,3240.000000,3275.000000,2361.324707,3291
2016-10-11,3265.000000,3285.000000,3255.000000,3285.000000,2368.535156,1144
2016-10-12,3280.000000,3325.000000,3250.000000,3270.000000,2357.719727,4764
2016-10-13,3270.000000,3285.000000,3240.000000,3260.000000,2350.509766,524
2016-10-14,3260.000000,3280.000000,3220.000000,3260.000000,2350.509766,1145
2016-10-17,3260.000000,3320.000000,3205.000000,3320.000000,2393.770264,2402
2016-10-18,3320.000000,3345.000000,3260.000000,3345.000000,2411.795898,4047
2016-10-19,3355.000000,3360.000000,3150.000000,3250.000000,2343.299561,28953
2016-10-20,3235.000000,3245.000000,3050.000000,3110.000000,2242.357178,24929
2016-10-21,3120.000000,3120.000000,3075.000000,3080.000000,2220.727295,3249
2016-10-24,3085.000000,3095.000000,2975.000000,3090.000000,2227.937012,6217
2016-10-25,3090.000000,3090.000000,3050.000000,3065.000000,2209.912109,2090
2016-10-26,3065.000000,3065.000000,3040.000000,3050.000000,2199.096924,3568
2016-10-27,3065.000000,3075.000000,2990.000000,3035.000000,2188.281494,13588
2016-10-28,3030.000000,3055.000000,3000.000000,3010.000000,2170.256104,1778
2016-10-31,3005.000000,3030.000000,2960.000000,3000.000000,2163.045654,7935
2016-11-01,2990.000000,3020.000000,2915.000000,2950.000000,2126.994873,9712
2016-11-02,2930.000000,3100.000000,2905.000000,2995.000000,2159.440674,7813
2016-11-03,3015.000000,3060.000000,3000.000000,3045.000000,2195.491455,5486
2016-11-07,3050.000000,3080.000000,2970.000000,3040.000000,2191.886230,5032
2016-11-08,3020.000000,3050.000000,2940.000000,2955.000000,2130.600098,3305
2016-11-09,2920.000000,3045.000000,2900.000000,3020.000000,2177.466064,2736
2016-11-10,3015.000000,3095.000000,2980.000000,3050.000000,2199.096924,10123
2016-11-11,3050.000000,3150.000000,3045.000000,3150.000000,2271.198242,7510
2016-11-14,3160.000000,3215.000000,3115.000000,3140.000000,2263.988037,9312
2016-11-15,3130.000000,3180.000000,3095.000000,3180.000000,2292.828369,2803
2016-11-16,3180.000000,3200.000000,3110.000000,3200.000000,2307.248779,4132
2016-11-17,3195.000000,3320.000000,3155.000000,3300.000000,2379.350098,6879
2016-11-18,3275.000000,3340.000000,3195.000000,3320.000000,2393.770264,4049
2016-11-21,3320.000000,3375.000000,3265.000000,3370.000000,2429.821289,5323
2016-11-22,3365.000000,3440.000000,3350.000000,3360.000000,2422.611572,4121
2016-11-23,3365.000000,3365.000000,3225.000000,3315.000000,2390.165527,3465
2016-11-24,3255.000000,3420.000000,3255.000000,3410.000000,2458.661865,6205
2016-11-25,3420.000000,3420.000000,3345.000000,3345.000000,2411.795898,1417
2016-11-28,3345.000000,3400.000000,3315.000000,3395.000000,2447.846680,1973
2016-11-29,3385.000000,3385.000000,3305.000000,3335.000000,2404.585938,4606
2016-11-30,3340.000000,3425.000000,3335.000000,3420.000000,2465.872070,6097
2016-12-01,3415.000000,3545.000000,3410.000000,3510.000000,2530.763428,8263
2016-12-02,3510.000000,3550.000000,3450.000000,3525.000000,2541.578857,2219
2016-12-05,3535.000000,3560.000000,3505.000000,3555.000000,2563.209229,6320
2016-12-06,3565.000000,3570.000000,3505.000000,3550.000000,2559.604492,1954
2016-12-07,3550.000000,3600.000000,3535.000000,3600.000000,2595.655029,4648
2016-12-08,3585.000000,3725.000000,3550.000000,3660.000000,2638.916016,9253
2016-12-09,3660.000000,3660.000000,3575.000000,3605.000000,2599.260010,9392
2016-12-12,3655.000000,3720.000000,3605.000000,3720.000000,2682.176270,4261
2016-12-13,3720.000000,3755.000000,3625.000000,3695.000000,2664.151123,5766
2016-12-14,3700.000000,3700.000000,3650.000000,3670.000000,2646.125977,6890
2016-12-15,3665.000000,3680.000000,3600.000000,3650.000000,2631.705566,4177
2016-12-16,3670.000000,3745.000000,3575.000000,3575.000000,2577.629395,13233
2016-12-19,3570.000000,3640.000000,3405.000000,3615.000000,2606.470459,8708
2016-12-20,3645.000000,3675.000000,3555.000000,3620.000000,2610.075195,1479
2016-12-21,3615.000000,3625.000000,3525.000000,3530.000000,2545.183838,10471
2016-12-22,3505.000000,3575.000000,3495.000000,3560.000000,2566.814453,2976
2016-12-23,3565.000000,3650.000000,3540.000000,3595.000000,2592.050049,3076
2016-12-26,3595.000000,3635.000000,3455.000000,3580.000000,2581.234619,9067
2016-12-27,3575.000000,3635.000000,3505.000000,3575.000000,2577.629395,1798
2016-12-28,3570.000000,3580.000000,3465.000000,3555.000000,2563.209229,6779
2016-12-29,3545.000000,3560.000000,3505.000000,3545.000000,2555.999268,5229
2016-12-30,3545.000000,3575.000000,3530.000000,3575.000000,2577.629395,257
2017-01-03,3580.000000,3615.000000,3540.000000,3540.000000,2552.394043,1082
2017-01-04,3520.000000,3565.000000,3510.000000,3545.000000,2555.999268,5671
2017-01-05,3545.000000,3550.000000,3480.000000,3495.000000,2519.948242,2669
2017-01-06,3495.000000,3495.000000,3370.000000,3395.000000,2447.846680,2673
2017-01-09,3405.000000,3445.000000,3405.000000,3430.000000,2473.082520,1088
2017-01-10,3450.000000,3535.000000,3450.000000,3515.000000,2534.368652,4517
2017-01-11,3515.000000,3565.000000,3510.000000,3560.000000,2566.814453,2258
2017-01-12,3565.000000,3565.000000,3520.000000,3540.000000,2552.394043,2664
2017-01-13,3545.000000,3545.000000,3455.000000,3500.000000,2523.553467,4953
2017-01-16,3495.000000,3500.000000,3470.000000,3485.000000,2512.738037,430
2017-01-17,3490.000000,3500.000000,3435.000000,3480.000000,2509.132813,1544
2017-01-18,3485.000000,3515.000000,3450.000000,3500.000000,2523.553467,3993
2017-01-19,3505.000000,3510.000000,3450.000000,3450.000000,2487.502441,1294
2017-01-20,3465.000000,3475.000000,3435.000000,3460.000000,2494.712646,4374
2017-01-23,3465.000000,3465.000000,3415.000000,3435.000000,2476.687012,594
2017-01-24,3405.000000,3430.000000,3335.000000,3395.000000,2447.846680,5340
2017-01-25,3400.000000,3425.000000,3400.000000,3400.000000,2451.452148,1295
2017-01-26,3430.000000,3470.000000,3330.000000,3470.000000,2501.923096,8239
2017-01-27,3450.000000,3510.000000,3440.000000,3505.000000,2527.158447,5046
2017-01-30,3510.000000,3510.000000,3480.000000,3490.000000,2516.343018,1199
2017-01-31,3495.000000,3550.000000,3475.000000,3510.000000,2530.763428,6381
2017-02-01,3524.000000,3554.000000,3489.000000,3508.000000,2529.321289,2598
2017-02-02,3502.000000,3528.000000,3455.000000,3481.000000,2509.854004,3575
2017-02-03,3500.000000,3503.000000,3476.000000,3484.000000,2512.017334,847
2017-02-06,3488.000000,3520.000000,3450.000000,3460.000000,2494.712646,1293
2017-02-07,3455.000000,3490.000000,3450.000000,3476.000000,2506.249023,2674
2017-02-08,3475.000000,3520.000000,3470.000000,3500.000000,2523.553467,2558
2017-02-09,3513.000000,3536.000000,3440.000000,3450.000000,2487.502441,3081
2017-02-10,3453.000000,3480.000000,3397.000000,3452.000000,2488.944580,2302
2017-02-13,3455.000000,3468.000000,3405.000000,3441.000000,2481.013428,861
2017-02-14,3455.000000,3455.000000,3380.000000,3405.000000,2455.056885,9004
2017-02-15,3409.000000,3433.000000,3351.000000,3421.000000,2466.593262,2896
2017-02-16,3419.000000,3455.000000,3377.000000,3400.000000,2451.452148,14918
2017-02-17,3390.000000,3449.000000,3385.000000,3435.000000,2476.687012,10360
2017-02-20,3442.000000,3462.000000,3403.000000,3444.000000,2483.176514,5843
2017-02-21,3455.000000,3458.000000,3390.000000,3415.000000,2462.266846,22778
2017-02-22,3428.000000,3428.000000,3359.000000,3410.000000,2458.661865,4926
2017-02-24,3408.000000,3408.000000,3312.000000,3400.000000,2451.452148,5813
2017-02-27,3410.000000,3418.000000,3333.000000,3361.000000,2423.332520,10761
2017-02-28,3370.000000,3379.000000,3121.000000,3379.000000,2436.310791,13895
2017-03-01,3496.000000,3496.000000,3370.000000,3390.000000,2444.241943,10367
2017-03-02,3400.000000,3408.000000,3370.000000,3390.000000,2444.241943,21997
2017-03-03,3400.000000,3408.000000,3375.000000,3408.000000,2457.220215,15818
2017-03-06,3408.000000,3408.000000,2464.000000,3370.000000,2429.821289,4324
2017-03-07,3374.000000,3400.000000,3340.000000,3380.000000,2437.031738,3512
2017-03-09,3390.000000,3394.000000,3181.000000,3349.000000,2414.680420,28339
2017-03-10,3313.000000,3338.000000,3221.000000,3290.000000,2372.140137,14038
2017-03-13,3300.000000,3300.000000,3209.000000,3270.000000,2357.719727,17698
2017-03-14,3280.000000,3280.000000,3216.000000,3270.000000,2357.719727,14737
2017-03-15,3285.000000,3290.000000,3224.000000,3230.000000,2328.879395,23247
2017-03-16,3255.000000,3284.000000,3230.000000,3265.000000,2354.114990,7661
2017-03-17,3283.000000,3289.000000,3240.000000,3255.000000,2346.904541,9958
2017-03-20,3255.000000,3333.000000,3255.000000,3318.000000,2392.328857,4919
2017-03-21,3330.000000,3357.000000,3327.000000,3341.000000,2408.912354,3341
2017-03-22,3340.000000,3354.000000,3292.000000,3330.000000,2400.980713,821
2017-03-23,3320.000000,3350.000000,3320.000000,3348.000000,2413.958984,660
2017-03-24,3335.000000,3335.000000,3250.000000,3288.000000,2370.697998,1954
2017-03-27,3260.000000,3290.000000,3245.000000,3290.000000,2372.140137,1145
2017-03-28,3274.000000,3330.000000,3213.000000,3330.000000,2400.980713,5600
2017-03-29,3280.000000,3310.000000,3277.000000,3299.000000,2378.629150,3075
2017-03-30,3279.000000,3302.000000,3244.000000,3266.000000,2354.836182,939
2017-03-31,3254.000000,3309.000000,3240.000000,3309.000000,2385.839355,2603
2017-04-03,3283.000000,3320.000000,3259.000000,3305.000000,2382.955566,4558
2017-04-04,3284.000000,3299.000000,3278.000000,3286.000000,2369.256348,721
2017-04-05,3290.000000,3304.000000,3231.000000,3283.000000,2367.093018,3854
2017-04-06,3285.000000,3310.000000,3278.000000,3310.000000,2386.560547,1767
2017-04-07,3288.000000,3334.000000,3251.000000,3334.000000,2403.864990,5445
2017-04-10,3319.000000,3323.000000,3242.000000,3270.000000,2357.719727,2422
2017-04-11,3265.000000,3290.000000,3265.000000,3287.000000,2369.977051,1486
2017-04-12,3288.000000,3330.000000,3279.000000,3284.000000,2367.814453,932
2017-04-13,3274.000000,3277.000000,3226.000000,3265.000000,2354.114990,1807
2017-04-14,3252.000000,3307.000000,3251.000000,3303.000000,2381.513184,1526
2017-04-17,3293.000000,3310.000000,3278.000000,3293.000000,2374.303223,1248
2017-04-18,3285.000000,3325.000000,3251.000000,3266.000000,2354.836182,12028
2017-04-19,3247.000000,3265.000000,3235.000000,3250.000000,2343.299561,1288
2017-04-20,3250.000000,3269.000000,3212.000000,3269.000000,2356.998779,7056
2017-04-21,3261.000000,3274.000000,3205.000000,3274.000000,2360.604004,8748
2017-04-24,3279.000000,3288.000000,3235.000000,3275.000000,2361.324707,8545
2017-04-25,3257.000000,3325.000000,3237.000000,3325.000000,2397.375732,1793
2017-04-26,3303.000000,3316.000000,3281.000000,3292.000000,2373.581787,11700
