Path: blob/main/resources/datasets/MSFT.csv
3223 views
Date,Open,High,Low,Close,Adj Close,Volume 2012-01-03,26.549999,26.959999,26.389999,26.770000,22.312138,64731500 2012-01-04,26.820000,27.469999,26.780001,27.400000,22.837227,80516100 2012-01-05,27.379999,27.730000,27.290001,27.680000,23.070601,56081400 2012-01-06,27.530001,28.190001,27.530001,28.110001,23.428993,99455500 2012-01-09,28.049999,28.100000,27.719999,27.740000,23.120609,59706800 2012-01-10,27.930000,28.150000,27.750000,27.840000,23.203959,60014400 2012-01-11,27.430000,27.980000,27.370001,27.719999,23.103939,65582400 2012-01-12,27.870001,28.020000,27.650000,28.000000,23.337309,49370800 2012-01-13,27.930000,28.250000,27.790001,28.250000,23.545677,60196100 2012-01-17,28.400000,28.650000,28.170000,28.260000,23.554014,72395300 2012-01-18,28.309999,28.400000,27.969999,28.230000,23.529015,64860600 2012-01-19,28.160000,28.440001,28.030001,28.120001,23.437330,74053500 2012-01-20,28.820000,29.740000,28.750000,29.709999,24.762552,165902900 2012-01-23,29.549999,29.950001,29.350000,29.730000,24.779222,76078100 2012-01-24,29.469999,29.570000,29.180000,29.340000,24.454165,51703300 2012-01-25,29.070000,29.650000,29.070000,29.559999,24.637537,59231700 2012-01-26,29.610001,29.700001,29.400000,29.500000,24.587521,49102800 2012-01-27,29.450001,29.530001,29.170000,29.230000,24.362488,44187700 2012-01-30,28.969999,29.620001,28.830000,29.610001,24.679209,51114800 2012-01-31,29.660000,29.700001,29.230000,29.530001,24.612526,50572400 2012-02-01,29.790001,30.049999,29.760000,29.889999,24.912579,67409900 2012-02-02,29.900000,30.170000,29.709999,29.950001,24.962597,52223300 2012-02-03,30.139999,30.400000,30.090000,30.240000,25.204300,41838500 2012-02-06,30.040001,30.219999,29.969999,30.200001,25.170961,28039700 2012-02-07,30.150000,30.490000,30.049999,30.350000,25.295980,39242400 2012-02-08,30.260000,30.670000,30.219999,30.660000,25.554356,49659100 2012-02-09,30.680000,30.799999,30.480000,30.770000,25.646040,50481600 2012-02-10,30.639999,30.799999,30.360001,30.500000,25.421000,44605300 2012-02-13,30.629999,30.770000,30.430000,30.580000,25.487679,33319800 2012-02-14,30.330000,30.459999,29.850000,30.250000,25.378616,59644000 2012-02-15,30.330000,30.389999,30.030001,30.049999,25.210819,43311300 2012-02-16,30.309999,31.549999,30.299999,31.290001,26.251141,94705100 2012-02-17,31.200001,31.320000,30.950001,31.250000,26.217579,70036500 2012-02-21,31.180000,31.610001,31.150000,31.440001,26.376982,50829900 2012-02-22,31.450001,31.680000,31.180000,31.270000,26.234358,49253200 2012-02-23,31.200001,31.590000,31.000000,31.370001,26.318254,35034700 2012-02-24,31.480000,31.500000,31.240000,31.480000,26.410532,35575400 2012-02-27,31.240000,31.500000,31.100000,31.350000,26.301470,34568400 2012-02-28,31.410000,31.930000,31.379999,31.870001,26.737736,45230600 2012-02-29,31.889999,32.000000,31.610001,31.740000,26.628674,59323600 2012-03-01,31.930000,32.389999,31.850000,32.290001,27.090097,77344100 2012-03-02,32.310001,32.439999,32.000000,32.080002,26.913919,47314200 2012-03-05,32.009998,32.049999,31.620001,31.799999,26.679008,45240000 2012-03-06,31.540001,31.980000,31.490000,31.559999,26.477654,51932900 2012-03-07,31.670000,31.920000,31.530001,31.840000,26.712566,34340400 2012-03-08,32.040001,32.209999,31.900000,32.009998,26.855190,36747400 2012-03-09,32.099998,32.160000,31.920000,31.990000,26.838408,34628400 2012-03-12,31.969999,32.200001,31.820000,32.040001,26.880356,34073600 2012-03-13,32.240002,32.689999,32.150002,32.669998,27.408909,48951700 2012-03-14,32.529999,32.880001,32.490002,32.770000,27.492802,41986900 2012-03-15,32.790001,32.939999,32.580002,32.849998,27.559919,49068300 2012-03-16,32.910000,32.950001,32.500000,32.599998,27.350176,65626400 2012-03-19,32.540001,32.610001,32.150002,32.200001,27.014591,44789200 2012-03-20,32.099998,32.150002,31.740000,31.990000,26.838408,41566800 2012-03-21,31.959999,32.150002,31.820000,31.910000,26.771290,37928600 2012-03-22,31.809999,32.090000,31.790001,32.000000,26.846798,31749500 2012-03-23,32.099998,32.110001,31.719999,32.009998,26.855190,35912200 2012-03-26,32.189999,32.610001,32.150002,32.590000,27.341785,36758300 2012-03-27,32.650002,32.700001,32.400002,32.520000,27.283054,36274900 2012-03-28,32.520000,32.700001,32.040001,32.189999,27.006203,41344800 2012-03-29,32.060001,32.189999,31.809999,32.119999,26.947477,37038500 2012-03-30,32.400002,32.410000,32.040001,32.259998,27.064928,31749400 2012-04-02,32.220001,32.459999,31.950001,32.290001,27.090097,35853600 2012-04-03,32.160000,32.189999,31.660000,31.940001,26.796463,42752100 2012-04-04,31.660000,31.690001,31.049999,31.209999,26.184021,49455900 2012-04-05,31.150000,31.629999,31.049999,31.520000,26.444096,50368600 2012-04-09,31.219999,31.400000,30.969999,31.100000,26.091732,31056400 2012-04-10,31.059999,31.190001,30.299999,30.469999,25.563181,54131300 2012-04-11,30.430000,30.530001,30.230000,30.350000,25.462513,43014000 2012-04-12,30.480000,31.040001,30.420000,30.980000,25.991060,38304000 2012-04-13,30.889999,31.160000,30.719999,30.809999,25.848438,39749200 2012-04-16,30.990000,31.190001,30.770000,31.080000,26.074951,38124800 2012-04-17,31.270000,31.610001,31.200001,31.440001,26.376982,34361500 2012-04-18,31.280001,31.309999,31.040001,31.139999,26.125288,40552900 2012-04-19,31.129999,31.680000,30.940001,31.010000,26.016226,54781200 2012-04-20,32.150002,32.889999,32.049999,32.419998,27.199165,106045000 2012-04-23,32.310001,32.500000,32.029999,32.119999,26.947477,61398200 2012-04-24,32.209999,32.520000,31.830000,31.920000,26.779680,40871100 2012-04-25,31.920000,32.320000,31.870001,32.200001,27.014591,62495500 2012-04-26,32.119999,32.230000,31.920000,32.110001,26.939089,40308100 2012-04-27,32.119999,32.220001,31.879999,31.980000,26.830021,41419100 2012-04-30,31.980000,32.110001,31.920000,32.020000,26.863577,35697200 2012-05-01,32.049999,32.340000,31.950001,32.009998,26.855190,43832300 2012-05-02,31.850000,31.930000,31.639999,31.799999,26.679008,37385300 2012-05-03,31.879999,31.900000,31.610001,31.760000,26.645447,31501300 2012-05-04,31.450001,31.570000,30.920000,30.980000,25.991060,57927200 2012-05-07,30.700001,30.860001,30.570000,30.650000,25.714197,48641400 2012-05-08,30.480000,30.780001,30.170000,30.500000,25.588356,46328300 2012-05-09,30.190001,30.830000,30.100000,30.760000,25.806486,50309300 2012-05-10,30.860001,31.020000,30.450001,30.740000,25.789707,43839200 2012-05-11,30.690001,31.540001,30.690001,31.160000,26.142071,43459300 2012-05-14,30.820000,31.040001,30.639999,30.680000,25.739370,40528900 2012-05-15,30.639999,30.799999,30.150000,30.209999,25.511358,61822800 2012-05-16,30.309999,30.320000,29.740000,29.900000,25.249578,60083700 2012-05-17,29.990000,30.209999,29.709999,29.719999,25.097572,48484000 2012-05-18,29.790001,29.809999,29.170000,29.270000,24.717560,56205300 2012-05-21,29.100000,29.790001,29.059999,29.750000,25.122908,38787900 2012-05-22,29.690001,29.879999,29.500000,29.760000,25.131346,39504900 2012-05-23,29.350000,29.400000,28.639999,29.110001,24.582445,65171000 2012-05-24,29.160000,29.299999,28.760000,29.070000,24.548668,52575000 2012-05-25,29.200001,29.360001,29.010000,29.059999,24.540220,29507200 2012-05-29,29.379999,29.719999,29.219999,29.559999,24.962456,37758800 2012-05-30,29.350000,29.480000,29.120001,29.340000,24.776674,41585500 2012-05-31,29.299999,29.420000,28.940001,29.190001,24.650007,39134000 2012-06-01,28.760000,28.959999,28.440001,28.450001,24.025103,56634300 2012-06-04,28.620001,28.780001,28.320000,28.549999,24.109547,47926300 2012-06-05,28.510000,28.750000,28.389999,28.510000,24.075769,45715400 2012-06-06,28.879999,29.370001,28.809999,29.350000,24.785118,46860500 2012-06-07,29.639999,29.700001,29.170000,29.230000,24.683786,37792800 2012-06-08,29.209999,29.680000,29.049999,29.650000,25.038462,42551100 2012-06-11,29.730000,29.809999,28.820000,28.900000,24.405106,46361900 2012-06-12,29.100000,29.299999,28.840000,29.290001,24.734451,35337900 2012-06-13,29.219999,29.440001,29.049999,29.129999,24.599335,32984600 2012-06-14,29.330000,29.459999,28.879999,29.340000,24.776674,39458900 2012-06-15,29.590000,30.080000,29.490000,30.020000,25.350908,62314400 2012-06-18,29.990000,30.030001,29.709999,29.840000,25.198914,58679900 2012-06-19,30.190001,31.110001,30.049999,30.700001,25.925156,75725800 2012-06-20,30.930000,31.049999,30.639999,30.930000,26.119379,36257100 2012-06-21,30.959999,31.139999,30.059999,30.139999,25.452250,48456600 2012-06-22,30.299999,30.730000,30.030001,30.700001,25.925156,45098100 2012-06-25,30.299999,30.320000,29.620001,29.870001,25.224243,42217200 2012-06-26,30.000000,30.270000,29.940001,30.020000,25.350908,38421300 2012-06-27,30.190001,30.500000,30.030001,30.170000,25.477581,33781700 2012-06-28,29.980000,30.049999,29.420000,29.910000,25.258024,45328400 2012-06-29,30.450001,30.690001,30.139999,30.590000,25.832260,55227200 2012-07-02,30.620001,30.620001,30.209999,30.559999,25.806931,30589100 2012-07-03,30.230000,30.760000,30.170000,30.760000,25.975821,20938100 2012-07-05,30.590000,30.780001,30.379999,30.700001,25.925156,28801900 2012-07-06,30.610001,30.700001,29.950001,30.190001,25.494471,38294800 2012-07-09,30.120001,30.230000,29.780001,30.000000,25.334023,30680800 2012-07-10,30.080000,30.219999,29.510000,29.740000,25.114464,37534100 2012-07-11,29.709999,29.740000,29.110001,29.299999,24.742893,39184900 2012-07-12,29.150000,29.180000,28.540001,28.629999,24.177099,63523600 2012-07-13,28.760000,29.480000,28.719999,29.389999,24.818895,39085000 2012-07-16,29.480000,29.530001,29.040001,29.440001,24.861124,27900600 2012-07-17,29.639999,29.860001,29.200001,29.660000,25.046907,33771300 2012-07-18,29.600000,30.450001,29.459999,30.450001,25.714035,41090400 2012-07-19,30.510000,30.799999,30.379999,30.670000,25.899820,46663200 2012-07-20,31.000000,31.049999,30.049999,30.120001,25.435356,64021700 2012-07-23,29.570000,29.580000,29.010000,29.280001,24.726006,55151900 2012-07-24,29.240000,29.360001,28.900000,29.150000,24.616226,47723300 2012-07-25,29.240000,29.330000,28.780001,28.830000,24.346001,45579500 2012-07-26,29.230000,29.500000,29.090000,29.160000,24.624660,45301400 2012-07-27,29.480000,29.850000,29.180000,29.760000,25.131346,44242600 2012-07-30,29.750000,29.820000,29.459999,29.639999,25.030010,28905000 2012-07-31,29.480000,29.709999,29.330000,29.469999,24.886454,37620900 2012-08-01,29.590000,29.650000,29.209999,29.410000,24.835789,31721800 2012-08-02,29.209999,29.530001,28.969999,29.190001,24.650007,39520500 2012-08-03,29.530001,29.940001,29.480000,29.750000,25.122908,35859400 2012-08-06,30.000000,30.110001,29.809999,29.950001,25.291803,27471800 2012-08-07,30.070000,30.350000,29.870001,30.260000,25.553587,28002900 2012-08-08,30.209999,30.469999,30.110001,30.330000,25.612696,26257600 2012-08-09,30.389999,30.650000,30.299999,30.500000,25.756260,24920800 2012-08-10,30.500000,30.620001,30.250000,30.420000,25.688704,27810300 2012-08-13,30.350000,30.459999,30.160000,30.389999,25.663366,23049100 2012-08-14,30.299999,30.389999,30.010000,30.129999,25.612364,34551400 2012-08-15,30.110001,30.280001,30.020000,30.200001,25.671867,24351000 2012-08-16,30.360001,30.940001,30.260000,30.780001,26.164906,35787200 2012-08-17,30.920000,30.920000,30.590000,30.900000,26.266911,32589900 2012-08-20,30.820000,30.850000,30.580000,30.740000,26.130901,23737700 2012-08-21,30.760000,30.959999,30.610001,30.799999,26.181906,28822700 2012-08-22,30.590000,30.760000,30.469999,30.540001,25.960892,33437400 2012-08-23,30.389999,30.400000,30.080000,30.260000,25.722872,28355600 2012-08-24,30.250000,30.629999,30.180000,30.559999,25.977890,22943300 2012-08-27,30.930000,30.959999,30.590000,30.690001,26.088396,34691100 2012-08-28,30.700001,30.799999,30.520000,30.629999,26.037394,23947900 2012-08-29,30.650000,30.750000,30.440001,30.650000,26.054392,23346800 2012-08-30,30.530001,30.610001,30.219999,30.320000,25.773874,23982100 2012-08-31,30.600000,30.959999,30.379999,30.820000,26.198908,36590100 2012-09-04,30.450001,30.660000,30.150000,30.389999,25.833378,48556700 2012-09-05,30.219999,30.530001,30.209999,30.389999,25.833378,33650000 2012-09-06,30.500000,31.360001,30.459999,31.350000,26.649437,48371700 2012-09-07,31.040001,31.070000,30.730000,30.950001,26.309418,42649100 2012-09-10,30.830000,30.900000,30.510000,30.719999,26.113905,40524000 2012-09-11,30.690001,30.910000,30.610001,30.790001,26.173399,25191800 2012-09-12,30.940001,31.180000,30.730000,30.780001,26.164906,32775800 2012-09-13,30.889999,31.180000,30.400000,30.940001,26.300909,45047300 2012-09-14,31.010000,31.250000,30.809999,31.209999,26.530432,51422800 2012-09-17,31.190001,31.260000,31.040001,31.209999,26.530432,36488500 2012-09-18,31.100000,31.209999,31.030001,31.180000,26.504930,34542700 2012-09-19,31.090000,31.190001,31.040001,31.049999,26.394415,48871900 2012-09-20,30.950001,31.480000,30.910000,31.450001,26.734446,45543000 2012-09-21,31.430000,31.610001,31.090000,31.190001,26.513430,102348900 2012-09-24,31.000000,31.070000,30.639999,30.780001,26.164906,46825900 2012-09-25,30.950001,31.000000,30.360001,30.389999,25.833378,54266400 2012-09-26,30.280001,30.600000,30.040001,30.170000,25.646362,54672000 2012-09-27,30.170000,30.400000,29.889999,30.160000,25.637863,47129900 2012-09-28,30.180000,30.260000,29.740000,29.760000,25.297836,54229300 2012-10-01,29.809999,29.980000,29.420000,29.490000,25.068317,54042700 2012-10-02,29.680000,29.889999,29.500000,29.660000,25.212837,43338900 2012-10-03,29.750000,29.990000,29.670000,29.860001,25.382849,46655900 2012-10-04,29.969999,30.030001,29.570000,30.030001,25.527355,43634900 2012-10-05,30.230000,30.250000,29.740000,29.850000,25.374346,41133900 2012-10-08,29.639999,29.920000,29.549999,29.780001,25.314840,29752000 2012-10-09,29.680000,29.740000,29.180000,29.280001,24.889811,45121100 2012-10-10,29.150000,29.309999,28.950001,28.980000,24.634796,47227100 2012-10-11,29.219999,29.250000,28.870001,28.950001,24.609291,41488500 2012-10-12,28.969999,29.320000,28.799999,29.200001,24.821804,46464700 2012-10-15,29.370001,29.719999,29.250000,29.510000,25.085327,42440200 2012-10-16,29.450001,29.740000,29.320000,29.490000,25.068317,47739400 2012-10-17,29.299999,29.639999,29.090000,29.590000,25.153328,44206100 2012-10-18,29.650000,29.730000,29.260000,29.500000,25.076818,59238500 2012-10-19,29.049999,29.080000,28.500000,28.639999,24.345768,90470800 2012-10-22,28.730000,28.830000,27.830000,28.000000,23.801727,83374000 2012-10-23,27.770000,28.200001,27.760000,28.049999,23.844236,64414800 2012-10-24,28.160000,28.200001,27.870001,27.900000,23.716724,53320400 2012-10-25,28.190001,28.200001,27.860001,27.879999,23.699724,54084300 2012-10-26,27.860001,28.340000,27.840000,28.209999,23.980242,57790000 2012-10-31,28.549999,28.879999,28.500000,28.540001,24.260761,69464100 2012-11-01,28.840000,29.559999,28.820000,29.520000,25.093824,72047900 2012-11-02,29.590000,29.770000,29.330000,29.500000,25.076818,57131600 2012-11-05,29.620001,29.740000,29.330000,29.629999,25.187328,38070800 2012-11-06,29.820000,30.200001,29.610001,29.860001,25.382849,43401500 2012-11-07,29.530001,29.830000,29.049999,29.080000,24.719799,57871800 2012-11-08,29.120001,29.370001,28.799999,28.809999,24.490288,49841800 2012-11-09,28.879999,29.190001,28.809999,28.830000,24.507282,43291200 2012-11-12,28.940001,29.010000,28.209999,28.219999,23.988741,61112300 2012-11-13,27.020000,27.299999,26.750000,27.090000,23.217403,131689200 2012-11-14,27.240000,27.290001,26.799999,26.840000,23.003136,76086100 2012-11-15,26.879999,26.969999,26.629999,26.660000,22.848871,50955600 