0 10 180 false K M B 2011-07-07,45.58,45.91,46.01,45.5,99915900,,,,,,,,,, 2011-07-08,45.41,46.23,46.27,45.27,122408300,,,,,,,,,, 2011-07-11,45.8,45.5,46.24,45.35,110668600,,,,,,,,,, 2011-07-12,45.44,45.46,45.97,44.81,112902300,,,,,,,,,, 2011-07-13,46.05,46.01,46.27,45.8,97909700,,,,,,,,,, 2011-07-14,46.4,45.98,46.47,45.8,107633400,,,,,,,,,, 2011-07-15,46.42,46.9,46.91,46.16,121116800,,,,,,,,,, 2011-07-18,46.97,48.04,48.15,46.95,143163300,,,,,,,,,, 2011-07-19,48.58,48.43,48.66,47.98,204786400,,,,,,,,,, 2011-07-20,50.91,49.73,50.93,49.61,235335100,,,,,,,,,, 2011-07-21,49.73,49.78,50.13,49.34,131633600,,,,,,,,,, 2011-07-22,49.91,50.55,50.77,49.83,129182200,,,,,,,,,, 2011-07-25,50.17,51.22,51.41,50.07,147451500,,,,,,,,,, 2011-07-26,51.41,51.85,51.99,51.37,119145600,,,,,,,,,, 2011-07-27,51.48,50.46,51.75,50.4,164831100,,,,,,,,,, 2011-07-28,50.33,50.36,51.02,49.88,148508500,,,,,,,,,, 2011-07-29,49.82,50.19,50.79,49.35,158146100,,,,,,,,,, 2011-08-01,51.12,50.99,51.34,50.43,153209000,,,,,,,,,, 2011-08-02,51.11,49.98,51.14,49.91,159884900,,,,,,,,,, 2011-08-03,50.25,50.45,50.58,49.13,183127000,,,,,,,,,, 2011-08-04,50.05,48.5,50.29,48.5,217851900,,,,,,,,,, 2011-08-05,48.9,48.02,49.29,46.6,301147700,,,,,,,,,, 2011-08-08,46.49,45.4,47.27,45.37,285958400,,,,,,,,,, 2011-08-09,46.44,48.07,48.15,45.63,270645900,,,,,,,,,, 2011-08-10,47.7,46.74,48.15,46.59,219664200,,,,,,,,,, 2011-08-11,47.62,48.03,48.25,46.87,185492300,,,,,,,,,, 2011-08-12,48.59,48.45,48.79,48.1,132244000,,,,,,,,,, 2011-08-15,48.79,49.28,49.48,48.59,115136000,,,,,,,,,, 2011-08-16,49.03,48.9,49.27,48.33,124687500,,,,,,,,,, 2011-08-17,49.14,48.9,49.42,48.58,110515300,,,,,,,,,, 2011-08-18,47.66,47.05,47.89,46.44,212858800,,,,,,,,,, 2011-08-19,46.55,45.76,47.17,45.75,193972100,,,,,,,,,, 2011-08-22,46.85,45.81,46.9,45.64,133828800,,,,,,,,,, 2011-08-23,46.31,48.02,48.02,45.88,164208800,,,,,,,,,, 2011-08-24,48,48.35,48.7,47.63,156566900,,,,,,,,,, 2011-08-25,46.92,48.03,48.25,46.91,217836500,,,,,,,,,, 2011-08-26,47.7,49.3,49.33,47.66,160369300,,,,,,,,,, 2011-08-29,49.89,50.12,50.32,49.87,101317300,,,,,,,,,, 2011-08-30,49.9,50.12,50.36,49.64,104480600,,,,,,,,,, 2011-08-31,50.2,49.46,50.39,49.08,130646600,,,,,,,,,, 2011-09-01,49.59,48.97,49.78,48.93,85931300,,,,,,,,,, 2011-09-02,48.16,48.07,48.58,47.79,109734800,,,,,,,,,, 2011-09-06,47.22,48.81,48.88,47.1,127424500,,,,,,,,,, 2011-09-07,49.55,49.34,49.56,49.1,87644200,,,,,,,,,, 2011-09-08,49.15,49.37,49.95,49.14,104039600,,,,,,,,,, 2011-09-09,49.34,48.51,49.61,48.2,141203300,,,,,,,,,, 2011-09-12,47.94,48.83,48.95,47.8,116958100,,,,,,,,,, 2011-09-13,49.11,49.43,49.64,48.87,110140100,,,,,,,,,, 2011-09-14,49.74,50.03,50.41,49.58,133681100,,,,,,,,,, 2011-09-15,50.31,50.5,50.59,50.11,104454700,,,,,,,,,, 2011-09-16,50.84,51.47,51.47,50.77,174628300,49.22,49.83,50.1,49.58,0,,,,, 2011-09-19,51.02,52.9,53.11,50.79,205965200,50.17,50.75,50.99,50.81,0,,,,, 2011-09-20,53.37,53.14,54.35,52.85,193938500,50.32,52.73,53.07,51.02,0,,,,, 2011-09-21,53.93,52.97,54.18,52.95,151494000,52.56,53.36,55.24,52.66,0,,,,, 2011-09-22,51.54,51.64,52.67,50.98,242120200,53.42,52.74,54.74,53.41,0,,,,, 2011-09-23,51.44,51.96,52.28,51.39,136569300,51.62,51.19,52.66,51.1,0,,,,, 2011-09-26,51.39,51.82,51.92,50.29,203219100,51.73,51.33,52.23,51.06,0,,,,, 2011-09-27,52.53,51.31,52.6,51.16,158124400,50.54,51.67,51.54,50.37,0,,,,, 2011-09-28,51.43,51.02,51.89,50.96,107409400,52.86,50.66,52.3,51.23,0,,,,, 2011-09-29,51.66,50.2,51.69,49.64,162771700,50.14,50.66,51.23,50.08,0,,,,, 2011-09-30,49.75,49.01,49.98,48.99,136910200,51.93,49.5,51.32,49.41,0,,,,, 2011-10-03,48.89,48.14,49.18,47.96,167274800,49.57,48.27,49.93,48.74,0,,,,, 2011-10-04,48.14,47.87,49.07,45.53,308419300,49.86,47.31,49.06,47.47,0,,,,, 2011-10-05,47.28,48.61,48.82,46.31,196617400,46.91,46.78,47.97,45.3,0,,,,, 2011-10-06,47.98,48.5,49.45,47.78,203145600,46.72,48.02,47.62,45.1,0,,,,, 2011-10-07,48.3,47.53,48.55,47.36,133864500,46.5,48.11,48.44,46.15,0,,,,, 2011-10-10,48.72,49.97,49.97,48.61,110628700,47.35,47.23,48.66,47.94,0,,,,, 2011-10-11,50.45,51.45,51.82,50.32,151421900,48.21,50.22,49.96,48.41,0,,,,, 2011-10-12,52.35,51.69,52.6,51.43,155571500,49.51,52.05,51.9,50.37,0,,,,, 2011-10-13,52.05,52.49,52.49,51.78,106546300,51.79,52.32,52.64,51.66,0,,,,, 2011-10-14,53.57,54.24,54.24,53.37,143341800,52.99,53.55,53.24,52.51,0,,,,, 2011-10-17,54.2,53.98,54.84,53.46,171511200,54.34,55.03,55.07,54.16,0,,,,, 2011-10-18,54.21,54.27,54.6,53.46,220400600,55.28,54.68,55.92,54.8,0,,,,, 2011-10-19,51.58,51.23,52.49,51.13,276014900,54.66,55.72,55.9,54.48,0,,,,, 2011-10-20,51.41,50.81,51.45,50.66,137317600,53.23,51.21,53.17,52.48,0,,,,, 2011-10-21,51.16,50.49,51.3,50.22,155311100,51.69,50.1,51.94,51.23,0,,,,, 2011-10-24,50.92,52.15,52.24,50.82,125534500,51.71,50.13,50.51,49.18,0,,,,, 2011-10-25,52.06,51.12,52.25,51.07,107606800,50.28,51.37,51.56,50.26,0,,,,, 2011-10-26,51.64,51.49,51.74,50.53,114076200,51.39,49.76,51.06,50.25,0,,,,, 2011-10-27,52.38,52.01,52.57,51.65,123666200,51.42,50.6,51,49.89,0,,,,, 2011-10-28,51.79,52.05,52.23,51.73,80710700,51.99,51.28,52.16,50.47,0,,,,, 2011-10-31,51.72,52.02,52.61,51.54,96375300,51.44,51.36,52.45,51.48,0,,,,, 2011-11-01,51.08,50.96,51.34,50.54,132947500,51.42,52.07,51.97,50.92,0,,,,, 2011-11-02,51.42,51.08,51.47,50.78,81837700,50.76,50.8,51.17,50.5,0,,,,, 2011-11-03,51.29,51.8,51.85,50.81,110346600,50.2,50.5,51.3,50.35,0,,,,, 2011-11-04,51.67,51.44,51.85,51.3,75557300,50.75,52.27,52.08,51.23,0,,,,, 2011-11-07,51.4,51.37,51.41,50.91,67568900,51.02,51.37,52.05,51.32,0,,,,, 2011-11-08,51.69,52.21,52.44,51.61,100110500,51.07,52.08,51.51,50.99,0,,,,, 2011-11-09,51.02,50.8,51.52,50.67,139671000,51.01,52.09,52.29,51.57,0,,,,, 2011-11-10,51.03,49.51,51.05,49.11,186188100,51.8,50.98,51.54,50.67,0,,,,, 2011-11-11,49.69,49.43,49.96,48.87,163446500,51.24,49.67,51.51,49.81,0,,,,, 2011-11-14,49.29,48.74,49.51,48.61,108226300,49.94,49.84,50.03,48.48,0,,,,, 2011-11-15,48.94,49.97,50.06,48.77,107702700,49.5,48.32,49.65,48.28,0,,,,, 2011-11-16,50.03,49.45,50.27,49.39,87302600,48.79,49.99,49.37,48.33,0,,,,, 2011-11-17,49.35,48.51,49.43,48.26,119975100,50.11,49.54,50.23,49.52,0,,,,, 2011-11-18,48.7,48.19,48.84,48.18,92984500,49.08,48.52,49.45,48.21,0,,,,, 2011-11-21,47.6,47.43,47.77,47.03,111995100,49.3,48.72,49.16,48.38,0,,,,, 2011-11-22,47.68,48.39,48.57,47.67,102255300,47.61,47.82,47.91,46.77,0,,,,, 2011-11-23,48.13,47.17,48.3,47.15,107067800,48.17,48.73,48.49,47.8,0,,,,, 2011-11-25,47.35,46.73,47.7,46.69,63690200,47.75,47.16,47.59,46.85,0,,,,, 2011-11-28,47.86,48.34,48.42,47.6,86603300,47.78,47.18,47.75,46.91,0,,,,, 2011-11-29,48.3,47.96,48.69,47.58,93963800,47.78,48.48,48.46,47.76,0,,,,, 2011-11-30,49,49.12,49.13,48.62,101484600,48.79,48.12,49.07,47.84,0,,,,, 2011-12-01,49.16,49.86,50,48.93,96795300,49.08,49.98,49.34,48.53,0,,,,, 2011-12-02,50.1,50.09,50.59,49.94,94763900,49.87,49.79,50.08,49.2,0,,,,, 2011-12-05,50.57,50.51,50.95,50.17,89302500,50.39,50.32,50.71,49.99,0,,,,, 2011-12-06,50.45,50.25,50.72,50.04,70899500,51.6,50.99,51.57,51.02,0,,,,, 2011-12-07,50.11,50.01,50.24,49.71,76186600,51.2,50.82,51.51,50.72,0,,,,, 2011-12-08,50.31,50.21,50.83,50.15,94089100,51.21,50.56,51.3,50.7,0,,,,, 2011-12-09,50.49,50.59,50.64,50.26,74248300,50.47,50.27,50.91,50.36,0,,,,, 2011-12-12,50.34,50.36,50.62,50.05,75266800,50.98,50.85,50.65,50.43,0,,,,, 2011-12-13,50.51,49.97,50.82,49.75,84732200,50.5,50.12,50.79,50.53,0,,,,, 2011-12-14,49.7,48.86,49.79,48.54,101721900,50.92,49.8,50.68,49.63,0,,,,, 2011-12-15,49.27,48.7,49.32,48.62,64050000,49.8,48.96,49.91,48.72,0,,,,, 2011-12-16,48.88,48.97,49.37,48.78,105369600,48.99,48.25,49.27,48.07,0,,,,, 2011-12-19,49.16,49.12,49.46,48.9,58882600,48.75,48.62,48.91,48.24,0,,,,, 2011-12-20,49.84,50.89,50.91,49.77,84303800,48.74,48.55,48.79,48.16,0,,,,, 2011-12-21,50.98,50.95,51.06,50.38,65737000,49.24,50.24,50.05,49.16,0,,,,, 2011-12-22,51.02,51.22,51.3,50.91,50589700,50.03,50.41,50.83,50.01,0,,,,, 2011-12-23,51.37,51.84,51.87,51.34,67349800,51.02,51.3,51.65,51.04,0,,,,, 2011-12-27,51.81,52.25,52.58,51.8,66269000,51.22,52.07,52.06,51.39,0,,,,, 2011-12-28,52.29,51.75,52.47,51.58,57165500,51.71,52.38,52.86,51.95,0,,,,, 2011-12-29,51.85,52.07,52.14,51.47,53994500,52.29,51.98,52.74,52.12,0,,,,, 2011-12-30,51.86,52.05,52.22,51.86,44915500,52.22,52.24,52.4,51.91,0,,,,, 2012-01-03,52.62,52.85,53.02,52.57,75555200,51.94,52.01,52.68,52.34,0,,,,, 2012-01-04,52.69,53.14,53.3,52.6,65005500,52.37,52.81,53.17,52.68,0,,,,, 2012-01-05,53.33,53.73,53.79,53.04,67817400,52.73,53.15,53.16,52.61,0,,,,, 2012-01-06,53.95,54.29,54.33,53.88,79573200,53.06,53.61,53.89,53.1,0,,,,, 2012-01-09,54.69,54.2,54.98,54.15,98506100,53.97,53.76,54.08,53.68,0,,,,, 2012-01-10,54.74,54.4,54.75,54.17,64549100,54.68,54.13,55.07,54.1,0,,,,, 2012-01-11,54.32,54.31,54.35,53.89,53771200,54.95,54.21,55.04,54.2,0,,,,, 2012-01-12,54.27,54.16,54.35,53.82,53146800,54.38,54.17,54.66,54.03,0,,,,, 2012-01-13,53.94,53.95,54.04,53.81,56505400,54.35,54.04,54.3,53.76,0,,,,, 2012-01-17,54.52,54.58,54.75,54.36,60724300,53.56,53.91,53.97,53.77,0,,,,, 2012-01-18,54.87,55.15,55.2,54.79,69197800,54.13,54.39,54.48,54.17,0,,,,, 2012-01-19,55.28,54.98,55.44,54.82,65434600,54.48,55.04,55,54.54,0,,,,, 2012-01-20,54.94,54.02,54.94,53.95,103493600,54.99,54.74,55.14,54.53,0,,,,, 2012-01-23,54.32,54.93,55.07,54.27,76515600,54.48,54,55.03,54.02,0,,,,, 2012-01-24,54.63,54.03,54.63,53.92,136909500,54.43,54.95,55.13,54.14,0,,,,, 2012-01-25,58.41,57.41,58.41,57.03,239578500,54.53,54.11,54.57,53.51,0,,,,, 2012-01-26,57.62,57.14,57.68,56.95,80996300,57.53,51.51,57.43,56.17,0,,,,, 2012-01-27,57.11,57.49,57.64,57.03,74927300,57.58,59.23,57.81,56.73,0,,,,, 2012-01-30,57.28,58.22,58.34,57.24,94835300,57.61,57.13,58.21,57.62,0,,,,, 2012-01-31,58.55,58.67,58.89,58.23,97920900,58.04,59.02,59.12,57.53,0,,,,, 2012-02-01,58.92,58.63,58.99,58.55,67511500,58.74,60.6,59.66,58.65,0,,,,, 2012-02-02,58.59,58.49,58.76,58.35,46699100,59.06,60.16,59.23,58.78,0,,,,, 2012-02-03,58.77,59.08,59.12,58.55,71649900,59.11,59.11,59.14,58.85,0,,,,, 2012-02-06,58.91,59.63,59.76,58.89,62353200,59.33,60,59.21,58.69,0,,,,, 2012-02-07,59.79,60.26,60.37,59.71,79055900,59.36,60.35,60.01,59.58,0,,,,, 2012-02-08,60.47,61.26,61.28,60.37,101972500,59.82,61.52,60.25,59.52,0,,,,, 2012-02-09,61.79,63.38,63.84,61.76,221053700,60.71,61.72,61.9,60.86,0,,,,, 2012-02-10,63.1,63.42,63.96,62.79,157825500,61.81,64.29,62.76,60.96,0,,,,, 2012-02-13,64.2,64.6,64.75,63.89,129304000,63.43,65.59,64.69,63.01,0,,,,, 2012-02-14,64.86,65.48,65.49,64.52,115099600,65.01,66.5,65.87,64.51,0,,,,, 2012-02-15,66.09,63.96,67.64,63.86,376530000,66.57,68.07,66.65,65.58,0,,,,, 2012-02-16,63.17,64.55,64.89,62.54,236138000,66.26,66.64,68.37,64.71,0,,,,, 