2017-04-27,3271.000000,3292.000000,3270.000000,3270.000000,2357.719727,541
2017-04-28,3329.000000,3350.000000,3289.000000,3350.000000,2415.400879,10027
2017-05-02,3350.000000,3350.000000,3310.000000,3316.000000,2390.886719,1018
2017-05-03,3304.000000,3329.000000,3253.000000,3314.000000,2389.444336,1935
2017-05-04,3315.000000,3323.000000,3281.000000,3300.000000,2379.350098,2116
2017-05-05,3249.000000,3315.000000,3249.000000,3315.000000,2390.165527,4112
2017-05-10,3330.000000,3350.000000,3307.000000,3350.000000,2415.400879,5461
2017-05-11,3350.000000,3350.000000,3285.000000,3300.000000,2379.350098,1145
2017-05-12,3295.000000,3299.000000,3267.000000,3297.000000,2377.187256,1517
2017-05-15,3290.000000,3290.000000,3255.000000,3258.000000,2349.067871,520
2017-05-16,3250.000000,3280.000000,3202.000000,3277.000000,2362.767334,1889
2017-05-17,3269.000000,3270.000000,3231.000000,3250.000000,2343.299561,4773
2017-05-18,3250.000000,3264.000000,3207.000000,3249.000000,2342.578613,2491
2017-05-19,3260.000000,3260.000000,3136.000000,3194.000000,2302.922852,33159
2017-05-22,3200.000000,3217.000000,3140.000000,3148.000000,2269.756104,3662
2017-05-23,3199.000000,3199.000000,3102.000000,3137.000000,2261.824951,9038
2017-05-24,3133.000000,3133.000000,3112.000000,3114.000000,2245.241699,374
2017-05-25,3114.000000,3117.000000,3042.000000,3115.000000,2245.962402,1127
2017-05-26,3101.000000,3140.000000,3068.000000,3115.000000,2245.962402,1388
2017-05-29,3137.000000,3138.000000,3079.000000,3083.000000,2222.890137,1383
2017-05-30,3086.000000,3086.000000,3000.000000,3069.000000,2212.795898,12024
2017-05-31,3065.000000,3067.000000,2915.000000,2950.000000,2126.994873,73937
2017-06-01,2972.000000,3014.000000,2937.000000,3010.000000,2170.256104,3114
2017-06-02,2954.000000,3034.000000,2921.000000,3004.000000,2165.930176,6805
2017-06-05,3026.000000,3065.000000,2987.000000,3031.000000,2185.397217,2882
2017-06-06,3026.000000,3070.000000,3000.000000,3046.000000,2196.212646,5023
2017-06-07,3035.000000,3043.000000,2987.000000,3029.000000,2183.955322,8397
2017-06-08,3018.000000,3060.000000,2972.000000,3029.000000,2183.955322,5500
2017-06-09,3040.000000,3040.000000,2944.000000,3012.000000,2171.697998,13880
2017-06-13,3025.000000,3026.000000,2953.000000,2975.000000,2145.020508,2746
2017-06-14,2954.000000,2961.000000,2876.000000,2933.000000,2114.737793,9408
2017-06-15,2920.000000,2920.000000,2749.000000,2917.000000,2103.201660,14110
2017-06-16,2915.000000,2940.000000,2811.000000,2933.000000,2114.737793,24205
2017-06-19,2935.000000,2970.000000,2871.000000,2955.000000,2130.600098,28988
2017-06-20,2975.000000,3033.000000,2917.000000,3029.000000,2183.955322,36384
2017-06-21,3042.000000,3042.000000,2908.000000,2995.000000,2159.440674,28608
2017-06-22,2995.000000,2999.000000,2924.000000,2960.000000,2134.205078,26895
2017-06-23,2947.000000,3065.000000,2920.000000,3065.000000,2209.912109,42330
2017-06-26,3076.000000,3082.000000,3000.000000,3068.000000,2212.074951,36404
2017-06-27,3002.000000,3081.000000,3002.000000,3081.000000,2221.447754,7468
2017-06-28,3063.000000,3117.000000,3060.000000,3117.000000,2247.404785,5203
2017-06-29,3120.000000,3130.000000,3103.000000,3125.000000,2253.173096,3681
2017-06-30,3116.000000,3140.000000,3080.000000,3135.000000,2260.382813,5490
2017-07-03,3143.000000,3167.000000,3125.000000,3149.000000,2270.476807,2311
2017-07-04,3138.000000,3173.000000,3130.000000,3164.000000,2281.292480,11380
2017-07-05,3164.000000,3215.000000,3161.000000,3196.000000,2304.364990,5158
2017-07-06,3191.000000,3233.000000,3191.000000,3227.000000,2326.716309,5535
2017-07-07,3205.000000,3260.000000,3205.000000,3250.000000,2343.299561,3508
2017-07-10,3201.000000,3205.000000,3175.000000,3176.000000,2358.896729,1483
2017-07-11,3170.000000,3230.000000,3147.000000,3212.000000,2385.635010,3974
2017-07-12,3213.000000,3280.000000,3127.000000,3280.000000,2436.140381,10218
2017-07-13,3263.000000,3280.000000,3216.000000,3240.000000,2406.431152,1419
2017-07-14,3249.000000,3269.000000,3235.000000,3240.000000,2406.431152,461
2017-07-17,3250.000000,3257.000000,3191.000000,3224.000000,2394.547607,732
2017-07-18,3201.000000,3330.000000,3186.000000,3320.000000,2465.849609,3357
2017-07-19,3316.000000,3335.000000,3265.000000,3270.000000,2428.712891,3330
2017-07-20,3269.000000,3308.000000,3256.000000,3298.000000,2449.509033,1184
2017-07-21,3289.000000,3303.000000,3251.000000,3259.000000,2420.542969,361
2017-07-24,3262.000000,3262.000000,3220.000000,3259.000000,2420.542969,1358
2017-07-25,3260.000000,3262.000000,3191.000000,3240.000000,2406.431152,6336
2017-07-26,3240.000000,3276.000000,3232.000000,3274.000000,2431.684082,869
2017-07-27,3284.000000,3288.000000,3255.000000,3273.000000,2430.941162,323
2017-07-28,3245.000000,3272.000000,3197.000000,3220.000000,2391.576660,904
2017-07-31,3221.000000,3330.000000,3181.000000,3325.000000,2469.562744,1974
2017-08-01,3315.000000,3333.000000,3278.000000,3319.000000,2465.106689,879
2017-08-02,3321.000000,3345.000000,3284.000000,3313.000000,2460.650391,3043
2017-08-03,3308.000000,3312.000000,3285.000000,3306.000000,2455.451172,2888
2017-08-04,3286.000000,3313.000000,3258.000000,3305.000000,2454.708496,1495
2017-08-07,3305.000000,3311.000000,3282.000000,3311.000000,2459.165039,3379
2017-08-08,3304.000000,3317.000000,3275.000000,3312.000000,2459.907471,16015
2017-08-09,3300.000000,3305.000000,3273.000000,3296.000000,2448.023926,9679
2017-08-10,3279.000000,3281.000000,3262.000000,3281.000000,2436.883057,1371
2017-08-11,3264.000000,3296.000000,3197.000000,3271.000000,2429.455811,3892
2017-08-14,3271.000000,3317.000000,3256.000000,3306.000000,2455.451172,1639
2017-08-15,3305.000000,3330.000000,3292.000000,3330.000000,2473.276611,600
2017-08-16,3317.000000,3335.000000,3313.000000,3329.000000,2472.533691,276
2017-08-17,3336.000000,3551.000000,3336.000000,3514.000000,2609.937988,4484
2017-08-18,3515.000000,3597.000000,3515.000000,3561.000000,2644.846191,10100
2017-08-21,3558.000000,3558.000000,3506.000000,3530.000000,2621.821777,964
2017-08-22,3527.000000,3531.000000,3510.000000,3514.000000,2609.937988,889
2017-08-23,3529.000000,3539.000000,3489.000000,3497.000000,2597.312012,1512
2017-08-24,3502.000000,3528.000000,3494.000000,3496.000000,2596.568848,1087
2017-08-25,3502.000000,3524.000000,3490.000000,3506.000000,2603.996338,887
2017-08-28,3496.000000,3530.000000,3496.000000,3523.000000,2616.622559,742
2017-08-29,3513.000000,3524.000000,3495.000000,3512.000000,2608.452881,1900
2017-08-30,3519.000000,3555.000000,3451.000000,3553.000000,2638.904053,17554
2017-08-31,3523.000000,3546.000000,3503.000000,3530.000000,2621.821777,5779
2017-09-01,3546.000000,3546.000000,3477.000000,3520.000000,2614.394287,15552
2017-09-04,3535.000000,3535.000000,3501.000000,3525.000000,2618.108154,725
2017-09-05,3505.000000,3530.000000,3505.000000,3526.000000,2618.850830,838
2017-09-06,3506.000000,3584.000000,3506.000000,3583.000000,2661.186035,2563
2017-09-07,3583.000000,3689.000000,3583.000000,3623.000000,2690.895264,2973
2017-09-08,3637.000000,3661.000000,3604.000000,3611.000000,2681.982422,3459
2017-09-11,3561.000000,3615.000000,3561.000000,3606.000000,2678.269043,30243
2017-09-12,3619.000000,3651.000000,3585.000000,3641.000000,2704.264404,8019
2017-09-13,3669.000000,3670.000000,3638.000000,3664.000000,2721.346924,10841
2017-09-14,3668.000000,3670.000000,3610.000000,3615.000000,2684.953369,8719
2017-09-15,3613.000000,3658.000000,3611.000000,3658.000000,2716.890625,23406
2017-09-18,3618.000000,3697.000000,3618.000000,3650.000000,2710.948730,7591
2017-09-19,3662.000000,3686.000000,3620.000000,3651.000000,2711.691895,7122
2017-09-20,3673.000000,3676.000000,3651.000000,3657.000000,2716.147949,2936
2017-09-21,3675.000000,3680.000000,3611.000000,3611.000000,2681.982422,8343
2017-09-22,3621.000000,3660.000000,3571.000000,3657.000000,2716.147949,23037
2017-09-25,3405.000000,3452.000000,3400.000000,3450.000000,2738.372070,14978
2017-09-26,3450.000000,3459.000000,3420.000000,3435.000000,2726.466309,2609
2017-09-27,3435.000000,3435.000000,3400.000000,3420.000000,2714.560547,4596
2017-09-28,3422.000000,3422.000000,3380.000000,3418.000000,2712.972900,3380
2017-09-29,3425.000000,3433.000000,3400.000000,3419.000000,2713.766357,1797
2017-10-02,3421.000000,3467.000000,3399.000000,3454.000000,2741.547363,2894
2017-10-03,3460.000000,3542.000000,3343.000000,3530.000000,2801.870850,7040
2017-10-04,3525.000000,3527.000000,3489.000000,3514.000000,2789.171387,6607
2017-10-05,3514.000000,3517.000000,3495.000000,3504.000000,2781.233398,604
2017-10-06,3510.000000,3539.000000,3510.000000,3527.000000,2799.489990,1829
2017-10-09,3535.000000,3555.000000,3527.000000,3550.000000,2817.745605,908
2017-10-10,3555.000000,3564.000000,3505.000000,3537.000000,2807.427002,928
2017-10-11,3549.000000,3549.000000,3512.000000,3534.000000,2805.045654,1741
2017-10-12,3521.000000,3539.000000,3510.000000,3510.000000,2785.996094,913
2017-10-13,3515.000000,3520.000000,3502.000000,3509.000000,2785.202637,512
2017-10-16,3516.000000,3537.000000,3503.000000,3532.000000,2803.458252,1989
2017-10-17,3532.000000,3556.000000,3521.000000,3552.000000,2819.333008,2830
2017-10-18,3551.000000,3569.000000,3503.000000,3569.000000,2832.826172,2002
2017-10-19,3562.000000,3562.000000,3539.000000,3554.000000,2820.920410,1295
2017-10-20,3544.000000,3586.000000,3544.000000,3560.000000,2825.682617,1374
2017-10-23,3565.000000,3586.000000,3565.000000,3586.000000,2846.319580,1096
2017-10-24,3568.000000,3585.000000,3560.000000,3565.000000,2829.651611,1145
2017-10-25,3560.000000,3575.000000,3560.000000,3568.000000,2832.032715,978
2017-10-26,3560.000000,3607.000000,3555.000000,3578.000000,2839.969482,3525
2017-10-27,3598.000000,3619.000000,3580.000000,3606.000000,2862.194580,5234
2017-10-30,3607.000000,3621.000000,3600.000000,3600.000000,2857.432129,1841
2017-10-31,3596.000000,3618.000000,3596.000000,3615.000000,2869.337891,1245
2017-11-01,3608.000000,3625.000000,3600.000000,3613.000000,2867.750732,1702
2017-11-02,3617.000000,3655.000000,3610.000000,3649.000000,2896.324707,2486
2017-11-03,3660.000000,3687.000000,3647.000000,3675.000000,2916.961914,1719
2017-11-07,3675.000000,3710.000000,3665.000000,3710.000000,2944.742432,4658
2017-11-08,3703.000000,3718.000000,3600.000000,3675.000000,2916.961914,6066
2017-11-09,3682.000000,3697.000000,3677.000000,3691.000000,2929.661377,1451
2017-11-10,3694.000000,3717.000000,3691.000000,3704.000000,2939.979980,1726
2017-11-13,3710.000000,3878.000000,3706.000000,3857.000000,3061.420898,6710