2012-11-16,26.670000,26.700001,26.340000,26.520000,22.728886,64083300 2012-11-19,26.799999,26.799999,26.469999,26.730000,22.908863,57179300 2012-11-20,26.760000,26.799999,26.459999,26.709999,22.891724,47070400 2012-11-21,26.709999,27.170000,26.670000,26.950001,23.097416,66360300 2012-11-23,27.230000,27.770000,27.200001,27.700001,23.740196,57845700 2012-11-26,27.540001,27.580000,27.170000,27.389999,23.474516,85198700 2012-11-27,27.360001,27.379999,27.040001,27.080000,23.208830,45018600 2012-11-28,27.010000,27.389999,26.770000,27.360001,23.448805,53018400 2012-11-29,27.110001,27.360001,26.860001,26.950001,23.097416,69551400 2012-11-30,27.049999,27.129999,26.490000,26.620001,22.814596,83690200 2012-12-03,26.780001,26.820000,26.400000,26.430000,22.651749,53173800 2012-12-04,26.500000,26.629999,26.340000,26.370001,22.600328,49777500 2012-12-05,26.379999,26.930000,26.260000,26.670000,22.857441,68283800 2012-12-06,26.809999,26.980000,26.610001,26.730000,22.908863,39182300 2012-12-07,26.820000,26.820000,26.370001,26.459999,22.677464,46162100 2012-12-10,26.559999,26.969999,26.520000,26.940001,23.088842,47031100 2012-12-11,27.049999,27.490000,27.049999,27.320000,23.414524,52282800 2012-12-12,27.530001,27.620001,27.080000,27.240000,23.345961,43966300 2012-12-13,27.320000,27.520000,26.950001,27.110001,23.234539,45080100 2012-12-14,27.110001,27.129999,26.700001,26.809999,22.977428,42077500 2012-12-17,26.790001,27.219999,26.680000,27.100000,23.225973,42046100 2012-12-18,27.250000,27.629999,27.139999,27.559999,23.620216,50486900 2012-12-19,27.690001,27.730000,27.250000,27.309999,23.405947,53519900 2012-12-20,27.360001,27.680000,27.150000,27.680000,23.723063,52607300 2012-12-21,27.450001,27.490000,27.000000,27.450001,23.525938,98776500 2012-12-24,27.200001,27.250000,27.000000,27.059999,23.191690,20842400 2012-12-26,27.030001,27.200001,26.700001,26.860001,23.020277,31631100 2012-12-27,26.889999,27.090000,26.570000,26.959999,23.105978,39394000 2012-12-28,26.709999,26.900000,26.549999,26.549999,22.754597,28239900 2012-12-31,26.590000,26.770000,26.370001,26.709999,22.891724,42749500 2013-01-02,27.250000,27.730000,27.150000,27.620001,23.671640,52899300 2013-01-03,27.629999,27.650000,27.160000,27.250000,23.354528,48294400 2013-01-04,27.270000,27.340000,26.730000,26.740000,22.917435,52521100 2013-01-07,26.770000,26.879999,26.639999,26.690001,22.874584,37110400 2013-01-08,26.750000,26.790001,26.459999,26.549999,22.754597,44703100 2013-01-09,26.719999,26.750000,26.559999,26.700001,22.883150,49047900 2013-01-10,26.650000,26.980000,26.290001,26.459999,22.677464,71431300 2013-01-11,26.490000,26.930000,26.280001,26.830000,22.994570,55512100 2013-01-14,26.900000,27.080000,26.760000,26.889999,23.045994,48324400 2013-01-15,26.830000,27.290001,26.830000,27.209999,23.320250,48244500 2013-01-16,27.150000,27.230000,27.010000,27.040001,23.174547,41077400 2013-01-17,27.190001,27.469999,27.059999,27.250000,23.354528,51685900 2013-01-18,27.100000,27.290001,27.040001,27.250000,23.354528,52167700 2013-01-22,27.299999,27.450001,27.000000,27.150000,23.268826,58650600 2013-01-23,27.200001,27.639999,27.200001,27.610001,23.663065,50387700 2013-01-24,27.700001,28.070000,27.469999,27.629999,23.680204,101739300 2013-01-25,27.580000,28.230000,27.389999,27.879999,23.894468,81847700 2013-01-28,28.010000,28.230000,27.760000,27.910000,23.920183,56056500 2013-01-29,27.820000,28.129999,27.600000,28.010000,24.005886,49242600 2013-01-30,28.010000,28.190001,27.760000,27.850000,23.868757,43580500 2013-01-31,27.790001,27.969999,27.400000,27.450001,23.525938,50530000 2013-02-01,27.670000,28.049999,27.549999,27.930000,23.937323,55565900 2013-02-04,27.870001,28.020000,27.420000,27.440001,23.517366,50540000 2013-02-05,27.620001,27.660000,27.360001,27.500000,23.568794,35410400 2013-02-06,27.379999,27.540001,27.250000,27.340000,23.431660,41889600 2013-02-07,27.350000,27.389999,27.100000,27.280001,23.380239,38028300 2013-02-08,27.350000,27.709999,27.309999,27.549999,23.611647,33318500 2013-02-11,27.650000,27.920000,27.500000,27.860001,23.877331,32247700 2013-02-12,27.879999,28.000000,27.750000,27.879999,23.894468,35990900 2013-02-13,27.930000,28.110001,27.879999,28.030001,24.023027,41715600 2013-02-14,27.920000,28.059999,27.870001,28.040001,24.031597,32663200 2013-02-15,28.040001,28.160000,27.879999,28.010000,24.005886,49650900 2013-02-19,27.879999,28.090000,27.799999,28.049999,24.239202,38781400 2013-02-20,28.129999,28.200001,27.830000,27.870001,24.083660,44110200 2013-02-21,27.740000,27.740000,27.230000,27.490000,23.755287,49078500 2013-02-22,27.680000,27.760000,27.480000,27.760000,23.988604,31425900 2013-02-25,27.969999,28.049999,27.370001,27.370001,23.651590,48011800 2013-02-26,27.379999,27.600000,27.340000,27.370001,23.651590,49923300 2013-02-27,27.420000,28.000000,27.330000,27.809999,24.031809,36394700 2013-02-28,27.879999,27.969999,27.740000,27.799999,24.023167,35840200 2013-03-01,27.719999,27.980000,27.520000,27.950001,24.152790,34849700 2013-03-04,27.850000,28.150000,27.700001,28.150000,24.325619,38157500 2013-03-05,28.290001,28.540001,28.160000,28.350000,24.498446,41432200 2013-03-06,28.209999,28.230000,27.780001,28.090000,24.273771,51448500 2013-03-07,28.110001,28.280001,28.010000,28.139999,24.316977,29196700 2013-03-08,28.250000,28.330000,27.959999,28.000000,24.196001,37667800 2013-03-11,27.940001,27.969999,27.670000,27.870001,24.083660,36627500 2013-03-12,27.840000,27.950001,27.639999,27.910000,24.118221,39255200 2013-03-13,27.870001,28.020000,27.750000,27.920000,24.126869,29093400 2013-03-14,28.000000,28.160000,27.930000,28.139999,24.316977,55914800 2013-03-15,28.030001,28.160000,27.980000,28.040001,24.230562,92710300 2013-03-18,27.879999,28.280001,27.809999,28.100000,24.282412,44809400 2013-03-19,28.120001,28.219999,28.030001,28.180000,24.351543,51901600 2013-03-20,28.340000,28.490000,28.180000,28.320000,24.472527,35447800 2013-03-21,28.110001,28.360001,28.049999,28.110001,24.291054,34233200 2013-03-22,28.190001,28.340000,28.100000,28.250000,24.412031,28720900 2013-03-25,28.299999,28.350000,27.959999,28.160000,24.334255,44154000 2013-03-26,28.240000,28.340000,28.110001,28.160000,24.334255,27824300 2013-03-27,28.139999,28.450001,28.080000,28.370001,24.515728,36047400 2013-03-28,28.320000,28.660000,28.260000,28.610001,24.723122,55453800 2013-04-01,28.639999,28.660000,28.360001,28.610001,24.723122,29201100 2013-04-02,28.590000,28.850000,28.520000,28.799999,24.887308,28456500 2013-04-03,28.750000,28.950001,28.540001,28.559999,24.679916,35062800 2013-04-04,28.389999,28.610001,28.270000,28.600000,24.714481,45263200 2013-04-05,28.219999,28.780001,28.110001,28.700001,24.800898,50927300 2013-04-08,28.730000,28.730000,28.469999,28.590000,24.705843,34759500 2013-04-09,28.730000,29.820000,28.680000,29.610001,25.587269,77733800 2013-04-10,29.570000,30.320000,29.520000,30.280001,26.166245,71116700 2013-04-11,29.100000,29.200001,28.730000,28.940001,25.008289,130923200 2013-04-12,28.850000,29.020000,28.660000,28.790001,24.878672,62886300 2013-04-15,28.650000,28.980000,28.510000,28.690001,24.792255,56332900 2013-04-16,28.900000,29.139999,28.700001,28.969999,25.034218,52797300 2013-04-17,28.850000,29.040001,28.600000,28.830000,24.913237,52840700 2013-04-18,28.950001,28.980000,28.500000,28.790001,24.878672,56906600 2013-04-19,29.620001,30.240000,29.610001,29.770000,25.725525,99790700 2013-04-22,30.299999,31.180000,30.270000,30.830000,26.641523,137904000 2013-04-23,30.700001,30.900000,30.379999,30.600000,26.442772,59126900 2013-04-24,30.620001,31.920000,30.600000,31.760000,27.445175,90946600 2013-04-25,31.709999,32.840000,31.540001,31.940001,27.600719,110700200 2013-04-26,31.900000,31.980000,31.450001,31.790001,27.471096,47799300 2013-04-29,31.799999,32.680000,31.770000,32.610001,28.179693,59116400 2013-04-30,32.560001,33.110001,32.279999,33.099998,28.603128,75165200 2013-05-01,32.930000,33.080002,32.599998,32.720001,28.274750,54330900 2013-05-02,32.630001,33.169998,32.389999,33.160000,28.654978,46059500 2013-05-03,33.230000,33.520000,33.080002,33.490002,28.940145,46784600 2013-05-06,33.419998,33.910000,33.250000,33.750000,29.164820,40978300 2013-05-07,33.650002,33.790001,33.240002,33.310001,28.784595,43078300 2013-05-08,33.070000,33.240002,32.650002,32.990002,28.508070,51595700 2013-05-09,32.849998,33.000000,32.590000,32.660000,28.222898,46417800 2013-05-10,32.669998,32.720001,32.320000,32.689999,28.248827,36394900 2013-05-13,32.610001,33.070000,32.549999,33.029999,28.542635,36027600 2013-05-14,32.860001,33.529999,32.799999,33.529999,29.177879,56870100 2013-05-15,33.450001,33.900002,33.430000,33.849998,29.456348,46303900 2013-05-16,33.639999,34.150002,33.549999,34.080002,29.656500,59382900 2013-05-17,34.130001,34.869999,34.099998,34.869999,30.343948,60666700 2013-05-20,34.730000,35.099998,34.680000,35.080002,30.526707,54020800 2013-05-21,35.099998,35.270000,34.720001,34.849998,30.326546,48702400 2013-05-22,34.790001,34.840000,34.360001,34.610001,30.117702,66047500 2013-05-23,34.230000,34.549999,33.900002,34.150002,29.717411,51102700 2013-05-24,33.919998,34.279999,33.900002,34.270000,29.821838,33174400 2013-05-28,34.419998,35.180000,34.410000,35.020000,30.474487,48212100 2013-05-29,34.740002,35.020000,34.570000,34.880001,30.352654,38412200 2013-05-30,34.849998,35.250000,34.810001,35.029999,30.483179,51131000 2013-05-31,34.820000,35.279999,34.790001,34.900002,30.370054,56165700 2013-06-03,34.919998,35.630001,34.830002,35.590000,30.970505,51252600 2013-06-04,35.619999,35.740002,34.770000,34.990002,30.448380,65529500 2013-06-05,34.599998,34.889999,34.430000,34.779999,30.265635,46025100 2013-06-06,34.840000,35.110001,34.490002,34.959999,30.422277,37618500 2013-06-07,35.250000,35.779999,35.060001,35.669998,31.040113,40757300 2013-06-10,35.509998,35.650002,35.139999,35.470001,30.866068,35994500 2013-06-11,35.049999,35.180000,34.680000,34.840000,30.317858,39435900 2013-06-12,35.139999,35.270000,34.849998,35.000000,30.457083,37372700 2013-06-13,34.990002,35.020000,34.590000,34.720001,30.213425,45654900 2013-06-14,34.549999,34.689999,34.250000,34.400002,29.934963,53192600 2013-06-17,34.689999,35.160000,34.630001,35.000000,30.457083,49670100 2013-06-18,34.970001,35.169998,34.900002,34.980000,30.439676,28616500 2013-06-19,34.959999,35.090000,34.590000,34.590000,30.100296,30816200 2013-06-20,34.259998,34.330002,33.369999,33.490002,29.143082,54493700 2013-06-21,33.660000,33.730000,33.049999,33.270000,28.951624,85338500 2013-06-24,32.939999,34.200001,32.570000,33.720001,29.343218,56109000 2013-06-25,34.080002,34.380001,33.459999,33.669998,29.299709,44073400 2013-06-26,34.119999,34.480000,33.889999,34.349998,29.891439,48665900 2013-06-27,34.520000,34.779999,34.500000,34.619999,30.126404,28993100 2013-06-28,34.380001,34.790001,34.340000,34.540001,30.056787,65545500 2013-07-01,34.750000,34.990002,34.330002,34.360001,29.900158,31055400 2013-07-02,34.410000,34.439999,33.630001,33.939999,29.534666,37630000 2013-07-03,33.660000,34.369999,33.599998,34.009998,29.595579,15994400 2013-07-05,34.090000,34.240002,33.580002,34.209999,29.769623,26085900 2013-07-08,34.349998,34.590000,33.980000,34.330002,29.874043,32396900 2013-07-09,34.580002,34.599998,34.139999,34.349998,29.891439,25318500 2013-07-10,34.340000,34.810001,34.320000,34.700001,30.196016,29658800 2013-07-11,35.000000,35.770000,34.900002,35.689999,31.057518,53638300 2013-07-12,35.580002,35.730000,35.279999,35.669998,31.040113,35501200 2013-07-15,35.660000,36.220001,35.580002,36.169998,31.475206,34142600 2013-07-16,36.009998,36.430000,35.959999,36.270000,31.562237,36378500 2013-07-17,36.340000,36.389999,35.490002,35.740002,31.101032,37285100 2013-07-18,35.720001,35.889999,35.220001,35.439999,30.839968,49547100 2013-07-19,32.400002,32.669998,31.020000,31.400000,27.324352,248428500 2013-07-22,31.700001,32.009998,31.600000,32.009998,27.855177,79040700 2013-07-23,31.910000,32.040001,31.709999,31.820000,27.689837,65810400 2013-07-24,32.040001,32.189999,31.889999,31.959999,27.811665,52803100 2013-07-25,31.620001,31.650000,31.250000,31.389999,27.315651,63213000 2013-07-26,31.260000,31.620001,31.209999,31.620001,27.515799,38633600 2013-07-29,31.469999,31.600000,31.400000,31.540001,27.446177,28870700 2013-07-30,31.780001,32.119999,31.549999,31.850000,27.715942,45799500 2013-07-31,31.969999,32.049999,31.709999,31.840000,27.707241,43898400 2013-08-01,32.060001,32.090000,31.600000,31.670000,27.559305,42557900 2013-08-02,31.690001,31.900000,31.570000,31.889999,27.750748,29199900 2013-08-05,31.900000,32.000000,31.639999,31.700001,27.585415,30984000 2013-08-06,31.549999,31.670000,31.379999,31.580000,27.480991,36331500 2013-08-07,31.540001,32.099998,31.250000,32.060001,27.898684,38078600 2013-08-08,32.240002,33.070000,32.049999,32.889999,28.620955,59034400 2013-08-09,32.770000,32.900002,32.470001,32.700001,28.455616,26800700 2013-08-12,32.459999,32.970001,32.459999,32.869999,28.603546,25493700 2013-08-13,32.509998,32.549999,32.209999,32.230000,28.244253,39464100 2013-08-14,32.139999,33.360001,31.700001,32.349998,28.349411,48519600 2013-08-15,32.000000,32.180000,30.840000,31.790001,27.858662,33338000 2013-08-16,31.790001,31.990000,31.660000,31.799999,27.867426,32866300 2013-08-19,31.760000,31.969999,31.379999,31.389999,27.508131,27902500 2013-08-20,31.440001,31.900000,31.370001,31.620001,27.709690,22979600 2013-08-21,31.610001,32.009998,31.540001,31.610001,27.700930,37409100 2013-08-22,32.189999,32.490002,32.099998,32.389999,28.384464,31169900 2013-08-23,35.169998,35.200001,34.000000,34.750000,30.452612,225493800 2013-08-26,34.400002,34.669998,34.029999,34.150002,29.926811,72786800 2013-08-27,33.520000,34.099998,33.150002,33.259998,29.146879,58522300 2013-08-28,33.389999,33.599998,33.000000,33.020000,28.936560,44257400 2013-08-29,32.930000,33.599998,32.799999,33.549999,29.401014,45284700 2013-08-30,33.369999,33.480000,33.090000,33.400002,29.269562,42790200 2013-09-03,31.750000,32.070000,31.290001,31.879999,27.937536,154507000 2013-09-04,31.389999,31.469999,31.110001,31.200001,27.341629,142320600 2013-09-05,31.100000,31.440001,30.950001,31.230000,27.367922,71644900 2013-09-06,31.309999,31.389999,31.129999,31.150000,27.297810,75434900 2013-09-09,31.219999,31.790001,31.200001,31.660000,27.744740,49628500 2013-09-10,31.900000,32.400002,31.790001,32.389999,28.384464,56881200 2013-09-11,32.570000,32.930000,32.529999,32.740002,28.691181,39087500 2013-09-12,32.720001,32.779999,32.590000,32.689999,28.647364,32860200 2013-09-13,32.770000,33.070000,32.509998,33.029999,28.945322,40899000 2013-09-16,33.380001,33.500000,32.730000,32.799999,28.743763,52839700 2013-09-17,33.419998,33.470001,32.900002,32.930000,28.857685,84716500 2013-09-18,32.990002,33.400002,32.830002,33.320000,29.199451,64099900 2013-09-19,33.480000,33.680000,33.320000,33.639999,29.479881,42026600 2013-09-20,33.410000,33.480000,32.689999,32.790001,28.735001,102904900 2013-09-23,32.540001,32.970001,32.500000,32.740002,28.691181,39826100 2013-09-24,32.869999,32.869999,32.150002,32.450001,28.437046,40685000 2013-09-25,32.490002,32.799999,32.400002,32.509998,28.489626,28907500 2013-09-26,32.639999,33.000000,32.590000,32.770000,28.717472,28504000 2013-09-27,32.880001,33.750000,32.869999,33.270000,29.155634,55348000 2013-09-30,33.000000,33.310001,32.700001,33.279999,29.164402,39839500 2013-10-01,33.349998,33.610001,33.299999,33.580002,29.427307,36718700 2013-10-02,33.360001,34.029999,33.290001,33.919998,29.725256,46946800 2013-10-03,33.880001,34.000000,33.419998,33.860001,29.672684,38703800 