2012-02-17,64.66,64.53,65.26,64.3,133951300,65.05,66.41,66.42,63.39,0,,,,, 2012-02-21,65.15,66.17,66.17,64.79,151398800,65.57,64.74,66.26,64.63,0,,,,, 2012-02-22,65.94,65.94,66.25,65.43,120825600,65.81,66.7,66.51,64.87,0,,,,, 2012-02-23,66.2,66.37,66.55,65.48,142006900,65.43,65.89,65.99,65.6,0,,,,, 2012-02-24,66.79,67.14,67.2,66.66,103768000,66.12,66.84,66.28,65.47,0,,,,, 2012-02-27,67,67.57,67.92,66.35,136895500,67.34,67.53,67.27,66.76,0,,,,, 2012-02-28,67.85,68.81,68.81,67.58,150096800,67.73,68.94,67.2,66.45,0,,,,, 2012-02-29,69.6,69.72,70.38,68.85,238002800,68.23,69.78,68.75,67.56,0,,,,, 2012-03-01,70.45,69.98,70.46,69.24,170817500,69.67,70.51,70.32,68.75,0,,,,, 2012-03-02,69.95,70.07,70.28,69.73,107928100,70.89,71.41,71.22,69.74,0,,,,, 2012-03-05,70.1,68.52,70.36,67.6,202281100,70.7,71.15,70.23,70.49,0,,,,, 2012-03-06,67.3,68.15,68.59,66.35,202559700,70.77,69.87,71.8,69.38,0,,,,, 2012-03-07,68.99,68.21,69.12,67.26,199630200,68.44,68.08,69.61,66.61,0,,,,, 2012-03-08,68.72,69.66,69.79,68.39,129114300,68.91,67.94,68.79,67.01,0,,,,, 2012-03-09,69.94,70.07,70.4,69.8,104729800,67.6,68.56,69.16,67.44,0,,,,, 2012-03-12,70.56,70.94,70.94,70.3,101820600,70.02,69.28,69.84,69.38,0,,,,, 2012-03-13,71.66,73.01,73.02,71.43,172713800,69.89,71.08,70.64,69.53,0,,,,, 2012-03-14,74.29,75.77,76.43,73.95,354711000,71.51,72.83,72.76,71.7,0,,,,, 2012-03-15,77.06,75.26,77.11,74.36,289929500,73.88,76.88,76.45,74.32,0,,,,, 2012-03-16,75.15,75.26,75.73,74.29,206371900,77.55,76.86,77.9,74.99,0,,,,, 2012-03-19,76.9,77.25,77.34,75.71,225309000,77.09,77.07,77.67,75.66,0,,,,, 2012-03-20,77.05,77.88,78,76.02,204165500,78.34,78.55,79.07,76.75,0,,,,, 2012-03-21,77.47,77.43,78.35,77.29,161010500,78.66,79.85,78.93,77.82,0,,,,, 2012-03-22,76.83,77.03,77.69,76.54,155967700,78.31,79.02,79.77,79.28,0,,,,, 2012-03-23,77.18,76.61,77.34,76.39,107622200,77.7,77.77,78.78,77.65,0,,,,, 2012-03-26,77.09,78.01,78.03,76.5,148935500,78.13,77.58,78.24,77.31,0,,,,, 2012-03-27,77.91,78.97,79.21,77.89,151782400,77.47,78.59,78.05,76.65,0,,,,, 2012-03-28,79.48,79.38,79.87,78.44,163865100,78.91,79.55,78.96,77.92,0,,,,, 2012-03-29,78.76,78.38,79.24,78.04,152059600,79.22,80.33,79.58,78.51,0,,,,, 2012-03-30,78.24,77.06,78.47,76.85,182759500,79.7,79.92,78.84,77.75,0,,,,, 2012-04-02,77.35,79.51,79.53,77.16,149587900,78.7,79.31,78.48,76.81,0,,,,, 2012-04-03,80.62,80.88,81.25,80.01,208639900,78.03,79.5,79.87,77.39,0,,,,, 2012-04-04,80.24,80.24,80.44,79.3,143245200,79.81,80.79,80.32,79.04,0,,,,, 2012-04-05,80.58,81.44,81.57,80.12,160324500,79.76,80.05,80.2,79.23,0,,,,, 2012-04-09,80.47,81.77,82.23,80.36,149384200,79.39,80.55,81.62,79.82,0,,,,, 2012-04-10,82.25,80.77,82.77,80.45,222431300,81.38,81.87,82.96,80.91,0,,,,, 2012-04-11,81.77,80.48,81.85,80.11,174153700,81.94,81.75,83.44,81.11,0,,,,, 2012-04-12,80.33,80.04,81.14,79.75,153584200,82.35,80.49,82.52,80.69,0,,,,, 2012-04-13,80.21,77.79,80.29,77.56,214911200,80.76,79.83,81.55,79.77,0,,,,, 2012-04-16,78.41,74.56,78.43,74.32,262696700,81.16,78.09,80.15,77.74,0,,,,, 2012-04-17,74.41,78.36,78.4,73.5,256382000,78.61,74.94,78.21,74.24,0,,,,, 2012-04-18,78.88,78.19,79.72,77.46,238632800,75.05,76.03,77.74,72.6,0,,,,, 2012-04-19,77.14,75.5,77.72,75.12,208679800,76.5,76.7,78.33,75.65,0,,,,, 2012-04-20,76.01,73.64,76.42,73.31,257746300,75.55,74.81,76.46,72.89,0,,,,, 2012-04-23,73.34,73.48,74.11,71.54,241632300,75.07,72.68,76.22,72.86,0,,,,, 2012-04-24,72.31,72.01,72.96,71.33,269037300,73.07,72.62,73.6,70.58,0,,,,, 2012-04-25,79.12,78.4,79.43,77.88,226444400,72.34,71.35,71.4,70.09,0,,,,, 2012-04-26,78.95,78.1,79,77.39,134017100,74.99,74.88,75.79,74.94,0,,,,, 2012-04-27,77.76,77.5,77.91,77.18,101680600,77.23,75.77,77.94,76.52,0,,,,, 2012-04-30,76.83,75.05,76.91,74.93,126536200,77.91,76.84,78.77,77.92,0,,,,, 2012-05-01,75.17,74.82,76.7,74.7,152749800,78.11,76.44,78.73,76.97,0,,,,, 2012-05-02,74.57,75.31,75.49,74.4,106847300,75.87,75.54,78.35,76.84,0,,,,, 2012-05-03,75.89,74.78,76.01,74.58,97637400,74.79,74.59,75.61,75.81,0,,,,, 2012-05-04,74.17,72.65,74.33,72.64,132498100,75.4,74.46,74.75,73.26,0,,,,, 2012-05-07,72.17,73.19,73.61,72.13,115029600,73.9,72.19,74.57,72.79,0,,,,, 2012-05-08,73.2,73.02,73.45,71.81,124313000,71.61,72.27,73.69,72.71,0,,,,, 2012-05-09,72.45,73.15,73.77,72.08,120176000,73.97,73.71,73.52,71.62,0,,,,, 2012-05-10,73.85,73.32,74.01,73.06,83300000,71.11,73.15,74.38,72.42,0,,,,, 2012-05-11,72.62,72.83,73.83,72.53,99886500,73.11,71.65,71.61,70.18,0,,,,, 2012-05-14,72.3,71.74,72.94,71.66,88156600,72.15,73.23,73.02,71.85,0,,,,, 2012-05-15,72.16,71.09,72.39,70.91,119084000,73.14,72.62,73.09,71.34,0,,,,, 2012-05-16,71.21,70.18,71.57,69.54,140224000,72.9,72.22,72.74,71.56,0,,,,, 2012-05-17,70.08,68.13,70.37,68.13,179305000,69.44,70.46,71.36,69.67,0,,,,, 2012-05-18,68.63,68.17,69.84,67.11,183073100,69.48,68.31,70.48,68.15,0,,,,, 2012-05-21,68.7,72.14,72.17,68.64,157776500,68.36,65.17,69.01,66.19,0,,,,, 2012-05-22,73.2,71.58,73.76,71.02,173717600,68.13,69.22,71.41,67.9,0,,,,, 2012-05-23,71.65,73.33,73.62,71.1,146224400,70.89,69.57,73.14,69.73,0,,,,, 2012-05-24,74.01,72.66,74.09,72.13,124057500,71.71,72.72,74.01,70.78,0,,,,, 2012-05-25,72.56,72.27,72.72,71.78,82126800,73.33,73.48,74.95,72.37,0,,,,, 2012-05-29,73.37,73.55,73.77,72.65,95127200,73.91,74.17,74,72.39,0,,,,, 2012-05-30,73.15,74.44,74.54,72.82,132357400,75.31,74.52,74.13,73.52,0,,,,, 2012-05-31,74.64,74.25,74.74,73.45,122918600,74.05,75.7,74.82,73.78,0,,,,, 2012-06-01,73.15,72.1,73.6,72.04,130246900,75.13,74.6,75.16,74.38,0,,,,, 2012-06-04,72.17,72.52,72.94,70.49,139248900,73.74,73.64,74.52,73.43,0,,,,, 2012-06-05,72.14,72.34,72.8,71.76,97053600,73.13,73.25,74.03,71.92,0,,,,, 2012-06-06,72.97,73.45,73.75,72.68,100363900,72.71,72.31,73.52,72.27,0,,,,, 2012-06-07,74.19,73.48,74.2,73.32,94941700,72.88,73.25,72.92,72.39,0,,,,, 2012-06-08,73.46,74.58,74.62,73.13,86879100,73.91,73.43,73.1,72.19,0,,,,, 2012-06-11,75.54,73.41,75.64,73.34,147816200,73.8,74.82,74.47,73.13,0,,,,, 2012-06-12,73.83,74.05,74.11,72.83,108845100,75.86,75.14,75.45,73.28,0,,,,, 2012-06-13,73.84,73.54,74.35,73.31,73395000,75.35,75.54,75.27,73.37,0,,,,, 2012-06-14,73.42,73.45,73.71,72.91,86393300,73.2,74.46,74.59,73.15,0,,,,, 2012-06-15,73.39,73.79,73.85,73.2,83813800,74.25,72.96,73.7,72.98,0,,,,, 2012-06-18,73.38,75.29,75.56,73.31,110103000,72.7,73.67,73.41,72.97,0,,,,, 2012-06-19,74.98,75.5,75.83,74.94,90351100,73.55,73.72,75.11,73.34,0,,,,, 2012-06-20,75.6,75.28,75.73,74.65,89735800,73.56,75.33,75.95,75.34,0,,,,, 2012-06-21,75.24,74.24,75.6,74.21,81587800,75.75,75.37,76.3,74.69,0,,,,, 2012-06-22,74.42,74.81,74.82,73.95,71117900,74.87,74.73,76,74.48,0,,,,, 2012-06-25,74.2,73.36,74.52,73.31,76095600,75.51,74.95,75.28,74.01,0,,,,, 2012-06-26,73.43,73.52,73.83,72.91,69134100,75.08,74.03,74.61,73.72,0,,,,, 2012-06-27,73.9,73.84,74.12,73.5,50749300,74.08,73.85,73.21,72.72,0,,,,, 2012-06-28,73.47,73.14,73.77,72.69,70709100,73.32,73.22,74.04,73.3,0,,,,, 2012-06-29,74.29,75.06,75.06,73.8,105375200,72.69,73.45,73.35,72.31,0,,,,, 2012-07-02,75.15,76.15,76.27,75.01,100023000,74.06,73.76,74.67,73.57,0,,,,, 2012-07-03,76.46,77.04,77.11,76.34,60428200,73.97,75.61,76.09,74.38,0,,,,, 2012-07-05,77.19,78.39,78.96,77.07,121095800,76.49,76.52,76.76,76.36,0,,,,, 2012-07-06,78.02,77.87,78.2,77.32,104732600,77.39,78.85,79.01,76.82,0,,,,, 2012-07-09,77.79,78.9,78.9,77.64,94851400,78.79,79.21,79.28,78.01,0,,,,, 2012-07-10,79.42,78.17,79.67,77.8,127989400,78.72,80.12,79.78,78.62,0,,,,, 2012-07-11,77.9,77.68,78.1,76.76,117330500,80.28,79.66,80.64,78.8,0,,,,, 2012-07-12,77.14,76.97,77.56,76.17,107010400,78.96,78.84,79.16,77.77,0,,,,, 2012-07-13,77.49,77.75,78.04,77.11,77856800,77.96,76.98,78.39,77.11,0,,,,, 2012-07-16,77.77,78,78.61,77.76,75315100,77.82,77.75,78.08,76.87,0,,,,, 2012-07-17,78.5,78.01,78.59,77.52,73406200,78.08,77.59,78.53,77.88,0,,,,, 2012-07-18,77.96,77.92,78.19,77.57,63175000,78.27,78.14,78.12,77.31,0,,,,, 2012-07-19,78.56,78.95,79.09,77.88,109215400,78.29,78.06,77.93,77.38,0,,,,, 2012-07-20,78.79,77.67,78.97,77.59,99367800,78.56,79.57,78.9,77.55,0,,,,, 2012-07-23,76.39,77.61,77.87,75.53,121993900,79.1,78.77,78.26,77.37,0,,,,, 2012-07-24,78.06,77.23,78.36,76.92,141283100,77.15,78.13,78.09,75.68,0,,,,, 2012-07-25,73.83,73.9,74.65,73.26,219328200,77.58,77.58,78.14,76.41,0,,,,, 2012-07-26,74.51,73.88,74.59,73.3,101658200,74.16,74.3,74.65,73.22,0,,,,, 2012-07-27,73.9,75.21,75.29,73.46,100984100,73.5,72.77,74.25,72.93,0,,,,, 2012-07-30,75.95,76.47,77.04,75.55,94785600,72.37,72.99,74.31,72.52,0,,,,, 2012-07-31,77.53,78.5,78.62,77.46,115581900,74.29,73.98,75.58,74.07,0,,,,, 2012-08-01,79.16,77.99,79.22,77.5,96125400,75.36,76.47,77.37,75.89,0,,,,, 2012-08-02,77.48,78.11,78.49,77.15,83039600,78.39,77.5,79.36,77.54,0,,,,, 2012-08-03,78.87,79.13,79.42,78.6,86230200,78.88,78.78,79.71,77.82,0,,,,, 2012-08-06,79.34,80.01,80.31,79.07,75525800,79.4,80.03,79.96,79.25,0,,,,, 2012-08-07,80.04,79.8,80.33,79.43,72611700,80.08,81.3,80.53,79.34,0,,,,, 2012-08-08,79.61,79.67,80.18,79.31,61176500,80.32,80.1,81.22,81.12,0,,,,, 2012-08-09,79.75,80.12,80.25,79.74,55410600,80.66,80.46,80.35,79.51,0,,,,, 2012-08-10,79.86,80.25,80.25,79.86,48734700,80.27,80.65,81.95,81.6,0,,,,, 2012-08-13,80.46,81.32,81.32,80.45,69708100,80.27,80.72,81.11,80.69,0,,,,, 2012-08-14,81.56,81.53,82.43,81.34,85042300,81.61,81.23,81.49,81.16,0,,,,, 2012-08-15,81.48,81.42,81.83,81.03,64335600,81.24,82.09,82.13,81.19,0,,,,, 2012-08-16,81.47,82.14,82.19,81.38,63633500,83.15,82.21,81.88,80.86,0,,,,, 2012-08-17,82.61,83.65,83.66,82.45,110690300,82.07,83.32,82.24,81.43,0,,,,, 2012-08-20,83.9,85.85,85.85,83.89,153346200,83.46,85.32,84.11,83.02,0,,,,, 2012-08-21,86.59,84.68,87.11,83.94,203179900,83.67,86.47,85.73,83.73,0,,,,, 2012-08-22,84.47,86.33,86.35,83.65,141330700,86.42,86.28,87.26,84.36,0,,,,, 2012-08-23,85.98,85.53,86.47,85.34,105032200,85.21,86.94,87.57,84.27,0,,,,, 2012-08-24,85.13,85.6,86.41,84.61,109335100,87.37,86.34,87.87,85.95,0,,,,, 2012-08-27,87.77,87.21,87.88,86.94,106752100,86.17,86.83,87.35,85.3,0,,,,, 2012-08-28,87.12,87.1,87.27,86.57,66854200,87.74,86.96,88.15,87.17,0,,,,, 2012-08-29,87.16,86.93,87.47,86.82,50701700,87.54,87.57,87.42,87.25,0,,,,, 2012-08-30,86.56,85.69,86.68,85.56,75674900,88.03,87.24,87.39,87.37,0,,,,, 2012-08-31,86.12,85.87,86.3,84.83,84580300,87.49,86.64,87.21,86.56,0,,,,, 2012-09-04,85.93,87.12,87.14,85.77,91973000,86.68,86.44,86.56,85.5,0,,,,, 2012-09-05,87.2,86.51,87.3,86.43,84093800,86.27,86.66,86.49,85.25,0,,,,, 2012-09-06,86.89,87.29,87.55,86.58,97799100,86.28,86.94,86.32,85.56,0,,,,, 2012-09-07,87.52,87.83,88.09,87.22,82416600,86.71,86.54,86.56,86.01,0,,,,, 2012-09-10,87.83,85.54,88.2,85.46,121999500,87.15,87.64,88.02,87.39,0,,,,, 