2017-11-14,3857.000000,3909.000000,3821.000000,3870.000000,3071.739258,6304
2017-11-15,3880.000000,3930.000000,3825.000000,3885.000000,3083.645264,3843
2017-11-16,3900.000000,3925.000000,3880.000000,3921.000000,3112.219727,1125
2017-11-17,3904.000000,3928.000000,3858.000000,3867.000000,3069.357910,997
2017-11-20,3890.000000,3891.000000,3750.000000,3826.000000,3036.814941,1705
2017-11-21,3840.000000,3874.000000,3785.000000,3850.000000,3055.864746,1649
2017-11-22,3837.000000,3918.000000,3837.000000,3876.000000,3076.501953,837
2017-11-23,3850.000000,3897.000000,3811.000000,3821.000000,3032.846680,3294
2017-11-24,3855.000000,3889.000000,3817.000000,3852.000000,3057.451904,843
2017-11-27,3852.000000,3880.000000,3716.000000,3815.000000,3028.083984,2821
2017-11-28,3817.000000,3833.000000,3750.000000,3798.000000,3014.590576,7932
2017-11-29,3810.000000,3844.000000,3763.000000,3806.000000,3020.940674,3294
2017-11-30,3790.000000,3982.000000,3764.000000,3898.000000,3093.963867,7021
2017-12-01,3930.000000,3966.000000,3822.000000,3874.000000,3074.914551,4635
2017-12-04,3913.000000,3913.000000,3817.000000,3840.000000,3047.927246,6656
2017-12-05,3840.000000,3932.000000,3813.000000,3822.000000,3033.640381,3922
2017-12-06,3801.000000,3900.000000,3722.000000,3896.000000,3092.376465,2302
2017-12-07,4000.000000,4000.000000,3820.000000,3840.000000,3047.927246,2538
2017-12-08,3858.000000,3892.000000,3817.000000,3836.000000,3044.752686,2837
2017-12-11,3865.000000,3894.000000,3856.000000,3869.000000,3070.945557,3418
2017-12-12,3920.000000,3920.000000,3865.000000,3881.000000,3080.470215,2248
2017-12-13,3890.000000,3912.000000,3851.000000,3851.000000,3056.658691,2447
2017-12-14,3864.000000,3890.000000,3842.000000,3844.000000,3051.102295,540
2017-12-15,3831.000000,3958.000000,3812.000000,3958.000000,3141.587891,1363
2017-12-18,3938.000000,3938.000000,3850.000000,3890.000000,3087.614014,1101
2017-12-19,3831.000000,3861.000000,3778.000000,3830.000000,3039.989990,2998
2017-12-20,3818.000000,3879.000000,3809.000000,3816.000000,3028.877930,3946
2017-12-21,3860.000000,3860.000000,3807.000000,3835.000000,3043.958740,4017
2017-12-22,3838.000000,3878.000000,3794.000000,3829.000000,3039.196533,1621
2017-12-25,3790.000000,3875.000000,3788.000000,3848.000000,3054.277832,1789
2017-12-26,3848.000000,3885.000000,3807.000000,3838.000000,3046.339844,823
2017-12-27,3838.000000,3863.000000,3807.000000,3811.000000,3024.909180,1075
2017-12-28,3805.000000,3878.000000,3767.000000,3837.000000,3045.546387,1840
2017-12-29,3835.000000,3913.000000,3835.000000,3870.000000,3071.739258,2003
2018-01-03,3900.000000,3942.000000,3895.000000,3930.000000,3119.363525,588
2018-01-04,3890.000000,3994.000000,3890.000000,3991.000000,3167.781250,1035
2018-01-05,3994.000000,4000.000000,3967.000000,3985.000000,3163.018555,789
2018-01-09,3975.000000,4000.000000,3952.000000,3982.000000,3160.636963,2247
2018-01-10,3975.000000,3998.000000,3974.000000,3995.000000,3170.955566,890
2018-01-11,3985.000000,4000.000000,3943.000000,3959.000000,3142.381348,4939
2018-01-12,3959.000000,4000.000000,3943.000000,3999.000000,3174.130615,2187
2018-01-15,4005.000000,4135.000000,4005.000000,4109.000000,3261.441162,5068
2018-01-16,4109.000000,4289.000000,4058.000000,4174.000000,3313.033691,9873
2018-01-17,4132.000000,4208.000000,4109.000000,4181.000000,3318.589844,3453
2018-01-18,4145.000000,4201.000000,3951.000000,4160.000000,3301.921143,4814
2018-01-19,4168.000000,4183.000000,4122.000000,4180.000000,3317.795898,2691
2018-01-22,4067.000000,4092.000000,4045.000000,4070.000000,3319.427002,7173
2018-01-24,4014.000000,4039.000000,3989.000000,4009.000000,3269.676270,1382
2018-01-25,4001.000000,4075.000000,3990.000000,4050.000000,3303.115234,1595
2018-01-26,4049.000000,4085.000000,4029.000000,4082.000000,3329.213867,1987
2018-01-29,4089.000000,4119.000000,4089.000000,4110.000000,3352.050537,4253
2018-01-30,4105.000000,4127.000000,4074.000000,4074.000000,3322.689697,1393
2018-01-31,4095.000000,4175.000000,4081.000000,4124.000000,3363.468750,10875
2018-02-01,4124.000000,4159.000000,4097.000000,4131.000000,3369.177734,6819
2018-02-02,4129.000000,4171.000000,4105.000000,4105.000000,3347.972412,2304
2018-02-05,4105.000000,4148.000000,4001.000000,4110.000000,3352.050537,2895
2018-02-06,4110.000000,4122.000000,3920.000000,4111.000000,3352.866211,2119
2018-02-07,4100.000000,4177.000000,4100.000000,4160.000000,3392.829834,7225
2018-02-08,4165.000000,4236.000000,4165.000000,4229.000000,3449.104736,3861
2018-02-09,4205.000000,4244.000000,4170.000000,4225.000000,3445.842529,9995
2018-02-12,4229.000000,4319.000000,4224.000000,4303.000000,3509.458740,17231
2018-02-13,4325.000000,4356.000000,4291.000000,4292.000000,3500.486572,1054
2018-02-14,4311.000000,4335.000000,4238.000000,4294.000000,3502.117676,978
2018-02-15,4293.000000,4300.000000,4259.000000,4270.000000,3482.543945,2531
2018-02-16,4320.000000,4331.000000,4213.000000,4240.000000,3458.076416,1219
2018-02-19,4232.000000,4242.000000,4176.000000,4176.000000,3405.879150,745
2018-02-20,4166.000000,4207.000000,4165.000000,4169.000000,3400.169922,821
2018-02-21,4190.000000,4231.000000,4178.000000,4216.000000,3438.502441,826
2018-02-22,4200.000000,4275.000000,4200.000000,4255.000000,3470.310059,701
2018-02-26,4255.000000,4300.000000,4200.000000,4206.000000,3430.346680,1151
2018-02-27,4236.000000,4248.000000,4199.000000,4222.000000,3443.396240,578
2018-02-28,4200.000000,4250.000000,4188.000000,4212.000000,3435.239990,2662
2018-03-01,4191.000000,4260.000000,4140.000000,4170.000000,3400.985596,8500
2018-03-02,4190.000000,4199.000000,4123.000000,4150.000000,3384.673828,12746
2018-03-05,4150.000000,4276.000000,4150.000000,4180.000000,3409.141602,11198
2018-03-06,4195.000000,4270.000000,4195.000000,4219.000000,3440.948975,10988
2018-03-07,4236.000000,4275.000000,4219.000000,4249.000000,3465.416992,10308
2018-03-09,4260.000000,4280.000000,4224.000000,4225.000000,3445.842529,2018
2018-03-12,4261.000000,4261.000000,4180.000000,4201.000000,3426.268555,14536
2018-03-13,4211.000000,4299.000000,4090.000000,4160.000000,3392.829834,12425
2018-03-14,4177.000000,4178.000000,4061.000000,4105.000000,3347.972412,27606
2018-03-15,4110.000000,4152.000000,4043.000000,4124.000000,3363.468750,7741
2018-03-16,4108.000000,4250.000000,4103.000000,4250.000000,3466.232666,67532
2018-03-19,4250.000000,4312.000000,4236.000000,4250.000000,3466.232666,27378
2018-03-20,4270.000000,4284.000000,4230.000000,4244.000000,3461.338623,1584
2018-03-21,4255.000000,4288.000000,4208.000000,4245.000000,3462.154785,15896
2018-03-22,4256.000000,4256.000000,4200.000000,4218.000000,3440.133301,18004
2018-03-23,4225.000000,4284.000000,4175.000000,4235.000000,3453.998535,14154
2018-03-26,4240.000000,4263.000000,4200.000000,4240.000000,3458.076416,1377
2018-03-27,4271.000000,4279.000000,4202.000000,4259.000000,3473.572510,2090
2018-03-28,4254.000000,4264.000000,4143.000000,4235.000000,3453.998535,5485
2018-03-29,4210.000000,4217.000000,4145.000000,4212.000000,3435.239990,3228
2018-03-30,4212.000000,4212.000000,4151.000000,4158.000000,3391.198486,1017
2018-04-02,4167.000000,4220.000000,4166.000000,4180.000000,3409.141602,3963
2018-04-03,4158.000000,4190.000000,4152.000000,4190.000000,3417.297363,2073
2018-04-04,4145.000000,4165.000000,4077.000000,4151.000000,3385.489502,3488
2018-04-05,4145.000000,4181.000000,4126.000000,4151.000000,3385.489502,7527
2018-04-06,4155.000000,4168.000000,4152.000000,4158.000000,3391.198486,725
2018-04-09,4120.000000,4145.000000,4018.000000,4020.000000,3278.647949,8197
2018-04-10,3931.000000,4106.000000,3715.000000,4074.000000,3322.689697,15714
2018-04-11,3951.000000,4200.000000,3951.000000,4200.000000,3425.453369,6329
2018-04-12,4220.000000,4290.000000,4100.000000,4275.000000,3486.622314,5371
2018-04-13,4245.000000,4329.000000,4166.000000,4300.000000,3507.011475,6853
2018-04-16,4293.000000,4340.000000,4252.000000,4302.000000,3508.642578,18616
2018-04-17,4262.000000,4331.000000,4250.000000,4273.000000,3484.990967,7309
2018-04-18,4270.000000,4321.000000,4268.000000,4299.000000,3506.196045,1199
2018-04-19,4252.000000,4305.000000,4228.000000,4250.000000,3466.232666,1197
2018-04-20,4233.000000,4285.000000,4233.000000,4247.000000,3463.785645,399
2018-04-23,4245.000000,4275.000000,4228.000000,4275.000000,3486.622314,525
2018-04-24,4260.000000,4272.000000,4209.000000,4264.000000,3477.650146,1172
2018-04-25,4235.000000,4255.000000,4201.000000,4253.000000,3468.678711,4216
2018-04-26,4255.000000,4281.000000,4245.000000,4280.000000,3490.699707,8722
2018-04-27,4270.000000,4310.000000,4270.000000,4299.000000,3506.196045,763
2018-04-30,4332.000000,4347.000000,4291.000000,4344.000000,3542.897461,605
2018-05-02,4336.000000,4381.000000,4290.000000,4381.000000,3573.073975,2395
2018-05-03,4396.000000,4396.000000,4329.000000,4350.000000,3547.790283,518
2018-05-04,4355.000000,4386.000000,4332.000000,4370.000000,3564.102295,568
2018-05-07,4344.000000,4434.000000,4311.000000,4370.000000,3564.102295,2678
2018-05-08,4350.000000,4399.000000,4339.000000,4372.000000,3565.733643,655
2018-05-10,4343.000000,4387.000000,4289.000000,4300.000000,3507.011475,6204
2018-05-11,4345.000000,4345.000000,4283.000000,4300.000000,3507.011475,14540
2018-05-14,4315.000000,4330.000000,4291.000000,4330.000000,3531.478760,11992
2018-05-15,4317.000000,4362.000000,4269.000000,4332.000000,3533.110352,8675
2018-05-16,4393.000000,4393.000000,4302.000000,4334.000000,3534.741211,1291
2018-05-17,4353.000000,4353.000000,4283.000000,4310.000000,3515.167480,7215
2018-05-18,4315.000000,4315.000000,4242.000000,4290.000000,3498.856201,3685
2018-05-21,4309.000000,4325.000000,4282.000000,4300.000000,3507.011475,1933
2018-05-22,4296.000000,4317.000000,4284.000000,4305.000000,3511.089600,162
2018-05-23,4336.000000,4336.000000,4262.000000,4279.000000,3489.884277,1530
2018-05-24,4304.000000,4304.000000,4232.000000,4288.000000,3497.224365,1530
2018-05-25,4290.000000,4291.000000,4230.000000,4275.000000,3486.622314,1445
2018-05-28,4299.000000,4305.000000,4268.000000,4305.000000,3511.089600,2151
2018-05-29,4315.000000,4315.000000,4275.000000,4315.000000,3519.245361,9522
2018-05-30,4319.000000,4343.000000,4300.000000,4337.000000,3537.188232,3229
2018-05-31,4337.000000,4340.000000,4317.000000,4333.000000,3533.926270,821
2018-06-01,4339.000000,4355.000000,4307.000000,4340.000000,3539.634766,508
2018-06-04,4330.000000,4365.000000,4325.000000,4351.000000,3548.606201,1580
2018-06-05,4334.000000,4335.000000,4330.000000,4335.000000,3535.556885,154