2013-10-04,33.689999,33.990002,33.619999,33.880001,29.690199,33008100 2013-10-07,33.599998,33.709999,33.200001,33.299999,29.181934,35069300 2013-10-08,33.310001,33.330002,32.799999,33.009998,28.927794,41017600 2013-10-09,33.070000,33.349998,32.959999,33.070000,28.980375,35878600 2013-10-10,33.310001,33.889999,33.259998,33.759998,29.585045,42875100 2013-10-11,33.680000,34.139999,33.680000,34.130001,29.909288,30033300 2013-10-14,33.900002,34.500000,33.779999,34.450001,30.189720,27757900 2013-10-15,34.669998,34.990002,34.470001,34.490002,30.224771,47097800 2013-10-16,34.599998,34.900002,34.560001,34.639999,30.356218,35111600 2013-10-17,34.450001,34.990002,34.369999,34.919998,30.601597,31359200 2013-10-18,34.820000,34.990002,34.330002,34.959999,30.636644,41811700 2013-10-21,34.980000,35.200001,34.910000,34.990002,30.662930,27433500 2013-10-22,35.020000,35.099998,34.520000,34.580002,30.303635,40438500 2013-10-23,34.349998,34.490002,33.669998,33.759998,29.585045,58600500 2013-10-24,33.820000,34.099998,33.570000,33.720001,29.549988,53209700 2013-10-25,35.880001,36.290001,35.470001,35.730000,31.311422,113494000 2013-10-28,35.610001,35.730000,35.270000,35.570000,31.171206,38383600 2013-10-29,35.630001,35.720001,35.259998,35.520000,31.127392,31702200 2013-10-30,35.529999,35.790001,35.430000,35.540001,31.144920,36997700 2013-10-31,35.660000,35.689999,35.340000,35.410000,31.030996,41682300 2013-11-01,35.669998,35.689999,35.389999,35.529999,31.136156,40264600 2013-11-04,35.590000,35.980000,35.549999,35.939999,31.495455,28060700 2013-11-05,35.790001,36.709999,35.770000,36.639999,32.108887,51681900 2013-11-06,37.240002,38.220001,37.060001,38.180000,33.458435,88948800 2013-11-07,37.959999,38.009998,37.430000,37.500000,32.862530,60437400 2013-11-08,37.669998,37.779999,37.340000,37.779999,33.107914,36737800 2013-11-11,37.689999,37.779999,37.349998,37.590000,32.941406,26872500 2013-11-12,37.380001,37.599998,37.200001,37.360001,32.739845,31651600 2013-11-13,36.980000,38.160000,36.900002,38.160000,33.440914,44957600 2013-11-14,37.869999,38.130001,37.720001,38.020000,33.318226,46183700 2013-11-15,37.950001,38.020000,37.720001,37.840000,33.160484,50601300 2013-11-18,37.349998,37.580002,37.070000,37.200001,32.599640,53277500 2013-11-19,36.849998,37.230000,36.669998,36.740002,32.440701,44275000 2013-11-20,36.919998,37.410000,36.860001,37.080002,32.740917,32229900 2013-11-21,37.270000,37.529999,37.259998,37.400002,33.023457,23064700 2013-11-22,37.529999,37.680000,37.330002,37.570000,33.173561,27982000 2013-11-25,37.930000,37.950001,37.570000,37.639999,33.235390,30646800 2013-11-26,37.570000,37.650002,37.349998,37.349998,32.979321,34465300 2013-11-27,37.570000,37.759998,37.490002,37.599998,33.200062,26002100 2013-11-29,37.820000,38.290001,37.820000,38.130001,33.668045,22090400 2013-12-02,38.090000,38.779999,38.060001,38.450001,33.950596,42950400 2013-12-03,38.139999,38.490002,38.080002,38.310001,33.826984,52109800 2013-12-04,38.209999,38.980000,38.119999,38.939999,34.383255,51983600 2013-12-05,38.849998,38.880001,37.180000,38.000000,33.553246,116305000 2013-12-06,38.419998,38.549999,37.990002,38.360001,33.871120,36457300 2013-12-09,38.560001,38.869999,38.369999,38.709999,34.180164,30286000 2013-12-10,38.610001,38.900002,38.020000,38.110001,33.650383,37828600 2013-12-11,38.060001,38.299999,37.389999,37.610001,33.208893,39853400 2013-12-12,37.639999,37.639999,37.180000,37.220001,32.864521,36012800 2013-12-13,37.419998,37.450001,36.619999,36.689999,32.396545,40066100 2013-12-16,36.730000,37.000000,36.540001,36.889999,32.573151,31734200 2013-12-17,36.939999,37.110001,36.330002,36.520000,32.246441,45687700 2013-12-18,36.360001,36.599998,35.529999,36.580002,32.299423,63192100 2013-12-19,36.509998,36.549999,36.080002,36.250000,32.008038,34160100 2013-12-20,36.200001,36.930000,36.189999,36.799999,32.493675,62649100 2013-12-23,36.810001,36.889999,36.549999,36.619999,32.334743,25128700 2013-12-24,36.720001,37.169998,36.639999,37.080002,32.740917,14243000 2013-12-26,37.200001,37.490002,37.169998,37.439999,33.058781,17612800 2013-12-27,37.580002,37.619999,37.169998,37.290001,32.926342,14563000 2013-12-30,37.220001,37.380001,36.900002,37.290001,32.926342,16290500 2013-12-31,37.400002,37.580002,37.220001,37.410000,33.032299,17503500 2014-01-02,37.349998,37.400002,37.099998,37.160000,32.811550,30632200 2014-01-03,37.200001,37.220001,36.599998,36.910000,32.590809,31134800 2014-01-06,36.849998,36.889999,36.110001,36.130001,31.902086,43603700 2014-01-07,36.330002,36.490002,36.209999,36.410000,32.149307,35802800 2014-01-08,36.000000,36.139999,35.580002,35.759998,31.575382,59971700 2014-01-09,35.880001,35.910000,35.400002,35.529999,31.372297,36516300 2014-01-10,35.900002,36.150002,35.750000,36.040001,31.822615,40548800 2014-01-13,35.990002,36.020000,34.830002,34.980000,30.886652,45901900 2014-01-14,34.730000,35.880001,34.630001,35.779999,31.593033,41623300 2014-01-15,35.900002,36.790001,35.849998,36.759998,32.458351,44812600 2014-01-16,36.689999,37.000000,36.310001,36.889999,32.573151,38018700 2014-01-17,36.830002,36.830002,36.150002,36.380001,32.122826,46267500 2014-01-21,36.820000,36.820000,36.060001,36.169998,31.937393,31567300 2014-01-22,36.259998,36.320000,35.750000,35.930000,31.725479,21904300 2014-01-23,36.090000,36.130001,35.520000,36.060001,31.840273,43954000 2014-01-24,37.450001,37.549999,36.529999,36.810001,32.502510,76395500 2014-01-27,36.869999,36.889999,35.980000,36.029999,31.813787,44420800 2014-01-28,36.119999,36.389999,35.750000,36.270000,32.025700,36205500 2014-01-29,35.980000,36.880001,35.900002,36.660000,32.370060,52745900 2014-01-30,36.790001,36.880001,36.230000,36.860001,32.546658,35036300 2014-01-31,36.950001,37.889999,36.560001,37.840000,33.411968,93162300 2014-02-03,37.740002,37.990002,36.430000,36.480000,32.211121,64063100 2014-02-04,36.970001,37.189999,36.250000,36.349998,32.096336,54697900 2014-02-05,36.290001,36.470001,35.799999,35.820000,31.628349,55814400 2014-02-06,35.799999,36.250000,35.689999,36.180000,31.946222,35351800 2014-02-07,36.320000,36.590000,36.009998,36.560001,32.281765,33260500 2014-02-10,36.630001,36.799999,36.290001,36.799999,32.493675,26767000 2014-02-11,36.880001,37.259998,36.860001,37.169998,32.820374,32141400 2014-02-12,37.349998,37.599998,37.299999,37.470001,33.085278,27051800 2014-02-13,37.330002,37.860001,37.330002,37.610001,33.208893,37635500 2014-02-14,37.389999,37.779999,37.330002,37.619999,33.217724,31407500 2014-02-18,37.630001,37.779999,37.410000,37.419998,33.288891,32834000 2014-02-19,37.220001,37.750000,37.209999,37.509998,33.368954,29750400 2014-02-20,37.570000,37.869999,37.400002,37.750000,33.582458,27526100 2014-02-21,37.939999,38.349998,37.860001,37.980000,33.787071,38021300 2014-02-24,37.689999,37.980000,37.540001,37.689999,33.529079,32085100 2014-02-25,37.610001,37.849998,37.349998,37.540001,33.395638,30736500 2014-02-26,37.580002,37.740002,37.189999,37.470001,33.333370,41041800 2014-02-27,37.450001,37.889999,37.230000,37.860001,33.680309,33903400 2014-02-28,37.980000,38.459999,37.820000,38.310001,34.080639,41215000 2014-03-03,37.919998,38.130001,37.490002,37.779999,33.609142,29717500 2014-03-04,38.200001,38.480000,38.070000,38.410000,34.169590,26802400 2014-03-05,38.250000,38.270000,37.930000,38.110001,33.902721,20520100 2014-03-06,38.139999,38.240002,37.889999,38.150002,33.938305,23582200 2014-03-07,38.279999,38.360001,37.689999,37.900002,33.715904,26591600 2014-03-10,37.990002,38.009998,37.720001,37.820000,33.644733,19006600 2014-03-11,37.869999,38.230000,37.720001,38.020000,33.822651,25216400 2014-03-12,37.799999,38.430000,37.790001,38.270000,34.045048,30494100 2014-03-13,38.419998,38.450001,37.639999,37.889999,33.707001,32169700 2014-03-14,37.650002,38.139999,37.509998,37.700001,33.537979,27195600 2014-03-17,37.900002,38.410000,37.790001,38.049999,33.849331,20479600 2014-03-18,38.259998,39.900002,38.220001,39.549999,35.183739,64063900 2014-03-19,39.470001,39.549999,38.910000,39.270000,34.934650,35597200 2014-03-20,39.250000,40.650002,39.240002,40.330002,35.877625,59269800 2014-03-21,40.720001,40.939999,40.009998,40.160000,35.726387,80721800 2014-03-24,40.340000,40.639999,39.860001,40.500000,36.028862,46098400 2014-03-25,40.660000,40.990002,39.959999,40.340000,35.886524,43193100 2014-03-26,40.480000,40.709999,39.599998,39.790001,35.397240,41977500 2014-03-27,39.740002,39.970001,39.340000,39.360001,35.014717,35369200 2014-03-28,39.790001,40.639999,39.680000,40.299999,35.850937,43472700 2014-03-31,40.430000,41.500000,40.400002,40.990002,36.464771,46886300 2014-04-01,41.150002,41.590000,41.070000,41.419998,36.847294,32605000 2014-04-02,41.439999,41.660000,41.169998,41.349998,36.785027,28666700 2014-04-03,41.290001,41.290001,40.709999,41.009998,36.482552,30139600 2014-04-04,41.250000,41.389999,39.639999,39.869999,35.468410,51409600 2014-04-07,39.959999,40.270000,39.740002,39.799999,35.406139,37559600 2014-04-08,39.750000,39.930000,39.200001,39.820000,35.423935,35918600 2014-04-09,39.930000,40.549999,39.880001,40.470001,36.002178,27398700 2014-04-10,40.439999,40.689999,39.090000,39.360001,35.014717,45960800 2014-04-11,39.000000,39.790001,39.000000,39.209999,34.881275,34330200 2014-04-14,39.110001,39.410000,38.900002,39.180000,34.854584,32006600 2014-04-15,39.340000,39.959999,39.049999,39.750000,35.361652,33968700 2014-04-16,40.060001,40.419998,39.910000,40.400002,35.939903,30615800 2014-04-17,40.009998,40.200001,39.509998,40.009998,35.592957,36688400 2014-04-21,40.130001,40.150002,39.790001,39.939999,35.530682,22221200 2014-04-22,39.959999,40.139999,39.830002,39.990002,35.575169,27056700 2014-04-23,39.990002,39.990002,39.470001,39.689999,35.308277,24602800 2014-04-24,39.740002,39.970001,39.299999,39.860001,35.459515,42381600 2014-04-25,40.290001,40.680000,39.750000,39.910000,35.503998,56876800 2014-04-28,40.139999,41.290001,40.090000,40.869999,36.358013,50610200 2014-04-29,41.099998,41.189999,40.389999,40.509998,36.037754,29636200 2014-04-30,40.400002,40.500000,40.169998,40.400002,35.939903,35458700 2014-05-01,40.240002,40.360001,39.950001,40.000000,35.584057,28787400 2014-05-02,40.310001,40.340000,39.660000,39.689999,35.308277,43416600 2014-05-05,39.520000,39.639999,39.299999,39.430000,35.076996,22460900 2014-05-06,39.290001,39.349998,38.950001,39.060001,34.747845,27112400 2014-05-07,39.220001,39.509998,38.509998,39.419998,35.068089,41744500 2014-05-08,39.340000,39.900002,38.970001,39.639999,35.263802,32120400 2014-05-09,39.540001,39.849998,39.369999,39.540001,35.174843,29647600 2014-05-12,39.740002,40.020000,39.650002,39.970001,35.557369,22782600 2014-05-13,39.919998,40.500000,39.849998,40.419998,36.211361,27004800 2014-05-14,40.299999,40.450001,40.049999,40.240002,36.050106,18818700 2014-05-15,40.090000,40.400002,39.509998,39.599998,35.476738,37793200 2014-05-16,39.669998,39.840000,39.270000,39.830002,35.682789,29867100 2014-05-19,39.610001,39.820000,39.459999,39.750000,35.611122,24537400 2014-05-20,39.680000,39.939999,39.459999,39.680000,35.548412,21320900 2014-05-21,39.799999,40.349998,39.740002,40.349998,36.148647,22398700 2014-05-22,40.290001,40.349998,39.849998,40.099998,35.924675,20201800 2014-05-23,40.369999,40.369999,40.000000,40.119999,35.942600,18020000 2014-05-27,40.259998,40.259998,39.810001,40.189999,36.005314,26160600 2014-05-28,40.139999,40.189999,39.820000,40.009998,35.844055,25711500 2014-05-29,40.150002,40.349998,39.910000,40.340000,36.139690,19888200 2014-05-30,40.450001,40.970001,40.250000,40.939999,36.677219,34567600 2014-06-02,40.950001,41.090000,40.680000,40.790001,36.542839,18504300 2014-06-03,40.599998,40.680000,40.250000,40.290001,36.094894,18068900 2014-06-04,40.209999,40.369999,39.860001,40.320000,36.121773,23209000 2014-06-05,40.590000,41.250000,40.400002,41.209999,36.919106,31865200 2014-06-06,41.480000,41.660000,41.240002,41.480000,37.160988,24060500 2014-06-09,41.389999,41.480000,41.020000,41.270000,36.972858,15019200 2014-06-10,41.029999,41.160000,40.860001,41.110001,36.829517,15117700 2014-06-11,40.930000,41.070000,40.770000,40.860001,36.605553,18040000 2014-06-12,40.810001,40.880001,40.290001,40.580002,36.354706,29818900 2014-06-13,41.099998,41.570000,40.860001,41.230000,36.937023,26310000 2014-06-16,41.040001,41.610001,41.040001,41.500000,37.178921,24205300 2014-06-17,41.290001,41.910000,40.340000,41.680000,37.340168,22518600 2014-06-18,41.610001,41.740002,41.180000,41.650002,37.313301,27097000 2014-06-19,41.570000,41.770000,41.330002,41.509998,37.187866,19828200 2014-06-20,41.450001,41.830002,41.380001,41.680000,37.340168,47764900 2014-06-23,41.730000,42.000000,41.689999,41.990002,37.617886,18743900 2014-06-24,41.830002,41.939999,41.560001,41.750000,37.402878,26509100 2014-06-25,41.700001,42.049999,41.459999,42.029999,37.653725,20049100 2014-06-26,41.930000,41.939999,41.430000,41.720001,37.376007,23604400 2014-06-27,41.610001,42.290001,41.509998,42.250000,37.850819,74640000 2014-06-30,42.169998,42.209999,41.700001,41.700001,37.358082,30793100 2014-07-01,41.860001,42.150002,41.689999,41.869999,37.510387,26917000 2014-07-02,41.730000,41.900002,41.529999,41.900002,37.537262,20208100 2014-07-03,41.910000,41.990002,41.560001,41.799999,37.447678,15969300 2014-07-07,41.750000,42.119999,41.709999,41.990002,37.617886,21952400 2014-07-08,41.869999,42.000000,41.610001,41.779999,37.429752,31218200 2014-07-09,41.980000,41.990002,41.529999,41.669998,37.331211,18445900 2014-07-10,41.369999,42.000000,41.049999,41.689999,37.349121,21854700 2014-07-11,41.700001,42.090000,41.480000,42.090000,37.707474,24083000 2014-07-14,42.220001,42.450001,42.040001,42.139999,37.752266,21881100 2014-07-15,42.330002,42.470001,42.029999,42.450001,38.029995,28748700 2014-07-16,42.509998,44.310001,42.480000,44.080002,39.490276,63318000 2014-07-17,45.450001,45.709999,44.250000,44.529999,39.893414,82180300 2014-07-18,44.650002,44.840000,44.250000,44.689999,40.036755,43407500 2014-07-21,44.560001,45.160000,44.220001,44.840000,40.171135,37604400 2014-07-22,45.000000,45.150002,44.590000,44.830002,40.162186,43095800 2014-07-23,45.450001,45.450001,44.619999,44.869999,40.198009,52362900 2014-07-24,44.930000,45.000000,44.320000,44.400002,39.776955,30725300 2014-07-25,44.299999,44.660000,44.299999,44.500000,39.866547,26737700 2014-07-28,44.360001,44.509998,43.930000,43.970001,39.391735,29684200 2014-07-29,43.910000,44.090000,43.639999,43.889999,39.320049,27763100 2014-07-30,44.070000,44.099998,43.290001,43.580002,39.042336,31921400 2014-07-31,43.380001,43.689999,43.080002,43.160000,38.666080,31537500 2014-08-01,43.209999,43.250000,42.599998,42.860001,38.397308,31170300 2014-08-04,42.970001,43.470001,42.810001,43.369999,38.854206,34277400 2014-08-05,43.310001,43.459999,42.830002,43.080002,38.594391,26266400 2014-08-06,42.740002,43.169998,42.209999,42.740002,38.289806,24634000 2014-08-07,42.840000,43.450001,42.650002,43.230000,38.728779,30314900 2014-08-08,43.230000,43.320000,42.910000,43.200001,38.701908,28942700 2014-08-11,43.259998,43.450001,43.020000,43.200001,38.701908,20351600 2014-08-12,43.040001,43.590000,43.000000,43.520000,38.988590,21431100 2014-08-13,43.680000,44.180000,43.520000,44.080002,39.490276,22889500 2014-08-14,44.080002,44.419998,44.009998,44.270000,39.660484,19313200 2014-08-15,44.580002,44.900002,44.400002,44.790001,40.126343,41611300 2014-08-18,44.939999,45.110001,44.680000,45.110001,40.413033,26891100 2014-08-19,44.970001,45.340000,44.830002,45.330002,40.863766,28139500 2014-08-20,45.340000,45.400002,44.900002,44.950001,40.521202,24770500 2014-08-21,44.840000,45.250000,44.830002,45.220001,40.764599,22285500 