2012-09-11,85.85,85.27,86.49,84.74,125995800,87.65,86.75,88.26,85.4,0,,,,, 2012-09-12,86.07,86.45,86.47,84.67,178058300,86.4,85.03,87.05,85.29,0,,,,, 2012-09-13,87.43,88.16,88.48,87.1,149590000,85.06,85.46,85.95,83.64,0,,,,, 2012-09-14,89.06,89.23,89.96,88.79,150118500,87.18,86.45,87.89,85.96,0,,,,, 2012-09-17,90.27,90.32,90.33,89.66,99507800,87.84,88.4,89.22,87.72,0,,,,, 2012-09-18,90.34,90.6,90.65,89.89,93375800,90.15,89.45,90.54,89.93,0,,,,, 2012-09-19,90.39,90.62,90.87,90.3,81718700,89.88,91.37,91.68,90.97,0,,,,, 2012-09-20,90.24,90.18,90.36,89.53,84142100,91.55,91.88,91.71,91.35,0,,,,, 2012-09-21,90.66,90.36,91.01,90.27,142897300,91.22,91.29,91.11,90.63,0,,,,, 2012-09-24,88.66,89.16,89.72,88.16,159941600,91.67,90.97,91.33,91.17,0,,,,, 2012-09-25,88.84,86.94,89.42,86.87,129697400,89.78,89.9,90.04,88.77,0,,,,, 2012-09-26,86.32,85.86,86.83,85.34,144125800,89.19,88.17,89.28,87.7,0,,,,, 2012-09-27,85.74,87.94,88.05,85.23,148522500,86.4,85.79,87.46,85.54,0,,,,, 2012-09-28,87.61,86.11,87.91,86.06,133777700,85.44,86.44,87.68,84.82,0,,,,, 2012-10-01,86.63,85.11,87.35,84.74,135898700,86.03,85.71,86.65,84.19,0,,,,, 2012-10-02,85.42,85.36,86.01,83.98,156998100,85.52,83.96,86.09,83.27,0,,,,, 2012-10-03,85.82,86.67,86.72,85.53,106070300,85.4,84.22,85.35,82.62,0,,,,, 2012-10-04,86.64,86.07,87.03,85.91,92681400,85.14,86.52,86.02,84.14,0,,,,, 2012-10-05,85.86,84.23,85.96,84.06,148501500,85.68,85.82,86.06,84.86,0,,,,, 2012-10-08,83.5,82.37,83.58,82.11,159498500,84.97,84.18,85.75,84.36,0,,,,, 2012-10-09,82.43,82.07,82.67,80.48,209649300,83.31,81.66,83.33,81.82,0,,,,, 2012-10-10,82.57,82.72,83.25,82.22,127589000,82.14,80.95,82.68,80.69,0,,,,, 2012-10-11,83.45,81.07,83.54,81.07,136520300,81.51,80.84,81.95,81.24,0,,,,, 2012-10-12,81.26,81.28,82.01,80.71,115003700,81.97,79.09,83.14,80.82,0,,,,, 2012-10-15,81.62,81.93,81.98,80.52,108125500,80.44,79.1,81.26,80.22,0,,,,, 2012-10-16,82.01,83.87,83.94,81.45,137442900,81.28,80.75,81.56,79.55,0,,,,, 2012-10-17,83.75,83.2,84.26,83.12,97259400,80.98,82.87,83.22,81.01,0,,,,, 2012-10-18,82.55,81.66,82.87,81.32,119156100,83.35,83.28,84.4,82.94,0,,,,, 2012-10-19,81.45,78.71,81.55,78.69,186021500,83.21,82.78,83.18,81.55,0,,,,, 2012-10-22,79.05,81.84,82.01,78.83,136682700,81.54,80.39,82.16,79.17,0,,,,, 2012-10-23,81.45,79.17,81.82,78.95,176786400,79.84,81.2,82.14,79.09,0,,,,, 2012-10-24,80.21,79.62,80.87,78.82,139631800,80.89,79.94,82.04,78.91,0,,,,, 2012-10-25,80.03,78.68,80.28,78.16,164081400,80.17,78.35,81.07,78.96,0,,,,, 2012-10-26,78.66,77.96,79.25,76.28,254608200,79.12,77.88,80.27,77.34,0,,,,, 2012-10-31,76.78,76.84,77.7,75.86,127500800,78.6,77.82,79,76.6,0,,,,, 2012-11-01,77.21,77,77.83,76.69,90324500,77.5,76.41,77.77,75.53,0,,,,, 2012-11-02,76.91,74.45,77.05,74.19,149843400,77.06,76.56,77.29,75.86,0,,,,, 2012-11-05,75.32,75.46,75.87,74.55,132283900,76.08,74.7,75.76,73.83,0,,,,, 2012-11-06,76.18,75.23,76.25,74.87,93729300,74.46,74.69,74.69,72.95,0,,,,, 2012-11-07,74.41,72.35,74.5,72.06,198412200,75.42,74.73,75.45,74.02,0,,,,, 2012-11-08,72.69,69.73,72.9,69.41,264036500,74.15,72.41,74.58,72.85,0,,,,, 2012-11-09,70.07,70.93,71.95,69.2,232478400,72.5,68.94,72.31,69.37,0,,,,, 2012-11-12,71.85,70.39,71.9,69.84,128950500,69.14,69.33,71.03,68.15,0,,,,, 2012-11-13,69.88,70.39,71.38,69.55,133237300,70.15,68.04,70.88,68.11,0,,,,, 2012-11-14,70.73,69.61,70.98,69.52,119292600,68.88,68.35,70.19,67.94,0,,,,, 2012-11-15,69.7,68.15,69.95,67.76,197477700,69.77,68.13,70.16,68.92,0,,,,, 2012-11-16,68.1,68.42,68.72,65.58,316723400,68.17,68.42,70.01,67.95,0,,,,, 2012-11-19,70.11,73.35,73.58,70,205829400,67.85,67.18,68.36,65,0,,,,, 2012-11-20,74.16,72.73,74.16,71.91,160688500,68.77,72.25,72.06,68.91,0,,,,, 2012-11-21,73.16,72.83,73.57,72.17,93250500,72.54,71.69,74.15,70.89,0,,,,, 2012-11-23,73.54,74.1,74.17,72.95,68206600,74.13,73.55,74.23,72.04,0,,,,, 2012-11-26,74.67,76.44,76.5,74.39,157644900,74.19,75.23,75.95,74.39,0,,,,, 2012-11-27,76.44,75.82,76.56,75.22,133332500,75.7,78.03,78.15,76.65,0,,,,, 2012-11-28,74.85,75.59,75.96,74.2,130216100,78.01,77.47,77.93,77.15,0,,,,, 2012-11-29,76.53,76.42,77.05,75.89,128674700,76.69,77.95,77.39,76.01,0,,,,, 2012-11-30,76.09,75.89,76.29,75.55,97829900,77.73,77.4,78.5,77.18,0,,,,, 2012-12-03,76.97,76.01,77.1,75.92,91070000,77.94,77.96,77.66,76.82,0,,,,, 2012-12-04,75.44,74.67,75.44,74.18,139267100,78.76,77.82,77.64,77.16,0,,,,, 2012-12-05,73.77,69.86,73.81,69.86,261159500,76.38,75.71,77.23,76.62,0,,,,, 2012-12-06,68.58,70.96,71.74,67.25,294303100,75.7,68.72,73.39,70.55,0,,,,, 2012-12-07,71.76,69.14,71.99,68.72,196760200,70.39,70.68,71.17,66.62,0,,,,, 2012-12-10,68.07,68.7,69.83,67.63,157621100,70.07,66.41,70.9,66.54,0,,,,, 2012-12-11,69.99,70.2,71.26,69.68,148086400,68.11,66.13,68.67,65.31,0,,,,, 2012-12-12,71.03,69.89,71.06,69.53,121786000,67.39,67.77,68.73,66.8,0,,,,, 2012-12-13,68.87,68.68,69.71,68.18,156314900,67.58,70.1,69.41,67.45,0,,,,, 2012-12-14,66.74,66.1,67.18,65.56,252394800,67.96,68.1,69.39,68.11,0,,,,, 2012-12-17,65.99,67.27,67.43,64.99,189401800,67.04,67.1,66.57,65.1,0,,,,, 2012-12-18,68.07,69.23,69.36,67.46,156421300,65.07,66.89,66.81,64.53,0,,,,, 2012-12-19,68.91,68.24,69.2,68.14,112342300,65.65,68.44,67.18,65.67,0,,,,, 2012-12-20,68.72,67.65,68.75,67.28,120422400,67.43,68.17,68.26,67.1,0,,,,, 2012-12-21,66.45,67.34,67.38,66.16,149067100,67.52,67.11,68.9,68.11,0,,,,, 2012-12-24,67.47,67.45,67.98,67.26,43938300,67.03,67.38,68.97,67.96,0,,,,, 2012-12-26,67.3,66.52,67.36,66.27,75609100,67.06,67.81,67.92,67.11,0,,,,, 2012-12-27,66.59,66.78,66.94,65.44,113780100,67.57,66.31,67.9,67.15,0,,,,, 2012-12-28,66.17,66.08,66.71,65.88,88569600,66.78,66.3,66.45,65.22,0,,,,, 2012-12-31,66.2,69,69.42,66,164873100,68.12,66.38,66.47,65.58,0,,,,, 2013-01-02,71.81,71.19,71.96,70.23,140129500,65.03,69.82,68.88,65.86,0,,,,, 2013-01-03,71.04,70.29,71.27,70.15,88241300,70.91,70.36,72.27,69.9,0,,,,, 2013-01-04,69.63,68.33,69.84,68.18,148583400,71.23,72.38,72.63,71.01,0,,,,, 2013-01-07,67.68,67.93,68.63,66.8,121039100,71.1,70.75,71.28,69.19,0,,,,, 2013-01-08,68.62,68.11,68.97,67.59,114676800,70.08,69.67,70.25,67.89,0,,,,, 2013-01-09,67.75,67.05,68.07,66.91,101901100,70.16,69.04,69.16,68.1,0,,,,, 2013-01-10,68.53,67.88,68.56,66.84,150286500,68.74,67,68.2,67.58,0,,,,, 2013-01-11,67.55,67.46,68.11,67.3,87626700,67.46,67.42,67.93,66.43,0,,,,, 2013-01-14,65.18,65.06,65.8,64.64,183551900,67.26,66.41,68.13,67.05,0,,,,, 2013-01-15,64.61,63.01,64.7,62.68,219193100,65.27,64.76,66.15,65.33,0,,,,, 2013-01-16,64.14,65.62,66.06,63.86,172701200,65.13,62.5,64.79,62.57,0,,,,, 2013-01-17,66.17,65.18,66.23,65.1,113419600,63.32,63.98,64.49,63.19,0,,,,, 2013-01-18,64.64,64.83,65.12,64.37,118230700,64.57,64.85,63.96,62.48,0,,,,, 2013-01-22,65.42,65.45,65.85,64.39,115386600,63.96,64.81,64.23,63.02,0,,,,, 2013-01-23,65.97,66.65,66.78,65.45,215377400,64.74,65.35,65.73,64.08,0,,,,, 2013-01-24,59.65,58.41,60.39,58.38,365213100,66.01,67.03,67.03,65.62,0,,,,, 2013-01-25,58.57,57.04,59.16,56.4,302006600,59.89,61.8,61.36,59.77,0,,,,, 2013-01-28,56.77,58.33,58.76,56.52,196379400,58.27,57.02,59.44,56.91,0,,,,, 2013-01-29,59.45,59.42,59.67,58.62,142789500,56.2,55.69,57.49,55.31,0,,,,, 2013-01-30,59.26,59.23,59.98,58.93,104288800,57.21,57.16,57.11,55.84,0,,,,, 2013-01-31,59.25,59.06,59.55,58.99,79833600,56.43,56.71,58.3,57.19,0,,,,, 2013-02-01,59.53,58.82,59.58,58.13,134871100,57.91,57.66,59.56,58.56,0,,,,, 2013-02-04,58.86,57.35,59.12,57.31,119279300,58.8,59.11,59.23,57.8,0,,,,, 2013-02-05,57.58,59.37,59.61,57.34,143336900,59.05,59.33,58.78,57.08,0,,,,, 2013-02-06,59.19,59.3,60.49,58.68,148426600,58.84,60.01,59.57,57.35,0,,,,, 2013-02-07,60.42,61.06,61.3,59.23,176145200,59.09,60.09,60.39,58.77,0,,,,, 2013-02-08,61.82,61.95,62.45,61.07,158289600,60.3,62.84,60.34,58.14,0,,,,, 2013-02-11,62.14,62.59,63.25,61.72,129372600,60.52,63.09,64.3,62.66,0,,,,, 2013-02-12,62.54,61.02,62.91,61,152263300,63.02,62.55,64.84,63.2,0,,,,, 2013-02-13,60.93,60.91,61.77,60.41,118801900,63.54,62.28,64.64,62.87,0,,,,, 2013-02-14,60.58,60.85,61.51,60.52,88818800,62.22,62.03,63.09,61.38,0,,,,, 2013-02-15,61.15,60.01,61.32,59.98,97936300,63.26,61.44,62.24,61.36,0,,,,, 2013-02-19,60.14,59.99,60.35,59.19,108945900,62.35,59.77,61.72,60.56,0,,,,, 2013-02-20,59.69,58.54,59.69,58.53,119075600,61.52,61.81,60.36,59.81,0,,,,, 2013-02-21,58.17,58.17,58.58,57.75,111795600,59.01,58.61,59.71,58.85,0,,,,, 2013-02-22,58.59,58.79,58.9,58.25,82663700,58.36,58.18,58.4,57.8,0,,,,, 2013-02-25,59.19,57.75,59.36,57.72,93144800,58.13,57.76,57.95,57.21,0,,,,, 2013-02-26,57.88,58.55,58.89,57.08,125374900,58.28,57.32,58.18,57,0,,,,, 2013-02-27,58.48,57.98,59.01,57.47,146837600,57.59,58.02,57.98,56.05,0,,,,, 2013-02-28,57.91,57.57,58.41,57.57,80628800,58.37,58.21,58.27,56.36,0,,,,, 2013-03-01,57.12,56.14,57.15,56.08,138112100,57.39,58.59,58.22,56.98,0,,,,, 2013-03-04,55.79,54.78,55.85,54.65,145688900,56.6,55.97,57.45,56.21,0,,,,, 2013-03-05,54.97,56.23,56.76,54.87,159608400,55.26,55.46,55.89,54.69,0,,,,, 2013-03-06,56.67,55.51,56.76,55.35,115062500,54.53,54.67,55.99,54.48,0,,,,, 2013-03-07,55.36,56.16,56.34,54.91,117118400,55,54.59,56.18,54.79,0,,,,, 2013-03-08,56.05,56.3,56.79,55.9,97870500,55.13,54.88,55.98,54.49,0,,,,, 2013-03-11,56.05,57.11,57.26,55.45,118559000,55.48,55.86,56.92,55.57,0,,,,, 2013-03-12,56.81,55.88,57.24,55.76,116477900,55.59,57.36,57.27,55.16,0,,,,, 2013-03-13,55.88,55.87,56.67,55.48,101387300,56.67,56.65,57.06,55.79,0,,,,, 2013-03-14,56.45,56.41,56.69,56.14,75968900,56.34,57.12,57.08,55.91,0,,,,, 2013-03-15,57.11,57.86,57.94,57.03,160990200,57.04,56.83,56.94,56.27,0,,,,, 2013-03-18,57.57,59.43,59.66,57.54,151549300,57.27,58.47,57.89,56.95,0,,,,, 2013-03-19,59.93,59.27,60.12,58.49,131693800,57.31,59.4,59.63,58.04,0,,,,, 2013-03-20,59.66,58.96,59.68,58.64,77165200,59.94,59.48,61.06,59.33,0,,,,, 2013-03-21,58.72,59.04,59.73,58.7,95813900,60.4,60.23,60.69,59.5,0,,,,, 2013-03-22,59.29,60.24,60.27,59.09,98776300,60.22,59.77,60.76,59.37,0,,,,, 2013-03-25,60.6,60.46,61.29,60.23,125283900,60.2,60.99,61.05,60.07,0,,,,, 2013-03-26,60.7,60.14,60.75,60.06,73573500,61.42,60.75,61.45,60.39,0,,,,, 2013-03-27,59.53,58.96,59.58,58.78,82809300,61.73,60.98,61.11,60.84,0,,,,, 2013-03-28,58.67,57.73,58.93,57.6,110709900,59.96,59.91,60.29,59.56,0,,,,, 2013-04-01,57.63,55.94,57.87,55.79,97433000,59.77,57.7,59.55,58.41,0,,,,, 2013-04-02,55.77,56.05,57.14,55.61,132379800,58.05,56.05,58.02,56.11,0,,,,, 2013-04-03,56.26,56.34,57.03,56.12,90804000,56.06,54.71,56.44,54.92,0,,,,, 2013-04-04,56.57,55.78,56.73,55.46,89611900,54.93,54.94,55.66,54.88,0,,,,, 2013-04-05,55.36,55.19,55.42,54.73,95923800,55.63,54.39,55.51,54.09,0,,,,, 2013-04-08,55.41,55.59,55.75,55.1,75207300,54.47,54.61,54.8,53.7,0,,,,, 2013-04-09,55.61,55.69,55.88,55.13,76653500,54.3,55.01,54.97,54.09,0,,,,, 