2018-06-06,4340.000000,4379.000000,4340.000000,4377.000000,3569.811523,1124
2018-06-07,4388.000000,4396.000000,4356.000000,4389.000000,3579.598877,1222
2018-06-08,4385.000000,4390.000000,4360.000000,4384.000000,3575.520752,1813
2018-06-11,4395.000000,4431.000000,4390.000000,4423.000000,3607.328369,4094
2018-06-13,4274.000000,4290.000000,4211.000000,4265.000000,3630.310303,5005
2018-06-14,4265.000000,4265.000000,4180.000000,4180.000000,3557.959717,2679
2018-06-15,4175.000000,4255.000000,4121.000000,4198.000000,3573.280762,6013
2018-06-18,4235.000000,4240.000000,4162.000000,4239.000000,3608.179932,1320
2018-06-19,4259.000000,4281.000000,4200.000000,4280.000000,3643.078369,1248
2018-06-20,4282.000000,4300.000000,4229.000000,4297.000000,3657.548828,1597
2018-06-21,4305.000000,4316.000000,4253.000000,4297.000000,3657.548828,1061
2018-06-22,4280.000000,4296.000000,4208.000000,4296.000000,3656.697266,5774
2018-06-25,4255.000000,4304.000000,4251.000000,4303.000000,3662.656006,753
2018-06-26,4319.000000,4319.000000,4249.000000,4318.000000,3675.423584,879
2018-06-27,4308.000000,4540.000000,4273.000000,4362.000000,3712.875732,3210
2018-06-28,4397.000000,4399.000000,4315.000000,4315.000000,3672.869629,718
2018-06-29,4334.000000,4380.000000,4320.000000,4350.000000,3702.661133,1680
2018-07-02,4350.000000,4350.000000,4284.000000,4345.000000,3698.405518,1023
2018-07-03,4343.000000,4382.000000,4295.000000,4332.000000,3687.340088,2689
2018-07-04,4374.000000,4374.000000,4329.000000,4353.000000,3705.215088,822
2018-07-05,4332.000000,4385.000000,4313.000000,4379.000000,3727.345947,2954
2018-07-06,4392.000000,4399.000000,4346.000000,4383.000000,3730.750732,3873
2018-07-09,4390.000000,4390.000000,4205.000000,4373.000000,3722.238525,10689
2018-07-10,4376.000000,4384.000000,4329.000000,4351.000000,3703.512451,1684
2018-07-11,4355.000000,4376.000000,4306.000000,4350.000000,3702.661133,1409
2018-07-12,4358.000000,4387.000000,4350.000000,4386.000000,3733.303955,557
2018-07-13,4385.000000,4400.000000,4372.000000,4384.000000,3731.601807,367
2018-07-16,4407.000000,4447.000000,4368.000000,4401.000000,3746.071777,288
2018-07-17,4448.000000,4448.000000,4354.000000,4414.000000,3757.136963,411
2018-07-18,4409.000000,4420.000000,4390.000000,4416.000000,3758.839600,399
2018-07-19,4415.000000,4437.000000,4367.000000,4389.000000,3735.858154,312
2018-07-20,4388.000000,4388.000000,4365.000000,4384.000000,3731.601807,209
2018-07-23,4365.000000,4398.000000,4329.000000,4381.000000,3729.048096,523
2018-07-24,4386.000000,4428.000000,4386.000000,4404.000000,3748.625244,156
2018-07-25,4424.000000,4428.000000,4360.000000,4410.000000,3753.732422,604
2018-07-26,4410.000000,4449.000000,4409.000000,4411.000000,3754.583984,211
2018-07-27,4372.000000,4476.000000,4372.000000,4473.000000,3807.357178,393
2018-07-30,4412.000000,4579.000000,4412.000000,4542.000000,3866.089600,975
2018-07-31,4517.000000,4555.000000,4491.000000,4540.000000,3864.387207,905
2018-08-01,4571.000000,4578.000000,4454.000000,4480.000000,3813.315674,620
2018-08-02,4470.000000,4470.000000,4351.000000,4400.000000,3745.220947,3573
2018-08-03,4365.000000,4416.000000,4300.000000,4415.000000,3757.988525,1785
2018-08-06,4428.000000,4450.000000,4407.000000,4422.000000,3763.946533,440
2018-08-07,4422.000000,4444.000000,4362.000000,4418.000000,3760.542236,1190
2018-08-08,4450.000000,4450.000000,4251.000000,4388.000000,3735.006592,8082
2018-08-09,4399.000000,4431.000000,4253.000000,4431.000000,3771.607178,1966
2018-08-10,4352.000000,4425.000000,4190.000000,4420.000000,3762.244629,1832
2018-08-13,4439.000000,4450.000000,4369.000000,4450.000000,3787.779785,988
2018-08-14,4481.000000,4501.000000,4439.000000,4482.000000,3815.018066,1029
2018-08-15,4499.000000,4503.000000,4432.000000,4495.000000,3826.083252,918
2018-08-16,4524.000000,4524.000000,4412.000000,4469.000000,3803.952393,2282
2018-08-17,4497.000000,4498.000000,4389.000000,4485.000000,3817.571289,1146
2018-08-20,4524.000000,4546.000000,4448.000000,4500.000000,3830.339355,613
2018-08-21,4539.000000,4548.000000,4256.000000,4515.000000,3843.106689,1254
2018-08-22,4547.000000,4554.000000,4477.000000,4541.000000,3865.237793,383
2018-08-23,4501.000000,4556.000000,4501.000000,4550.000000,3872.898438,902
2018-08-24,4549.000000,4565.000000,4490.000000,4565.000000,3885.666260,1546
2018-08-27,4565.000000,4639.000000,4532.000000,4618.000000,3930.779053,1917
2018-08-28,4640.000000,4671.000000,4586.000000,4639.000000,3948.654785,2858
2018-08-29,4649.000000,4649.000000,4586.000000,4600.000000,3915.458008,3530
2018-08-30,4620.000000,4620.000000,4584.000000,4620.000000,3932.482178,1327
2018-08-31,4612.000000,4621.000000,4581.000000,4604.000000,3918.862549,1441
2018-09-03,4606.000000,4648.000000,4590.000000,4599.000000,3914.606445,2170
2018-09-04,4577.000000,4610.000000,4557.000000,4599.000000,3914.606445,4897
2018-09-05,4593.000000,4635.000000,4564.000000,4600.000000,3915.458008,1411
2018-09-06,4649.000000,4649.000000,4535.000000,4615.000000,3928.225586,3516
2018-09-07,4645.000000,4650.000000,4478.000000,4499.000000,3829.488281,9844
2018-09-10,4497.000000,4541.000000,4410.000000,4528.000000,3854.172607,4831
2018-09-11,4550.000000,4575.000000,4463.000000,4570.000000,3889.922363,2099
2018-09-12,4565.000000,4590.000000,4452.000000,4590.000000,3906.946045,9391
2018-09-13,4523.000000,4642.000000,4523.000000,4600.000000,3915.458008,10652
2018-09-14,4600.000000,4630.000000,4590.000000,4620.000000,3932.482178,6202
2018-09-17,4630.000000,4698.000000,4602.000000,4667.000000,3972.487305,1198
2018-09-18,4691.000000,4750.000000,4685.000000,4750.000000,4043.135986,674
2018-09-19,4749.000000,4800.000000,4732.000000,4779.000000,4067.820801,817
2018-09-20,4779.000000,4817.000000,4752.000000,4763.000000,4054.201172,904
2018-09-21,4752.000000,4815.000000,4750.000000,4760.000000,4051.647705,3142
2018-09-24,4757.000000,4798.000000,4709.000000,4735.000000,4030.367676,2644
2018-09-25,4740.000000,4745.000000,4702.000000,4713.000000,4011.642334,1539
2018-09-26,4701.000000,4717.000000,4666.000000,4666.000000,3971.636475,1208
2018-09-27,4727.000000,4727.000000,4639.000000,4693.000000,3994.618164,2431
2018-09-28,4695.000000,4709.000000,4667.000000,4686.000000,3988.659668,862
2018-10-01,4699.000000,4700.000000,4651.000000,4659.000000,3965.677979,797
2018-10-02,4660.000000,4685.000000,4626.000000,4646.000000,3954.612793,708
2018-10-03,4631.000000,4680.000000,4624.000000,4663.000000,3969.082764,2152
2018-10-04,4666.000000,4668.000000,4583.000000,4619.000000,3931.630615,4484
2018-10-05,4628.000000,4628.000000,4589.000000,4616.000000,3929.077148,678
2018-10-08,4628.000000,4628.000000,4550.000000,4609.000000,3923.118652,2272
2018-10-09,4600.000000,4640.000000,4590.000000,4629.000000,3940.142578,685
2018-10-10,4627.000000,4779.000000,4582.000000,4630.000000,3940.993408,1626
2018-10-11,4579.000000,4606.000000,4510.000000,4600.000000,3915.458008,2903
2018-10-12,4600.000000,4710.000000,4532.000000,4650.000000,3958.017578,978
2018-10-15,4622.000000,4710.000000,4602.000000,4620.000000,3932.482178,534
2018-10-16,4627.000000,4640.000000,4575.000000,4640.000000,3949.505127,3888
2018-10-17,4653.000000,4681.000000,4605.000000,4669.000000,3974.189697,24714
2018-10-18,4674.000000,4712.000000,4631.000000,4640.000000,3949.505127,10610
2018-10-19,4620.000000,4693.000000,4620.000000,4640.000000,3949.505127,292
2018-10-22,4640.000000,4669.000000,4576.000000,4600.000000,3915.458008,2567
2018-10-23,4592.000000,4624.000000,4543.000000,4550.000000,3872.898438,3974
2018-10-24,4580.000000,4609.000000,4539.000000,4550.000000,3872.898438,6454
2018-10-25,4567.000000,4568.000000,4519.000000,4536.000000,3860.981934,1447
2018-10-26,4549.000000,4558.000000,4500.000000,4502.000000,3832.041260,1446
2018-10-29,4505.000000,4508.000000,4472.000000,4497.000000,3862.100586,1572
2018-10-30,4502.000000,4509.000000,4466.000000,4481.000000,3848.359131,1165
2018-10-31,4490.000000,4549.000000,4472.000000,4540.000000,3899.029785,1074
2018-11-01,4534.000000,4550.000000,4450.000000,4546.000000,3904.182617,4697
2018-11-02,4556.000000,4574.000000,4504.000000,4570.000000,3924.794434,2201
2018-11-06,4554.000000,4564.000000,4520.000000,4552.000000,3909.335205,4886
2018-11-07,4520.000000,4554.000000,4520.000000,4540.000000,3899.029785,1870
2018-11-08,4550.000000,4564.000000,4524.000000,4540.000000,3899.029785,2525
2018-11-09,4550.000000,4578.000000,4522.000000,4550.000000,3907.617432,492
2018-11-12,4568.000000,4628.000000,4556.000000,4616.000000,3964.299561,975
2018-11-13,4634.000000,4634.000000,4556.000000,4624.000000,3971.170410,1777
2018-11-14,4596.000000,4620.000000,4584.000000,4620.000000,3967.734863,1180
2018-11-15,4628.000000,4648.000000,4558.000000,4584.000000,3936.817383,3258
2018-11-16,4630.000000,4630.000000,4566.000000,4610.000000,3959.146484,887
2018-11-19,4626.000000,4640.000000,4588.000000,4634.000000,3979.758301,931
2018-11-20,4644.000000,4646.000000,4584.000000,4598.000000,3948.840820,1593
2018-11-21,4572.000000,4628.000000,4572.000000,4600.000000,3950.558105,2511
2018-11-22,4640.000000,4648.000000,4590.000000,4630.000000,3976.322998,499
2018-11-23,4630.000000,4700.000000,4602.000000,4690.000000,4027.851318,1554
2018-11-26,4698.000000,4750.000000,4606.000000,4676.000000,4015.828857,435
2018-11-27,4682.000000,4694.000000,4626.000000,4646.000000,3990.063965,3461
2018-11-28,4698.000000,4698.000000,4622.000000,4648.000000,3991.781738,3284
2018-11-29,4666.000000,4674.000000,4622.000000,4640.000000,3984.911377,3107
2018-11-30,4628.000000,4646.000000,4584.000000,4620.000000,3967.734863,1719
2018-12-03,4648.000000,4660.000000,4606.000000,4610.000000,3959.146484,1426
2018-12-04,4642.000000,4642.000000,4580.000000,4630.000000,3976.322998,669
2018-12-05,4630.000000,4630.000000,4580.000000,4600.000000,3950.558105,4977
2018-12-06,4594.000000,4600.000000,4580.000000,4600.000000,3950.558105,414
2018-12-07,4614.000000,4618.000000,4580.000000,4600.000000,3950.558105,532
2018-12-10,4646.000000,4646.000000,4580.000000,4590.000000,3941.970459,5584
2018-12-11,4582.000000,4594.000000,4550.000000,4570.000000,3924.794434,3144
2018-12-12,4644.000000,4644.000000,4506.000000,4570.000000,3924.794434,20285
2018-12-13,4530.000000,4568.000000,4526.000000,4568.000000,3923.076660,512
2018-12-14,4522.000000,4570.000000,4450.000000,4520.000000,3881.853027,15003
2018-12-17,4492.000000,4570.000000,4440.000000,4482.000000,3849.218506,7279
2018-12-18,4458.000000,4468.000000,4340.000000,4370.000000,3753.031006,12410
2018-12-19,4374.000000,4500.000000,4328.000000,4440.000000,3813.147705,3702