2014-08-22,45.349998,45.470001,45.070000,45.150002,40.701496,18294500 2014-08-25,45.400002,45.439999,45.040001,45.169998,40.719521,16910000 2014-08-26,45.310001,45.400002,44.939999,45.009998,40.575291,14873100 2014-08-27,44.900002,45.000000,44.759998,44.869999,40.449081,21287900 2014-08-28,44.750000,44.980000,44.610001,44.880001,40.458096,17657600 2014-08-29,45.090000,45.439999,44.860001,45.430000,40.953911,21607600 2014-09-02,45.430000,45.459999,44.849998,45.090000,40.647408,22976800 2014-09-03,44.529999,45.110001,44.529999,44.959999,40.530216,33684500 2014-09-04,44.740002,45.270000,44.720001,45.259998,40.800655,26475500 2014-09-05,45.110001,45.930000,45.110001,45.910000,41.386623,36939400 2014-09-08,46.020000,46.799999,45.990002,46.470001,41.891441,45736700 2014-09-09,46.470001,46.970001,46.419998,46.759998,42.152874,40302400 2014-09-10,46.820000,46.939999,46.279999,46.840000,42.224979,27302400 2014-09-11,46.740002,47.000000,46.470001,47.000000,42.369221,29216400 2014-09-12,46.910000,47.020000,46.599998,46.700001,42.098778,38244700 2014-09-15,46.540001,46.709999,46.099998,46.240002,41.684109,37667600 2014-09-16,46.389999,46.849998,46.290001,46.759998,42.152874,27910600 2014-09-17,46.259998,46.689999,46.230000,46.520000,41.936523,38311900 2014-09-18,46.590000,46.830002,46.459999,46.680000,42.080761,35556600 2014-09-19,46.810001,47.570000,46.599998,47.520000,42.837990,202522400 2014-09-22,47.299999,47.380001,46.980000,47.060001,42.423309,38686100 2014-09-23,46.849998,46.980000,46.470001,46.560001,41.972580,33430300 2014-09-24,46.630001,47.110001,46.340000,47.080002,42.441345,26582700 2014-09-25,46.880001,47.090000,46.029999,46.040001,41.503811,33077400 2014-09-26,45.930000,46.619999,45.759998,46.410000,41.837353,27078800 2014-09-29,45.980000,46.560001,45.759998,46.439999,41.864391,26091000 2014-09-30,46.369999,46.480000,46.009998,46.360001,41.792278,33033100 2014-10-01,46.270000,46.529999,45.849998,45.900002,41.377613,38088400 2014-10-02,45.830002,46.099998,45.639999,45.759998,41.251396,25119400 2014-10-03,45.980000,46.299999,45.610001,46.090000,41.548889,32453200 2014-10-06,46.119999,46.299999,45.919998,46.090000,41.548889,20604000 2014-10-07,45.860001,45.930000,45.419998,45.529999,41.044056,25723700 2014-10-08,45.480000,46.889999,45.340000,46.779999,42.170902,33031000 2014-10-09,46.500000,46.799999,45.740002,45.849998,41.332531,34422800 2014-10-10,45.599998,46.119999,43.950001,44.029999,39.691845,51978100 2014-10-13,43.820000,44.560001,43.490002,43.650002,39.349293,37100200 2014-10-14,43.869999,44.380001,43.560001,43.730000,39.421410,38115700 2014-10-15,43.000000,43.389999,42.099998,43.220001,38.961666,60218700 2014-10-16,42.529999,43.080002,42.220001,42.740002,38.528957,49040400 2014-10-17,43.200001,43.939999,42.790001,43.630001,39.331261,40683300 2014-10-20,43.060001,44.139999,42.810001,44.080002,39.736931,34527900 2014-10-21,44.360001,44.980000,44.189999,44.880001,40.458096,36433800 2014-10-22,45.000000,45.070000,44.230000,44.380001,40.007370,33570900 2014-10-23,44.619999,45.450001,44.529999,45.020000,40.584309,45451900 2014-10-24,46.830002,46.900002,45.180000,46.130001,41.584953,61076700 2014-10-27,45.709999,46.099998,45.709999,45.910000,41.386623,30371300 2014-10-28,45.860001,46.500000,45.770000,46.490002,41.909466,29049800 2014-10-29,46.439999,46.700001,46.340000,46.619999,42.026661,30276100 2014-10-30,46.320000,46.320000,45.770000,46.049999,41.512829,30073900 2014-10-31,46.939999,46.970001,46.480000,46.950001,42.324146,35849700 2014-11-03,46.889999,47.459999,46.730000,47.439999,42.765865,23130400 2014-11-04,47.299999,47.730000,47.250000,47.570000,42.883072,21530800 2014-11-05,47.799999,47.900002,47.259998,47.860001,43.144485,22449600 2014-11-06,47.860001,48.860001,47.790001,48.700001,43.901730,33037800 2014-11-07,48.919998,48.919998,48.290001,48.680000,43.883701,28000600 2014-11-10,48.650002,49.150002,48.549999,48.889999,44.073002,36370100 2014-11-11,48.849998,48.950001,48.650002,48.869999,44.054977,23445200 2014-11-12,48.560001,48.919998,48.520000,48.779999,43.973846,22722100 2014-11-13,48.810001,49.650002,48.709999,49.610001,44.722069,26210400 2014-11-14,49.740002,50.049999,49.389999,49.580002,44.695026,29081700 2014-11-17,49.410000,49.709999,49.139999,49.459999,44.586849,30318600 2014-11-18,49.130001,49.330002,48.700001,48.740002,44.214912,23995500 2014-11-19,48.660000,48.750000,47.930000,48.220001,43.743187,26177500 2014-11-20,48.000000,48.700001,47.869999,48.700001,44.178627,21510600 2014-11-21,49.020000,49.049999,47.570000,47.980000,43.525475,42884800 2014-11-24,47.990002,48.000000,47.389999,47.590000,43.171677,35434200 2014-11-25,47.660000,47.970001,47.450001,47.470001,43.062813,28008000 2014-11-26,47.490002,47.990002,47.279999,47.750000,43.316818,27163600 2014-11-28,47.950001,48.200001,47.610001,47.810001,43.371258,21534400 2014-12-01,47.880001,48.779999,47.709999,48.619999,44.106049,31191600 2014-12-02,48.840000,49.049999,48.200001,48.459999,43.960907,25773500 2014-12-03,48.439999,48.500000,47.810001,48.080002,43.616184,23534800 2014-12-04,48.389999,49.060001,48.200001,48.840000,44.305626,30320400 2014-12-05,48.820000,48.970001,48.380001,48.419998,43.924622,27313400 2014-12-08,48.259998,48.349998,47.450001,47.700001,43.271461,26663100 2014-12-09,47.110001,47.919998,47.049999,47.590000,43.171677,24330500 2014-12-10,47.580002,47.660000,46.700001,46.900002,42.545731,30431800 2014-12-11,47.080002,47.740002,46.680000,47.169998,42.790676,29060400 2014-12-12,46.779999,47.730000,46.669998,46.950001,42.591095,34248400 2014-12-15,47.200001,47.669998,46.549999,46.669998,42.337090,29247800 2014-12-16,45.900002,46.340000,45.130001,45.160000,40.967281,47801400 2014-12-17,45.049999,45.950001,44.900002,45.740002,41.493439,34970900 2014-12-18,46.580002,47.520000,46.340000,47.520000,43.108177,40105600 2014-12-19,47.630001,48.099998,47.169998,47.660000,43.235180,64551200 2014-12-22,47.779999,48.119999,47.709999,47.980000,43.525475,26566000 2014-12-23,48.369999,48.799999,48.130001,48.450001,43.951839,23648100 2014-12-24,48.639999,48.639999,48.080002,48.139999,43.670620,11437800 2014-12-26,48.410000,48.410000,47.820000,47.880001,43.434746,13197800 2014-12-29,47.700001,47.779999,47.259998,47.450001,43.044674,14439500 2014-12-30,47.439999,47.619999,46.840000,47.020000,42.654591,16384700 2014-12-31,46.730000,47.439999,46.450001,46.450001,42.137520,21552500 2015-01-02,46.660000,47.419998,46.540001,46.759998,42.418739,27913900 2015-01-05,46.369999,46.730000,46.250000,46.330002,42.028660,39673900 2015-01-06,46.380001,46.750000,45.540001,45.650002,41.411785,36447900 2015-01-07,45.980000,46.459999,45.490002,46.230000,41.937946,29114100 2015-01-08,46.750000,47.750000,46.720001,47.590000,43.171677,29645200 2015-01-09,47.610001,47.820000,46.900002,47.189999,42.808815,23942800 2015-01-12,47.419998,47.540001,46.360001,46.599998,42.273586,23651900 2015-01-13,46.970001,47.910000,46.060001,46.360001,42.055870,35270600 2015-01-14,45.959999,46.240002,45.619999,45.959999,41.693005,29719600 2015-01-15,46.220001,46.380001,45.410000,45.480000,41.257576,32750800 2015-01-16,45.310001,46.279999,45.169998,46.240002,41.947018,35695300 2015-01-20,46.299999,46.650002,45.570000,46.389999,42.083084,36041400 2015-01-21,45.939999,46.139999,45.480000,45.919998,41.656715,39081100 2015-01-22,46.380001,47.139999,46.080002,47.130001,42.754383,35898000 2015-01-23,47.360001,47.389999,46.799999,47.180000,42.799744,26047800 2015-01-26,47.000000,47.130001,46.240002,47.009998,42.645527,42525500 2015-01-27,42.950001,43.200001,42.110001,42.660000,38.699383,169164000 2015-01-28,42.740002,42.790001,41.160000,41.189999,37.365860,84507100 2015-01-29,40.930000,42.119999,40.790001,42.009998,38.109730,63585300 2015-01-30,41.549999,41.580002,40.349998,40.400002,36.649212,78004900 2015-02-02,40.590000,41.369999,40.230000,41.279999,37.447506,50352500 2015-02-03,41.630001,41.930000,41.049999,41.599998,37.737797,51890200 2015-02-04,41.939999,42.209999,41.360001,41.840000,37.955521,41614800 2015-02-05,42.220001,42.639999,41.860001,42.450001,38.508881,36548200 2015-02-06,42.680000,42.790001,42.150002,42.410000,38.472599,34311700 2015-02-09,42.240002,42.740002,42.209999,42.360001,38.427227,31381100 2015-02-10,42.740002,42.770000,42.180000,42.599998,38.644958,29670700 2015-02-11,42.650002,42.650002,42.209999,42.380001,38.445389,38262500 2015-02-12,42.660000,43.090000,42.509998,43.090000,39.089466,33268800 2015-02-13,43.380001,43.869999,43.150002,43.869999,39.797047,40264900 2015-02-17,43.970001,44.000000,43.189999,43.580002,39.815327,33695700 2015-02-18,43.630001,43.700001,43.389999,43.529999,39.769634,27074900 2015-02-19,43.180000,43.529999,43.049999,43.500000,39.742237,27603400 2015-02-20,43.509998,43.880001,43.290001,43.860001,40.071136,29721100 2015-02-23,43.700001,44.189999,43.650002,44.150002,40.336079,32518800 2015-02-24,44.150002,44.299999,43.919998,44.090000,40.281261,25253000 2015-02-25,43.950001,44.090000,43.799999,43.990002,40.189899,29759800 2015-02-26,43.990002,44.230000,43.889999,44.060001,40.253860,28957300 2015-02-27,44.130001,44.200001,43.660000,43.849998,40.061993,33807700 2015-03-02,43.669998,44.189999,43.549999,43.880001,40.089405,31924000 2015-03-03,43.560001,43.830002,43.090000,43.279999,39.541237,31748600 2015-03-04,43.009998,43.209999,42.880001,43.060001,39.340244,25705800 2015-03-05,43.070000,43.240002,42.820000,43.110001,39.385925,23193500 2015-03-06,43.000000,43.110001,42.150002,42.360001,38.700706,36248800 2015-03-09,42.189999,43.130001,42.189999,42.849998,39.148380,32108000 2015-03-10,42.349998,42.709999,42.029999,42.029999,38.399216,38506100 2015-03-11,42.310001,42.369999,41.840000,41.980000,38.353531,32215300 2015-03-12,41.330002,41.650002,40.860001,41.020000,37.476471,59992500 2015-03-13,40.700001,41.470001,40.610001,41.380001,37.805367,58007700 2015-03-16,41.470001,41.639999,41.279999,41.560001,37.969818,35273500 2015-03-17,41.369999,41.830002,41.150002,41.700001,38.097729,31587200 2015-03-18,41.430000,42.830002,41.330002,42.500000,38.828625,43971800 2015-03-19,42.259998,42.590000,42.220001,42.290001,38.636761,33879100 2015-03-20,42.560001,42.980000,42.490002,42.880001,39.175793,71904500 2015-03-23,42.880001,43.130001,42.779999,42.860001,39.157516,26049000 2015-03-24,42.779999,43.169998,42.750000,42.900002,39.194061,25513300 2015-03-25,42.919998,42.930000,41.439999,41.459999,37.878460,43469900 2015-03-26,41.220001,41.610001,40.919998,41.209999,37.650059,37495600 2015-03-27,41.119999,41.430000,40.830002,40.970001,37.430790,33820300 2015-03-30,41.099998,41.540001,40.910000,40.959999,37.421658,35049700 2015-03-31,40.779999,41.029999,40.540001,40.660000,37.147564,34887200 2015-04-01,40.599998,40.759998,40.310001,40.720001,37.202381,36752000 2015-04-02,40.660000,40.740002,40.119999,40.290001,36.809528,37487500 2015-04-06,40.340000,41.779999,40.180000,41.549999,37.960690,39223700 2015-04-07,41.610001,41.910000,41.310001,41.529999,37.942402,28809400 2015-04-08,41.459999,41.689999,41.040001,41.419998,37.841911,24753400 2015-04-09,41.250000,41.619999,41.250000,41.480000,37.896729,25723900 2015-04-10,41.630001,41.950001,41.410000,41.720001,38.115993,28022000 2015-04-13,41.400002,42.060001,41.389999,41.759998,38.152542,30276700 2015-04-14,41.799999,42.029999,41.389999,41.650002,38.052044,24078000 2015-04-15,41.759998,42.459999,41.680000,42.259998,38.609344,27343600 2015-04-16,41.950001,42.340000,41.820000,42.160000,38.517990,22509700 2015-04-17,41.669998,41.740002,41.160000,41.619999,38.024628,42387600 2015-04-20,41.730000,43.169998,41.680000,42.910000,39.203194,45738800 2015-04-21,43.000000,43.150002,42.529999,42.639999,38.956524,26013800 2015-04-22,42.669998,43.130001,42.549999,42.990002,39.276295,25064300 2015-04-23,42.889999,43.610001,42.799999,43.340000,39.596054,46309500 2015-04-24,45.660000,48.139999,45.650002,47.869999,43.734726,130933700 2015-04-27,47.230000,48.130001,47.220001,48.029999,43.880901,59248200 2015-04-28,47.779999,49.209999,47.700001,49.160000,44.913280,60730800 2015-04-29,48.720001,49.310001,48.500000,49.060001,44.821926,47804600 2015-04-30,48.700001,49.540001,48.599998,48.639999,44.438210,64725500 2015-05-01,48.580002,48.880001,48.400002,48.660000,44.456478,38937300 2015-05-04,48.369999,48.869999,48.180000,48.240002,44.072769,34039500 2015-05-05,47.820000,48.160000,47.310001,47.599998,43.488049,50369200 2015-05-06,47.570000,47.770000,46.020000,46.279999,42.282074,52433000 2015-05-07,46.270000,47.090000,46.160000,46.700001,42.665791,32971700 2015-05-08,47.549999,47.980000,47.520000,47.750000,43.625092,35364900 2015-05-11,47.549999,47.910000,47.369999,47.369999,43.277916,24609400 2015-05-12,46.849998,47.680000,46.419998,47.349998,43.259651,29928300 2015-05-13,48.189999,48.320000,47.570000,47.630001,43.515453,34184600 2015-05-14,48.029999,48.820000,48.029999,48.720001,44.511295,32980900 2015-05-15,48.869999,48.910000,48.049999,48.299999,44.127586,28642700 2015-05-18,47.980000,48.220001,47.610001,48.009998,43.862637,23631000 2015-05-19,47.560001,47.810001,47.180000,47.580002,43.752285,28574800 2015-05-20,47.389999,47.930000,47.270000,47.580002,43.752285,25047900 2015-05-21,47.279999,47.599998,47.009998,47.419998,43.605152,22410700 2015-05-22,47.299999,47.349998,46.820000,46.900002,43.126991,25720600 2015-05-26,46.830002,46.880001,46.189999,46.590000,42.841934,29581900 2015-05-27,46.820000,47.770000,46.619999,47.610001,43.779873,27335600 2015-05-28,47.500000,48.020000,47.389999,47.450001,43.632744,19283700 2015-05-29,47.430000,47.570000,46.590000,46.860001,43.090210,35428100 2015-06-01,47.060001,47.770000,46.619999,47.230000,43.430428,28837300 2015-06-02,46.930000,47.349998,46.619999,46.919998,43.145382,21283400 2015-06-03,47.369999,47.740002,46.820000,46.849998,43.081013,28002200 2015-06-04,46.790001,47.160000,46.200001,46.360001,42.630428,27745500 2015-06-05,46.310001,46.520000,45.840000,46.139999,42.428131,25438100 2015-06-08,46.299999,46.430000,45.669998,45.730000,42.051117,21822300 2015-06-09,45.759998,45.939999,45.459999,45.650002,41.977551,24406100 2015-06-10,45.790001,46.830002,45.689999,46.610001,42.860321,28417400 2015-06-11,46.660000,46.919998,46.130001,46.439999,42.703983,27347800 2015-06-12,46.220001,46.470001,45.900002,45.970001,42.271805,23931000 2015-06-15,45.450001,45.650002,45.020000,45.480000,41.821232,33254500 2015-06-16,45.349998,46.240002,45.299999,45.830002,42.143066,27070300 2015-06-17,45.730000,46.070000,45.360001,45.970001,42.271805,28704100 2015-06-18,46.220001,46.799999,46.169998,46.720001,42.961472,32658300 2015-06-19,46.790001,46.830002,45.990002,46.099998,42.391354,63837000 2015-06-22,46.330002,46.720001,46.160000,46.230000,42.510891,20318100 2015-06-23,46.130001,46.279999,45.619999,45.910000,42.216637,25896500 2015-06-24,45.669998,46.250000,45.549999,45.639999,41.968357,34890900 2015-06-25,46.029999,46.060001,45.500000,45.650002,41.977551,20616000 2015-06-26,45.650002,46.279999,45.029999,45.259998,41.618927,49835300 2015-06-29,45.040001,45.230000,44.360001,44.369999,40.800522,34081700 2015-06-30,44.709999,44.720001,43.939999,44.150002,40.598217,35945400 2015-07-01,44.459999,45.230000,44.099998,44.450001,40.874092,28343900 2015-07-02,44.480000,44.750000,44.060001,44.400002,40.828110,21752000 2015-07-06,43.959999,44.480000,43.950001,44.389999,40.818909,23034000 2015-07-07,44.340000,44.490002,43.320000,44.299999,40.736153,36435800 2015-07-08,44.439999,44.900002,44.029999,44.240002,40.680973,39785900 2015-07-09,44.750000,45.220001,44.500000,44.520000,40.938461,32424700 