2013-04-10,55.83,56.82,57,55.56,93982000,54.84,55.64,55.06,54.39,0,,,,, 2013-04-11,56.57,56.65,57.12,56.24,82091100,54.56,56.59,55.78,54.69,0,,,,, 2013-04-12,56.62,56.05,56.62,55.96,59653300,55.75,56.62,56.69,55.68,0,,,,, 2013-04-15,55.69,54.76,55.81,54.72,79380000,56.73,56.74,57.22,56.27,0,,,,, 2013-04-16,54.98,55.59,55.64,54.85,76442800,56.14,55.47,56.48,55.43,0,,,,, 2013-04-17,54.81,52.53,54.85,51.92,236264000,54.92,55.64,56.17,55.69,0,,,,, 2013-04-18,52.82,51.13,52.92,50.83,166574800,54.62,52.39,55.14,52.8,0,,,,, 2013-04-19,50.6,50.93,52.12,50.22,152318600,53.48,50.85,53.07,50.75,0,,,,, 2013-04-22,51.21,51.99,52.45,51.03,107480100,51,49.61,51.73,49.53,0,,,,, 2013-04-23,52.69,52.97,53.26,52.01,166059600,50.22,50.74,52.04,50.06,0,,,,, 2013-04-24,51.33,52.88,54.16,51.19,242412800,51.58,51.59,52.11,50.62,0,,,,, 2013-04-25,53.63,53.26,53.99,53.08,96209400,50.71,53.08,53.39,50.52,0,,,,, 2013-04-26,53.45,54.41,54.62,53.24,191024400,52.25,53.9,53.66,52.4,0,,,,, 2013-04-29,54.83,56.1,56.55,54.78,160081600,53.75,55.6,54.74,53.08,0,,,,, 2013-04-30,56.75,57.75,58.07,56.35,172884600,55,57.43,56.69,54.87,0,,,,, 2013-05-01,57.97,57.29,58.03,56.65,126727300,56.92,58.83,58.62,57.25,0,,,,, 2013-05-02,57.62,58.1,58.5,57.47,105457100,58.61,58.97,59.06,57.49,0,,,,, 2013-05-03,58.86,58.69,59.11,58.58,90325200,58.96,59.59,59.9,59.33,0,,,,, 2013-05-06,59.43,60.09,60.28,59.25,124160400,59.8,59.12,60.84,60.22,0,,,,, 2013-05-07,60.64,59.82,60.74,59.17,120938300,60.81,60.37,61.47,60.84,0,,,,, 2013-05-08,59.87,60.49,60.69,59.45,118149500,61.83,60.03,61.55,60.43,0,,,,, 2013-05-09,60.37,59.97,60.78,59.81,99621900,61.29,61.42,61.59,60,0,,,,, 2013-05-10,60.12,59.47,60.35,59.14,83713000,61.6,60.2,61.36,60.91,0,,,,, 2013-05-13,59.28,59.7,60.11,59.27,79237200,61.89,60.84,61.02,59.33,0,,,,, 2013-05-14,59.58,58.27,59.76,58.05,111779500,60.22,59.88,60.39,59.53,0,,,,, 2013-05-15,57.65,56.3,57.9,55.45,185403400,59.15,58.64,59.39,57.99,0,,,,, 2013-05-16,55.56,57.05,57.48,54.99,150801000,58.52,55.97,57.35,55.12,0,,,,, 2013-05-17,57.64,56.88,57.78,56.58,106976100,55.2,55.56,56.92,54.15,0,,,,, 2013-05-20,56.7,58.15,58.53,56.46,112894600,56.04,55.35,56.7,54.91,0,,,,, 2013-05-21,57.52,57.72,58.48,57,114005500,55.39,56.31,57.26,54.87,0,,,,, 2013-05-22,58.3,57.94,58.86,57.53,110759600,55.8,56.68,57.35,55.74,0,,,,, 2013-05-23,57.23,58.05,58.57,57.21,88255300,56.77,57.55,58.34,56.83,0,,,,, 2013-05-24,57.88,58.44,58.51,57.81,69041700,57.34,57.71,58.6,57.15,0,,,,, 2013-05-28,59.06,57.95,59.22,57.88,96536300,57.5,59.06,58.44,57.61,0,,,,, 2013-05-29,57.76,58.41,58.75,57.69,82644100,58.6,57.96,59.1,58.24,0,,,,, 2013-05-30,58.51,59.28,59.67,58.36,88379900,57.79,58.65,58.94,57.91,0,,,,, 2013-05-31,59.41,59.04,60.01,59.01,96075700,58.66,58.82,59.52,58.57,0,,,,, 2013-06-03,59.17,59.17,59.39,58.09,93088100,59.07,58.91,60.63,59.83,0,,,,, 2013-06-04,59.5,58.99,59.66,58.73,73182200,59.35,58.64,60.12,59.12,0,,,,, 2013-06-05,58.51,58.44,59.17,58.25,72647400,60.05,59.13,60.03,58.65,0,,,,, 2013-06-06,58.48,57.56,58.68,56.98,104233500,59.02,58.87,59.3,58.51,0,,,,, 2013-06-07,57.3,58,58.19,56.82,101133900,59.14,57.62,58.79,57.28,0,,,,, 2013-06-10,58.39,57.62,58.96,57.34,112538300,58.61,58.07,57.97,56.53,0,,,,, 2013-06-11,57.21,57.45,58.13,56.89,71528100,57.45,57.8,58.61,56.97,0,,,,, 2013-06-12,57.7,56.74,57.93,56.65,66306800,57.3,57.06,58.05,56.4,0,,,,, 2013-06-13,56.78,57.23,57.39,56.29,71458100,57.1,56.71,57.49,56.33,0,,,,, 2013-06-14,57.16,56.46,57.28,56.25,67966500,56.44,56.41,57.45,56.09,0,,,,, 2013-06-17,56.64,56.71,57.2,56.5,64853600,56.91,56.48,56.88,55.9,0,,,,, 2013-06-18,56.66,56.68,57.09,56.48,48756400,56.59,56.39,56.47,55.81,0,,,,, 2013-06-19,56.64,55.53,56.67,55.53,77735000,55.83,56.67,56.92,56.51,0,,,,, 2013-06-20,55.05,54.72,55.92,54.5,89327700,56.65,55.73,56.38,55.41,0,,,,, 2013-06-21,54.94,54.29,55.14,53.58,120279600,55.24,54.75,55.94,54.58,0,,,,, 2013-06-24,53.48,52.85,53.65,52.26,120186500,54.36,53.76,55.07,53.76,0,,,,, 2013-06-25,53.26,52.86,53.54,52.36,78540700,53.29,51.62,53.74,52.21,0,,,,, 2013-06-26,53.03,52.26,53.14,51.94,91931000,52.49,51.67,52.62,51.47,0,,,,, 2013-06-27,52.41,51.7,52.7,51.66,84311500,52.46,50.94,52.48,51.17,0,,,,, 2013-06-28,51.38,52.06,52.55,51.05,144629100,51.63,50.59,51.96,50.94,0,,,,, 2013-07-01,52.87,53.72,54.12,52.67,97763400,51.37,51.18,52.05,50.58,0,,,,, 2013-07-02,53.82,54.94,55.35,53.76,117466300,51.42,53.46,53.5,51.93,0,,,,, 2013-07-03,55.25,55.24,55.53,54.8,60232200,53.44,54.77,54.93,53.22,0,,,,, 2013-07-05,55.19,54.8,55.57,54.53,68506200,54.74,56.47,55.78,54.82,0,,,,, 2013-07-08,55.15,54.49,55.27,53.91,74534600,56.12,56.24,56.43,55.31,0,,,,, 2013-07-09,54.3,55.45,55.6,53.88,88146100,55.98,56.05,56.46,55.18,0,,,,, 2013-07-10,55.09,55.23,55.77,54.91,70351400,55.73,56.1,56.26,54.86,0,,,,, 2013-07-11,55.53,56.1,56.22,55.29,81573100,55.64,55.95,56.56,55.84,0,,,,, 2013-07-12,56.14,55.99,56.42,55.59,69890800,55.69,55.97,56.63,55.68,0,,,,, 2013-07-15,55.8,56.12,56.64,55.77,60479300,56.61,56.22,56.9,56.16,0,,,,, 2013-07-16,55.99,56.48,56.54,55.69,54134500,56.22,56.78,57.17,56.17,0,,,,, 2013-07-17,56.41,56.49,56.74,56.22,49747600,56.79,56.83,57.21,56.57,0,,,,, 2013-07-18,56.9,56.68,57.09,56.53,54719700,56.91,57.04,56.8,56.27,0,,,,, 2013-07-19,56.86,55.79,56.97,55.71,67180400,57.34,57.51,56.79,56.55,0,,,,, 2013-07-22,56.38,55.97,56.42,55.86,51949100,57.34,56.38,56.97,55.7,0,,,,, 2013-07-23,55.93,55.01,56.05,54.97,92348900,57.35,56.4,56.54,55.97,0,,,,, 2013-07-24,57.62,57.83,58.37,57.14,147984200,56.02,55.13,56.3,55.21,0,,,,, 2013-07-25,57.86,57.57,57.95,57.21,57373400,56.92,57.04,57.82,56.82,0,,,,, 2013-07-26,57.15,57.89,57.9,57.02,50038100,57.26,57.03,57.83,56.78,0,,,,, 2013-07-29,57.87,58.79,59.08,57.79,62014400,57.44,57.66,58.04,57.1,0,,,,, 2013-07-30,59.07,59.51,60.02,58.98,77355600,57.75,58.6,59.28,57.71,0,,,,, 2013-07-31,59.73,59.41,60.04,59,80739400,59.21,60.28,60.21,58.94,0,,,,, 2013-08-01,59.83,59.95,59.97,59.51,51562700,59.72,60.15,60.37,59.43,0,,,,, 2013-08-02,60.13,60.72,60.76,59.95,68695900,60.2,60.28,60.62,59.91,0,,,,, 2013-08-05,61.01,61.63,61.79,60.67,79713900,60.38,61.23,61.2,60.13,0,,,,, 2013-08-06,61.44,61.08,61.95,60.67,83714400,61.46,61.68,61.98,61.4,0,,,,, 2013-08-07,60.89,61.04,61.31,60.62,74714500,61.9,61.81,62.34,61.08,0,,,,, 2013-08-08,61.3,60.92,61.33,60.52,63944300,61.55,61.2,62.5,61.69,0,,,,, 2013-08-09,60.61,60.06,60.85,59.95,66716300,61.46,61.03,61.32,60.4,0,,,,, 2013-08-12,60.37,61.76,61.93,60.34,91108500,61,60.4,61.02,60.12,0,,,,, 2013-08-13,62.23,64.7,65.37,61.85,220485300,60.64,60.78,61.7,60.36,0,,,,, 2013-08-14,65.79,65.88,66.64,65.2,189093100,61.92,64.15,64.43,61.4,0,,,,, 2013-08-15,65.6,65.8,66.39,64.63,122573500,64.29,66.08,66.41,64.69,0,,,,, 2013-08-16,66.09,66.38,66.46,65.92,90576500,65.82,67.52,67.43,65.25,0,,,,, 2013-08-19,66.65,67.1,67.89,66.6,127629600,67.42,67.13,68.15,66.78,0,,,,, 2013-08-20,67.36,66.22,67.47,66.18,89672100,68.02,68.65,68.91,67.87,0,,,,, 2013-08-21,66.55,66.39,67.02,66.23,83969900,68.19,67.3,67.86,67.44,0,,,,, 2013-08-22,66.73,66.47,66.81,65.84,61051900,67.57,66.6,67.47,67.43,0,,,,, 2013-08-23,66.51,66.21,66.52,65.99,55682900,67.34,66.15,67.57,66.7,0,,,,, 2013-08-26,66.17,66.47,67.42,66.14,82741400,66.81,66.15,66.75,66.39,0,,,,, 2013-08-27,65.81,64.57,66.41,64.26,106047200,65.99,65.8,67.24,66.58,0,,,,, 2013-08-28,64.22,64.87,65.52,64.22,76902000,65.54,64.15,66.46,64.74,0,,,,, 2013-08-29,64.97,64.98,65.61,64.9,59914400,64.5,63.79,64.7,64.03,0,,,,, 2013-08-30,65.02,64.39,65.14,64.29,68074300,64.12,64.48,64.56,63.04,0,,,,, 2013-09-03,65.16,64.57,66.15,64.4,82982200,64.34,63.89,64.41,63.84,0,,,,, 2013-09-04,66.02,65.9,66.37,65.58,86258200,64.73,63.71,65.33,63.49,0,,,,, 2013-09-05,66.11,65.45,66.16,65.23,59091900,65.18,65.8,65.33,64.51,0,,,,, 2013-09-06,65.87,65.84,65.99,64.75,89881400,64.66,65.2,65.99,64.86,0,,,,, 2013-09-09,66.74,66.89,67.12,66.53,85171800,65.79,65.11,66.13,64.75,0,,,,, 2013-09-10,66.89,65.37,67.06,64.69,185798900,66.6,66.35,67.02,66.24,0,,,,, 2013-09-11,61.72,61.81,62.6,61.42,224674100,66.92,65.71,67.27,65.07,0,,,,, 2013-09-12,61.91,62.47,62.82,61.58,101012800,62.82,62.43,63.13,61.66,0,,,,, 2013-09-13,62.02,61.44,62.35,61.41,74708900,61.8,61.55,62.91,61.51,0,,,,, 2013-09-16,60.92,59.48,61,59.1,135926700,60.82,60.54,61.85,60.66,0,,,,, 2013-09-17,59.2,60.17,60.75,59.14,99845200,59.84,58.27,59.8,58.28,0,,,,, 2013-09-18,61.21,61.41,61.63,60.88,114215500,58.33,58.26,59.71,57.94,0,,,,, 2013-09-19,62.2,62.41,62.88,62.01,101135300,59.25,59.87,60.44,59.25,0,,,,, 2013-09-20,63.17,61.77,63.24,61.58,174825700,61.36,61.28,61.72,60.61,0,,,,, 2013-09-23,65.56,64.84,65.67,63.78,190526700,62.48,62.65,62.77,61.42,0,,,,, 2013-09-24,65.4,64.63,65.48,64.47,91086100,65.4,64.75,65.81,63.91,0,,,,, 2013-09-25,64.65,63.63,64.71,63.62,79239300,66.23,65.8,66.09,64.07,0,,,,, 2013-09-26,64.22,64.25,64.56,63.95,59305400,66.08,65.79,65.33,64.76,0,,,,, 2013-09-27,63.93,63.8,64.05,63.53,57010100,65.53,65.07,66.68,65.89,0,,,,, 2013-09-30,63.07,63,63.65,62.69,65039100,64.66,64.18,64.93,64.5,0,,,,, 2013-10-01,63.23,64.48,64.64,63.22,88470900,63.33,63.5,63.75,63.13,0,,,,, 2013-10-02,64.18,64.7,64.99,63.93,72296000,62.76,63.91,64.79,64.14,0,,,,, 2013-10-03,64.82,63.88,65.06,63.53,80688300,65.18,63.91,65.21,64.32,0,,,,, 2013-10-04,63.94,63.83,64.04,63.25,64717100,64.85,64.1,65.31,63.59,0,,,,, 2013-10-07,64.3,64.46,65.1,64.14,78073100,64.7,65.25,64.18,63.08,0,,,,, 2013-10-08,64.75,63.56,64.84,63.5,72729300,64.65,64.44,65.25,64.38,0,,,,, 2013-10-09,64.04,64.3,64.46,63.2,75431300,65.24,64.23,63.99,63.22,0,,,,, 2013-10-10,64.93,64.71,65.07,64.36,69650700,63.97,65.08,64.25,62.95,0,,,,, 2013-10-11,64.36,65.12,65.26,64.11,66934700,64.52,64.61,65.02,64.11,0,,,,, 2013-10-14,64.73,65.55,65.75,64.67,65474500,63.9,65.05,65.33,63.98,0,,,,, 2013-10-15,65.75,65.9,66.34,65.48,80018400,63.85,65.34,65.77,64.69,0,,,,, 2013-10-16,66.18,66.22,66.41,65.97,62775300,65.45,66.39,66.68,65.76,0,,,,, 2013-10-17,66.07,66.67,66.71,66.03,63398300,66.06,65.42,66.51,66.19,0,,,,, 2013-10-18,66.87,67.25,67.3,66.83,72635500,66.47,66.99,66.9,66.31,0,,,,, 2013-10-21,67.63,68.9,69.29,67.6,99526700,67.08,67.62,67.29,67.23,0,,,,, 2013-10-22,69.56,68.7,69.83,67.14,133515900,67.81,68.72,69.63,68.18,0,,,,, 2013-10-23,68.59,69.37,69.47,68.59,78430800,69.78,69.56,70,67.65,0,,,,, 2013-10-24,69.38,70.29,70.37,69.04,96191200,69.24,70.38,70.45,69.02,0,,,,, 2013-10-25,70.21,69.51,70.47,69.39,84448000,69.72,70.47,71.33,69.76,0,,,,, 2013-10-28,69.91,70.02,70.17,69.14,137610200,70.63,70.38,71.03,69.85,0,,,,, 2013-10-29,70.87,68.28,71.26,68,158951800,70.7,70.5,70.62,69.97,0,,,,, 2013-10-30,68.67,69.37,69.71,68.32,88540900,71.16,69,71.34,68.69,0,,,,, 