2018-12-20,4438.000000,4464.000000,4366.000000,4440.000000,3813.147705,2565
2018-12-21,4470.000000,4536.000000,4440.000000,4536.000000,3895.594482,1942
2018-12-24,4500.000000,4542.000000,4474.000000,4540.000000,3899.029785,917
2018-12-25,4502.000000,4568.000000,4462.000000,4550.000000,3907.617432,2738
2018-12-26,4530.000000,4592.000000,4526.000000,4580.000000,3933.382324,23663
2018-12-27,4588.000000,4636.000000,4558.000000,4616.000000,3964.299561,16007
2018-12-28,4618.000000,4630.000000,4404.000000,4600.000000,3950.558105,9357
2019-01-03,4700.000000,4724.000000,4600.000000,4692.000000,4029.569580,1208
2019-01-04,4668.000000,4700.000000,4656.000000,4688.000000,4026.134521,182
2019-01-08,4720.000000,4720.000000,4592.000000,4680.000000,4019.263916,1483
2019-01-09,4716.000000,4718.000000,4634.000000,4664.000000,4005.522705,3898
2019-01-10,4674.000000,4676.000000,4506.000000,4650.000000,3993.499512,13821
2019-01-11,4648.000000,4704.000000,4600.000000,4680.000000,4019.263916,3945
2019-01-14,4680.000000,4698.000000,4658.000000,4682.000000,4020.982178,267
2019-01-15,4660.000000,4696.000000,4636.000000,4684.000000,4022.699463,979
2019-01-16,4688.000000,4688.000000,4646.000000,4666.000000,4007.240479,544
2019-01-17,4606.000000,4660.000000,4606.000000,4650.000000,3993.499512,314
2019-01-18,4700.000000,4700.000000,4624.000000,4686.000000,4024.416748,742
2019-01-21,4690.000000,4716.000000,4636.000000,4678.000000,4017.546631,2428
2019-01-22,4632.000000,4678.000000,4632.000000,4660.000000,4002.087402,1296
2019-01-23,4680.000000,4686.000000,4652.000000,4678.000000,4017.546631,2004
2019-01-24,4678.000000,4706.000000,4654.000000,4664.000000,4005.522705,5314
2019-01-25,4690.000000,4690.000000,4652.000000,4690.000000,4027.851318,3093
2019-01-28,4698.000000,4714.000000,4658.000000,4682.000000,4020.982178,943
2019-01-29,4708.000000,4710.000000,4662.000000,4688.000000,4026.134521,2147
2019-01-30,4688.000000,4688.000000,4654.000000,4668.000000,4008.958252,3251
2019-01-31,4678.000000,4678.000000,4640.000000,4658.000000,4000.369629,1200
2019-02-01,4634.000000,4670.000000,4606.000000,4670.000000,4010.676025,1527
2019-02-04,4670.000000,4678.000000,4614.000000,4654.000000,3996.934570,1516
2019-02-05,4678.000000,4714.000000,4620.000000,4660.000000,4002.087402,3498
2019-02-06,4674.000000,4686.000000,4654.000000,4668.000000,4008.958252,784
2019-02-07,4696.000000,4696.000000,4652.000000,4656.000000,3998.651855,556
2019-02-08,4660.000000,4672.000000,4640.000000,4670.000000,4010.676025,1607
2019-02-11,4688.000000,4700.000000,4662.000000,4700.000000,4036.440430,3662
2019-02-12,4684.000000,4756.000000,4680.000000,4740.000000,4070.792725,604
2019-02-13,4760.000000,4806.000000,4700.000000,4730.000000,4062.205078,958
2019-02-14,4700.000000,4760.000000,4700.000000,4750.000000,4079.381104,266
2019-02-15,4754.000000,4850.000000,4742.000000,4800.000000,4122.321777,1632
2019-02-18,4800.000000,4890.000000,4774.000000,4794.000000,4117.169434,1854
2019-02-19,4798.000000,4800.000000,4760.000000,4780.000000,4105.145996,730
2019-02-20,4754.000000,4814.000000,4734.000000,4814.000000,4134.345215,2462
2019-02-21,4800.000000,4800.000000,4740.000000,4744.000000,4074.227783,1801
2019-02-22,4748.000000,4786.000000,4738.000000,4776.000000,4101.710449,1196
2019-02-25,4750.000000,4780.000000,4738.000000,4750.000000,4079.381104,1736
2019-02-26,4748.000000,4778.000000,4712.000000,4712.000000,4046.745605,2232
2019-02-27,4736.000000,4750.000000,4706.000000,4720.000000,4053.616699,1778
2019-02-28,4720.000000,4736.000000,4706.000000,4716.000000,4050.181641,645
2019-03-01,4718.000000,4732.000000,4678.000000,4716.000000,4050.181641,3276
2019-03-04,4718.000000,4720.000000,4690.000000,4710.000000,4045.028809,1516
2019-03-05,4712.000000,4718.000000,4682.000000,4710.000000,4045.028809,1334
2019-03-06,4680.000000,4710.000000,4680.000000,4694.000000,4031.287354,6808
2019-03-07,4710.000000,4712.000000,4692.000000,4700.000000,4036.440430,615
2019-03-11,4700.000000,4732.000000,4690.000000,4710.000000,4045.028809,1239
2019-03-12,4720.000000,4720.000000,4692.000000,4698.000000,4034.722412,2430
2019-03-13,4714.000000,4722.000000,4696.000000,4700.000000,4036.440430,1621
2019-03-14,4708.000000,4716.000000,4690.000000,4694.000000,4031.287354,1300
2019-03-15,4698.000000,4700.000000,4682.000000,4698.000000,4034.722412,1167
2019-03-18,4710.000000,4710.000000,4554.000000,4692.000000,4029.569580,4625
2019-03-19,4700.000000,4714.000000,4696.000000,4700.000000,4036.440430,1673
2019-03-20,4712.000000,4716.000000,4676.000000,4700.000000,4036.440430,5009
2019-03-21,4582.000000,4606.000000,4542.000000,4594.000000,4057.638672,6190
2019-03-22,4596.000000,4600.000000,4568.000000,4596.000000,4059.405029,1571
2019-03-25,4562.000000,4594.000000,4516.000000,4544.000000,4013.475586,2411
2019-03-26,4550.000000,4572.000000,4490.000000,4512.000000,3985.212158,3622
2019-03-27,4532.000000,4564.000000,4480.000000,4524.000000,3995.810791,1422
2019-03-28,4544.000000,4552.000000,4424.000000,4502.000000,3976.379639,9944
2019-03-29,4508.000000,4548.000000,4428.000000,4546.000000,4015.242432,2350
2019-04-01,4542.000000,4580.000000,4498.000000,4542.000000,4011.709961,1454
2019-04-02,4528.000000,4576.000000,4464.000000,4526.000000,3997.577637,2589
2019-04-03,4552.000000,4566.000000,4524.000000,4554.000000,4022.308105,1246
2019-04-04,4578.000000,4580.000000,4518.000000,4530.000000,4001.110596,1309
2019-04-05,4548.000000,4564.000000,4520.000000,4562.000000,4029.374268,386
2019-04-08,4574.000000,4574.000000,4530.000000,4552.000000,4020.541748,758
2019-04-09,4544.000000,4560.000000,4538.000000,4556.000000,4024.074951,393
2019-04-10,4544.000000,4556.000000,4518.000000,4554.000000,4022.308105,724
2019-04-11,4560.000000,4560.000000,4532.000000,4550.000000,4018.775146,277
2019-04-12,4568.000000,4572.000000,4520.000000,4542.000000,4011.709961,765
2019-04-15,4522.000000,4562.000000,4516.000000,4558.000000,4025.841064,2132
2019-04-16,4560.000000,4560.000000,4506.000000,4560.000000,4027.607910,3510
2019-04-17,4564.000000,4564.000000,4510.000000,4536.000000,4006.409912,5698
2019-04-18,4530.000000,4530.000000,4490.000000,4512.000000,3985.212158,3740
2019-04-19,4500.000000,4522.000000,4476.000000,4520.000000,3992.277832,2380
2019-04-22,4518.000000,4540.000000,4510.000000,4540.000000,4009.943115,1305
2019-04-23,4544.000000,4550.000000,4532.000000,4548.000000,4017.009277,347
2019-04-24,4544.000000,4554.000000,4500.000000,4504.000000,3978.145752,2666
2019-04-25,4532.000000,4532.000000,4494.000000,4500.000000,3974.613281,3649
2019-04-26,4506.000000,4524.000000,4470.000000,4480.000000,3956.948242,4108
2019-04-29,4510.000000,4510.000000,4484.000000,4490.000000,3965.780518,8454
2019-04-30,4500.000000,4530.000000,4470.000000,4500.000000,3974.613281,3513
2019-05-02,4522.000000,4526.000000,4486.000000,4522.000000,3994.044678,739
2019-05-03,4526.000000,4536.000000,4500.000000,4526.000000,3997.577637,1339
2019-05-06,4516.000000,4516.000000,4426.000000,4510.000000,3983.445313,2400
2019-05-07,4500.000000,4526.000000,4478.000000,4520.000000,3992.277832,4482
2019-05-08,4512.000000,4524.000000,4508.000000,4512.000000,3985.212158,1424
2019-05-10,4520.000000,4528.000000,4500.000000,4528.000000,3999.343994,1545
2019-05-13,4528.000000,4544.000000,4460.000000,4530.000000,4001.110596,10091
2019-05-14,4536.000000,4558.000000,4502.000000,4550.000000,4018.775146,1096
2019-05-15,4500.000000,4542.000000,4500.000000,4528.000000,3999.343994,455
2019-05-16,4554.000000,4554.000000,4516.000000,4552.000000,4020.541748,1539
2019-05-17,4558.000000,4574.000000,4526.000000,4560.000000,4027.607910,2794
2019-05-20,4566.000000,4566.000000,4538.000000,4544.000000,4013.475586,558
2019-05-21,4550.000000,4574.000000,4532.000000,4550.000000,4018.775146,9265
2019-05-22,4568.000000,4576.000000,4524.000000,4574.000000,4039.973389,2148
2019-05-23,4562.000000,4612.000000,4544.000000,4568.000000,4034.674072,311
2019-05-24,4574.000000,4600.000000,4554.000000,4578.000000,4043.506348,1517
2019-05-27,4576.000000,4650.000000,4554.000000,4584.000000,4048.805664,2159
2019-05-28,4620.000000,4620.000000,4554.000000,4568.000000,4034.674072,1745
2019-05-29,4574.000000,4588.000000,4560.000000,4580.000000,4045.272705,1149
2019-05-30,4594.000000,4594.000000,4570.000000,4590.000000,4054.105713,613
2019-05-31,4586.000000,4600.000000,4570.000000,4600.000000,4062.937500,599
2019-06-03,4592.000000,4612.000000,4572.000000,4612.000000,4073.536621,611
2019-06-04,4602.000000,4610.000000,4590.000000,4610.000000,4071.770020,726
2019-06-05,4600.000000,4606.000000,4586.000000,4590.000000,4054.105713,436
2019-06-06,4608.000000,4628.000000,4602.000000,4616.000000,4077.069824,514
2019-06-07,4620.000000,4634.000000,4608.000000,4634.000000,4092.968262,622
2019-06-10,4474.000000,4548.000000,4474.000000,4530.000000,4121.170410,3987
2019-06-11,4478.000000,4540.000000,4478.000000,4540.000000,4130.268066,1183
2019-06-13,4540.000000,4548.000000,4516.000000,4548.000000,4137.545898,1388
2019-06-14,4544.000000,4584.000000,4534.000000,4550.000000,4139.365234,729
2019-06-17,4544.000000,4566.000000,4524.000000,4538.000000,4128.448730,652
2019-06-18,4524.000000,4562.000000,4524.000000,4524.000000,4115.711914,427
2019-06-19,4552.000000,4562.000000,4526.000000,4526.000000,4117.531250,211
2019-06-20,4536.000000,4564.000000,4524.000000,4538.000000,4128.448730,498
2019-06-21,4548.000000,4564.000000,4514.000000,4514.000000,4106.614258,1859
2019-06-24,4522.000000,4558.000000,4520.000000,4528.000000,4119.351074,430
2019-06-25,4510.000000,4546.000000,4472.000000,4526.000000,4117.531250,389
2019-06-26,4574.000000,4574.000000,4526.000000,4552.000000,4141.184570,1203
2019-06-27,4524.000000,4574.000000,4522.000000,4560.000000,4148.462891,286
2019-06-28,4584.000000,4598.000000,4550.000000,4564.000000,4152.102051,604
2019-07-01,4556.000000,4564.000000,4534.000000,4564.000000,4152.102051,619
2019-07-02,4500.000000,4604.000000,4470.000000,4604.000000,4188.491699,4735
2019-07-03,4574.000000,4612.000000,4574.000000,4604.000000,4188.491699,2245
2019-07-04,4616.000000,4644.000000,4602.000000,4620.000000,4203.048340,1977
2019-07-05,4648.000000,4648.000000,4606.000000,4630.000000,4212.145508,3378
2019-07-08,4630.000000,4674.000000,4620.000000,4654.000000,4233.979492,1112
2019-07-09,4648.000000,4666.000000,4640.000000,4666.000000,4244.896484,3524
2019-07-10,4660.000000,4672.000000,4640.000000,4670.000000,4248.535645,3019
2019-07-11,4668.000000,4684.000000,4652.000000,4670.000000,4248.535645,1598
2019-07-12,4680.000000,4684.000000,4642.000000,4682.000000,4259.453125,2197