2015-07-10,45.009998,45.139999,44.570000,44.610001,41.021217,25465800 2015-07-13,44.980000,45.619999,44.950001,45.540001,41.876400,28178300 2015-07-14,45.450001,45.959999,45.310001,45.619999,41.949966,22880300 2015-07-15,45.680000,45.889999,45.430000,45.759998,42.078697,26629600 2015-07-16,46.009998,46.689999,45.970001,46.660000,42.906292,26271700 2015-07-17,46.549999,46.779999,46.259998,46.619999,42.869511,29467100 2015-07-20,46.650002,47.130001,46.439999,46.919998,43.145382,30631900 2015-07-21,46.779999,47.330002,46.480000,47.279999,43.476418,42781900 2015-07-22,45.439999,46.930000,45.200001,45.540001,41.876400,59152400 2015-07-23,45.270000,46.230000,45.099998,46.110001,42.400547,33934000 2015-07-24,45.910000,46.320000,45.799999,45.939999,42.244221,32333200 2015-07-27,45.939999,46.009998,45.250000,45.349998,41.701679,39701400 2015-07-28,45.580002,45.639999,44.790001,45.340000,41.692490,34328900 2015-07-29,45.400002,46.779999,45.259998,46.290001,42.566055,40945900 2015-07-30,46.259998,47.400002,45.930000,46.880001,43.108604,39777900 2015-07-31,47.290001,47.369999,46.500000,46.700001,42.943081,31201500 2015-08-03,46.980000,47.000000,46.450001,46.810001,43.044235,24125900 2015-08-04,46.750000,47.709999,46.680000,47.540001,43.715500,33403900 2015-08-05,47.980000,48.410000,47.540001,47.580002,43.752285,26959700 2015-08-06,47.709999,47.770000,46.330002,46.619999,42.869511,27368000 2015-08-07,46.389999,46.779999,46.259998,46.740002,42.979866,19163000 2015-08-10,46.950001,47.490002,46.840000,47.330002,43.522400,23079900 2015-08-11,46.820000,46.939999,45.900002,46.410000,42.676407,28384300 2015-08-12,46.189999,46.900002,45.709999,46.740002,42.979866,30181400 2015-08-13,47.060001,47.099998,46.490002,46.730000,42.970665,22627200 2015-08-14,46.529999,47.099998,46.520000,47.000000,43.218945,21356800 2015-08-17,46.810001,47.450001,46.570000,47.320000,43.513199,21099700 2015-08-18,46.840000,47.430000,46.700001,47.270000,43.753864,23574100 2015-08-19,46.779999,47.080002,46.299999,46.610001,43.142960,31485500 2015-08-20,46.070000,46.470001,45.660000,45.660000,42.263615,36238200 2015-08-21,45.299999,45.480000,43.070000,43.070000,39.866272,70053100 2015-08-24,40.450001,42.689999,39.720001,41.680000,38.579666,88753700 2015-08-25,42.570000,43.240002,40.389999,40.470001,37.459671,70616600 2015-08-26,42.009998,42.840000,41.060001,42.709999,39.533051,63408000 2015-08-27,43.230000,43.950001,42.930000,43.900002,40.634541,50943200 2015-08-28,43.400002,44.150002,43.389999,43.930000,40.662300,28246700 2015-08-31,43.560001,43.930000,43.099998,43.520000,40.282799,34159100 2015-09-01,42.169998,42.590000,41.660000,41.820000,38.709255,49688900 2015-09-02,42.360001,43.380001,41.880001,43.360001,40.134701,37671500 2015-09-03,43.410000,43.980000,43.279999,43.500000,40.264301,28285200 2015-09-04,42.810001,43.040001,42.200001,42.610001,39.440491,37138800 2015-09-08,43.299999,44.000000,43.200001,43.889999,40.625278,32469800 2015-09-09,44.209999,44.400002,42.910000,43.070000,39.866272,33318800 2015-09-10,43.119999,43.790001,42.750000,43.290001,40.069916,31366600 2015-09-11,43.139999,43.590000,42.939999,43.480000,40.245777,27132500 2015-09-14,43.430000,43.439999,42.860001,43.040001,39.838512,23656000 2015-09-15,43.189999,44.290001,43.080002,43.980000,40.708591,28662100 2015-09-16,43.970001,44.380001,43.840000,44.299999,41.004784,23372200 2015-09-17,44.290001,45.000000,44.080002,44.250000,40.958500,32768200 2015-09-18,43.500000,43.990002,43.330002,43.480000,40.245777,62221600 2015-09-21,43.619999,44.470001,43.599998,44.110001,40.828915,26177200 2015-09-22,43.380001,44.049999,43.310001,43.900002,40.634541,28085900 2015-09-23,43.930000,44.169998,43.509998,43.869999,40.606762,17145200 2015-09-24,43.450001,44.130001,43.270000,43.910000,40.643791,27905600 2015-09-25,44.480000,44.730000,43.759998,43.939999,40.671562,29384600 2015-09-28,43.830002,44.090000,43.209999,43.290001,40.069916,27613800 2015-09-29,43.369999,43.570000,43.049999,43.439999,40.208755,32763600 2015-09-30,43.880001,44.299999,43.660000,44.259998,40.967751,34589500 2015-10-01,44.750000,44.750000,43.750000,44.610001,41.291721,28657900 2015-10-02,44.270000,45.570000,43.919998,45.570000,42.180313,41839000 2015-10-05,45.750000,46.889999,45.700001,46.630001,43.161465,34369300 2015-10-06,46.330002,47.180000,46.220001,46.750000,43.272541,27017200 2015-10-07,47.099998,47.349998,45.950001,46.799999,43.318817,27711500 2015-10-08,46.560001,47.520000,46.500000,47.450001,43.920475,33772700 2015-10-09,47.450001,47.540001,46.919998,47.110001,43.605762,28600600 2015-10-12,46.980000,47.070000,46.500000,47.000000,43.503944,19769100 2015-10-13,46.560001,47.130001,46.560001,46.889999,43.402126,19987800 2015-10-14,46.650002,47.099998,46.529999,46.680000,43.207748,24697800 2015-10-15,47.009998,47.029999,46.529999,47.009998,43.513195,27189400 2015-10-16,47.020000,47.540001,46.900002,47.509998,43.976013,26450300 2015-10-19,47.419998,47.880001,47.020000,47.619999,44.077824,29387600 2015-10-20,47.439999,47.810001,47.020000,47.770000,44.216675,30574000 2015-10-21,47.919998,47.990002,47.110001,47.200001,43.689068,25144300 2015-10-22,47.529999,48.950001,47.090000,48.029999,44.457325,56637100 2015-10-23,52.299999,54.070000,52.250000,52.869999,48.937309,135227100 2015-10-26,52.529999,54.320000,52.500000,54.250000,50.214668,64633300 2015-10-27,53.990002,54.369999,53.580002,53.689999,49.696312,50999900 2015-10-28,53.540001,53.980000,52.860001,53.980000,49.964745,47000800 2015-10-29,53.540001,53.830002,53.220001,53.360001,49.390865,30036300 2015-10-30,53.320000,53.990002,52.619999,52.639999,48.724419,46619800 2015-11-02,52.849998,53.360001,52.619999,53.240002,49.279785,30285000 2015-11-03,52.930000,54.389999,52.900002,54.150002,50.122112,36596900 2015-11-04,54.180000,54.880001,54.060001,54.400002,50.353508,37020400 2015-11-05,54.490002,54.700001,54.000000,54.380001,50.334995,31468500 2015-11-06,54.090000,54.980000,53.959999,54.919998,50.834816,32851200 2015-11-09,54.549999,54.869999,53.560001,54.160000,50.131359,32513100 2015-11-10,54.070000,54.130001,53.270000,53.509998,49.529709,55283700 2015-11-11,53.700001,54.200001,53.459999,53.650002,49.659294,36516300 2015-11-12,53.480000,53.980000,53.189999,53.320000,49.353840,35361100 2015-11-13,53.070000,53.290001,52.529999,52.840000,48.909542,36848200 2015-11-16,53.080002,53.889999,52.849998,53.770000,49.770363,32165200 2015-11-17,53.169998,53.529999,52.849998,52.970001,49.360348,31551300 2015-11-18,53.000000,53.980000,52.980000,53.849998,50.180378,29710000 2015-11-19,53.990002,54.660000,53.779999,53.939999,50.264259,28149200 2015-11-20,54.250000,54.299999,53.270000,54.189999,50.497215,37147600 2015-11-23,54.250000,54.459999,53.750000,54.189999,50.497215,28235900 2015-11-24,53.919998,54.439999,53.580002,54.250000,50.553131,24600000 2015-11-25,54.090000,54.230000,53.689999,53.689999,50.031288,21005100 2015-11-27,53.799999,54.080002,53.790001,53.930000,50.254925,9009100 2015-11-30,54.540001,54.959999,54.000000,54.349998,50.646305,56241400 2015-12-01,54.410000,55.230000,54.299999,55.220001,51.457031,39952800 2015-12-02,55.320000,55.959999,55.060001,55.209999,51.447712,47274900 2015-12-03,55.490002,55.770000,53.930000,54.200001,50.506531,38627800 2015-12-04,54.119999,56.230000,54.099998,55.910000,52.099998,43963700 2015-12-07,55.790001,55.970001,55.290001,55.810001,52.006817,30709800 2015-12-08,55.470001,56.099998,54.990002,55.790001,51.988182,32878000 2015-12-09,55.369999,55.869999,54.509998,54.980000,51.233383,36373200 2015-12-10,55.389999,55.660000,55.009998,55.270000,51.503613,31620700 2015-12-11,54.709999,55.099998,54.009998,54.060001,50.376076,39549500 2015-12-14,54.330002,55.209999,53.680000,55.139999,51.382481,46768900 2015-12-15,55.660000,55.900002,55.090000,55.200001,51.438385,39843000 2015-12-16,55.540001,56.250000,54.759998,56.130001,52.305008,37503300 2015-12-17,56.360001,56.790001,55.529999,55.700001,51.904312,41280900 2015-12-18,55.770000,56.000000,54.029999,54.130001,50.441303,84684200 2015-12-21,54.880001,55.349998,54.230000,54.830002,51.093605,37246300 2015-12-22,54.990002,55.480000,54.500000,55.349998,51.578163,28300300 2015-12-23,55.700001,55.880001,55.439999,55.820000,52.016132,27279800 2015-12-24,55.860001,55.959999,55.430000,55.669998,51.876358,9570000 2015-12-28,55.349998,55.950001,54.980000,55.950001,52.137276,21698000 2015-12-29,56.290001,56.849998,56.060001,56.549999,52.696388,27731400 2015-12-30,56.470001,56.779999,56.290001,56.310001,52.472748,21704500 2015-12-31,56.040001,56.189999,55.419998,55.480000,51.699310,27334100 2016-01-04,54.320000,54.799999,53.389999,54.799999,51.065639,53778000 2016-01-05,54.930000,55.389999,54.540001,55.049999,51.298611,34079700 2016-01-06,54.320000,54.400002,53.639999,54.049999,50.366753,39518900 2016-01-07,52.700001,53.490002,52.070000,52.169998,48.614864,56564900 2016-01-08,52.369999,53.279999,52.150002,52.330002,48.763962,48754000 2016-01-11,52.509998,52.849998,51.459999,52.299999,48.736000,36663600 2016-01-12,52.759998,53.099998,52.060001,52.779999,49.183296,36095500 2016-01-13,53.799999,54.070000,51.299999,51.639999,48.120983,66883600 2016-01-14,52.000000,53.419998,51.570000,53.110001,49.490814,52381900 2016-01-15,51.310001,51.970001,50.340000,50.990002,47.515282,71820700 2016-01-19,51.480000,51.680000,50.060001,50.560001,47.114582,43564500 2016-01-20,49.980000,51.380001,49.099998,50.790001,47.328907,63273000 2016-01-21,51.000000,51.580002,50.299999,50.480000,47.040028,40191200 2016-01-22,51.410000,52.330002,51.259998,52.290001,48.726696,37555800 2016-01-25,51.939999,52.650002,51.650002,51.790001,48.260765,34707700 2016-01-26,51.790001,52.439999,51.549999,52.169998,48.614864,28699500 2016-01-27,52.009998,52.200001,51.020000,51.220001,47.729610,36775200 2016-01-28,51.860001,52.209999,51.250000,52.060001,48.512363,62513800 2016-01-29,54.730000,55.090000,54.000000,55.090000,51.335884,83611700 2016-02-01,54.880001,55.090000,54.500000,54.709999,50.981773,44208500 2016-02-02,54.169998,54.259998,52.650002,53.000000,49.388306,56313800 2016-02-03,53.250000,53.389999,51.259998,52.160000,48.605545,57559800 2016-02-04,52.099998,52.810001,51.369999,52.000000,48.456451,46803400 2016-02-05,51.939999,52.000000,49.560001,50.160000,46.741840,62009000 2016-02-08,49.549999,49.570000,48.189999,49.410000,46.042942,59290500 2016-02-09,49.020000,50.240002,48.669998,49.279999,45.921810,45822200 2016-02-10,49.889999,50.389999,49.520000,49.709999,46.322506,38237000 2016-02-11,48.680000,50.110001,48.509998,49.689999,46.303867,48878600 2016-02-12,50.250000,50.680000,49.750000,50.500000,47.058666,34243300 2016-02-16,50.900002,51.090000,50.130001,51.090000,47.950283,37291200 2016-02-17,51.490002,52.770000,51.450001,52.419998,49.198555,40789000 2016-02-18,52.330002,52.950001,52.099998,52.189999,48.982681,27176000 2016-02-19,51.970001,52.279999,51.529999,51.820000,48.635426,33559100 2016-02-22,52.279999,53.000000,52.279999,52.650002,49.414413,25008300 2016-02-23,52.340000,52.369999,50.980000,51.180000,48.034756,28895300 2016-02-24,50.689999,51.500000,50.200001,51.360001,48.203693,33014500 2016-02-25,51.730000,52.099998,50.610001,52.099998,48.898209,26695900 2016-02-26,52.599998,52.680000,51.099998,51.299999,48.147377,35975900 2016-02-29,51.349998,51.650002,50.660000,50.880001,47.753189,31654000 2016-03-01,50.970001,52.590000,50.919998,52.580002,49.348721,33024500 2016-03-02,52.410000,52.959999,52.160000,52.950001,49.695980,29289900 2016-03-03,52.970001,52.970001,51.779999,52.349998,49.132851,24418100 2016-03-04,52.400002,52.450001,51.709999,52.029999,48.832516,33034200 2016-03-07,51.560001,51.799999,50.580002,51.029999,47.893970,38407800 2016-03-08,50.799999,52.130001,50.599998,51.650002,48.475876,33835100 2016-03-09,51.889999,52.849998,51.860001,52.840000,49.592743,28251600 2016-03-10,52.930000,52.939999,51.160000,52.049999,48.851292,38384200 2016-03-11,53.000000,53.070000,52.380001,53.070000,49.808609,32275700 2016-03-14,52.709999,53.590000,52.630001,53.169998,49.902466,24083600 2016-03-15,52.750000,53.590000,52.740002,53.590000,50.296650,21104800 2016-03-16,53.450001,54.599998,53.400002,54.349998,51.009941,31691700 2016-03-17,54.209999,55.000000,54.000000,54.660000,51.300888,28223900 2016-03-18,54.919998,54.970001,53.450001,53.490002,50.202793,67625500 2016-03-21,53.250000,53.930000,52.930000,53.860001,50.550060,23925700 2016-03-22,53.610001,54.250000,53.459999,54.070000,50.747150,23124100 2016-03-23,54.110001,54.240002,53.740002,53.970001,50.653297,20129000 2016-03-24,53.840000,54.330002,53.730000,54.209999,50.878551,19950000 2016-03-28,54.209999,54.290001,53.330002,53.540001,50.249725,17025100 2016-03-29,53.660000,54.860001,53.450001,54.709999,51.347816,23375000 2016-03-30,54.930000,55.639999,54.900002,55.049999,51.666927,23008300 2016-03-31,54.950001,55.590000,54.860001,55.230000,51.835869,26360500 2016-04-01,55.049999,55.610001,54.570000,55.570000,52.154972,24399200 2016-04-04,55.430000,55.660000,55.000000,55.430000,52.023575,18928800 2016-04-05,55.189999,55.299999,54.459999,54.560001,51.207035,19272300 2016-04-06,54.360001,55.200001,54.209999,55.119999,51.732613,21032100 2016-04-07,54.869999,54.910000,54.230000,54.459999,51.113182,19225100 2016-04-08,54.669998,55.279999,54.320000,54.419998,51.075642,22167200 2016-04-11,54.490002,55.150002,54.299999,54.310001,50.972408,21414200 2016-04-12,54.369999,54.779999,53.759998,54.650002,51.291508,24574200 2016-04-13,55.119999,55.439999,54.889999,55.349998,51.948490,20818000 2016-04-14,55.220001,55.580002,55.070000,55.360001,51.957878,20875100 2016-04-15,55.299999,55.919998,55.110001,55.650002,52.230061,28793800 2016-04-18,55.490002,56.590000,55.209999,56.459999,52.990280,23150300 2016-04-19,56.630001,56.770000,55.680000,56.389999,52.924572,29596800 2016-04-20,56.290001,56.500000,55.490002,55.590000,52.173744,36195700 2016-04-21,55.799999,56.230000,55.419998,55.779999,52.352062,38909100 2016-04-22,51.910000,52.430000,50.770000,51.779999,48.597881,126834100 2016-04-25,51.779999,52.130001,51.630001,52.110001,48.907600,33226900 2016-04-26,52.259998,52.349998,51.090000,51.439999,48.278786,33532600 2016-04-27,51.480000,51.500000,50.549999,50.939999,47.809502,43369300 2016-04-28,50.619999,50.770000,49.560001,49.900002,46.833416,43134800 2016-04-29,49.349998,50.250000,49.349998,49.869999,46.805256,48411700 2016-05-02,50.000000,50.750000,49.779999,50.610001,47.499786,33114500 2016-05-03,50.340000,50.410000,49.599998,49.779999,46.720787,26460200 2016-05-04,49.840000,50.060001,49.459999,49.869999,46.805256,24257600 2016-05-05,49.869999,50.299999,49.730000,49.939999,46.870964,25390700 2016-05-06,49.919998,50.389999,49.660000,50.389999,47.293301,24787300 2016-05-09,50.490002,50.590000,50.000000,50.070000,46.992970,17951600 2016-05-10,50.330002,51.099998,50.189999,51.020000,47.884594,22741500 2016-05-11,51.130001,51.779999,51.000000,51.049999,47.912746,24039100 2016-05-12,51.200001,51.810001,50.919998,51.509998,48.344475,24102800 2016-05-13,51.439999,51.900002,51.040001,51.080002,47.940903,22592300 2016-05-16,50.799999,51.959999,50.750000,51.830002,48.644810,20032000 2016-05-17,51.720001,51.730000,50.360001,50.509998,47.737503,27803500 2016-05-18,50.480000,51.139999,50.299999,50.810001,48.021042,24907500 2016-05-19,50.470001,50.619999,49.820000,50.320000,47.557930,23842400 2016-05-20,50.480000,51.220001,50.400002,50.619999,47.841461,23905800 2016-05-23,50.599998,50.680000,49.980000,50.029999,47.283848,25999700 2016-05-24,50.700001,51.709999,50.400002,51.590000,48.758228,34757900 