2013-10-31,69.38,69.07,69.71,68.89,68924100,69.61,68.91,70.08,68.32,0,,,,, 2013-11-01,69.25,68.72,69.35,68.17,68722500,69.08,68.99,69.94,68.5,0,,,,, 2013-11-04,68.86,69.61,69.62,68.56,61156900,69.15,68.39,69.13,68.25,0,,,,, 2013-11-05,69.32,69.44,69.89,69.11,66303300,68.59,68.74,69.28,68.23,0,,,,, 2013-11-06,69.67,69.24,69.76,68.88,55843900,68.51,69.31,68.78,68.38,0,,,,, 2013-11-07,69.06,68.12,69.54,68.11,65655100,68.86,69.06,69.17,69.11,0,,,,, 2013-11-08,68.4,69.19,69.27,68.13,69829200,69.13,68.15,69.53,67.98,0,,,,, 2013-11-11,69.12,68.99,69.34,68.38,56863100,68.19,68.77,68.99,67.7,0,,,,, 2013-11-12,68.81,69.12,69.64,68.72,51069200,68.44,68.49,68.9,67.76,0,,,,, 2013-11-13,68.85,69.2,69.42,68.71,49305200,67.72,68.98,69.46,68.36,0,,,,, 2013-11-14,69.49,70.2,70.35,69.37,70604800,68.87,68.35,68.78,68.86,0,,,,, 2013-11-15,69.99,69.78,70.33,69.72,79480100,69.01,69.97,70.43,69.27,0,,,,, 2013-11-18,69.78,68.94,70.07,68.88,61236000,69.21,69.73,70.44,69.44,0,,,,, 2013-11-19,68.99,69.06,69.57,68.85,52234700,70.08,69.01,70.53,69.52,0,,,,, 2013-11-20,69.02,68.45,69.17,68.37,48479200,69.1,69.18,69.84,69.1,0,,,,, 2013-11-21,68.8,69.27,69.28,68.28,65506700,69.66,68.18,69.26,68.22,0,,,,, 2013-11-22,69.06,69.09,69.41,68.92,55931400,68.75,69.47,69.01,68.13,0,,,,, 2013-11-25,69.25,69.62,69.9,69.25,57327900,69,68.51,69.15,68.86,0,,,,, 2013-11-26,69.67,70.9,71.26,69.65,100345700,69.14,69.53,69.7,69.07,0,,,,, 2013-11-27,71.29,72.57,72.57,70.9,90862100,69.37,70.78,71.04,69.61,0,,,,, 2013-11-29,73.04,73.91,74.21,72.82,79531900,70.83,72.49,72.48,70.76,0,,,,, 2013-12-02,74.17,73.27,75.01,73.22,118136200,73.43,74.35,74.75,73.15,0,,,,, 2013-12-03,74.21,75.28,75.28,74.13,112742000,75.37,74.61,75.7,73.9,0,,,,, 2013-12-04,75.17,75.1,75.66,74.54,94452400,75.21,76.69,76.5,75,0,,,,, 2013-12-05,76.12,75.49,76.45,75.29,111895000,76.56,76.14,76.83,75.92,0,,,,, 2013-12-06,75.21,74.44,75.33,74.38,86088100,77.35,76.69,77.47,76.61,0,,,,, 2013-12-09,74.56,75.29,75.71,74.56,80123400,76.49,75.16,76.46,75.47,0,,,,, 2013-12-10,74.91,75.17,75.48,74.6,69567400,75.61,75.64,76.31,75.41,0,,,,, 2013-12-11,75.37,74.62,75.89,74.39,89929700,75.33,74.78,75.79,74.75,0,,,,, 2013-12-12,74.72,74.51,75.15,74.44,65572500,75.61,74.77,75.96,74.76,0,,,,, 2013-12-13,74.81,73.7,74.82,73.59,83205500,74.92,74.27,74.91,74.62,0,,,,, 2013-12-16,73.77,74.1,74.79,73.77,70648200,74.88,73.61,74.59,73.35,0,,,,, 2013-12-17,73.88,73.77,74.36,73.56,57475600,73.71,73.94,73.97,72.81,0,,,,, 2013-12-18,73.07,73.21,73.3,71.62,141465800,73.58,73.15,73.66,73.04,0,,,,, 2013-12-19,73.04,72.37,73.11,72.27,80077200,72.6,72.95,72.78,70.66,0,,,,, 2013-12-20,72.5,72.98,73.32,72.42,109103400,72.05,71.98,72.51,71.3,0,,,,, 2013-12-23,75.5,75.78,75.86,74.8,125326600,71.5,72.19,72.13,71.01,0,,,,, 2013-12-24,75.75,75.46,76.01,75.24,41888700,73.82,74.07,74.93,74.06,0,,,,, 2013-12-26,75.51,74.95,75.7,74.88,51002000,75.03,74.84,75.66,74.88,0,,,,, 2013-12-27,74.94,74.45,75.02,74.37,56471100,75.97,75.7,76.44,75.68,0,,,,, 2013-12-30,74.1,73.71,74.45,73.41,63407400,75.26,74.57,75.67,74.91,0,,,,, 2013-12-31,73.66,74.57,74.61,73.64,55771100,74.78,74.43,75.15,74.12,0,,,,, 2014-01-02,73.86,73.52,74.04,73.37,58671200,73.83,73.83,74.49,73.81,0,,,,, 2014-01-03,73.49,71.91,73.6,71.83,98116900,73.84,73.73,73.84,73.26,0,,,,, 2014-01-06,71.44,72.3,72.68,70.93,103152700,72.95,71.53,73.45,71.76,0,,,,, 2014-01-07,72.35,71.78,72.57,71.5,79302300,72.14,71.75,72.98,71.34,0,,,,, 2014-01-08,71.62,72.24,72.52,71.6,64632400,71.48,71.39,72.42,71.17,0,,,,, 2014-01-09,72.68,71.31,72.69,71.16,69787200,70.95,71.11,72.24,71.18,0,,,,, 2014-01-10,71.75,70.84,71.88,70.6,76244000,71.58,71.21,71.45,70.16,0,,,,, 2014-01-13,70.44,71.21,72.11,70.43,94623200,72.06,70.68,71.34,70.49,0,,,,, 2014-01-14,71.54,72.63,72.67,71.47,83140400,70.72,70.91,71.78,70.49,0,,,,, 2014-01-15,73.57,74.08,74.46,73.33,97909700,71.45,72.35,72.41,71.38,0,,,,, 2014-01-16,73.76,73.67,74.02,73.33,57319500,71.85,73.95,74.18,73.23,0,,,,, 2014-01-17,73.3,71.87,73.38,71.76,106684900,73.14,74.48,74.22,73.54,0,,,,, 2014-01-21,71.91,72.98,73.12,71.83,82131700,74.33,72.51,74.28,72.52,0,,,,, 2014-01-22,73.23,73.31,74.08,72.82,94996300,72.99,73.29,73.78,72.9,0,,,,, 2014-01-23,73.1,73.93,73.97,72.42,100809800,73.51,73.24,74.4,73.38,0,,,,, 2014-01-24,73.64,72.58,73.85,72.41,107338700,73.1,73.74,73.99,72.24,0,,,,, 2014-01-27,73.12,73.17,73.74,72.54,138719700,73.71,73.18,74.13,72.34,0,,,,, 2014-01-28,67.62,67.32,68.45,66.74,266380800,73.46,73.2,73.96,72.85,0,,,,, 2014-01-29,66.99,66.56,67.44,66.28,125702500,69.97,68.86,69.99,68.18,0,,,,, 2014-01-30,66.8,66.43,67.32,66.02,169625400,66.57,66.47,67.23,66.66,0,,,,, 2014-01-31,65.82,66.54,66.66,65.6,116199300,65.52,64.41,65.88,65.22,0,,,,, 2014-02-03,66.81,66.66,67.49,66.37,100366000,63.47,64.85,64.28,63.9,0,,,,, 2014-02-04,67.24,67.63,67.72,66.83,94170300,65.37,64.42,65.46,64.6,0,,,,, 2014-02-05,67.33,68.13,68.49,67.29,82086200,66.39,66.88,67.01,66.87,0,,,,, 2014-02-06,68.2,68.53,68.66,67.9,64441300,66.63,67.76,68.24,67.02,0,,,,, 2014-02-07,69.72,69.49,69.92,69.18,92570100,67.82,69.17,68.34,67.69,0,,,,, 2014-02-10,69.35,70.73,71.14,69.27,86389800,69.5,69.87,69.89,69.59,0,,,,, 2014-02-11,70.95,71.67,71.91,70.8,70564200,69.78,70.75,71.34,69.95,0,,,,, 2014-02-12,71.8,71.66,72.15,71.3,77025200,72.6,72.6,71.96,70.81,0,,,,, 2014-02-13,71.49,72.8,72.86,71.43,76849500,72.35,73.53,74.42,73.54,0,,,,, 2014-02-14,72.54,72.74,73.01,72.37,68231100,72.53,73.37,74.63,72.89,0,,,,, 2014-02-18,73.01,73.01,73.7,72.96,65062900,73.36,73.76,74.16,73.07,0,,,,, 2014-02-19,72.84,71.86,73.13,71.45,78442000,73.13,73.42,74.81,73.57,0,,,,, 2014-02-20,71.27,71.02,71.81,70.74,76464500,74.97,72.89,73.84,72.32,0,,,,, 2014-02-21,71.24,70.23,71.48,70.15,69696200,73.03,70.74,72.64,71.21,0,,,,, 2014-02-24,69.95,70.54,70.86,69.86,72227400,71.51,71.81,71.45,70.22,0,,,,, 2014-02-25,70.79,69.81,70.81,69.67,57988000,70.09,70.37,70.76,69.53,0,,,,, 2014-02-26,70.02,69.18,70.2,68.94,69054300,70.24,69.66,69.98,68.71,0,,,,, 2014-02-27,69.15,70.56,70.71,69,75470500,69.17,68.73,69.34,68.47,0,,,,, 2014-02-28,70.75,70.37,71.24,69.82,92992200,68.64,69.74,69.78,67.91,0,,,,, 2014-03-03,69.99,70.57,70.96,69.91,59695300,69.74,69.91,70.61,68.86,0,,,,, 2014-03-04,71,71.04,71.22,70.57,64785000,69.22,70.3,70.57,69.46,0,,,,, 2014-03-05,70.99,71.19,71.5,70.75,50015700,70.79,71.05,71.07,70.14,0,,,,, 2014-03-06,71.24,70.97,71.46,70.62,46372200,70.73,71.39,71.2,70.34,0,,,,, 2014-03-07,71.02,70.93,71.13,70.34,55182400,70.91,71.04,71.43,71.16,0,,,,, 2014-03-10,70.65,70.99,71.32,70.65,44646000,71.51,70.93,71.58,70.95,0,,,,, 2014-03-11,71.6,71.68,72.04,71.22,69806100,70.9,70.91,71.49,71.05,0,,,,, 2014-03-12,71.47,71.75,71.85,71.14,49831600,71.11,71.08,72.12,71.22,0,,,,, 2014-03-13,71.86,70.96,72.16,70.76,64435700,71.35,71.77,71.96,71.26,0,,,,, 2014-03-14,70.71,70.16,70.99,69.93,59299800,72.4,70.83,72.54,71.18,0,,,,, 2014-03-17,70.56,70.43,70.87,70.31,49886200,71.04,70.51,71.42,70.34,0,,,,, 2014-03-18,70.32,71.06,71.13,70.23,52411800,71.1,70.49,70.82,70.07,0,,,,, 2014-03-19,71.17,71.04,71.7,70.74,56189000,70.04,70.95,70.9,70.05,0,,,,, 2014-03-20,70.86,70.7,71.23,70.52,52099600,70.86,70.74,71.37,70.34,0,,,,, 2014-03-21,71.13,71.25,71.37,70.38,93511600,71.06,70.94,71.01,70.27,0,,,,, 2014-03-24,72,72.1,72.27,71.55,88925200,70.68,71.58,71.41,70.35,0,,,,, 2014-03-25,72.41,72.87,72.98,72.15,70573300,71.92,71.83,72.26,71.41,0,,,,, 2014-03-26,73.08,72.18,73.41,72.05,74942000,72.44,73.08,72.96,72.04,0,,,,, 2014-03-27,72.21,71.87,72.41,71.55,55507900,73.23,72.65,73.27,72.05,0,,,,, 2014-03-28,71.98,71.79,72.07,71.44,50141000,72.83,72.34,73.12,71.87,0,,,,, 2014-03-31,72.1,71.77,72.32,71.66,42167300,72.28,72.08,72.34,71.79,0,,,,, 2014-04-01,71.91,72.43,72.46,71.78,50190000,72.58,71.82,72.61,72,0,,,,, 2014-04-02,72.53,72.55,72.67,72.24,45105200,71.64,71.97,72.34,71.67,0,,,,, 2014-04-03,72.39,72.05,72.54,71.89,40586000,72.27,72.4,72.43,72.09,0,,,,, 2014-04-04,72.18,71.11,72.21,70.95,68812800,71.95,71.93,72.4,71.68,0,,,,, 2014-04-07,70.61,70,70.99,69.79,72462600,72.43,71.21,72.51,71.2,0,,,,, 2014-04-08,70.23,69.99,70.35,69.36,60972100,71.03,70.18,71.3,70.15,0,,,,, 2014-04-09,69.89,70.91,70.94,69.8,51542400,70.32,69.72,70.13,69.07,0,,,,, 2014-04-10,70.96,70,71.17,69.96,59913000,69.07,70.17,70.19,68.98,0,,,,, 2014-04-11,69.4,69.48,69.91,69.15,67929400,70.31,69.53,70.29,69.32,0,,,,, 2014-04-14,69.79,69.76,69.82,69.16,51418500,69.19,69.13,69.91,69.04,0,,,,, 2014-04-15,69.57,69.26,69.75,68.37,66622500,69.31,69.62,69.95,69.02,0,,,,, 2014-04-16,69.27,69.4,69.68,68.75,53691400,68.94,69.14,69.59,68.3,0,,,,, 2014-04-17,69.53,70.19,70.57,69.43,71083600,69.02,68.9,69.31,68.62,0,,,,, 2014-04-21,70.25,71.03,71.16,70.06,45637200,69.35,69.56,69.96,69.01,0,,,,, 2014-04-22,70.64,71.1,71.11,70.4,50640800,70.25,70.96,70.97,69.88,0,,,,, 2014-04-23,70.74,70.17,71.02,70.13,98735000,70.34,71.51,71.26,70.55,0,,,,, 2014-04-24,75.98,75.92,76.22,74.98,189977900,71.52,71.07,71.69,70.88,0,,,,, 2014-04-25,75.49,76.48,76.48,75.41,97568800,75.04,75.25,75.98,74.7,0,,,,, 2014-04-28,76.59,79.44,79.66,76.56,167371400,76.49,77.28,76.87,75.68,0,,,,, 2014-04-29,79.39,79.2,79.69,78.83,84344400,78.11,80.53,80.38,77.32,0,,,,, 2014-04-30,79.25,78.9,80.15,78.87,114160200,80.88,81.57,82.06,79.85,0,,,,, 2014-05-01,79.16,79.09,79.53,78.41,61012000,81.18,81.93,82.54,80.52,0,,,,, 2014-05-02,79.21,79.24,79.45,78.85,47878600,81.44,81,81.37,80.21,0,,,,, 2014-05-05,78.91,80.36,80.36,78.89,71766800,80.22,80.74,80.9,80.15,0,,,,, 2014-05-06,80.47,79.48,80.82,79.48,93641100,79.14,79.63,80.43,79.39,0,,,,, 2014-05-07,79.59,79.2,79.87,78.59,70716100,80.99,79.7,80.85,79.62,0,,,,, 2014-05-08,79.1,79.06,79.93,78.85,57574300,80.05,79.19,80.15,78.92,0,,,,, 2014-05-09,78.6,78.73,78.83,78.03,72899400,79.43,78.42,80.72,79.29,0,,,,, 2014-05-12,79,79.71,79.83,78.98,53302200,78.35,78.53,77.56,76.55,0,,,,, 2014-05-13,79.6,79.84,79.94,79.43,39934300,78.61,78.9,79.04,78.1,0,,,,, 2014-05-14,79.66,79.85,80.33,79.57,41601000,78.59,79.33,78.27,78.54,0,,,,, 2014-05-15,79.97,79.17,80.22,79.07,57711500,79.94,79.43,79.52,78.58,0,,,,, 2014-05-16,79.15,80.34,80.35,78.71,69064100,78.06,79.25,79.63,78.41,0,,,,, 2014-05-19,80.39,81.3,81.66,80.32,79438800,79.2,80.95,80.4,78.83,0,,,,, 2014-05-20,81.28,81.31,81.54,80.78,58709000,79.81,79.55,81.38,79.57,0,,,,, 2014-05-21,81.19,81.53,81.58,80.96,49214900,80.02,81.44,81.53,80.52,0,,,,, 2014-05-22,81.57,81.66,82,81.23,50190000,81.07,80.33,81.32,80.69,0,,,,, 2014-05-23,81.65,82.58,82.66,81.55,58052400,81.84,81.77,82.39,81.52,0,,,,, 2014-05-27,82.81,84.12,84.16,82.78,87216500,82.01,82.56,82.66,81.73,0,,,,, 2014-05-28,84.18,83.91,84.69,83.88,78870400,83.1,84.14,84.56,83.29,0,,,,, 2014-05-29,84.42,85.44,85.64,84.41,94118500,83.84,84.53,84.92,84.01,0,,,,, 