2019-07-15,4694.000000,4694.000000,4658.000000,4660.000000,4239.437988,357
2019-07-16,4662.000000,4662.000000,4648.000000,4660.000000,4239.437988,1230
2019-07-17,4660.000000,4666.000000,4650.000000,4660.000000,4239.437988,395
2019-07-18,4652.000000,4660.000000,4650.000000,4660.000000,4239.437988,840
2019-07-19,4656.000000,4658.000000,4636.000000,4650.000000,4230.340332,3012
2019-07-22,4650.000000,4658.000000,4634.000000,4650.000000,4230.340332,477
2019-07-23,4634.000000,4648.000000,4610.000000,4648.000000,4228.520996,1677
2019-07-24,4646.000000,4650.000000,4584.000000,4628.000000,4210.325684,23348
2019-07-25,4630.000000,4630.000000,4622.000000,4624.000000,4206.687012,921
2019-07-26,4620.000000,4650.000000,4612.000000,4650.000000,4230.340332,228
2019-07-29,4610.000000,4666.000000,4608.000000,4656.000000,4235.798828,358
2019-07-30,4656.000000,4658.000000,4610.000000,4658.000000,4237.618164,4569
2019-07-31,4648.000000,4648.000000,4624.000000,4630.000000,4212.145508,2851
2019-08-01,4624.000000,4648.000000,4592.000000,4648.000000,4228.520996,9793
2019-08-02,4630.000000,4670.000000,4614.000000,4670.000000,4248.535645,10678
2019-08-05,4678.000000,4688.000000,4632.000000,4672.000000,4250.354980,8389
2019-08-06,4666.000000,4680.000000,4640.000000,4650.000000,4230.340332,8263
2019-08-07,4650.000000,4672.000000,4626.000000,4666.000000,4244.896484,26304
2019-08-08,4670.000000,4684.000000,4644.000000,4650.000000,4230.340332,21311
2019-08-09,4650.000000,4666.000000,4638.000000,4662.000000,4241.257324,1832
2019-08-12,4658.000000,4666.000000,4626.000000,4666.000000,4244.896484,802
2019-08-13,4670.000000,4672.000000,4650.000000,4672.000000,4250.354980,795
2019-08-14,4674.000000,4674.000000,4590.000000,4670.000000,4248.535645,5223
2019-08-15,4670.000000,4676.000000,4650.000000,4670.000000,4248.535645,6549
2019-08-16,4668.000000,4722.000000,4660.000000,4722.000000,4295.842773,706
2019-08-19,4728.000000,4748.000000,4700.000000,4740.000000,4312.217773,2324
2019-08-20,4734.000000,4750.000000,4722.000000,4750.000000,4321.315430,706
2019-08-21,4740.000000,4798.000000,4662.000000,4700.000000,4275.828125,8271
2019-08-22,4710.000000,4718.000000,4608.000000,4682.000000,4259.453125,4736
2019-08-23,4662.000000,4710.000000,4662.000000,4710.000000,4284.925781,1514
2019-08-26,4724.000000,4798.000000,4724.000000,4770.000000,4339.510742,1490
2019-08-27,4780.000000,4800.000000,4682.000000,4740.000000,4312.217773,9821
2019-08-28,4726.000000,4780.000000,4702.000000,4770.000000,4339.510742,11968
2019-08-29,4770.000000,4822.000000,4730.000000,4810.000000,4375.900879,7407
2019-08-30,4812.000000,4848.000000,4812.000000,4840.000000,4403.192871,8704
2019-09-02,4850.000000,4886.000000,4800.000000,4850.000000,4412.291016,11839
2019-09-03,4852.000000,4918.000000,4830.000000,4904.000000,4461.417480,20129
2019-09-04,4918.000000,4968.000000,4880.000000,4948.000000,4501.446289,14096
2019-09-05,4938.000000,4984.000000,4938.000000,4980.000000,4530.558105,4700
2019-09-06,4950.000000,5020.000000,4950.000000,5014.000000,4561.489746,9552
2019-09-09,5024.000000,5054.000000,5020.000000,5048.000000,4592.421387,1053
2019-09-10,5050.000000,5054.000000,5030.000000,5050.000000,4594.240723,1815
2019-09-11,5050.000000,5074.000000,4994.000000,5020.000000,4566.947754,9916
2019-09-12,5030.000000,5038.000000,5010.000000,5030.000000,4576.045410,680
2019-09-13,5002.000000,5022.000000,4954.000000,4994.000000,4543.294434,3975
2019-09-16,5010.000000,5022.000000,4984.000000,4984.000000,4534.197266,2151
2019-09-17,4994.000000,5034.000000,4990.000000,5010.000000,4557.851074,596
2019-09-18,5008.000000,5094.000000,4992.000000,5032.000000,4577.865234,4772
2019-09-19,5042.000000,5098.000000,5000.000000,5000.000000,4548.753418,7152
2019-09-20,5018.000000,5034.000000,4960.000000,4970.000000,4521.460449,4058
2019-09-23,4962.000000,4992.000000,4900.000000,4916.000000,4472.334473,4251
2019-09-24,4920.000000,4932.000000,4854.000000,4900.000000,4457.778320,1853
2019-09-25,4868.000000,4930.000000,4860.000000,4930.000000,4485.070801,666
2019-09-26,4936.000000,4938.000000,4918.000000,4934.000000,4488.709961,206
2019-09-27,4932.000000,4944.000000,4924.000000,4944.000000,4497.807129,307
2019-09-30,4938.000000,5048.000000,4870.000000,5030.000000,4576.045410,1864
2019-10-01,5014.000000,5056.000000,5014.000000,5030.000000,4576.045410,300
2019-10-02,5008.000000,5056.000000,4976.000000,5008.000000,4556.031250,395
2019-10-03,5026.000000,5030.000000,4878.000000,4980.000000,4530.558105,2478
2019-10-04,4980.000000,5048.000000,4930.000000,5040.000000,4585.143555,816
2019-10-07,5028.000000,5054.000000,5018.000000,5028.000000,4574.226074,202
2019-10-08,5010.000000,5058.000000,5002.000000,5012.000000,4559.669922,274
2019-10-09,5034.000000,5034.000000,5010.000000,5024.000000,4570.586914,112
2019-10-10,5024.000000,5024.000000,4990.000000,5016.000000,4563.309082,704
2019-10-11,5010.000000,5046.000000,5008.000000,5028.000000,4574.226074,289
2019-10-14,5030.000000,5050.000000,5008.000000,5042.000000,4586.962891,157
2019-10-15,5038.000000,5044.000000,5014.000000,5026.000000,4572.406738,340
2019-10-16,5018.000000,5034.000000,5000.000000,5012.000000,4559.669922,481
2019-10-17,5042.000000,5042.000000,5002.000000,5004.000000,4552.392578,319
2019-10-18,4992.000000,5030.000000,4992.000000,5028.000000,4574.226074,277
2019-10-21,5034.000000,5046.000000,5000.000000,5002.000000,4550.572754,798
2019-10-22,5004.000000,5040.000000,4972.000000,5026.000000,4572.406738,1387
2019-10-23,5008.000000,5024.000000,4994.000000,5008.000000,4556.031250,234
2019-10-24,5004.000000,5034.000000,4990.000000,5004.000000,4552.392578,1792
2019-10-25,5000.000000,5014.000000,4988.000000,5006.000000,4554.211914,428
2019-10-28,5000.000000,5018.000000,4986.000000,4986.000000,4536.016602,908
2019-10-29,4984.000000,5014.000000,4934.000000,4970.000000,4521.460449,1884
2019-10-30,4974.000000,5008.000000,4930.000000,4976.000000,4526.918945,2048
2019-10-31,4968.000000,5024.000000,4936.000000,4936.000000,4490.528809,2107
2019-11-01,4948.000000,5000.000000,4938.000000,4960.000000,4512.363770,1188
2019-11-05,4970.000000,5000.000000,4934.000000,4940.000000,4494.167969,1731
2019-11-06,4942.000000,4948.000000,4910.000000,4910.000000,4466.875488,4101
2019-11-07,4920.000000,4940.000000,4902.000000,4926.000000,4481.431641,909
2019-11-08,4916.000000,4938.000000,4914.000000,4934.000000,4488.709961,438
2019-11-11,4924.000000,4968.000000,4920.000000,4944.000000,4497.807129,656
2019-11-12,4938.000000,4950.000000,4936.000000,4938.000000,4492.348633,408
2019-11-13,4922.000000,4944.000000,4902.000000,4938.000000,4492.348633,436
2019-11-14,4928.000000,4940.000000,4916.000000,4916.000000,4472.334473,321
2019-11-15,4910.000000,4930.000000,4900.000000,4900.000000,4457.778320,974
2019-11-18,4910.000000,4926.000000,4878.000000,4878.000000,4437.763672,1624
2019-11-19,4878.000000,4898.000000,4784.000000,4890.000000,4448.680664,4382
2019-11-20,4856.000000,4908.000000,4856.000000,4902.000000,4459.597656,396
2019-11-21,4906.000000,4916.000000,4890.000000,4890.000000,4448.680664,344
2019-11-22,4898.000000,4922.000000,4894.000000,4914.000000,4470.514648,404
2019-11-25,4912.000000,4922.000000,4896.000000,4902.000000,4459.597656,480
2019-11-26,4902.000000,4936.000000,4900.000000,4930.000000,4485.070801,505
2019-11-27,4910.000000,4978.000000,4900.000000,4918.000000,4474.153809,2448
2019-11-28,4926.000000,4952.000000,4924.000000,4928.000000,4483.250977,514
2019-11-29,4950.000000,4954.000000,4924.000000,4926.000000,4481.431641,713
2019-12-02,4850.000000,5098.000000,4850.000000,4968.000000,4519.640625,2386
2019-12-03,4978.000000,5026.000000,4950.000000,4950.000000,4503.265625,1444
2019-12-04,4958.000000,4972.000000,4924.000000,4930.000000,4485.070801,786
2019-12-05,4928.000000,4946.000000,4912.000000,4928.000000,4483.250977,669
2019-12-06,4914.000000,4952.000000,4914.000000,4950.000000,4503.265625,549
2019-12-09,4952.000000,5052.000000,4932.000000,4980.000000,4530.558105,6560
2019-12-10,4888.000000,4914.000000,4876.000000,4894.000000,4544.486816,3446
2019-12-11,4894.000000,4900.000000,4876.000000,4882.000000,4533.344238,1490
2019-12-12,4878.000000,4880.000000,4584.000000,4836.000000,4490.629395,7813
2019-12-13,4840.000000,4880.000000,4804.000000,4850.000000,4503.628906,4769
2019-12-16,4856.000000,4884.000000,4834.000000,4846.000000,4499.915039,1495
2019-12-17,4850.000000,4858.000000,4810.000000,4824.000000,4479.485840,3256
2019-12-18,4820.000000,4848.000000,4800.000000,4810.000000,4466.486328,2227
2019-12-19,4800.000000,4828.000000,4790.000000,4802.000000,4459.057129,2194
2019-12-20,4790.000000,4822.000000,4790.000000,4822.000000,4477.628906,1197
2019-12-23,4816.000000,4830.000000,4810.000000,4826.000000,4481.343262,767
2019-12-24,4832.000000,4832.000000,4804.000000,4824.000000,4479.485840,797
2019-12-25,4810.000000,4822.000000,4790.000000,4802.000000,4459.057129,2160
2019-12-26,4800.000000,4800.000000,4788.000000,4790.000000,4447.914551,1283
2019-12-27,4798.000000,4806.000000,4786.000000,4788.000000,4446.057129,901
2019-12-30,4788.000000,4902.000000,4786.000000,4790.000000,4447.914551,2234
2020-01-03,4790.000000,4800.000000,4696.000000,4784.000000,4442.342773,3136
2020-01-06,4770.000000,4774.000000,4766.000000,4774.000000,4433.057129,1835
2020-01-08,4780.000000,4780.000000,4738.000000,4756.000000,4416.342285,2532
2020-01-09,4768.000000,4770.000000,4700.000000,4710.000000,4373.627930,6743
2020-01-10,4692.000000,4758.000000,4668.000000,4700.000000,4364.341797,6377
2020-01-13,4700.000000,4778.000000,4688.000000,4710.000000,4373.627930,6880
2020-01-14,4728.000000,4774.000000,4712.000000,4730.000000,4392.199219,5383
2020-01-15,4730.000000,4742.000000,4700.000000,4718.000000,4381.056641,4764
2020-01-16,4728.000000,4784.000000,4704.000000,4784.000000,4442.342773,3483
2020-01-17,4780.000000,4830.000000,4730.000000,4740.000000,4401.485352,15752
2020-01-20,4744.000000,4770.000000,4742.000000,4756.000000,4416.342285,5686
2020-01-21,4764.000000,4788.000000,4740.000000,4740.000000,4401.485352,5042
2020-01-22,4750.000000,4766.000000,4710.000000,4734.000000,4395.914063,7100
2020-01-23,4712.000000,4754.000000,4700.000000,4742.000000,4403.342285,1717
2020-01-24,4744.000000,4764.000000,4728.000000,4732.000000,4394.056152,2407
2020-01-27,4724.000000,4740.000000,4670.000000,4736.000000,4397.770996,13412
2020-01-28,4732.000000,4780.000000,4698.000000,4780.000000,4438.628418,17521
2020-01-29,4760.000000,4790.000000,4754.000000,4782.000000,4440.485840,3748
2020-01-30,4772.000000,4828.000000,4752.000000,4828.000000,4483.200684,5914