2016-05-25,51.919998,52.490002,51.790001,52.119999,49.259132,24040200 2016-05-26,51.930000,51.980000,51.360001,51.889999,49.041752,24182900 2016-05-27,51.919998,52.320000,51.770000,52.320000,49.448154,17721400 2016-05-31,52.259998,53.000000,52.080002,53.000000,50.090828,37653100 2016-06-01,52.439999,52.950001,52.439999,52.849998,49.949059,25324800 2016-06-02,52.639999,52.740002,51.840000,52.480000,49.599380,22565300 2016-06-03,52.380001,52.419998,51.599998,51.790001,48.947247,23368300 2016-06-06,51.990002,52.349998,51.889999,52.130001,49.268585,18243300 2016-06-07,52.240002,52.730000,52.099998,52.099998,49.240223,20866800 2016-06-08,52.020000,52.439999,51.869999,52.040001,49.183525,21149400 2016-06-09,52.000000,52.000000,51.490002,51.619999,48.786575,20305700 2016-06-10,51.049999,52.049999,51.040001,51.480000,48.654259,25833200 2016-06-13,49.580002,50.720001,49.060001,50.139999,47.387810,83217800 2016-06-14,49.900002,50.099998,49.570000,49.830002,47.094833,42577100 2016-06-15,49.779999,50.119999,49.689999,49.689999,46.962517,33757600 2016-06-16,49.520000,50.470001,49.509998,50.389999,47.624084,31188600 2016-06-17,50.410000,50.430000,49.820000,50.130001,47.378368,45710500 2016-06-20,50.639999,50.830002,50.029999,50.070000,47.321655,35607900 2016-06-21,50.200001,51.430000,50.160000,51.189999,48.380180,34097800 2016-06-22,51.080002,51.459999,50.950001,50.990002,48.191162,28816800 2016-06-23,51.279999,52.060001,51.150002,51.910000,49.060658,29028800 2016-06-24,49.810001,50.939999,49.520000,49.830002,47.094833,133503000 2016-06-27,49.099998,49.150002,48.040001,48.430000,45.771671,50216300 2016-06-28,48.919998,49.470001,48.669998,49.439999,46.726238,38140700 2016-06-29,49.910000,50.720001,49.799999,50.540001,47.765865,31304000 2016-06-30,50.720001,51.299999,50.500000,51.169998,48.361279,28527800 2016-07-01,51.130001,51.720001,51.070000,51.160000,48.351826,21400400 2016-07-05,50.830002,51.279999,50.740002,51.169998,48.361279,24806400 2016-07-06,50.779999,51.540001,50.389999,51.380001,48.559753,28167500 2016-07-07,51.419998,51.610001,51.070000,51.380001,48.559753,19580800 2016-07-08,51.730000,52.360001,51.549999,52.299999,49.429249,28391000 2016-07-11,52.500000,52.830002,52.470001,52.590000,49.703339,22269200 2016-07-12,52.939999,53.400002,52.790001,53.209999,50.289310,27317600 2016-07-13,53.560001,53.860001,53.180000,53.509998,50.572834,25356800 2016-07-14,53.840000,53.990002,53.580002,53.740002,50.790203,24545500 2016-07-15,53.950001,54.000000,53.209999,53.700001,50.752407,32024400 2016-07-18,53.700001,54.340000,53.549999,53.959999,50.998131,31433900 2016-07-19,53.709999,53.900002,52.930000,53.090000,50.175888,53336500 2016-07-20,56.150002,56.840000,55.529999,55.910000,52.841095,89893300 2016-07-21,55.980000,56.230000,55.759998,55.799999,52.737137,32776700 2016-07-22,56.080002,56.630001,55.779999,56.570000,53.464870,32157200 2016-07-25,56.470001,56.740002,56.259998,56.730000,53.616085,25610600 2016-07-26,56.520000,57.290001,56.509998,56.759998,53.644440,28079000 2016-07-27,56.610001,56.799999,56.110001,56.189999,53.105728,32095300 2016-07-28,56.000000,56.369999,55.720001,56.209999,53.124634,37550400 2016-07-29,56.259998,56.759998,56.049999,56.680000,53.568832,30558700 2016-08-01,56.599998,56.750000,56.139999,56.580002,53.474319,26003400 2016-08-02,56.849998,56.900002,56.310001,56.580002,53.474319,35122000 2016-08-03,56.680000,57.110001,56.490002,56.970001,53.842911,22075600 2016-08-04,56.799999,57.520000,56.669998,57.389999,54.239864,26466400 2016-08-05,57.650002,58.209999,57.450001,57.959999,54.778572,29335200 2016-08-08,58.060001,58.090000,57.779999,58.060001,54.873081,19473500 2016-08-09,58.169998,58.500000,58.020000,58.200001,55.005402,16920700 2016-08-10,58.160000,58.320000,57.820000,58.020000,54.835285,15756900 2016-08-11,58.029999,58.450001,58.029999,58.299999,55.099915,18133800 2016-08-12,58.029999,58.189999,57.619999,57.939999,54.759674,21655200 2016-08-15,58.009998,58.500000,57.959999,58.119999,54.929790,19283900 2016-08-16,57.610001,57.619999,57.270000,57.439999,54.625465,20523500 2016-08-17,57.540001,57.680000,57.230000,57.560001,54.739590,18856400 2016-08-18,57.419998,57.700001,57.270000,57.599998,54.777634,14214300 2016-08-19,57.430000,57.730000,57.200001,57.619999,54.796646,17271000 2016-08-22,57.599998,57.750000,57.259998,57.669998,54.844193,15221900 2016-08-23,57.900002,58.180000,57.849998,57.889999,55.053417,18732400 2016-08-24,57.799999,58.040001,57.720001,57.950001,55.110477,18151500 2016-08-25,57.880001,58.290001,57.779999,58.169998,55.319695,18552600 2016-08-26,58.279999,58.700001,57.689999,58.029999,55.186558,20971200 2016-08-29,58.180000,58.599998,58.099998,58.099998,55.253128,16217900 2016-08-30,57.980000,58.189999,57.610001,57.889999,55.053417,16930200 2016-08-31,57.650002,57.799999,57.299999,57.459999,54.644493,20860300 2016-09-01,57.009998,57.820000,57.009998,57.590000,54.768120,26075400 2016-09-02,57.669998,58.189999,57.419998,57.669998,54.844193,18900500 2016-09-06,57.779999,57.799999,57.209999,57.610001,54.787144,16278400 2016-09-07,57.470001,57.840000,57.410000,57.660000,54.834690,17493400 2016-09-08,57.630001,57.790001,57.180000,57.430000,54.615955,19972500 2016-09-09,56.790001,57.520000,56.209999,56.209999,53.455742,35113900 2016-09-12,56.000000,57.209999,55.610001,57.049999,54.254581,29303000 2016-09-13,56.500000,56.650002,56.049999,56.529999,53.760063,30130200 2016-09-14,56.389999,56.630001,56.029999,56.259998,53.503292,24062500 2016-09-15,56.150002,57.349998,55.980000,57.189999,54.387718,26847000 2016-09-16,57.630001,57.630001,56.750000,57.250000,54.444786,44607000 2016-09-19,57.270000,57.750000,56.849998,56.930000,54.140461,20879200 2016-09-20,57.349998,57.349998,56.750000,56.810001,54.026337,17384000 2016-09-21,57.509998,57.849998,57.080002,57.759998,54.929794,33707300 2016-09-22,57.919998,58.000000,57.630001,57.820000,54.986847,19822200 2016-09-23,57.869999,57.910000,57.380001,57.430000,54.615955,19955300 2016-09-26,57.080002,57.139999,56.830002,56.900002,54.111935,21688700 2016-09-27,56.930000,58.060001,56.680000,57.950001,55.110477,28065100 2016-09-28,57.880001,58.060001,57.669998,58.029999,55.186558,20536400 2016-09-29,57.810001,58.169998,57.209999,57.400002,54.587433,25463500 2016-09-30,57.570000,57.770000,57.340000,57.599998,54.777634,29910800 2016-10-03,57.410000,57.549999,57.060001,57.419998,54.606445,19189500 2016-10-04,57.270000,57.599998,56.970001,57.240002,54.435272,20085900 2016-10-05,57.290001,57.959999,57.259998,57.639999,54.815670,16726400 2016-10-06,57.740002,57.860001,57.279999,57.740002,54.910770,16212600 2016-10-07,57.849998,57.980000,57.419998,57.799999,54.967827,20089000 2016-10-10,57.910000,58.389999,57.869999,58.040001,55.196068,18084400 2016-10-11,57.889999,58.020000,56.889999,57.189999,54.387718,26497400 2016-10-12,57.110001,57.270000,56.400002,57.110001,54.311638,22177500 2016-10-13,56.700001,57.299999,56.320000,56.919998,54.130955,25313700 2016-10-14,57.119999,57.740002,57.119999,57.419998,54.606445,27402500 2016-10-17,57.360001,57.459999,56.869999,57.220001,54.416248,23830000 2016-10-18,57.529999,57.950001,57.410000,57.660000,54.834690,18631500 2016-10-19,57.470001,57.840000,57.400002,57.529999,54.711056,22878400 2016-10-20,57.500000,57.520000,56.660000,57.250000,54.444786,49455600 2016-10-21,60.279999,60.450001,59.490002,59.660000,56.736691,80032200 2016-10-24,59.939999,61.000000,59.930000,61.000000,58.011032,54067000 2016-10-25,60.849998,61.369999,60.799999,60.990002,58.001530,35137200 2016-10-26,60.810001,61.200001,60.470001,60.630001,57.659161,29911600 2016-10-27,60.610001,60.830002,60.090000,60.099998,57.155128,28479900 2016-10-28,60.009998,60.520000,59.580002,59.869999,56.936398,33574700 2016-10-31,60.160000,60.419998,59.919998,59.919998,56.983955,26434700 2016-11-01,59.970001,60.020000,59.250000,59.799999,56.869835,24533000 2016-11-02,59.820000,59.930000,59.299999,59.430000,56.517960,22147000 2016-11-03,59.529999,59.639999,59.110001,59.209999,56.308739,21600400 2016-11-04,58.650002,59.279999,58.520000,58.709999,55.833241,28697000 2016-11-07,59.779999,60.520000,59.779999,60.419998,57.459450,31664800 2016-11-08,60.549999,60.779999,60.150002,60.470001,57.507000,22862000 2016-11-09,60.000000,60.590000,59.200001,60.169998,57.221699,49632500 2016-11-10,60.480000,60.490002,57.630001,58.700001,55.823734,57822400 2016-11-11,58.230000,59.119999,58.009998,59.020000,56.128056,38767800 2016-11-14,59.020000,59.080002,57.279999,58.119999,55.272148,40861900 2016-11-15,58.330002,59.490002,58.320000,58.869999,56.363617,35904100 2016-11-16,58.939999,59.660000,58.810001,59.650002,57.110409,26851400 2016-11-17,60.410000,60.950001,59.970001,60.639999,58.058262,32132700 2016-11-18,60.779999,61.139999,60.299999,60.349998,57.780605,27686300 2016-11-21,60.500000,60.970001,60.419998,60.860001,58.268890,19652600 2016-11-22,60.980000,61.259998,60.810001,61.119999,58.517818,23206700 2016-11-23,61.009998,61.099998,60.250000,60.400002,57.828480,21847200 2016-11-25,60.299999,60.529999,60.130001,60.529999,57.952934,8409600 2016-11-28,60.340000,61.020000,60.209999,60.610001,58.029533,20732600 2016-11-29,60.650002,61.410000,60.520000,61.090000,58.489094,22366700 2016-11-30,60.860001,61.180000,60.220001,60.259998,57.694431,34655400 2016-12-01,60.110001,60.150002,58.939999,59.200001,56.679558,34542100 2016-12-02,59.080002,59.470001,58.799999,59.250000,56.727432,25515700 2016-12-05,59.700001,60.590000,59.560001,60.220001,57.656143,23552700 2016-12-06,60.430000,60.459999,59.799999,59.950001,57.397633,19907000 2016-12-07,60.009998,61.380001,59.799999,61.369999,58.757179,30809000 2016-12-08,61.299999,61.580002,60.840000,61.009998,58.412502,21220800 2016-12-09,61.180000,61.990002,61.130001,61.970001,59.331631,27349400 2016-12-12,61.820000,62.299999,61.720001,62.169998,59.523117,20198100 2016-12-13,62.500000,63.419998,62.240002,62.980000,60.298630,35718900 2016-12-14,63.000000,63.450001,62.529999,62.680000,60.011402,30352700 2016-12-15,62.700001,63.150002,62.299999,62.580002,59.915661,27669900 2016-12-16,62.950001,62.950001,62.119999,62.299999,59.647575,42204700 2016-12-19,62.560001,63.770000,62.419998,63.619999,60.911385,34338200 2016-12-20,63.689999,63.799999,63.029999,63.540001,60.834789,26028400 2016-12-21,63.430000,63.700001,63.119999,63.540001,60.834789,17096300 2016-12-22,63.840000,64.099998,63.410000,63.549999,60.844364,22176600 2016-12-23,63.450001,63.540001,62.799999,63.240002,60.547562,12398000 2016-12-27,63.209999,64.070000,63.209999,63.279999,60.585857,11763200 2016-12-28,63.400002,63.400002,62.830002,62.990002,60.308201,14653300 2016-12-29,62.860001,63.200001,62.730000,62.900002,60.222038,10181600 2016-12-30,62.959999,62.990002,62.029999,62.139999,59.494389,25579900 2017-01-03,62.790001,62.840000,62.130001,62.580002,59.915661,20694100 2017-01-04,62.480000,62.750000,62.119999,62.299999,59.647575,21340000 2017-01-05,62.189999,62.660000,62.029999,62.299999,59.647575,24876000 2017-01-06,62.299999,63.150002,62.040001,62.840000,60.164589,19922900 2017-01-09,62.759998,63.080002,62.540001,62.639999,59.973103,20256600 2017-01-10,62.730000,63.070000,62.279999,62.619999,59.953957,18593000 2017-01-11,62.610001,63.230000,62.430000,63.189999,60.499687,21517300 2017-01-12,63.060001,63.400002,61.950001,62.610001,59.944386,20968200 2017-01-13,62.619999,62.869999,62.349998,62.700001,60.030556,19422300 2017-01-17,62.680000,62.700001,62.029999,62.529999,59.867786,20620400 2017-01-18,62.669998,62.700001,62.119999,62.500000,59.839069,19670100 2017-01-19,62.240002,62.980000,62.200001,62.299999,59.647575,18451700 2017-01-20,62.669998,62.820000,62.369999,62.740002,60.068851,30213500 2017-01-23,62.700001,63.119999,62.570000,62.959999,60.279480,23097600 2017-01-24,63.200001,63.740002,62.939999,63.520000,60.815643,24672900 2017-01-25,63.950001,64.099998,63.450001,63.680000,60.968834,23672700 2017-01-26,64.120003,64.540001,63.549999,64.269997,61.533703,43554600 2017-01-27,65.389999,65.910004,64.889999,65.779999,62.979427,44818000 2017-01-30,65.690002,65.790001,64.800003,65.129997,62.357090,31651400 2017-01-31,64.860001,65.150002,64.260002,64.650002,61.897533,25270500 2017-02-01,64.360001,64.620003,63.470001,63.580002,60.873089,39671500 2017-02-02,63.250000,63.410000,62.750000,63.169998,60.480537,45827000 2017-02-03,63.500000,63.700001,63.070000,63.680000,60.968834,30301800 2017-02-06,63.500000,63.650002,63.139999,63.639999,60.930534,19796400 2017-02-07,63.740002,63.779999,63.230000,63.430000,60.729473,20277200 2017-02-08,63.570000,63.810001,63.220001,63.340000,60.643307,18096400 2017-02-09,63.520000,64.440002,63.320000,64.059998,61.332649,22644400 2017-02-10,64.250000,64.300003,63.980000,64.000000,61.275208,18170700 2017-02-13,64.239998,64.860001,64.129997,64.720001,61.964558,22920100 2017-02-14,64.410004,64.720001,64.019997,64.570000,62.195728,23065900 2017-02-15,64.500000,64.570000,64.160004,64.529999,62.157196,17005200 2017-02-16,64.739998,65.239998,64.440002,64.519997,62.147564,20546300 2017-02-17,64.470001,64.690002,64.300003,64.620003,62.243885,21248800 2017-02-21,64.610001,64.949997,64.449997,64.489998,62.118668,20655900 2017-02-22,64.330002,64.389999,64.050003,64.360001,61.993450,19292700 2017-02-23,64.419998,64.730003,64.190002,64.620003,62.243885,20273100 2017-02-24,64.529999,64.800003,64.139999,64.620003,62.243885,21796800 2017-02-27,64.540001,64.540001,64.050003,64.230003,61.868233,15871500 2017-02-28,64.080002,64.199997,63.759998,63.980000,61.627422,23239800 2017-03-01,64.129997,64.989998,64.019997,64.940002,62.552128,26937500 2017-03-02,64.690002,64.750000,63.880001,64.010002,61.656315,24539600 2017-03-03,63.990002,64.279999,63.619999,64.250000,61.887489,18135900 2017-03-06,63.970001,64.559998,63.810001,64.269997,61.906754,18750300 2017-03-07,64.190002,64.779999,64.190002,64.400002,62.031982,18521000 2017-03-08,64.260002,65.080002,64.250000,64.989998,62.600281,21510900 2017-03-09,65.190002,65.199997,64.480003,64.730003,62.349838,19846800 2017-03-10,65.110001,65.260002,64.750000,64.930000,62.542484,19538200 2017-03-13,65.010002,65.190002,64.570000,64.709999,62.330578,20100000 2017-03-14,64.529999,64.550003,64.150002,64.410004,62.041611,14280200 2017-03-15,64.550003,64.919998,64.250000,64.750000,62.369106,24833800 2017-03-16,64.750000,64.760002,64.300003,64.639999,62.263157,20674300 2017-03-17,64.910004,65.239998,64.680000,64.870003,62.484695,49219700 2017-03-20,64.910004,65.180000,64.720001,64.930000,62.542484,14598100 2017-03-21,65.190002,65.500000,64.129997,64.209999,61.848965,26640500 2017-03-22,64.120003,65.139999,64.120003,65.029999,62.638809,20680000 2017-03-23,64.940002,65.239998,64.769997,64.870003,62.484695,19269200 2017-03-24,65.360001,65.449997,64.760002,64.980003,62.590652,22617100 2017-03-27,64.629997,65.220001,64.349998,65.099998,62.706234,18614700 2017-03-28,64.959999,65.470001,64.650002,65.290001,62.889248,20080400 2017-03-29,65.120003,65.500000,64.949997,65.470001,63.062626,13618400 2017-03-30,65.419998,65.980003,65.360001,65.709999,63.293816,15122800 2017-03-31,65.650002,66.190002,65.449997,65.860001,63.438282,21040300 2017-04-03,65.809998,65.940002,65.190002,65.550003,63.139694,20400900 2017-04-04,65.389999,65.809998,65.279999,65.730003,63.313080,12997400 2017-04-05,66.300003,66.349998,65.440002,65.559998,63.149323,21448600 2017-04-06,65.599998,66.059998,65.480003,65.730003,63.313080,18103500 2017-04-07,65.849998,65.959999,65.440002,65.680000,63.264923,14108500 2017-04-10,65.610001,65.820000,65.360001,65.529999,63.120426,17952700 2017-04-11,65.599998,65.610001,64.849998,65.480003,63.072266,18791500 