2014-05-30,85.78,85.12,86.62,84.56,141005200,85.09,85.35,86.15,84.83,0,,,,, 2014-06-02,85.24,84.53,85.36,83.7,92337700,86.61,86.33,87.22,85.13,0,,,,, 2014-06-03,84.5,85.73,85.89,84.48,73177300,86.65,85.45,86.63,84.88,0,,,,, 2014-06-04,85.71,86.7,87.12,85.53,83870500,85.59,85.9,86.66,85.3,0,,,,, 2014-06-05,86.89,87.04,87.32,86.41,75951400,85.79,87.26,87.06,85.45,0,,,,, 2014-06-06,87.39,86.81,87.57,86.66,87484600,87.21,86.96,87.72,86.68,0,,,,, 2014-06-09,87.25,88.19,88.36,86.36,75415000,87.61,87.36,88.15,87.13,0,,,,, 2014-06-10,89.16,88.71,89.47,88.07,62777000,88.36,88.69,88.85,86.95,0,,,,, 2014-06-11,88.6,88.35,89.19,87.98,45681000,89.78,89.79,90.19,89.17,0,,,,, 2014-06-12,88.51,86.87,88.59,86.5,54749000,89.2,89.12,89.48,88.61,0,,,,, 2014-06-13,86.78,85.92,87.01,85.54,54525000,89.72,87.18,89.19,86.83,0,,,,, 2014-06-16,86.13,86.78,87.3,86.08,35561000,86.82,86.04,86.97,85.74,0,,,,, 2014-06-17,86.89,86.67,87.25,86.41,29726000,86.41,86.02,86.93,85.97,0,,,,, 2014-06-18,86.85,86.76,86.87,85.98,33514000,85.9,85.65,87.09,86.01,0,,,,, 2014-06-19,86.87,86.46,86.88,85.97,35528000,86.03,85.65,86.25,85.26,0,,,,, 2014-06-20,86.45,85.57,87.11,85.56,100898000,86.21,85.54,86.06,85.28,0,,,,, 2014-06-23,85.95,85.49,86.24,85.28,43694000,85.67,85.52,86.43,84.87,0,,,,, 2014-06-24,85.42,84.98,86.35,84.89,39036000,85.48,84.47,85.36,84.74,0,,,,, 2014-06-25,84.91,85.05,85.37,84.38,36869000,85.45,84.56,85.69,84.59,0,,,,, 2014-06-26,85.06,85.56,85.7,84.52,32629000,84.17,84.64,84.4,83.46,0,,,,, 2014-06-27,85.48,86.58,86.59,85.44,64029000,84.11,84.85,85.41,83.77,0,,,,, 2014-06-30,86.69,87.47,88.22,86.68,49482300,84.69,86.08,85.99,85.11,0,,,,, 2014-07-01,88.03,88.03,88.54,87.66,38223000,86.47,87.09,88.04,86.53,0,,,,, 2014-07-02,88.35,87.99,88.53,87.62,28465000,87.19,88.42,88.51,87.36,0,,,,, 2014-07-03,88.17,88.51,88.57,87.72,22891800,88.55,88.14,88.96,87.86,0,,,,, 2014-07-07,88.61,90.33,90.35,88.57,56468000,88.29,89.05,89.34,88.61,0,,,,, 2014-07-08,90.61,89.75,91.11,88.4,65222000,89.67,91.05,90.66,89.31,0,,,,, 2014-07-09,89.83,89.79,90.31,89.19,36436000,91.56,90.86,91.23,89.09,0,,,,, 2014-07-10,88.25,89.46,89.94,88.03,39686000,90.58,91.02,91.63,89.94,0,,,,, 2014-07-11,89.76,89.63,90.26,89.29,34018000,89.35,90.07,91.07,88.98,0,,,,, 2014-07-14,90.23,90.78,91.2,90.03,42810000,90.11,90.14,91.13,89.77,0,,,,, 2014-07-15,91.11,89.72,91.16,89.45,45477900,90.26,90.29,90.87,89.91,0,,,,, 2014-07-16,91.27,89.21,91.39,89.17,53396300,90.92,89.66,90.83,89.7,0,,,,, 2014-07-17,89.45,87.62,89.68,87.13,57298000,91.72,89.42,91.03,89.08,0,,,,, 2014-07-18,88.12,88.88,89.17,87.55,49988000,90.38,87.73,90.03,87.82,0,,,,, 2014-07-21,89.41,88.42,89.42,88.21,39079000,88.31,88.74,89.23,87.16,0,,,,, 2014-07-22,89.12,89.15,89.31,88.59,55197000,89.13,87.5,89.29,87.22,0,,,,, 2014-07-23,89.81,91.48,92.13,89.58,92918000,88.11,88.21,88.23,87.58,0,,,,, 2014-07-24,91.34,91.33,91.6,90.75,45729000,88.98,90.69,90.79,88.77,0,,,,, 2014-07-25,91.16,91.93,92.09,90.96,43469000,90.28,91.95,90.74,90.29,0,,,,, 2014-07-28,92.07,93.2,93.41,91.82,55318000,91.1,91.81,92.12,91.41,0,,,,, 2014-07-29,93.49,92.6,93.6,92.48,43143000,92.03,94.21,93.55,91.78,0,,,,, 2014-07-30,92.66,92.38,92.9,91.93,33010000,92.69,93.66,93.73,92.64,0,,,,, 2014-07-31,91.45,89.98,91.72,89.73,56843000,92.88,92.42,93.71,92.84,0,,,,, 2014-08-01,89.32,90.48,90.94,89.24,48511000,93.08,90.78,92.32,90.78,0,,,,, 2014-08-04,90.71,89.97,90.91,89.58,39958000,88.74,89.95,91.89,90.54,0,,,,, 2014-08-05,89.76,89.53,90.06,88.82,55933000,91.05,89.31,91.03,89.24,0,,,,, 2014-08-06,89.18,89.38,89.87,89.15,38558000,88.87,88.82,89.5,88.07,0,,,,, 2014-08-07,89.8,89.37,90.76,89.01,46711000,88.62,87.71,89.68,88.36,0,,,,, 2014-08-08,89.16,89.62,89.69,88.24,41865000,88.91,89.13,89.27,88.49,0,,,,, 2014-08-11,90.12,90.8,90.88,89.71,36585000,89.44,88.96,89.22,87.55,0,,,,, 2014-08-12,90.85,90.78,91.64,90.44,33795000,89.16,91.05,90.42,88.8,0,,,,, 2014-08-13,90.95,91.98,91.98,90.85,31916000,90.6,90.56,91.09,89.71,0,,,,, 2014-08-14,92.07,92.23,92.29,91.57,28116000,90.62,92.57,91.73,90.38,0,,,,, 2014-08-15,92.61,92.68,92.88,91.62,48951000,92.23,92.91,92.42,91.6,0,,,,, 2014-08-18,93.16,93.8,94,92.68,47572000,92.9,92.79,93.59,92.95,0,,,,, 2014-08-19,94.03,95.09,95.24,93.95,69399000,93.95,94.06,94.59,93.26,0,,,,, 2014-08-20,95.01,95.13,95.62,94.55,52699000,94.05,95.45,95.47,94.15,0,,,,, 2014-08-21,95.13,95.14,95.48,94.7,33478000,95.29,95.36,96.42,95.34,0,,,,, 2014-08-22,94.87,95.84,95.98,94.77,44184000,95.82,95.97,96.58,95.4,0,,,,, 2014-08-25,96.29,96.05,96.65,95.8,40270000,96.48,96.18,96.29,95.71,0,,,,, 2014-08-26,95.94,95.43,96.01,95.41,33152000,96.11,97.29,97.54,96.64,0,,,,, 2014-08-27,95.56,96.61,97.02,95.25,52369000,96.43,95.65,96.26,95.58,0,,,,, 2014-08-28,96.1,96.72,97.22,96.07,68460000,96.41,96.87,97.21,95.53,0,,,,, 2014-08-29,97.3,96.96,97.34,96.67,44595000,96.18,97.08,97.27,96.04,0,,,,, 2014-09-02,97.49,97.71,98.13,97.17,53564000,97.65,97.27,97.76,96.58,0,,,,, 2014-09-03,97.52,93.59,97.62,93.25,125421000,97.68,97.82,98.3,97.23,0,,,,, 2014-09-04,93.5,92.81,94.68,92.5,85718000,97.99,94.59,97.88,94.04,0,,,,, 2014-09-05,93.46,93.62,94.02,92.99,58457000,93.34,92.04,94.81,92.51,0,,,,, 2014-09-08,93.93,93.04,93.94,92.75,46356700,93.45,92.44,93.77,91.67,0,,,,, 2014-09-09,93.72,92.69,97.51,90.94,189846300,92.42,91.58,93.03,91.51,0,,,,, 2014-09-10,92.71,95.54,95.64,92.47,100869600,92.46,91.07,95.8,90,0,,,,, 2014-09-11,94.98,95.95,95.95,94.23,62353100,91.2,94.42,94.47,91.39,0,,,,, 2014-09-12,95.74,96.16,96.66,95.61,62626100,93.52,95.65,95.6,92.85,0,,,,, 2014-09-15,97.25,96.13,97.48,95.95,61316500,94.38,96.11,96.27,94.8,0,,,,, 2014-09-16,94.4,95.41,95.78,93.54,66908100,97.19,96.49,96.82,95.78,0,,,,, 2014-09-17,95.79,96.09,96.3,95.15,60926500,94.28,96.3,96.44,94.95,0,,,,, 2014-09-18,96.42,96.29,96.82,96.07,37299400,96.25,96.24,96.35,95,0,,,,, 2014-09-19,96.76,95.5,96.82,95.07,70902400,96.48,96.4,96.97,96.82,0,,,,, 2014-09-22,96.3,95.6,96.62,95.14,52788400,97.19,96.01,97.38,95.98,0,,,,, 2014-09-23,95.16,97.09,97.37,95.1,63402200,96.28,95.25,97.13,95.61,0,,,,, 2014-09-24,96.64,96.25,97.29,95.73,60171800,96.12,96.83,97.75,95.86,0,,,,, 2014-09-25,95.07,92.58,95.26,92.44,100092000,96.06,96.04,96.3,96.21,0,,,,, 2014-09-26,93.2,95.3,95.3,93.08,62370500,96.15,92.43,96.18,92.8,0,,,,, 2014-09-29,93.32,94.7,95.01,93.3,49766300,93.62,95.39,95.6,92.73,0,,,,, 2014-09-30,95.36,95.3,96.05,95.09,55264100,93.28,94.54,94.89,91.98,0,,,,, 2014-10-01,95.15,93.82,95.25,93.36,51491300,94.02,95.2,94.64,93.49,0,,,,, 2014-10-02,93.9,94.5,94.8,92.74,47757800,95.12,93.99,95.41,93.66,0,,,,, 2014-10-03,94.06,94.23,94.79,93.68,43469600,93.4,95.21,94.71,93.54,0,,,,, 2014-10-06,94.55,94.23,95.21,94.04,37051200,94.55,93.28,94.55,92.83,0,,,,, 2014-10-07,94.05,93.41,94.71,93.39,42094200,93.33,93.91,94.53,93.79,0,,,,, 2014-10-08,93.42,95.35,95.64,92.99,57404700,94.39,92.72,94.78,92.96,0,,,,, 2014-10-09,96.05,95.56,96.84,95.17,77376500,93.18,94.72,95.1,93.69,0,,,,, 2014-10-10,95.25,95.28,96.51,94.88,66331600,95.93,95.84,96.31,94.39,0,,,,, 2014-10-13,95.85,94.41,96.28,94.41,53583400,94.94,95.64,97.16,95.57,0,,,,, 2014-10-14,94.96,93.41,95.08,93.24,63688600,95.87,94.87,96.91,94.81,0,,,,, 2014-10-15,92.67,92.27,93.79,90.03,100933600,96.02,94.22,96.25,94.32,0,,,,, 2014-10-16,90.38,91.05,92.44,90.25,72154500,93.52,92.37,94.27,90.84,0,,,,, 2014-10-17,92.23,92.39,93.65,91.58,68179700,91.04,90.26,92.99,90.14,0,,,,, 2014-10-20,93,94.37,94.55,92.91,77517300,91.91,91.09,93.06,90.56,0,,,,, 2014-10-21,97.45,96.93,97.45,95.79,94623900,92.27,94.34,93.62,91.3,0,,,,, 2014-10-22,97.28,97.42,98.48,97.05,68263100,95.54,95.66,95.63,94.29,0,,,,, 2014-10-23,98.45,99.16,99.37,98.03,71074700,96.65,98.3,98.2,97.27,0,,,,, 2014-10-24,99.49,99.53,99.79,98.88,47053900,99.68,99.77,99.58,99.01,0,,,,, 2014-10-27,99.18,99.43,99.78,99.04,34187700,100.19,101.31,100.44,99.17,0,,,,, 2014-10-28,99.7,100.97,100.97,99.65,48060900,99.89,100.76,100.94,100.23,0,,,,, 2014-10-29,100.88,101.54,101.56,100.61,52687900,100.78,101.85,101.99,100.72,0,,,,, 2014-10-30,101.18,101.2,101.55,100.17,40654800,102.83,102.51,102.65,101.68,0,,,,, 2014-10-31,102.17,102.16,102.2,101.41,44639300,101.42,102.71,102.77,102.22,0,,,,, 2014-11-03,102.37,103.48,104.34,102.17,52282600,102.79,102.07,103.4,102.29,0,,,,, 2014-11-04,103.45,102.73,103.57,101.9,41574400,102.29,103.46,104.17,102.15,0,,,,, 2014-11-05,103.2,102.97,103.39,102.28,37435900,103.84,102.95,104.14,102.06,0,,,,, 2014-11-06,103.17,103.27,103.35,102.41,34968500,103.61,103.21,103.26,101.6,0,,,,, 2014-11-07,103.32,103.56,103.86,103.13,33691500,104.63,103.57,103.65,102.18,0,,,,, 2014-11-10,103.57,103.39,103.87,103.24,27195500,103.19,104.11,103.57,102.6,0,,,,, 2014-11-11,103.27,104.22,104.27,102.98,27442300,103.91,104.08,103.65,102.78,0,,,,, 2014-11-12,103.91,105.69,105.86,103.9,46942400,101.92,104.07,104.06,103.1,0,,,,, 2014-11-13,106.21,107.18,107.78,106.02,59522900,103.6,105.1,105.22,103.67,0,,,,, 2014-11-14,107.5,108.47,108.48,105.65,44063600,105.13,106.3,106.85,105.11,0,,,,, 2014-11-17,108.56,108.29,111.42,107.64,46746700,106.6,108.44,108.56,105.75,0,,,,, 2014-11-18,108.25,109.7,109.91,108.2,44224000,108.28,108.56,111.61,107.51,0,,,,, 2014-11-19,109.67,108.94,109.96,108.11,41869200,109.05,110.17,110.77,108.3,0,,,,, 2014-11-20,109.17,110.5,111.02,109.11,43395500,109.94,109.88,111.35,108.99,0,,,,, 2014-11-21,111.64,110.65,111.69,110.23,57179300,109.71,110.43,112.11,109.36,0,,,,, 2014-11-24,111.01,112.7,112.83,110.79,47450800,111.55,110.73,112.33,110.86,0,,,,, 2014-11-25,113.12,111.72,113.77,111.58,68840400,111.94,113.08,113.11,111,0,,,,, 2014-11-26,112.05,113.05,113.15,111.94,40768300,113.33,112.27,114.14,112.13,0,,,,, 2014-11-28,113.31,112.99,113.43,112.15,24814400,112.77,113.15,114.25,112.88,0,,,,, 2014-12-01,112.87,109.32,113.29,105.71,83814000,113.55,113.38,113.73,112.88,0,,,,, 2014-12-02,107.83,108.9,109.97,107.12,59348900,113.3,110.47,113.17,106.3,0,,,,, 2014-12-03,109.97,110.14,110.54,109.36,43063400,109.04,108.35,111.05,106.89,0,,,,, 2014-12-04,109.98,109.72,111.34,109.53,42044500,109.65,108.71,109.26,106.53,0,,,,, 2014-12-05,110.19,109.25,110.28,108.91,38318900,108.87,108.93,110.44,107.22,0,,,,, 2014-12-08,108.4,106.78,108.92,106.04,57664900,108.51,108.37,109.52,107.34,0,,,,, 2014-12-09,104.68,108.42,108.59,103.89,60208000,107.53,106.56,108.21,107.1,0,,,,, 2014-12-10,108.69,106.36,109.11,105.97,44565300,104.47,106.91,107.48,103.53,0,,,,, 2014-12-11,106.65,106.04,108.11,105.78,41401700,106.88,105.03,107.66,104.65,0,,,,, 2014-12-12,104.94,104.25,106.28,104.1,56028100,104.06,105.08,106.65,104.5,0,,,,, 2014-12-15,105.17,102.82,106.02,101.04,67218100,104.83,102.93,106.06,103.78,0,,,,, 2014-12-16,101.05,101.42,104.65,100.95,60790700,104.03,102.9,105.43,100.93,0,,,,, 