2020-01-31,4820.000000,4840.000000,4794.000000,4838.000000,4492.486328,9650
2020-02-03,4838.000000,4892.000000,4802.000000,4890.000000,4540.772461,13185
2020-02-04,4900.000000,4908.000000,4850.000000,4852.000000,4505.486816,5224
2020-02-05,4850.000000,4860.000000,4824.000000,4838.000000,4492.486328,4212
2020-02-06,4848.000000,4856.000000,4826.000000,4830.000000,4485.058105,1494
2020-02-07,4840.000000,4852.000000,4830.000000,4852.000000,4505.486816,9225
2020-02-10,4852.000000,4864.000000,4734.000000,4782.000000,4440.485840,19498
2020-02-11,4778.000000,4822.000000,4730.000000,4778.000000,4436.770996,28416
2020-02-12,4770.000000,4788.000000,4732.000000,4780.000000,4438.628418,63424
2020-02-13,4774.000000,4792.000000,4720.000000,4780.000000,4438.628418,75798
2020-02-14,4780.000000,4786.000000,4724.000000,4750.000000,4410.770996,62943
2020-02-17,4752.000000,4846.000000,4708.000000,4846.000000,4499.915039,40222
2020-02-18,4820.000000,4860.000000,4740.000000,4836.000000,4490.629395,56793
2020-02-19,4818.000000,4872.000000,4784.000000,4872.000000,4524.058105,18513
2020-02-20,4870.000000,4876.000000,4846.000000,4876.000000,4527.772949,12788
2020-02-21,4852.000000,4900.000000,4850.000000,4900.000000,4550.058594,11038
2020-02-25,4876.000000,4900.000000,4840.000000,4850.000000,4503.628906,15397
2020-02-26,4806.000000,4862.000000,4764.000000,4850.000000,4503.628906,36332
2020-02-27,4818.000000,4954.000000,4818.000000,4954.000000,4600.202148,123955
2020-02-28,4950.000000,4970.000000,4820.000000,4940.000000,4587.201660,104160
2020-03-02,4940.000000,5100.000000,4940.000000,5080.000000,4717.203613,27876
2020-03-03,5090.000000,5140.000000,4942.000000,5090.000000,4726.489746,15893
2020-03-04,5062.000000,5080.000000,5024.000000,5048.000000,4687.488770,3469
2020-03-05,5032.000000,5090.000000,5032.000000,5070.000000,4707.917969,5462
2020-03-06,5010.000000,5142.000000,5010.000000,5100.000000,4735.775391,17323
2020-03-10,5050.000000,5716.000000,4708.000000,5380.000000,4995.778809,85094
2020-03-11,5394.000000,5536.000000,5350.000000,5470.000000,5079.351074,41600
2020-03-12,5350.000000,5570.000000,5338.000000,5530.000000,5135.065918,80525
2020-03-13,5500.000000,5668.000000,5382.000000,5600.000000,5200.066895,63209
2020-03-16,5600.000000,5600.000000,5600.000000,5600.000000,5200.066895,0
2020-03-17,5248.000000,5594.000000,5010.000000,5594.000000,5194.495605,20213
2020-03-18,5500.000000,5748.000000,5132.000000,5748.000000,5337.497070,25118
2020-03-19,5748.000000,6000.000000,5552.000000,6000.000000,5571.500000,14750
2020-03-20,5950.000000,6100.000000,5810.000000,6020.000000,5590.071777,11084
2020-03-23,5900.000000,6124.000000,5612.000000,6120.000000,5682.930176,106224
2020-03-24,6144.000000,6250.000000,5838.000000,6078.000000,5643.929688,33733
2020-03-25,6088.000000,6180.000000,5722.000000,5984.000000,5556.642578,76082
2020-03-26,5974.000000,6078.000000,5838.000000,6030.000000,5599.357422,25832
2020-03-27,6020.000000,6030.000000,5842.000000,5970.000000,5543.642578,22704
2020-03-30,5970.000000,6100.000000,5912.000000,5966.000000,5539.928711,57890
2020-03-31,6016.000000,6090.000000,5986.000000,5990.000000,5562.214355,31434
2020-04-01,6048.000000,6048.000000,5936.000000,5970.000000,5543.642578,19088
2020-04-02,5900.000000,5998.000000,5900.000000,5950.000000,5525.070801,4778
2020-04-03,5960.000000,6010.000000,5926.000000,5976.000000,5549.214355,9340
2020-04-06,5956.000000,6012.000000,5956.000000,6000.000000,5571.500000,8179
2020-04-07,6016.000000,6016.000000,5984.000000,5996.000000,5567.785645,3771
2020-04-08,6042.000000,6042.000000,5980.000000,6000.000000,5571.500000,6126
2020-04-09,6002.000000,6004.000000,4486.000000,5982.000000,5554.785645,7236
2020-04-10,5980.000000,6062.000000,5966.000000,6034.000000,5603.072266,9549
2020-04-13,5900.000000,5958.000000,5750.000000,5750.000000,5481.991699,8928
2020-04-14,5772.000000,5794.000000,5586.000000,5740.000000,5472.457520,21734
2020-04-15,5714.000000,5746.000000,5522.000000,5740.000000,5472.457520,24413
2020-04-16,5740.000000,5832.000000,5618.000000,5816.000000,5544.915039,5779
2020-04-17,5780.000000,5846.000000,5702.000000,5762.000000,5493.432129,4792
2020-04-20,5732.000000,5838.000000,5696.000000,5828.000000,5556.355957,4733
2020-04-21,5800.000000,5960.000000,5722.000000,5940.000000,5663.135742,7910
2020-04-22,5898.000000,6000.000000,5714.000000,5998.000000,5718.432129,219331
2020-04-23,6036.000000,6036.000000,5860.000000,5896.000000,5621.186523,7235
2020-04-24,5850.000000,5890.000000,5754.000000,5838.000000,5565.889648,4978
2020-04-27,5886.000000,5886.000000,5744.000000,5800.000000,5529.661133,6283
2020-04-28,5850.000000,5870.000000,5784.000000,5836.000000,5563.982910,3110
2020-04-29,5850.000000,5870.000000,5756.000000,5840.000000,5567.796387,4132
2020-04-30,5890.000000,5890.000000,5726.000000,5770.000000,5501.059082,6724
2020-05-04,5774.000000,5880.000000,5704.000000,5854.000000,5581.144043,7904
2020-05-05,5870.000000,5888.000000,5794.000000,5850.000000,5577.330566,2160
2020-05-06,5864.000000,5868.000000,5774.000000,5784.000000,5514.406738,4873
2020-05-07,5800.000000,5856.000000,5724.000000,5786.000000,5516.313477,9525
2020-05-08,5818.000000,5850.000000,5798.000000,5844.000000,5571.610352,1756
2020-05-12,5854.000000,5898.000000,5802.000000,5886.000000,5611.652344,2945
2020-05-13,5898.000000,5940.000000,5802.000000,5872.000000,5598.305176,4546
2020-05-14,5868.000000,5906.000000,5822.000000,5882.000000,5607.838867,4122
2020-05-15,5894.000000,5908.000000,5868.000000,5888.000000,5613.559082,1935
2020-05-18,5890.000000,5938.000000,5810.000000,5840.000000,5567.796387,7911
2020-05-19,5878.000000,5996.000000,5846.000000,5996.000000,5716.525391,9243
2020-05-20,5996.000000,5996.000000,5922.000000,5968.000000,5689.830566,5288
2020-05-21,5988.000000,5988.000000,5944.000000,5960.000000,5682.203125,4583
2020-05-22,5966.000000,6050.000000,5958.000000,6050.000000,5768.008301,5961
2020-05-25,6042.000000,6236.000000,6012.000000,6194.000000,5905.296387,5922
2020-05-26,6196.000000,6370.000000,6026.000000,6050.000000,5768.008301,14391
2020-05-27,6086.000000,6298.000000,6000.000000,6034.000000,5752.754395,10513
2020-05-28,6078.000000,6138.000000,6000.000000,6090.000000,5806.144043,6187
2020-05-29,6138.000000,6184.000000,6084.000000,6134.000000,5848.093262,6383
2020-06-01,6198.000000,6224.000000,6122.000000,6172.000000,5884.321777,6413
2020-06-02,6200.000000,6200.000000,6054.000000,6084.000000,5800.423828,20566
2020-06-03,6088.000000,6114.000000,5854.000000,6004.000000,5724.152344,24613
2020-06-04,6012.000000,6032.000000,5940.000000,5958.000000,5680.296387,8557
2020-06-05,5954.000000,6016.000000,5872.000000,5900.000000,5625.000000,20979
2020-06-08,5714.000000,5768.000000,5574.000000,5652.000000,5652.000000,20320
2020-06-09,5716.000000,5716.000000,5612.000000,5644.000000,5644.000000,8503
2020-06-10,5666.000000,5674.000000,5612.000000,5614.000000,5614.000000,5545
2020-06-11,5610.000000,5612.000000,5460.000000,5476.000000,5476.000000,10154
2020-06-15,5458.000000,5584.000000,5250.000000,5580.000000,5580.000000,9257
2020-06-16,5598.000000,5600.000000,5460.000000,5460.000000,5460.000000,9392
2020-06-17,5506.000000,5506.000000,5434.000000,5464.000000,5464.000000,4338
2020-06-18,5450.000000,5474.000000,5410.000000,5464.000000,5464.000000,3028
2020-06-19,5498.000000,5500.000000,5374.000000,5500.000000,5500.000000,8154
2020-06-22,5510.000000,5510.000000,5466.000000,5500.000000,5500.000000,2510
2020-06-23,5502.000000,5514.000000,5408.000000,5440.000000,5440.000000,4527
2020-06-25,5434.000000,5500.000000,5380.000000,5490.000000,5490.000000,4448
2020-06-26,5490.000000,5584.000000,5442.000000,5480.000000,5480.000000,3429
2020-06-29,5468.000000,5534.000000,5420.000000,5526.000000,5526.000000,5114
2020-06-30,5538.000000,5586.000000,5470.000000,5564.000000,5564.000000,6749
2020-07-02,5578.000000,5584.000000,5516.000000,5570.000000,5570.000000,8418
2020-07-03,5552.000000,5600.000000,5540.000000,5576.000000,5576.000000,3320
2020-07-06,5576.000000,5640.000000,5542.000000,5636.000000,5636.000000,6904
2020-07-07,5686.000000,5854.000000,5540.000000,5702.000000,5702.000000,11468
2020-07-08,5674.000000,5690.000000,5640.000000,5640.000000,5640.000000,1902
2020-07-09,5608.000000,5636.000000,5534.000000,5600.000000,5600.000000,14438
2020-07-10,5540.000000,5648.000000,5510.000000,5626.000000,5626.000000,7958
2020-07-13,5636.000000,5636.000000,5544.000000,5552.000000,5552.000000,2147
2020-07-14,5522.000000,5624.000000,5464.000000,5624.000000,5624.000000,12474
2020-07-15,5566.000000,5610.000000,5560.000000,5600.000000,5600.000000,1765
2020-07-16,5600.000000,5632.000000,5550.000000,5630.000000,5630.000000,3669
2020-07-17,5582.000000,5678.000000,5582.000000,5668.000000,5668.000000,2606
2020-07-20,5670.000000,5708.000000,5632.000000,5690.000000,5690.000000,2234
2020-07-21,5680.000000,5730.000000,5654.000000,5680.000000,5680.000000,2507
2020-07-22,5652.000000,5692.000000,5614.000000,5632.000000,5632.000000,1306
2020-07-23,5608.000000,5670.000000,5608.000000,5640.000000,5640.000000,1173
2020-07-24,5624.000000,5666.000000,5620.000000,5662.000000,5662.000000,574
2020-07-27,5664.000000,5686.000000,5636.000000,5652.000000,5652.000000,1315
2020-07-28,5680.000000,5700.000000,5642.000000,5700.000000,5700.000000,1703
2020-07-29,5710.000000,5730.000000,5666.000000,5728.000000,5728.000000,2660
2020-07-30,5740.000000,5800.000000,5710.000000,5798.000000,5798.000000,4943
2020-07-31,5800.000000,5838.000000,5728.000000,5812.000000,5812.000000,4605
2020-08-03,5810.000000,5920.000000,5790.000000,5912.000000,5912.000000,6389
2020-08-04,5912.000000,5934.000000,5836.000000,5870.000000,5870.000000,3442
2020-08-05,5872.000000,5892.000000,5814.000000,5876.000000,5876.000000,4732
2020-08-06,5870.000000,5904.000000,5804.000000,5814.000000,5814.000000,3359
2020-08-07,5814.000000,5840.000000,5784.000000,5822.000000,5822.000000,2179
2020-08-10,5820.000000,5850.000000,5808.000000,5834.000000,5834.000000,1250
2020-08-11,5852.000000,5880.000000,5822.000000,5866.000000,5866.000000,2096
2020-08-12,5824.000000,5862.000000,5820.000000,5836.000000,5836.000000,2242
2020-08-13,5836.000000,5916.000000,5820.000000,5890.000000,5890.000000,4049
2020-08-14,5874.000000,5896.000000,5736.000000,5866.000000,5866.000000,2531
2020-08-17,5856.000000,5890.000000,5840.000000,5870.000000,5870.000000,1471
2020-08-18,5870.000000,5926.000000,5850.000000,5920.000000,5920.000000,3005
2020-08-19,5930.000000,5960.000000,5920.000000,5920.000000,5920.000000,2229
2020-08-20,5930.000000,5930.000000,5862.000000,5870.000000,5870.000000,1554