2017-04-12,65.419998,65.510002,65.110001,65.230003,62.831455,17108500 2017-04-13,65.290001,65.860001,64.949997,64.949997,62.561749,17896500 2017-04-17,65.040001,65.489998,65.010002,65.480003,63.072266,16689300 2017-04-18,65.330002,65.709999,65.160004,65.389999,62.985580,15155600 2017-04-19,65.650002,65.750000,64.889999,65.040001,62.648449,26992800 2017-04-20,65.459999,65.750000,65.139999,65.500000,63.091534,22299500 2017-04-21,65.669998,66.699997,65.449997,66.400002,63.958435,32522600 2017-04-24,67.480003,67.660004,67.099998,67.529999,65.046883,29770000 2017-04-25,67.900002,68.040001,67.599998,67.919998,65.422546,30242700 2017-04-26,68.080002,68.309998,67.620003,67.830002,65.335854,26190800 2017-04-27,68.150002,68.379997,67.580002,68.269997,65.759674,34971000 2017-04-28,68.910004,69.139999,67.690002,68.459999,65.942688,39423500 2017-05-01,68.680000,69.550003,68.500000,69.410004,66.857765,31954400 2017-05-02,69.709999,69.709999,69.129997,69.300003,66.751801,23906100 2017-05-03,69.379997,69.379997,68.709999,69.080002,66.539902,28928000 2017-05-04,69.029999,69.080002,68.639999,68.809998,66.279816,21749400 2017-05-05,68.900002,69.029999,68.489998,69.000000,66.462830,19128800 2017-05-08,68.970001,69.050003,68.419998,68.940002,66.405045,18566100 2017-05-09,68.860001,69.279999,68.680000,69.040001,66.501373,22858400 2017-05-10,68.989998,69.559998,68.919998,69.309998,66.761436,17977800 2017-05-11,68.360001,68.730003,68.120003,68.459999,65.942688,28789400 2017-05-12,68.610001,68.610001,68.040001,68.379997,65.865623,18714100 2017-05-15,68.139999,68.480003,67.570000,68.430000,65.913788,31530300 2017-05-16,68.230003,69.440002,68.160004,69.410004,67.240990,34956000 2017-05-17,68.889999,69.099998,67.430000,67.480003,65.371292,30548800 2017-05-18,67.400002,68.129997,67.139999,67.709999,65.594101,25201300 2017-05-19,67.500000,68.099998,67.430000,67.690002,65.574738,26961100 2017-05-22,67.889999,68.500000,67.500000,68.449997,66.310966,16237600 2017-05-23,68.720001,68.750000,68.379997,68.680000,66.533798,15425800 2017-05-24,68.870003,68.879997,68.449997,68.769997,66.620972,14593900 2017-05-25,68.970001,69.879997,68.910004,69.620003,67.444427,21854100 2017-05-26,69.800003,70.220001,69.519997,69.959999,67.773788,19827900 2017-05-30,69.790001,70.410004,69.769997,70.410004,68.209732,17072800 2017-05-31,70.529999,70.739998,69.809998,69.839996,67.657547,30436400 2017-06-01,70.239998,70.610001,69.449997,70.099998,67.909416,21603600 2017-06-02,70.440002,71.860001,70.239998,71.760002,69.517555,34770300 2017-06-05,71.970001,72.889999,71.809998,72.279999,70.021294,33316800 2017-06-06,72.300003,72.620003,72.269997,72.519997,70.253784,31511100 2017-06-07,72.639999,72.769997,71.949997,72.389999,70.127869,22301800 2017-06-08,72.510002,72.519997,71.500000,71.949997,69.701607,24456300 2017-06-09,72.040001,72.080002,68.589996,70.320000,68.122536,49187400 2017-06-12,69.250000,69.940002,68.129997,69.779999,67.599419,47761700 2017-06-13,70.019997,70.820000,69.959999,70.650002,68.442230,25258600 2017-06-14,70.910004,71.099998,69.430000,70.269997,68.074112,25510700 2017-06-15,69.269997,70.209999,68.800003,69.900002,67.715675,26068700 2017-06-16,69.730003,70.029999,69.220001,70.000000,67.812546,48345100 2017-06-19,70.500000,70.940002,70.349998,70.870003,68.655357,23798300 2017-06-20,70.820000,70.870003,69.870003,69.910004,67.725357,21512200 2017-06-21,70.209999,70.620003,69.940002,70.269997,68.074112,19891100 2017-06-22,70.540001,70.589996,69.709999,70.260002,68.064423,22965700 2017-06-23,70.089996,71.250000,69.919998,71.209999,68.984726,27617300 2017-06-26,71.400002,71.709999,70.440002,70.529999,68.325989,19607000 2017-06-27,70.110001,70.180000,69.180000,69.209999,67.047234,25215100 2017-06-28,69.209999,69.839996,68.790001,69.800003,67.618805,25806200 2017-06-29,69.379997,69.489998,68.089996,68.489998,66.349731,28918700 2017-06-30,68.779999,69.379997,68.739998,68.930000,66.775978,24161100 2017-07-03,69.330002,69.599998,68.019997,68.169998,66.039726,16165500 2017-07-05,68.260002,69.440002,68.220001,69.080002,66.921303,21176300 2017-07-06,68.269997,68.779999,68.120003,68.570000,66.427231,21117600 2017-07-07,68.699997,69.839996,68.699997,69.459999,67.289413,16878300 2017-07-10,69.459999,70.250000,69.199997,69.980003,67.793182,15014500 2017-07-11,70.000000,70.680000,69.750000,69.989998,67.802856,17460000 2017-07-12,70.690002,71.279999,70.550003,71.150002,68.926613,17750900 2017-07-13,71.500000,72.040001,71.309998,71.769997,69.527222,20269800 2017-07-14,72.239998,73.269997,71.959999,72.779999,70.505669,25868100 2017-07-17,72.800003,73.449997,72.720001,73.349998,71.057854,21803900 2017-07-18,73.089996,73.389999,72.660004,73.300003,71.009422,26435300 2017-07-19,73.500000,74.040001,73.449997,73.860001,71.551918,22416200 2017-07-20,74.180000,74.300003,73.279999,74.220001,71.900673,42361000 2017-07-21,73.449997,74.290001,73.169998,73.790001,71.484108,46717100 2017-07-24,73.529999,73.750000,73.129997,73.599998,71.300049,21394800 2017-07-25,73.800003,74.309998,73.500000,74.190002,71.871605,22018700 2017-07-26,74.339996,74.379997,73.809998,74.050003,71.735985,16252200 2017-07-27,73.760002,74.419998,72.320000,73.160004,70.873810,36844200 2017-07-28,72.669998,73.309998,72.540001,73.040001,70.757545,18306700 2017-07-31,73.300003,73.440002,72.410004,72.699997,70.428162,23600100 2017-08-01,73.099998,73.419998,72.489998,72.580002,70.311943,22132300 2017-08-02,72.550003,72.559998,71.440002,72.260002,70.001930,26499200 2017-08-03,72.190002,72.440002,71.849998,72.150002,69.895370,18214400 2017-08-04,72.400002,73.040001,72.239998,72.680000,70.408791,22579000 2017-08-07,72.800003,72.900002,72.260002,72.400002,70.137550,18705700 2017-08-08,72.089996,73.129997,71.750000,72.790001,70.515366,22044600 2017-08-09,72.250000,72.510002,72.050003,72.470001,70.205368,22213400 2017-08-10,71.900002,72.190002,71.349998,71.410004,69.178482,24734500 2017-08-11,71.610001,72.699997,71.279999,72.500000,70.234421,21443700 2017-08-14,73.059998,73.720001,72.949997,73.589996,71.290359,20067300 2017-08-15,73.589996,73.589996,73.040001,73.220001,71.309830,19181400 2017-08-16,73.339996,74.099998,73.169998,73.650002,71.728622,18150400 2017-08-17,73.580002,73.870003,72.400002,72.400002,70.511238,22977500 2017-08-18,72.269997,72.839996,71.930000,72.489998,70.598885,18761500 2017-08-21,72.470001,72.480003,71.699997,72.150002,70.267754,17734800 2017-08-22,72.349998,73.239998,72.349998,73.160004,71.251404,14343700 2017-08-23,72.959999,73.150002,72.529999,72.720001,70.822876,13766500 2017-08-24,72.739998,72.860001,72.070000,72.690002,70.793663,17098300 2017-08-25,72.860001,73.349998,72.480003,72.820000,70.920265,12794300 2017-08-28,73.059998,73.089996,72.550003,72.830002,70.930008,14569700 2017-08-29,72.250000,73.160004,72.050003,73.050003,71.144272,11478400 2017-08-30,73.010002,74.209999,72.830002,74.010002,72.079231,16897800 2017-08-31,74.029999,74.959999,73.800003,74.769997,72.819397,27652800 2017-09-01,74.709999,74.739998,73.639999,73.940002,72.011063,21736200 2017-09-05,73.339996,73.889999,72.980003,73.610001,71.689659,21556000 2017-09-06,73.739998,74.040001,73.349998,73.400002,71.485146,16535800 2017-09-07,73.680000,74.599998,73.599998,74.339996,72.400627,17471200 2017-09-08,74.330002,74.440002,73.839996,73.980003,72.050011,14703800 2017-09-11,74.309998,74.940002,74.309998,74.760002,72.809662,17910400 2017-09-12,74.760002,75.239998,74.370003,74.680000,72.731750,14394900 2017-09-13,74.930000,75.230003,74.550003,75.209999,73.247917,13380800 2017-09-14,75.000000,75.489998,74.519997,74.769997,72.819397,15733900 2017-09-15,74.830002,75.389999,74.070000,75.309998,73.345314,38578400 2017-09-18,75.230003,75.970001,75.040001,75.160004,73.199234,23307000 2017-09-19,75.209999,75.709999,75.010002,75.440002,73.471931,16093300 2017-09-20,75.349998,75.550003,74.309998,74.940002,72.984970,21587900 2017-09-21,75.110001,75.239998,74.110001,74.209999,72.274002,19186100 2017-09-22,73.989998,74.510002,73.849998,74.410004,72.468796,14111400 2017-09-25,74.089996,74.250000,72.919998,73.260002,71.348785,24149200 2017-09-26,73.669998,73.809998,72.989998,73.260002,71.348785,18019600 2017-09-27,73.550003,74.169998,73.169998,73.849998,71.923409,19565100 2017-09-28,73.540001,73.970001,73.309998,73.870003,71.942886,10883800 2017-09-29,73.940002,74.540001,73.879997,74.489998,72.546715,17079100 2017-10-02,74.709999,75.010002,74.300003,74.610001,72.663582,15304800 2017-10-03,74.669998,74.879997,74.190002,74.260002,72.322716,12190400 2017-10-04,74.089996,74.720001,73.709999,74.690002,72.741486,13317700 2017-10-05,75.220001,76.120003,74.959999,75.970001,73.988106,21195300 2017-10-06,75.669998,76.029999,75.540001,76.000000,74.017319,13959800 2017-10-09,75.970001,76.550003,75.860001,76.290001,74.299751,11386500 2017-10-10,76.330002,76.629997,76.139999,76.290001,74.299751,13944500 2017-10-11,76.360001,76.459999,75.949997,76.419998,74.426353,15388900 2017-10-12,76.489998,77.290001,76.370003,77.120003,75.108101,16876500 2017-10-13,77.589996,77.870003,77.290001,77.489998,75.468445,15335700 2017-10-16,77.419998,77.809998,77.349998,77.650002,75.624268,12380100 2017-10-17,77.470001,77.620003,77.250000,77.589996,75.565826,16824000 2017-10-18,77.669998,77.849998,77.370003,77.610001,75.585312,13300700 2017-10-19,77.570000,77.930000,77.349998,77.910004,75.877495,15092800 2017-10-20,78.320000,78.970001,78.220001,78.809998,76.754005,22866400 2017-10-23,78.989998,79.339996,78.760002,78.830002,76.773491,20627200 2017-10-24,78.900002,79.199997,78.459999,78.860001,76.802704,17517200 2017-10-25,78.580002,79.099998,78.010002,78.629997,76.578690,20410800 2017-10-26,79.199997,79.419998,78.750000,78.760002,76.705315,32120700 2017-10-27,84.370003,86.199997,83.610001,83.809998,81.623573,71066700 2017-10-30,83.699997,84.330002,83.110001,83.889999,81.701469,31756700 2017-10-31,84.360001,84.360001,83.110001,83.180000,81.010010,27086600 2017-11-01,83.680000,83.760002,82.879997,83.180000,81.010010,22307400 2017-11-02,83.349998,84.459999,83.120003,84.050003,81.857307,23992900 2017-11-03,84.080002,84.540001,83.400002,84.139999,81.944954,17633500 2017-11-06,84.199997,84.699997,84.080002,84.470001,82.266350,19164300 2017-11-07,84.769997,84.900002,83.930000,84.269997,82.071564,17939700 2017-11-08,84.139999,84.610001,83.830002,84.559998,82.353996,18034200 2017-11-09,84.110001,84.269997,82.900002,84.089996,81.896255,21178400 2017-11-10,83.790001,84.099998,83.230003,83.870003,81.682007,19397800 2017-11-13,83.660004,83.940002,83.459999,83.930000,81.740433,14196900 2017-11-14,83.500000,84.099998,82.980003,84.050003,81.857307,18801300 2017-11-15,83.470001,83.690002,82.690002,82.980003,81.221085,19383100 2017-11-16,83.099998,83.419998,82.940002,83.199997,81.436417,20962800 2017-11-17,83.120003,83.120003,82.239998,82.400002,80.653381,22079000 2017-11-20,82.400002,82.589996,82.250000,82.529999,80.780617,16315000 2017-11-21,82.739998,83.839996,82.739998,83.720001,81.945396,21237500 2017-11-22,83.830002,83.900002,83.040001,83.110001,81.348335,20553100 2017-11-24,83.010002,83.430000,82.779999,83.260002,81.495148,7425600 2017-11-27,83.309998,83.980003,83.300003,83.870003,82.092224,18265200 2017-11-28,84.070000,85.059998,84.019997,84.879997,83.080803,21926000 2017-11-29,84.709999,84.919998,83.180000,83.339996,81.573456,27381100 2017-11-30,83.510002,84.519997,83.339996,84.169998,82.385864,33054600 2017-12-01,83.599998,84.809998,83.220001,84.260002,82.473946,29532100 2017-12-04,84.419998,84.430000,80.699997,81.080002,79.361351,39094900 2017-12-05,81.339996,82.680000,80.980003,81.589996,79.860535,26152300 2017-12-06,81.550003,83.139999,81.430000,82.779999,81.025314,26162100 2017-12-07,82.540001,82.800003,82.000000,82.489998,80.741463,23184500 2017-12-08,83.629997,84.580002,83.330002,84.160004,82.376076,24489100 2017-12-11,84.290001,85.370003,84.120003,85.230003,83.423393,22857900 2017-12-12,85.309998,86.050003,85.080002,85.580002,83.765968,23924100 2017-12-13,85.739998,86.000000,85.169998,85.349998,83.540848,22062700 2017-12-14,85.430000,85.870003,84.529999,84.690002,82.894844,19306000 2017-12-15,85.260002,87.089996,84.879997,86.849998,85.009048,53936700 2017-12-18,87.120003,87.500000,86.230003,86.379997,84.549004,22283800 2017-12-19,86.349998,86.349998,85.269997,85.830002,84.010674,23524800 2017-12-20,86.199997,86.300003,84.709999,85.519997,83.707230,23674900 2017-12-21,86.050003,86.099998,85.400002,85.500000,83.687660,17990700 2017-12-22,85.400002,85.629997,84.919998,85.510002,83.697456,14145800 2017-12-26,85.309998,85.529999,85.029999,85.400002,83.589783,9891200 2017-12-27,85.650002,85.980003,85.220001,85.709999,83.893211,14678000 2017-12-28,85.900002,85.930000,85.550003,85.720001,83.903008,10594300 2017-12-29,85.629997,86.050003,85.500000,85.540001,83.726814,18717400 2018-01-02,86.129997,86.309998,85.500000,85.949997,84.128128,22483800 2018-01-03,86.059998,86.510002,85.970001,86.349998,84.519646,26061400 2018-01-04,86.589996,87.660004,86.570000,87.110001,85.263542,21912000 2018-01-05,87.660004,88.410004,87.430000,88.190002,86.320648,23407100 2018-01-08,88.199997,88.580002,87.599998,88.279999,86.408737,22113000 2018-01-09,88.650002,88.730003,87.860001,88.220001,86.350014,19484300 2018-01-10,87.860001,88.190002,87.410004,87.820000,85.958488,18652200 2018-01-11,88.129997,88.129997,87.239998,88.080002,86.212975,17808900 2018-01-12,88.669998,89.779999,88.449997,89.599998,87.700768,24271500 2018-01-16,90.099998,90.790001,88.010002,88.349998,86.477257,36599700 2018-01-17,89.080002,90.279999,88.750000,90.139999,88.229317,25602600 2018-01-18,89.800003,90.669998,89.660004,90.099998,88.190163,24159700 2018-01-19,90.139999,90.610001,89.660004,90.000000,88.092278,36875000 2018-01-22,90.000000,91.620003,89.739998,91.610001,89.668152,23601600 2018-01-23,91.900002,92.300003,91.540001,91.900002,89.951996,23412800 2018-01-24,92.550003,93.430000,91.580002,91.820000,89.873703,33277500 2018-01-25,92.470001,93.239998,91.930000,92.330002,90.372894,26383200 2018-01-26,93.120003,94.059998,92.580002,94.059998,92.066223,29172200 2018-01-29,95.139999,95.449997,93.720001,93.919998,91.929192,31569900 2018-01-30,93.300003,93.660004,92.099998,92.739998,90.774193,38635100 2018-01-31,93.750000,95.400002,93.510002,95.010002,92.996078,48756300 2018-02-01,94.790001,96.070000,93.580002,94.260002,92.261978,47227900 2018-02-02,93.639999,93.970001,91.500000,91.779999,89.834541,47867800 2018-02-05,90.559998,93.239998,88.000000,88.000000,86.134674,51031500 2018-02-06,86.889999,91.480003,85.250000,91.330002,89.394089,67998600 2018-02-07,90.489998,91.769997,89.199997,89.610001,87.710548,41107600 2018-02-08,89.709999,89.879997,84.760002,85.010002,83.208054,55628700 2018-02-09,86.300003,88.930000,83.830002,88.180000,86.310867,63499100 2018-02-12,88.739998,89.779999,87.930000,89.129997,87.240715,35720300 2018-02-13,88.930000,90.000000,87.800003,89.830002,87.925880,26407700 2018-02-14,88.510002,90.989998,88.410004,90.809998,89.302643,34960900 2018-02-15,91.209999,92.720001,90.620003,92.660004,91.121948,27823900 2018-02-16,92.449997,93.500000,91.800003,92.000000,90.472893,30596900 2018-02-20,91.480003,93.059998,91.010002,92.720001,91.180946,30911700 2018-02-21,92.980003,93.360001,91.489998,91.489998,89.971359,26922500 2018-02-22,92.050003,92.730003,91.360001,91.730003,90.207382,24392800 2018-02-23,93.599998,94.070000,92.360001,94.059998,92.498703,26329200 2018-02-26,94.400002,95.449997,94.250000,95.419998,93.836113,30199800 2018-02-27,95.739998,95.839996,94.199997,94.199997,92.636375,25869100 