2014-12-17,101.77,103.94,104.35,101.48,53411800,101.74,99.83,103.62,102.58,0,,,,, 2014-12-18,106.28,107.02,107.02,105.13,59006200,99.37,101.98,104.2,100.15,0,,,,, 2014-12-19,106.65,106.19,107.58,106.08,88429800,103.47,104.33,105.39,102.45,0,,,,, 2014-12-22,106.56,107.3,107.82,106.37,45167500,105.53,106.77,106.2,104.06,0,,,,, 2014-12-23,107.57,106.92,107.67,106.84,26028400,106.55,107.58,107.65,106.39,0,,,,, 2014-12-24,106.95,106.41,107.08,106.41,14479600,109.57,107.97,108.59,108.11,0,,,,, 2014-12-26,106.5,108.29,108.8,106.41,33721000,107.96,108.58,108.26,108.83,0,,,,, 2014-12-29,108.1,108.22,109.03,108.02,27598900,107.2,108.58,108.9,107.65,0,,,,, 2014-12-30,107.96,106.9,108.23,106.51,29881500,108.26,108.85,109.54,109.09,0,,,,, 2014-12-31,107.18,104.86,107.48,104.7,41403400,109.52,108.22,109.91,108.11,0,,,,, 2015-01-02,105.82,103.87,105.87,101.99,53204600,110.11,105.86,108.65,107.09,0,,,,, 2015-01-05,102.88,100.94,103.22,100.14,64285500,105.57,104.84,107.09,103.28,0,,,,, 2015-01-06,101.22,100.95,102.06,99.4,65797100,103.71,99.84,104.4,100.81,0,,,,, 2015-01-07,101.84,102.37,102.79,101.37,40105900,101.86,99.82,101.15,97.73,0,,,,, 2015-01-08,103.77,106.3,106.55,103.27,59364500,100.33,100.05,101.05,99.26,0,,,,, 2015-01-09,107.04,106.41,107.59,104.7,53699500,102.71,105.03,103.81,100.62,0,,,,, 2015-01-12,106.97,103.79,107,103.36,49650800,105.86,106.89,105.94,102.73,0,,,,, 2015-01-13,105.86,104.71,107.16,103.47,67091900,105.54,106.42,107.32,102.89,0,,,,, 2015-01-14,103.59,104.31,104.97,103.08,48337000,106.17,105.23,107.53,104.26,0,,,,, 2015-01-15,104.5,101.48,104.56,101.33,60014000,105.11,103.92,106.01,103.52,0,,,,, 2015-01-16,101.68,100.69,102.2,99.94,78513300,104.59,102.07,105.57,102.95,0,,,,, 2015-01-20,102.45,103.29,103.52,101.18,49899900,102.11,99.92,103.09,101.24,0,,,,, 2015-01-21,103.51,104.08,105.51,102.86,48575900,102.79,102.32,103.25,101.91,0,,,,, 2015-01-22,104.75,106.78,106.85,104.24,53796400,102.44,103.56,105,102.43,0,,,,, 2015-01-23,106.69,107.33,108.07,105.96,46464800,103.67,105.44,106.27,103.88,0,,,,, 2015-01-26,108.06,107.45,108.65,107.16,55615000,105.71,107.35,108.23,105.16,0,,,,, 2015-01-27,106.8,103.69,106.86,103.58,95568700,108,108.75,108.12,106.88,0,,,,, 2015-01-28,111.75,109.55,112.22,109.55,146477100,108.67,106.06,107.71,104.5,0,,,,, 2015-01-29,110.51,112.96,113.23,109.79,84436400,112.59,109.17,111.95,110.14,0,,,,, 2015-01-30,112.48,111.31,114,111.01,83745500,111.98,113.45,113.66,110.14,0,,,,, 2015-02-02,112.15,112.7,113.21,110.28,62739100,113.93,113.62,115.78,111.9,0,,,,, 2015-02-03,112.58,112.72,113.14,111.73,51915700,112.88,114.26,115.44,111.56,0,,,,, 2015-02-04,112.58,113.59,114.49,112.4,70149700,113.91,113.49,115.75,113.53,0,,,,, 2015-02-05,114.47,114.4,114.67,113.74,42246200,113.48,113.71,115.53,112.72,0,,,,, 2015-02-06,114.47,113.43,114.69,112.97,43706600,115.37,114.77,114.75,113.95,0,,,,, 2015-02-09,113.07,114.19,114.3,112.96,38889800,114.56,113.97,115.12,113.42,0,,,,, 2015-02-10,114.62,116.38,116.5,114.61,62008500,114.86,114.59,114.48,113.06,0,,,,, 2015-02-11,117.1,119.11,119.15,116.84,73561800,114.65,117.21,115.57,113.63,0,,,,, 2015-02-12,120.23,120.61,121.59,119.77,74474500,116.31,119.39,119.48,117.53,0,,,,, 2015-02-13,121.4,121.21,121.4,119.84,54272200,119.12,120.4,120.08,117.65,0,,,,, 2015-02-17,121.6,121.92,122.92,121.05,63152400,121.56,122.3,122.03,119.77,0,,,,, 2015-02-18,121.73,122.77,122.83,121.56,44891700,122.32,122.36,123.63,121,0,,,,, 2015-02-19,122.54,122.51,123.07,122.4,37362400,124.14,123.62,124.72,123.08,0,,,,, 2015-02-20,122.67,123.51,123.51,122.13,48948400,121.81,122.96,124.49,122.97,0,,,,, 2015-02-23,124.01,126.85,126.85,123.67,70974100,123.66,125.53,124.37,123.1,0,,,,, 2015-02-24,126.8,126.06,127.42,125.11,69228100,123.95,125.57,126.79,123.58,0,,,,, 2015-02-25,125.48,122.84,125.52,122.23,74711700,127.18,125.84,128.04,125.38,0,,,,, 2015-02-26,122.84,124.39,124.82,120.76,91287500,126.02,124.59,127.23,123.36,0,,,,, 2015-02-27,123.99,122.52,124.53,122.31,62014800,124.48,123.81,125.92,121.36,0,,,,, 2015-03-02,123.28,123.12,124.26,122.37,48096700,123.39,122.52,124.46,121.21,0,,,,, 2015-03-03,123,123.38,123.53,122.17,37816300,122.68,121.94,123.13,120.61,0,,,,, 2015-03-04,123.13,122.6,123.57,122.39,31666300,122.96,121.87,123.12,121.21,0,,,,, 2015-03-05,122.64,120.57,122.8,119.95,56517100,122.42,122.81,122.4,121.13,0,,,,, 2015-03-06,122.46,120.75,123.39,120.42,72842100,121.78,120.53,121.93,119.5,0,,,,, 2015-03-09,122.05,121.26,123.58,119.28,88528500,120.64,119.69,122,119.27,0,,,,, 2015-03-10,120.57,118.75,121.34,118.08,68856600,120.41,119.01,122.88,118.95,0,,,,, 2015-03-11,118.98,116.59,119,116.47,68939000,119.94,117.6,120.21,117.34,0,,,,, 2015-03-12,116.66,118.7,119.13,116.01,48362700,118.69,115.84,118.38,115.09,0,,,,, 2015-03-13,118.65,117.88,119.6,116.91,51827300,115.81,116.81,118.48,115.56,0,,,,, 2015-03-16,118.15,119.17,119.17,117.19,35874300,116.68,116.44,118.42,116.09,0,,,,, 2015-03-17,120.08,121.17,121.43,119.84,51023100,116.55,118.03,117.93,115.55,0,,,,, 2015-03-18,121.13,122.53,123.19,120.53,65270900,117.61,120.07,119.93,118.09,0,,,,, 2015-03-19,122.8,121.61,123.28,121.51,45809500,119.94,121.58,122.44,119.92,0,,,,, 2015-03-20,122.32,120.08,122.46,119.37,68695100,123.41,122.34,123.22,121.6,0,,,,, 2015-03-23,121.24,121.33,121.94,120.67,37709700,122.8,122.52,123.79,121.46,0,,,,, 2015-03-24,121.35,120.83,122.12,120.71,32842300,122.44,121.28,123.15,121.78,0,,,,, 2015-03-25,120.69,117.68,120.96,117.68,51655200,122.65,121.89,122.7,121.86,0,,,,, 2015-03-26,117.09,118.5,119.11,116.93,47572900,121.73,118.57,121.94,119.47,0,,,,, 2015-03-27,118.81,117.55,118.94,117.23,39546200,118.51,118.17,120.63,118.17,0,,,,, 2015-03-30,118.32,120.53,120.56,118.27,47099700,118.46,117.1,119.14,117.34,0,,,,, 2015-03-31,120.26,118.68,120.64,118.61,42090600,117.63,119.75,119.34,117.23,0,,,,, 2015-04-01,119.05,118.51,119.34,117.41,40621400,119.29,118.53,120.1,117.93,0,,,,, 2015-04-02,119.25,119.53,119.76,118.45,32220100,118.92,118.63,118.84,116.74,0,,,,, 2015-04-06,118.72,121.46,121.62,118.58,37194000,120.28,119.62,119.05,117.81,0,,,,, 2015-04-07,121.74,120.19,122.2,120.16,35012300,118.4,122.11,120.69,117.78,0,,,,, 2015-04-08,120.03,119.79,120.56,119.19,37329200,120.91,120.21,121.88,120.63,0,,,,, 2015-04-09,120.03,120.71,120.73,118.9,32484000,120.23,121.03,121.41,119.12,0,,,,, 2015-04-10,120.13,121.23,121.33,119.47,40188000,120.65,120.79,121.39,119.24,0,,,,, 2015-04-13,122.44,120.99,122.63,120.76,36365100,120.06,120.65,121.64,120.19,0,,,,, 2015-04-14,121.13,120.46,121.41,120.09,25524600,121.74,120.53,122.78,121.34,0,,,,, 2015-04-15,120.57,120.92,121.25,120.19,28970400,121.89,120.76,122.26,120.36,0,,,,, 2015-04-16,120.44,120.34,121.22,120.28,28369000,121.25,121.56,121.6,120.32,0,,,,, 2015-04-17,119.75,118.98,120.31,118.71,51957000,120.85,120.17,121.36,120.36,0,,,,, 2015-04-20,119.77,121.7,122.2,119.38,47054300,121.16,119.25,120.66,119.73,0,,,,, 2015-04-21,122.18,121.04,122.27,120.81,32435100,119.31,121.67,121.86,119.11,0,,,,, 2015-04-22,121.12,122.67,122.91,120.48,37654500,121.49,120.81,121.69,120.28,0,,,,, 2015-04-23,122.37,123.68,124.39,122.22,45770900,120.83,122.98,122.37,119.71,0,,,,, 2015-04-24,124.46,124.26,124.59,123.26,44525900,122.67,122.82,124.73,121.94,0,,,,, 2015-04-27,126.19,126.52,126.98,125.09,96954200,123.87,125.31,125.14,123.34,0,,,,, 2015-04-28,128.24,124.53,128.32,123.58,118924000,126.74,126.61,127.22,125.16,0,,,,, 2015-04-29,124.14,122.69,125.51,122.37,63386100,127.63,126.03,128.32,123.93,0,,,,, 2015-04-30,122.69,119.37,122.69,118.82,83195400,126.98,123.59,127.62,123.94,0,,,,, 2015-05-01,120.27,122.99,124.11,119.51,58512600,124.86,120.7,124.71,120.12,0,,,,, 2015-05-04,123.51,122.75,124.53,122.33,50988300,121.6,121.66,124.34,119.35,0,,,,, 2015-05-05,122.23,119.99,122.51,119.97,49271400,121.07,121.15,124.24,121.07,0,,,,, 2015-05-06,120.71,119.23,120.89,117.66,72141000,121.71,120.2,121.54,119.67,0,,,,, 2015-05-07,119.5,119.97,120.75,118.78,43940900,120.88,119.17,120.91,117.36,0,,,,, 2015-05-08,121.33,122.23,122.23,120.78,55550400,119.48,119.54,120.32,118.33,0,,,,, 2015-05-11,122.01,120.98,122.17,120.32,42035800,119.52,120.1,120.03,119.01,0,,,,, 2015-05-12,120.29,120.55,121.52,119.55,48160000,120.93,120.52,120.71,119.13,0,,,,, 2015-05-13,120.82,120.69,121.82,120.55,34694200,119.16,121.63,120.74,118.95,0,,,,, 2015-05-14,122.03,123.5,123.5,121.79,45203500,121.21,120.32,120.9,120.76,0,,,,, 2015-05-15,123.62,123.33,124.02,122.79,38208000,121.51,123.2,123.07,121.57,0,,,,, 2015-05-18,122.96,124.69,125.2,122.94,50882900,122.51,122.71,124.73,123.78,0,,,,, 2015-05-19,125.17,124.58,125.35,124.16,44633200,122.72,124.52,125.28,123.61,0,,,,, 2015-05-20,124.51,124.57,125.45,123.88,36454900,124.26,125.2,125.87,123.8,0,,,,, 2015-05-21,124.58,125.84,126.07,124.35,39730400,126.36,124.79,126.69,124.81,0,,,,, 2015-05-22,126.04,126.94,127.35,125.85,45596000,125.61,126.29,127.31,125.98,0,,,,, 2015-05-26,127,124.14,127.3,123.67,70697600,127.64,127.43,128.17,126.13,0,,,,, 2015-05-27,124.83,126.46,126.67,124.56,45833200,126.52,126.75,127.7,123.99,0,,,,, 2015-05-28,126.29,126.21,126.38,125.56,30733300,126.47,125.89,127.46,124.83,0,,,,, 2015-05-29,125.69,124.78,125.9,124.41,50884500,126.93,126.37,127.39,125.71,0,,,,, 2015-06-01,124.78,125.03,125.84,124.56,32112800,127.07,125.92,126.47,124.59,0,,,,, 2015-06-02,124.37,124.47,125.14,123.86,33667600,124.77,125.12,125.26,124.12,0,,,,, 2015-06-03,125.14,124.62,125.41,124.41,30889400,123.86,124.67,124.86,123.67,0,,,,, 2015-06-04,124.11,123.9,125.06,123.46,38450100,125,123.28,124.66,123.95,0,,,,, 2015-06-05,124.03,123.22,124.21,122.94,35626800,124.06,123.74,124.51,122.75,0,,,,, 2015-06-08,123.46,122.4,123.75,121.47,52674800,123.46,123.09,123.84,122.92,0,,,,, 2015-06-09,121.35,122.04,122.67,120.31,56075400,122.31,122.42,123.4,121.35,0,,,,, 2015-06-10,122.52,123.44,123.88,122.45,39087300,121.68,120.71,121.89,119.63,0,,,,, 2015-06-11,123.72,123.16,124.68,123.05,35390900,120.93,122.16,122.78,121.47,0,,,,, 2015-06-12,122.78,121.8,122.91,121.74,36886200,122.35,122.02,123.83,121.73,0,,,,, 2015-06-15,120.77,121.56,121.87,120.4,43988900,122.47,121.99,122.97,121.25,0,,,,, 2015-06-16,121.66,122.21,122.45,121.03,31494100,121.16,121.82,122.37,121.15,0,,,,, 2015-06-17,122.33,121.92,122.48,121.39,32918100,120.51,121.7,122.19,121,0,,,,, 2015-06-18,121.86,122.48,122.89,121.85,35407200,122.18,120.71,122.1,120.99,0,,,,, 2015-06-19,122.32,121.25,122.42,121.06,54716900,121.31,122.94,122.17,121.27,0,,,,, 2015-06-22,122.1,122.22,122.65,121.71,34039300,122.31,121.19,122.46,121.44,0,,,,, 2015-06-23,122.1,121.66,122.22,121.52,30268900,122.38,122.35,123.03,122.02,0,,,,, 