2020-08-21,5870.000000,5884.000000,5736.000000,5860.000000,5860.000000,3328
2020-08-24,5886.000000,5900.000000,5824.000000,5890.000000,5890.000000,1935
2020-08-25,5894.000000,5940.000000,5854.000000,5890.000000,5890.000000,856
2020-08-26,5894.000000,5976.000000,5878.000000,5974.000000,5974.000000,4724
2020-08-27,5960.000000,5962.000000,5910.000000,5948.000000,5948.000000,1597
2020-08-28,5962.000000,5962.000000,5860.000000,5900.000000,5900.000000,4081
2020-08-31,5920.000000,5958.000000,5862.000000,5950.000000,5950.000000,2003
2020-09-01,5950.000000,5966.000000,5842.000000,5844.000000,5844.000000,7633
2020-09-02,5842.000000,5912.000000,5842.000000,5888.000000,5888.000000,1739
2020-09-03,5862.000000,5970.000000,5860.000000,5962.000000,5962.000000,3116
2020-09-04,5962.000000,5962.000000,5900.000000,5940.000000,5940.000000,1976
2020-09-07,5950.000000,5984.000000,5916.000000,5974.000000,5974.000000,1126
2020-09-08,5974.000000,6000.000000,5904.000000,6000.000000,6000.000000,4588
2020-09-09,5952.000000,6010.000000,5952.000000,6010.000000,6010.000000,1268
2020-09-10,5960.000000,6006.000000,5852.000000,5968.000000,5968.000000,68067
2020-09-11,5968.000000,5972.000000,5880.000000,5916.000000,5916.000000,36962
2020-09-14,5880.000000,5982.000000,5880.000000,5920.000000,5920.000000,7779
2020-09-15,5936.000000,5946.000000,5880.000000,5946.000000,5946.000000,910
2020-09-16,5960.000000,5998.000000,5932.000000,5960.000000,5960.000000,812
2020-09-17,5978.000000,5998.000000,5944.000000,5978.000000,5978.000000,2046
2020-09-18,5964.000000,5990.000000,5902.000000,5928.000000,5928.000000,1970
2020-09-21,5960.000000,6018.000000,5916.000000,6010.000000,6010.000000,6469
2020-09-22,5986.000000,6032.000000,5948.000000,6026.000000,6026.000000,2359
2020-09-23,6032.000000,6080.000000,5944.000000,6034.000000,6034.000000,3415
2020-09-24,6004.000000,6106.000000,5998.000000,6096.000000,6096.000000,2179
2020-09-25,6068.000000,6190.000000,5990.000000,6080.000000,6080.000000,4300
2020-09-28,6100.000000,6230.000000,6052.000000,6218.000000,6218.000000,4688
2020-09-29,6240.000000,6310.000000,6126.000000,6300.000000,6300.000000,4541
2020-09-30,6300.000000,6378.000000,6240.000000,6280.000000,6280.000000,1725
2020-10-01,6250.000000,6376.000000,6228.000000,6262.000000,6262.000000,2046
2020-10-02,6308.000000,6308.000000,6162.000000,6270.000000,6270.000000,1881
2020-10-05,6290.000000,6290.000000,6210.000000,6216.000000,6216.000000,1354
2020-10-06,6166.000000,6260.000000,6026.000000,6260.000000,6260.000000,8335
2020-10-07,6278.000000,6278.000000,6128.000000,6170.000000,6170.000000,2736
2020-10-08,6182.000000,6182.000000,6064.000000,6154.000000,6154.000000,2290
2020-10-09,6166.000000,6166.000000,6054.000000,6080.000000,6080.000000,1650
2020-10-12,6094.000000,6094.000000,5906.000000,6090.000000,6090.000000,3102
2020-10-13,6098.000000,6224.000000,6068.000000,6136.000000,6136.000000,3258
2020-10-14,6186.000000,6230.000000,6020.000000,6114.000000,6114.000000,3765
2020-10-15,6114.000000,6114.000000,6114.000000,6114.000000,6114.000000,0
2020-10-16,6114.000000,6114.000000,6114.000000,6114.000000,6114.000000,0
2020-10-19,6158.000000,6200.000000,6136.000000,6160.000000,6160.000000,2483
2020-10-20,6170.000000,6178.000000,6152.000000,6152.000000,6152.000000,1364
2020-10-21,6152.000000,6152.000000,6068.000000,6084.000000,6084.000000,2613
2020-10-22,6100.000000,6104.000000,6042.000000,6100.000000,6100.000000,3112
2020-10-23,6110.000000,6110.000000,5990.000000,5990.000000,5990.000000,3035
2020-10-26,6016.000000,6156.000000,5990.000000,6130.000000,6130.000000,9595
2020-10-27,6122.000000,6146.000000,6032.000000,6142.000000,6142.000000,12085
2020-10-28,6152.000000,6232.000000,6012.000000,6220.000000,6220.000000,11273
2020-10-29,6186.000000,6344.000000,6186.000000,6326.000000,6326.000000,10414
2020-10-30,6250.000000,6380.000000,6202.000000,6362.000000,6362.000000,13267
2020-11-02,6356.000000,6526.000000,6200.000000,6464.000000,6464.000000,10231
2020-11-03,6398.000000,6508.000000,6372.000000,6416.000000,6416.000000,2056
2020-11-05,6418.000000,6488.000000,6322.000000,6356.000000,6356.000000,3289
2020-11-06,6394.000000,6460.000000,6322.000000,6358.000000,6358.000000,3601
2020-11-09,6972.000000,6972.000000,6210.000000,6216.000000,6216.000000,7422
2020-11-10,6270.000000,6318.000000,6150.000000,6160.000000,6160.000000,6294
2020-11-11,6164.000000,6274.000000,6164.000000,6194.000000,6194.000000,2838
2020-11-12,6250.000000,6306.000000,6150.000000,6190.000000,6190.000000,4905
2020-11-13,6174.000000,6228.000000,6152.000000,6200.000000,6200.000000,8218
2020-11-16,6218.000000,6286.000000,6170.000000,6204.000000,6204.000000,3879
2020-11-17,6220.000000,6260.000000,6172.000000,6244.000000,6244.000000,2538
2020-11-18,6236.000000,6268.000000,6200.000000,6202.000000,6202.000000,2263
2020-11-19,6180.000000,6230.000000,6154.000000,6160.000000,6160.000000,2356
2020-11-20,6160.000000,6194.000000,6116.000000,6130.000000,6130.000000,3618
2020-11-23,6122.000000,6216.000000,6060.000000,6078.000000,6078.000000,5635
2020-11-24,6112.000000,6156.000000,6070.000000,6110.000000,6110.000000,1984
2020-11-25,6158.000000,6180.000000,6074.000000,6100.000000,6100.000000,2105
2020-11-26,6100.000000,6162.000000,6080.000000,6100.000000,6100.000000,1438
2020-11-27,6090.000000,6160.000000,6060.000000,6100.000000,6100.000000,1873
2020-11-30,6092.000000,6134.000000,6074.000000,6112.000000,6112.000000,3283
2020-12-01,6110.000000,6140.000000,5952.000000,6130.000000,6130.000000,27139
2020-12-02,6140.000000,6168.000000,6060.000000,6090.000000,6090.000000,2553
2020-12-03,6090.000000,6090.000000,6044.000000,6066.000000,6066.000000,3454
2020-12-04,6094.000000,6094.000000,5994.000000,6010.000000,6010.000000,3956
2020-12-07,5990.000000,6056.000000,5978.000000,6006.000000,6006.000000,4784
2020-12-08,6038.000000,6048.000000,5952.000000,5994.000000,5994.000000,5078
2020-12-09,6006.000000,6006.000000,5940.000000,5976.000000,5976.000000,4054
2020-12-10,5966.000000,6026.000000,5950.000000,5950.000000,5950.000000,1763
2020-12-11,5950.000000,5986.000000,5856.000000,5982.000000,5982.000000,5405
2020-12-14,5984.000000,5998.000000,5928.000000,5934.000000,5934.000000,2082
2020-12-15,5920.000000,5952.000000,5920.000000,5928.000000,5928.000000,1046
2020-12-16,5926.000000,5976.000000,5902.000000,5922.000000,5922.000000,1659
2020-12-17,5930.000000,5930.000000,5860.000000,5876.000000,5876.000000,3783
2020-12-18,5900.000000,5910.000000,5878.000000,5896.000000,5896.000000,1720
2020-12-21,5954.000000,6024.000000,5904.000000,5994.000000,5994.000000,3336
2020-12-22,5984.000000,6048.000000,5964.000000,6044.000000,6044.000000,2399
2020-12-23,6046.000000,6064.000000,6004.000000,6058.000000,6058.000000,3041
2020-12-24,6048.000000,6060.000000,6012.000000,6012.000000,6012.000000,900
2020-12-25,6026.000000,6028.000000,5990.000000,6000.000000,6000.000000,620
2020-12-28,6038.000000,6038.000000,5916.000000,5930.000000,5930.000000,2314
2020-12-29,5930.000000,5978.000000,5902.000000,5968.000000,5968.000000,1409
2020-12-30,5978.000000,5980.000000,5932.000000,5940.000000,5940.000000,865
2021-01-04,5920.000000,6050.000000,5920.000000,5980.000000,5980.000000,2327
2021-01-05,5964.000000,6042.000000,5964.000000,5980.000000,5980.000000,2852
2021-01-06,5982.000000,6038.000000,5950.000000,5992.000000,5992.000000,2838
2021-01-08,5992.000000,5992.000000,5992.000000,5992.000000,5992.000000,0
2021-01-11,6008.000000,6032.000000,5994.000000,6004.000000,6004.000000,1740
2021-01-12,6014.000000,6028.000000,5968.000000,5970.000000,5970.000000,1947
2021-01-13,5970.000000,6030.000000,5936.000000,6018.000000,6018.000000,9861
2021-01-14,6000.000000,6038.000000,5940.000000,5960.000000,5960.000000,4395
2021-01-15,5960.000000,5990.000000,5948.000000,5952.000000,5952.000000,3055
2021-01-18,5972.000000,6010.000000,5948.000000,5982.000000,5982.000000,2473
2021-01-19,6010.000000,6020.000000,5960.000000,5982.000000,5982.000000,3751
2021-01-20,6000.000000,6014.000000,5976.000000,5986.000000,5986.000000,918
2021-01-21,6020.000000,6020.000000,5942.000000,5960.000000,5960.000000,1579
2021-01-22,5962.000000,6020.000000,5948.000000,5984.000000,5984.000000,2191
2021-01-25,5972.000000,6050.000000,5960.000000,6038.000000,6038.000000,3935
2021-01-26,6026.000000,6114.000000,6026.000000,6068.000000,6068.000000,3292
2021-01-27,6090.000000,6116.000000,5986.000000,6018.000000,6018.000000,4886
2021-01-28,6010.000000,6116.000000,5950.000000,6116.000000,6116.000000,8295
2021-01-29,6070.000000,6120.000000,6030.000000,6116.000000,6116.000000,3432
2021-02-01,6110.000000,6110.000000,6040.000000,6062.000000,6062.000000,3275
2021-02-02,6062.000000,6106.000000,6062.000000,6092.000000,6092.000000,1897
2021-02-03,6080.000000,6120.000000,6062.000000,6102.000000,6102.000000,2321
2021-02-04,6096.000000,6142.000000,6092.000000,6122.000000,6122.000000,1943
2021-02-05,6114.000000,6162.000000,6086.000000,6090.000000,6090.000000,2811
2021-02-08,6110.000000,6128.000000,6070.000000,6084.000000,6084.000000,1533
2021-02-09,6116.000000,6116.000000,6000.000000,6006.000000,6006.000000,4592
2021-02-10,6010.000000,6064.000000,6000.000000,6008.000000,6008.000000,2547
2021-02-11,6018.000000,6040.000000,6004.000000,6030.000000,6030.000000,1748
2021-02-12,6016.000000,6046.000000,5964.000000,6032.000000,6032.000000,1992
2021-02-15,6054.000000,6080.000000,6026.000000,6060.000000,6060.000000,2454
2021-02-16,6068.000000,6092.000000,6022.000000,6090.000000,6090.000000,2440
2021-02-17,6090.000000,6090.000000,6024.000000,6054.000000,6054.000000,1454
2021-02-18,6048.000000,6066.000000,5990.000000,5990.000000,5990.000000,3512
2021-02-19,5988.000000,6048.000000,5922.000000,6008.000000,6008.000000,3930
2021-02-22,6030.000000,6038.000000,5952.000000,6016.000000,6016.000000,3441
2021-02-24,5978.000000,6054.000000,5960.000000,6020.000000,6020.000000,3140
2021-02-25,6050.000000,6100.000000,5982.000000,6030.000000,6030.000000,1543
2021-02-26,6022.000000,6032.000000,5988.000000,6006.000000,6006.000000,1105
2021-03-01,6010.000000,6018.000000,5990.000000,5992.000000,5992.000000,877
2021-03-02,5990.000000,6046.000000,5990.000000,6032.000000,6032.000000,2087
2021-03-03,6048.000000,6048.000000,5990.000000,6000.000000,6000.000000,1214
2021-03-04,5998.000000,6008.000000,5964.000000,5982.000000,5982.000000,1342
2021-03-05,5980.000000,6010.000000,5972.000000,5996.000000,5996.000000,743
2021-03-09,6010.000000,6010.000000,5960.000000,6010.000000,6010.000000,1598
2021-03-10,6004.000000,6010.000000,5984.000000,6004.000000,6004.000000,913