2018-02-28,94.839996,95.709999,93.629997,93.769997,92.213516,31167300 2018-03-01,93.989998,94.570000,91.839996,92.849998,91.308777,37135600 2018-03-02,91.580002,93.150002,90.860001,93.050003,91.505470,32830400 2018-03-05,92.339996,94.269997,92.260002,93.639999,92.085670,23901600 2018-03-06,94.339996,94.489998,92.940002,93.320000,91.770981,22175800 2018-03-07,93.160004,93.940002,92.430000,93.860001,92.302025,26716100 2018-03-08,94.269997,95.099998,93.769997,94.430000,92.862556,25887800 2018-03-09,95.290001,96.540001,95.000000,96.540001,94.937538,36937300 2018-03-12,96.500000,97.209999,96.040001,96.769997,95.163712,26073700 2018-03-13,97.000000,97.239998,93.970001,94.410004,92.842896,35387800 2018-03-14,95.120003,95.410004,93.500000,93.849998,92.292183,32132000 2018-03-15,93.529999,94.580002,92.830002,94.180000,92.616714,27611000 2018-03-16,94.680000,95.379997,93.919998,94.599998,93.029739,49081300 2018-03-19,93.739998,93.900002,92.110001,92.889999,91.348114,33344100 2018-03-20,93.050003,93.769997,93.000000,93.129997,91.584137,23075200 2018-03-21,92.930000,94.050003,92.209999,92.480003,90.944923,24457100 2018-03-22,91.269997,91.750000,89.660004,89.790001,88.299576,38604700 2018-03-23,89.500000,90.459999,87.080002,87.180000,85.732895,44068900 2018-03-26,90.610001,94.000000,90.400002,93.779999,92.223343,56396800 2018-03-27,94.940002,95.139999,88.510002,89.470001,87.984894,56569000 2018-03-28,89.820000,91.230003,88.870003,89.389999,87.906212,52501100 2018-03-29,90.180000,92.290001,88.400002,91.269997,89.755013,45867500 2018-04-02,90.470001,90.879997,87.510002,88.519997,87.050652,48515400 2018-04-03,89.580002,90.050003,87.889999,89.709999,88.220894,37213800 2018-04-04,87.849998,92.760002,87.730003,92.330002,90.797409,35560000 2018-04-05,92.440002,93.070000,91.400002,92.379997,90.846581,29771900 2018-04-06,91.489998,92.459999,89.480003,90.230003,88.732277,38026000 2018-04-09,91.040001,93.169998,90.620003,90.769997,89.263313,31533900 2018-04-10,92.389999,93.279999,91.639999,92.879997,91.338280,26812000 2018-04-11,92.010002,93.290001,91.480003,91.860001,90.335213,24872100 2018-04-12,92.430000,94.160004,92.430000,93.580002,92.026665,26758900 2018-04-13,94.050003,94.180000,92.440002,93.080002,91.534966,23346100 2018-04-16,94.070000,94.660004,93.419998,94.169998,92.606865,20288100 2018-04-17,95.000000,96.540001,94.879997,96.070000,94.475334,26771000 2018-04-18,96.220001,96.720001,95.519997,96.440002,94.839195,21043300 2018-04-19,96.440002,97.070000,95.339996,96.110001,94.514664,23552500 2018-04-20,95.910004,96.110001,94.050003,95.000000,93.423088,31154400 2018-04-23,95.739998,96.290001,94.629997,95.349998,93.767281,22331800 2018-04-24,96.239998,96.470001,92.410004,93.120003,91.574295,34524800 2018-04-25,93.300003,93.300003,90.279999,92.309998,90.777740,33729300 2018-04-26,93.550003,95.150002,93.099998,94.260002,92.695389,42529000 2018-04-27,97.599998,97.900002,93.910004,95.820000,94.229485,48272800 2018-04-30,96.330002,96.400002,93.150002,93.519997,91.967659,41523600 2018-05-01,93.209999,95.290001,92.790001,95.000000,93.423088,31408900 2018-05-02,94.989998,95.169998,93.190002,93.510002,91.957832,27471000 2018-05-03,92.959999,94.930000,92.449997,94.070000,92.508530,31142500 2018-05-04,93.320000,95.370003,92.919998,95.160004,93.580437,22531300 2018-05-07,95.169998,96.709999,95.099998,96.220001,94.622849,24242000 2018-05-08,95.849998,96.160004,95.059998,95.809998,94.219650,23484600 2018-05-09,96.010002,96.970001,95.050003,96.940002,95.330902,27327400 2018-05-10,97.459999,97.949997,97.050003,97.910004,96.284805,22388100 2018-05-11,97.800003,97.870003,97.040001,97.699997,96.078278,16778300 2018-05-14,97.919998,98.690002,97.309998,98.029999,96.402802,19454100 2018-05-15,97.239998,97.849998,96.339996,97.320000,95.704590,24594000 2018-05-16,97.360001,97.400002,96.620003,97.150002,95.951500,17384700 2018-05-17,96.760002,97.540001,95.830002,96.180000,94.993469,17246700 2018-05-18,96.010002,96.930000,96.010002,96.360001,95.171249,17865800 2018-05-21,97.000000,98.010002,96.800003,97.599998,96.395950,19422500 2018-05-22,97.680000,98.169998,97.199997,97.500000,96.297188,15441200 2018-05-23,96.709999,98.730003,96.320000,98.660004,97.442871,21114800 2018-05-24,98.730003,98.940002,96.809998,98.309998,97.097191,26649300 2018-05-25,98.300003,98.980003,97.860001,98.360001,97.146576,18363900 2018-05-29,97.839996,98.879997,97.230003,98.010002,96.800896,28671000 2018-05-30,98.309998,99.250000,97.910004,98.949997,97.729294,22158500 2018-05-31,99.290001,99.989998,98.610001,98.839996,97.620651,34140900 2018-06-01,99.279999,100.860001,99.169998,100.790001,99.546600,28655600 2018-06-04,101.260002,101.860001,100.849998,101.669998,100.415741,27281600 2018-06-05,102.000000,102.330002,101.529999,102.190002,100.929337,23514400 2018-06-06,102.480003,102.599998,101.900002,102.489998,101.225624,21122900 2018-06-07,102.650002,102.690002,100.379997,100.879997,99.635483,28232200 2018-06-08,101.089996,101.949997,100.540001,101.629997,100.376228,22165100 2018-06-11,101.010002,101.589996,100.669998,101.050003,99.803398,23490900 2018-06-12,101.099998,101.449997,100.750000,101.309998,100.060181,18325200 2018-06-13,101.720001,102.010002,100.559998,100.849998,99.605858,29492900 2018-06-14,101.650002,102.029999,101.000000,101.419998,100.168823,25691800 2018-06-15,101.510002,101.529999,100.070000,100.129997,98.894745,65738600 2018-06-18,100.010002,101.110001,99.419998,100.860001,99.615738,23586000 2018-06-19,99.650002,101.000000,99.500000,100.860001,99.615738,28653100 2018-06-20,101.370003,102.519997,101.120003,101.870003,100.613281,26180800 2018-06-21,102.080002,102.459999,100.879997,101.139999,99.892273,23198200 2018-06-22,100.410004,100.769997,99.629997,100.410004,99.171288,38923100 2018-06-25,100.000000,100.110001,97.300003,98.389999,97.176208,35433300 2018-06-26,98.820000,100.080002,98.750000,99.080002,97.857689,26897200 2018-06-27,99.580002,100.019997,97.400002,97.540001,96.336693,31298400 2018-06-28,97.379997,99.110001,97.260002,98.629997,97.413246,26650700 2018-06-29,98.930000,99.910004,98.330002,98.610001,97.393494,28053200 2018-07-02,98.099998,100.059998,98.000000,100.010002,98.776222,19564500 2018-07-03,100.480003,100.629997,98.940002,99.050003,97.828064,14670300 2018-07-05,99.500000,99.919998,99.029999,99.760002,98.529305,18977400 2018-07-06,99.889999,101.430000,99.669998,101.160004,99.912033,19234600 2018-07-09,101.650002,102.250000,101.250000,101.849998,100.593529,18212000 2018-07-10,102.000000,102.510002,101.860001,102.120003,100.860191,19293100 2018-07-11,101.150002,102.339996,101.099998,101.980003,100.721924,19644600 2018-07-12,102.769997,104.410004,102.730003,104.190002,102.904655,24335900 2018-07-13,104.370003,105.599998,104.089996,105.430000,104.129356,24635200 2018-07-16,105.400002,105.820000,104.519997,104.910004,103.615776,21786900 2018-07-17,104.610001,106.500000,104.320000,105.949997,104.642937,25901700 2018-07-18,105.940002,106.050003,104.720001,105.120003,103.823181,29493900 2018-07-19,104.930000,105.309998,103.889999,104.400002,103.112061,40171600 2018-07-20,108.080002,108.199997,106.080002,106.269997,104.958992,56004000 2018-07-23,106.300003,108.139999,106.129997,107.970001,106.638016,29707000 2018-07-24,108.570000,108.820000,107.260002,107.660004,106.331848,26316600 2018-07-25,107.959999,111.150002,107.599998,110.830002,109.462738,30702100 2018-07-26,110.739998,111.000000,109.500000,109.620003,108.267670,31372100 2018-07-27,110.180000,110.180000,106.139999,107.680000,106.351593,37005300 2018-07-30,107.190002,107.529999,104.760002,105.370003,104.070107,34668300 2018-07-31,106.489998,106.720001,105.379997,106.080002,104.771339,27655200 2018-08-01,106.029999,106.449997,105.419998,106.279999,104.968872,23628700 2018-08-02,105.400002,108.089996,104.839996,107.570000,106.242950,26104300 2018-08-03,107.800003,108.050003,106.820000,108.040001,106.707153,18659600 2018-08-06,108.120003,108.419998,107.559998,108.129997,106.796051,20265900 2018-08-07,108.559998,109.099998,108.169998,108.879997,107.536789,16080200 2018-08-08,109.330002,109.750000,108.760002,109.489998,108.139275,15487500 2018-08-09,109.709999,110.160004,109.599998,109.669998,108.317047,13660400 2018-08-10,109.419998,109.690002,108.379997,109.000000,107.655319,18183700 2018-08-13,109.239998,109.580002,108.099998,108.209999,106.875061,18472500 2018-08-14,108.559998,109.750000,108.040001,109.559998,108.208405,16788300 2018-08-15,108.489998,108.989998,106.820000,107.660004,106.741043,29982800 2018-08-16,108.300003,108.860001,107.300003,107.639999,106.721214,21384300 2018-08-17,107.360001,107.900002,106.690002,107.580002,106.661728,18061500 2018-08-20,107.510002,107.900002,106.480003,106.870003,105.957787,17914200 2018-08-21,106.919998,107.349998,105.849998,105.980003,105.075386,22881900 2018-08-22,105.849998,107.339996,105.779999,107.059998,106.146156,18000600 2018-08-23,107.150002,108.180000,106.870003,107.559998,106.641891,18167700 2018-08-24,107.669998,108.559998,107.559998,108.400002,107.474731,17234000 2018-08-27,109.269997,109.639999,108.510002,109.599998,108.664482,19662300 2018-08-28,109.940002,110.500000,109.790001,110.260002,109.318848,19151500 2018-08-29,110.449997,112.029999,110.269997,112.019997,111.063828,20818000 2018-08-30,111.669998,112.610001,111.440002,111.949997,110.994423,22798700 2018-08-31,111.690002,112.779999,111.519997,112.330002,111.371185,23222700 2018-09-04,110.849998,111.959999,110.220001,111.709999,110.756470,22634600 2018-09-05,111.010002,111.419998,108.099998,108.489998,107.563957,32872400 2018-09-06,108.250000,108.989998,107.510002,108.739998,107.811821,23477600 2018-09-07,108.230003,108.720001,107.230003,108.209999,107.286346,22498600 2018-09-10,108.839996,109.639999,108.360001,109.379997,108.446358,20727900 2018-09-11,108.900002,111.589996,108.889999,111.239998,110.290482,24301800 2018-09-12,111.430000,111.849998,110.510002,111.709999,110.756470,18891100 2018-09-13,112.120003,113.730003,112.120003,112.910004,111.946236,26055600 2018-09-14,113.360001,113.730003,112.440002,113.370003,112.402298,19122300 2018-09-17,113.690002,113.699997,111.860001,112.139999,111.182800,20736500 2018-09-18,112.190002,113.699997,111.720001,113.209999,112.243668,22170900 2018-09-19,113.050003,113.320000,111.040001,111.699997,110.746552,21728400 2018-09-20,112.279999,113.800003,111.930000,113.570000,112.600594,23714500 2018-09-21,114.000000,115.290001,113.510002,114.260002,113.284706,71229700 2018-09-24,113.029999,114.900002,112.220001,114.669998,113.691208,27334500 2018-09-25,114.800003,115.099998,113.750000,114.449997,113.473083,22668000 2018-09-26,114.470001,115.059998,113.739998,113.980003,113.007103,19352000 2018-09-27,114.779999,114.910004,114.199997,114.410004,113.433426,19091300 2018-09-28,114.190002,114.570000,113.680000,114.370003,113.393768,21647800 2018-10-01,114.750000,115.680000,114.730003,115.610001,114.623184,18883100 2018-10-02,115.300003,115.839996,114.440002,115.150002,114.167114,20787200 2018-10-03,115.419998,116.180000,114.930000,115.169998,114.186935,16648000 2018-10-04,114.610001,114.760002,111.629997,112.790001,111.827248,34821700 2018-10-05,112.629997,113.169998,110.639999,112.129997,111.172890,29068900 2018-10-08,111.660004,112.029999,109.339996,110.849998,109.903809,29640600 2018-10-09,111.139999,113.080002,110.800003,112.260002,111.301773,26198600 2018-10-10,111.239998,111.500000,105.790001,106.160004,105.253845,61376300 2018-10-11,105.349998,108.930000,104.199997,105.910004,105.005981,63904300 2018-10-12,109.010002,111.239998,107.120003,109.570000,108.634735,47742100 2018-10-15,108.910004,109.480003,106.949997,107.599998,106.681557,32068100 2018-10-16,109.540001,111.410004,108.949997,111.000000,110.052536,31610200 2018-10-17,111.680000,111.809998,109.550003,110.709999,109.765007,26548200 2018-10-18,110.099998,110.529999,107.830002,108.500000,107.573868,32506200 2018-10-19,108.930000,110.860001,108.209999,108.660004,107.732506,32785500 2018-10-22,109.320000,110.540001,108.239998,109.629997,108.694221,26545600 2018-10-23,107.769997,108.970001,105.110001,108.099998,107.177284,43770400 2018-10-24,108.410004,108.489998,101.589996,102.320000,101.446625,63897800 2018-10-25,106.550003,109.269997,106.150002,108.300003,107.375580,61646800 2018-10-26,105.690002,108.750000,104.760002,106.959999,106.047012,55523100 2018-10-29,108.110001,108.699997,101.629997,103.849998,102.963562,55162000 2018-10-30,103.660004,104.379997,100.110001,103.730003,102.844597,65350900 2018-10-31,105.440002,108.139999,105.389999,106.809998,105.898293,51062400 2018-11-01,107.050003,107.320000,105.529999,105.919998,105.015892,33384200 2018-11-02,106.480003,107.320000,104.980003,106.160004,105.253845,37680200 2018-11-05,106.370003,107.739998,105.900002,107.510002,106.592323,27922100 2018-11-06,107.379997,108.839996,106.279999,107.720001,106.800529,24340200 2018-11-07,109.440002,112.239998,109.400002,111.959999,111.004333,37901700 2018-11-08,111.800003,112.209999,110.910004,111.750000,110.796135,25644100 2018-11-09,110.849998,111.449997,108.760002,109.570000,108.634735,32039200 2018-11-12,109.419998,109.959999,106.099998,106.870003,105.957787,33621800 2018-11-13,107.550003,108.739998,106.639999,106.940002,106.027191,35374600 2018-11-14,108.099998,108.260002,104.470001,104.970001,104.523613,39495100 2018-11-15,104.989998,107.800003,103.910004,107.279999,106.823784,38505200 2018-11-16,107.080002,108.879997,106.800003,108.290001,107.829491,33502100 2018-11-19,108.269997,108.559998,103.550003,104.620003,104.175102,44773900 2018-11-20,101.800003,102.970001,99.349998,101.709999,101.277473,64052500 2018-11-21,103.599998,104.430000,102.239998,103.110001,102.671516,28130600 2018-11-23,102.169998,103.809998,102.000000,103.070000,102.631691,13823100 2018-11-26,104.790001,106.629997,104.580002,106.470001,106.017235,32336200 2018-11-27,106.269997,107.330002,105.360001,107.139999,106.684380,29124500 2018-11-28,107.889999,111.330002,107.860001,111.120003,110.647461,46788500 2018-11-29,110.330002,111.120003,109.029999,110.190002,109.721413,28123200 2018-11-30,110.699997,110.970001,109.360001,110.889999,110.418434,33665600 2018-12-03,113.000000,113.419998,110.730003,112.089996,111.613327,34732800 2018-12-04,111.940002,112.639999,108.209999,108.519997,108.058510,45197000 2018-12-06,105.820000,109.239998,105.000000,109.190002,108.725670,49107400 2018-12-07,108.379997,109.449997,104.300003,104.820000,104.374245,45044900 2018-12-10,104.800003,107.980003,103.889999,107.589996,107.132462,40801500 2018-12-11,109.800003,110.949997,107.440002,108.589996,108.128212,42381900 2018-12-12,110.889999,111.269997,109.040001,109.080002,108.616135,36183000 2018-12-13,109.580002,110.870003,108.629997,109.449997,108.984558,31333400 2018-12-14,108.250000,109.260002,105.500000,106.029999,105.579102,47043100 2018-12-17,105.410004,105.800003,101.709999,102.889999,102.452454,56957300 2018-12-18,103.750000,104.510002,102.519997,103.970001,103.527863,49319200 2018-12-19,103.650002,106.879997,101.349998,103.690002,103.249054,68198200 2018-12-20,103.050003,104.309998,98.779999,101.510002,101.078323,70334200 2018-12-21,101.629997,103.000000,97.459999,98.230003,97.812279,111242100 2018-12-24,97.680000,97.970001,93.980003,94.129997,93.729706,43935200 2018-12-26,95.139999,100.690002,93.959999,100.559998,100.132362,51634800 2018-12-27,99.300003,101.190002,96.400002,101.180000,100.749725,49498500 2018-12-28,102.089996,102.410004,99.519997,100.389999,99.963089,38196300 2018-12-31,101.290001,102.400002,100.440002,101.570000,101.138069,33173800