2015-06-24,121.84,122.7,124.32,121.75,55280900,122.75,122.12,122.3,122.09,0,,,,, 2015-06-25,123.42,122.11,123.74,122.11,31938100,121.69,122.37,124.29,122.43,0,,,,, 2015-06-26,122.28,121.4,122.58,121.17,44066800,123.28,122.35,123.9,121.66,0,,,,, 2015-06-29,120.16,119.27,121.13,119.22,49161400,122.91,122.09,122.86,121.37,0,,,,, 2015-06-30,120.27,120.13,120.79,119.59,44370700,121.28,120.29,122.35,120.33,0,,,,, 2015-07-01,121.54,121.25,121.58,120.67,30238800,121.11,120.04,121.42,120.21,0,,,,, 2015-07-02,121.09,121.1,121.34,120.46,27211000,120.69,120.33,120.87,119.87,0,,,,, 2015-07-06,119.66,120.68,120.9,119.58,28060400,120.37,120.92,120.74,119.92,0,,,,, 2015-07-07,120.57,120.38,120.82,118.54,46946800,119.87,120.55,120.59,119.42,0,,,,, 2015-07-08,119.22,117.39,119.38,117.36,60761600,120.96,120.92,120.85,119.19,0,,,,, 2015-07-09,118.62,115,118.82,114.18,77821600,119.23,118.74,119.29,117.43,0,,,,, 2015-07-10,116.79,118.07,118.62,116.09,61354500,118.39,115.45,118.97,114.72,0,,,,, 2015-07-13,119.75,120.35,120.45,119.07,41440500,117.01,116.12,117.57,114.98,0,,,,, 2015-07-14,120.72,120.3,121.03,119.76,31768100,118.28,118.62,119.35,116.77,0,,,,, 2015-07-15,120.41,121.46,121.78,120.28,33649200,119.81,119.56,120.45,118.72,0,,,,, 2015-07-16,122.34,123.08,123.14,121.97,36222400,120.33,122.32,122,120.72,0,,,,, 2015-07-17,123.63,124.14,124.14,122.89,46164700,122.57,123.5,123.69,122.41,0,,,,, 2015-07-20,125.44,126.49,127.35,125.18,58900200,123.36,124.88,124.45,123.23,0,,,,, 2015-07-21,127.24,125.23,127.31,124.82,76756400,125.99,126.48,127.61,125.8,0,,,,, 2015-07-22,116.84,119.93,120.2,116.84,115450600,128.8,126.84,128.75,126.41,0,,,,, 2015-07-23,120.87,119.87,121.72,119.78,50999500,121.58,122.84,123.2,120.51,0,,,,, 2015-07-24,120.03,119.24,120.43,118.67,42162300,121.24,121.87,123.48,120.96,0,,,,, 2015-07-27,117.89,117.58,118.39,116.96,44455500,119.11,118.65,120.64,119.29,0,,,,, 2015-07-28,118.17,118.17,118.68,117.37,33618100,117.95,116.03,117.87,116.72,0,,,,, 2015-07-29,117.95,117.79,118.28,117.11,37011700,117.13,116.42,117.04,115.11,0,,,,, 2015-07-30,117.15,117.2,117.39,116.57,33628300,117.35,116.99,117.09,115.99,0,,,,, 2015-07-31,117.42,116.18,117.46,115.8,42885000,116.36,116.5,116.34,115.45,0,,,,, 2015-08-03,116.37,113.44,117.39,112.56,69976000,117.09,116.33,115.77,114.83,0,,,,, 2015-08-04,112.46,109.8,112.73,108.47,124138600,115.47,114.45,116.56,112.52,0,,,,, 2015-08-05,108.18,110.53,112.48,107.36,99312600,112.58,109.4,112.63,108.54,0,,,,, 2015-08-06,111.57,110.77,112.08,109.79,52903000,109.33,108.67,110.94,105.97,0,,,,, 2015-08-07,110.24,111.14,111.84,110.16,38670400,108.55,108.77,113,109.71,0,,,,, 2015-08-10,112.11,115.18,115.44,112.11,54951600,107.57,109.64,110.53,107.67,0,,,,, 2015-08-11,113.34,109.19,113.7,109.03,97082800,110.3,113.51,113.6,110.94,0,,,,, 2015-08-12,108.26,110.87,111.05,105.47,101217500,110.42,110.41,114.18,110.06,0,,,,, 2015-08-13,111.64,110.79,111.99,110.2,48535800,112.73,110.69,112.44,107.27,0,,,,, 2015-08-14,109.99,111.56,111.9,109.69,42929500,110.78,109.89,112.12,108.95,0,,,,, 2015-08-17,111.64,112.72,113.19,111.12,40884700,109.93,113.06,111.75,109.27,0,,,,, 2015-08-18,112.02,112.08,112.99,111.61,34560700,111.97,112.74,112.96,111.28,0,,,,, 2015-08-19,111.7,110.65,112.1,110.33,47445700,112.75,113.72,112.66,112.85,0,,,,, 2015-08-20,109.76,108.38,110.02,107.4,68501600,112.58,112.69,114.13,113.25,0,,,,, 2015-08-21,106.24,101.75,107.66,101.65,128275500,111.36,109.76,111.62,110.21,0,,,,, 2015-08-24,91.27,99.21,104.68,88.51,162206300,107.81,102.98,108.48,103.59,0,,,,, 2015-08-25,106.9,99.81,106.9,99.58,103601600,95.8,98.68,105.55,91.22,0,,,,, 2015-08-26,103.03,105.53,105.72,101.07,96774600,101.23,97.58,104.23,94.77,0,,,,, 2015-08-27,107.98,108.64,108.95,105.85,84616100,101.91,102.39,104.16,95.76,0,,,,, 2015-08-28,107.92,109,109.02,107.31,53164400,104.41,107.65,107.88,103.86,0,,,,, 2015-08-31,107.78,108.49,110.19,107.75,56229300,108.18,109.55,108.17,104.09,0,,,,, 2015-09-01,105.97,103.64,107.64,103.29,76845900,108.02,110.18,110.1,108.96,0,,,,, 2015-09-02,106.05,108.08,108.08,104.99,61888800,107.16,106.99,108.74,105.94,0,,,,, 2015-09-03,108.23,106.19,108.51,105.87,53233900,107.39,106.28,108.65,106.82,0,,,,, 2015-09-04,104.84,105.13,106.26,104.4,49996300,108.62,107.92,109.06,106.75,0,,,,, 2015-09-08,107.51,108.05,108.29,106.14,54843600,106.5,106.1,107.57,107.12,0,,,,, 2015-09-09,109.45,105.97,109.7,105.61,85010800,108.13,107.94,108.52,107.31,0,,,,, 2015-09-10,106.09,108.3,108.99,105.73,62892800,108.12,106.97,110.43,111.13,0,,,,, 2015-09-11,107.55,109.88,109.88,107.52,49915500,107.11,107.33,108.79,104.06,0,,,,, 2015-09-14,112.16,110.94,112.46,110.51,58363400,109.04,109,110.74,106.42,0,,,,, 2015-09-15,111.54,111.87,112.11,110.08,43341200,110,111.64,111.27,107.95,0,,,,, 2015-09-16,111.84,112,112.12,111.06,37173500,118.18,112.77,112.87,110.24,0,,,,, 2015-09-17,111.28,109.6,112.07,109.41,64112600,109.43,115.29,112.5,110.99,0,,,,, 2015-09-18,107.96,109.15,109.97,107.63,74285300,113.49,112.17,113.71,112.16,0,,,,, 2015-09-21,109.36,110.84,111,109.35,50222000,108.41,110.8,111.49,109.09,0,,,,, 2015-09-22,109.08,109.1,109.85,108.26,50346200,109.27,109.14,110.83,108.83,0,,,,, 2015-09-23,109.32,109.99,110.37,109.01,35756700,108.34,107.73,110.6,108.66,0,,,,, 2015-09-24,108.96,110.64,111.12,108.11,50219500,109.18,109.25,109.82,108.29,0,,,,, 2015-09-25,112.03,110.36,112.27,109.7,56151900,109.18,109.36,109.91,107.85,0,,,,, 2015-09-28,109.53,108.18,110.23,108.18,52109000,109.69,112.2,111.49,108.86,0,,,,, 2015-09-29,108.55,104.93,109.21,103.77,73365400,110.62,107.34,110.83,107.81,0,,,,, 2015-09-30,105.99,106.12,107.31,104.61,66473000,108.86,105.51,108.81,104.02,0,,,,, 2015-10-01,104.94,105.43,105.46,103.24,63929100,106.07,106.01,107.49,104.01,0,,,,, 2015-10-02,103.92,106.2,106.8,103.47,58019800,105.47,103.53,105.41,102.09,0,,,,, 2015-10-05,105.72,106.58,107.15,104.94,52064700,103.6,105.59,105.19,102.6,0,,,,, 2015-10-06,106.44,107.09,107.5,105.61,48196800,102.2,105.04,106.31,103.85,0,,,,, 2015-10-07,107.5,106.58,107.53,105.26,46765600,104.64,106.48,106.26,103.96,0,,,,, 2015-10-08,106.01,105.35,106.01,104.11,61979600,106.25,106.12,107.33,105.22,0,,,,, 2015-10-09,105.83,107.87,108.02,105.34,52766100,106.28,105.34,106.13,104.38,0,,,,, 2015-10-12,108.46,107.37,108.48,107.22,30467200,107.09,106.93,107.52,105.64,0,,,,, 2015-10-13,106.62,107.55,108.19,106.48,33049300,107.62,108.05,107.58,106.36,0,,,,, 2015-10-14,107.07,106.03,107.29,105.41,44462400,107.42,108.63,108.95,107.13,0,,,,, 2015-10-15,106.73,107.62,107.85,106.3,37673500,107.62,106.11,108.44,107.92,0,,,,, 2015-10-16,107.54,106.83,107.75,106.34,39232600,107.68,108.42,108.5,106.78,0,,,,, 2015-10-19,106.6,107.49,107.51,105.94,29759200,106.57,106.78,108.83,107.02,0,,,,, 2015-10-20,107.12,109.46,109.84,106.62,48778800,107.5,107.4,107.61,106.52,0,,,,, 2015-10-21,109.68,109.45,111.2,109.39,41795200,107.41,108.81,109.23,106.38,0,,,,, 2015-10-22,110,111.12,111.12,109.78,41654100,109.84,110.23,110.86,108.26,0,,,,, 2015-10-23,112.28,114.57,114.71,111.92,59366900,110.34,112.53,111.5,109.68,0,,,,, 2015-10-26,113.6,110.91,113.65,110.56,66333800,112.91,114.24,115.28,112.36,0,,,,, 2015-10-27,111.03,110.21,112.12,109.67,69884400,113.41,112.8,114.51,111.52,0,,,,, 2015-10-28,112.5,114.75,114.78,111.66,85551400,112.96,111.47,113.86,110.57,0,,,,, 2015-10-29,114.2,115.96,116.12,113.79,51227300,112.99,114.04,115.12,111.77,0,,,,, 2015-10-30,116.4,114.97,116.63,114.92,49365300,114.33,115.61,116.52,113.87,0,,,,, 2015-11-02,116.22,116.59,116.76,115.08,32203300,116.55,115.44,117.33,114.79,0,,,,, 2015-11-03,116.21,117.92,118.81,116.12,45519000,116.24,117.65,117.53,115.59,0,,,,, 2015-11-04,118.46,117.38,119.13,117.01,44886100,117.78,117.83,119.33,116.71,0,,,,, 2015-11-05,117.73,116.83,118.54,116.12,39552700,118.48,118.26,119.45,117.57,0,,,,, 2015-11-06,117.02,116.97,117.69,116.54,33042300,118.59,116.82,118.89,116.3,0,,,,, 2015-11-09,116.87,116.5,117.69,115.99,33871400,117.87,117.68,118.98,116.97,0,,,,, 2015-11-10,112.95,112.82,114.08,112.14,59127900,117.59,116.54,117.06,115.69,0,,,,, 2015-11-11,112.44,112.19,113.45,111.32,45218000,114.59,113.66,114.81,113.61,0,,,,, 2015-11-12,112.33,111.81,112.87,111.74,32525600,111.63,111.72,113.83,111.79,0,,,,, 2015-11-13,111.31,108.54,111.67,108.48,45812400,110.69,109.95,111.28,110.08,0,,,,, 2015-11-16,107.62,110.32,110.38,107.25,38106700,109.43,107.81,109.84,107.2,0,,,,, 2015-11-17,111.04,109.85,111.16,109.49,27616900,106.65,108.27,108.81,105.73,0,,,,, 2015-11-18,111.85,113.33,113.52,111.6,46674700,109.08,106.77,109.26,106.8,0,,,,, 2015-11-19,113.67,114.77,115.7,112.82,43295800,109.17,112.15,110.75,108.81,0,,,,, 2015-11-20,115.17,115.27,115.87,114.83,34287100,111.43,114.24,113.8,111.02,0,,,,, 2015-11-23,115.24,113.77,115.68,113.38,32482500,113.75,114.69,115.77,114.34,0,,,,, 2015-11-24,113.37,114.86,115.32,113.16,42803200,115.35,114.03,116.99,114.3,0,,,,, 2015-11-25,115.18,114.04,115.2,113.94,21388300,115.39,116.07,116.24,114.53,0,,,,, 2015-11-27,114.29,113.83,114.41,113.63,13046400,114.92,114.29,117.13,115.74,0,,,,, 2015-11-30,114,114.3,115.38,113.77,39180300,115.1,113.96,115.74,115.12,0,,,,, 2015-12-01,114.74,113.38,114.8,112.91,34852400,115.12,114.34,115.75,114.21,0,,,,, 2015-12-02,113.38,112.35,114.12,112.16,33386600,115.08,114.09,115.32,114.32,0,,,,, 2015-12-03,112.61,111.31,112.84,110.36,41569500,115,112.85,114.97,113.39,0,,,,, 2015-12-04,111.39,115.01,115.22,111.22,57777000,113.52,111.11,113.27,110.52,0,,,,, 2015-12-07,114.96,114.28,115.81,113.83,32084200,111.81,114.7,113.81,109.93,0,,,,, 2015-12-08,113.55,114.24,114.59,112.91,34309500,113.26,114.38,114.38,111.93,0,,,,, 2015-12-09,113.67,111.71,113.71,111.19,46361400,114.63,114.54,114.61,111.83,0,,,,, 2015-12-10,112.12,112.25,112.99,111.61,29104200,113.22,113.64,114.18,111.94,0,,,,, 2015-12-11,111.3,109.36,111.49,109.04,46886200,112.34,112.31,113.26,111.7,0,,,,, 2015-12-14,108.39,108.68,108.87,106.08,64318700,110.83,109.73,111.59,109.34,0,,,,, 2015-12-15,108.16,106.76,108.99,106.62,53323100,108.61,107.53,109.36,106.91,0,,,,, 2015-12-16,107.32,107.58,108.21,105.12,56238500,107.1,105.47,107.79,105.72,0,,,,, 2015-12-17,108.24,105.3,108.46,105.3,44772800,107.18,106.25,107.11,104.39,0,,,,, 2015-12-18,105.23,102.45,105.82,102.24,96453300,106.21,104.97,107.1,104.42,0,,,,, 2015-12-21,103.66,103.7,103.74,102,47590600,105.29,102.02,106.01,102.43,0,,,,, 2015-12-22,103.77,103.61,104.08,102.85,32789400,103.49,102.37,102.89,101.34,0,,,,, 2015-12-23,103.65,104.94,105.17,103.58,32657400,102.46,102.67,102.42,100.63,0,,,,, 2015-12-24,105.32,104.38,105.32,104.3,13570400,102.66,103.67,103.52,102.47,0,,,,, 2015-12-28,103.95,103.21,104.05,102.59,26704200,103.98,104.25,104.54,104.21,0,,,,, 2015-12-29,103.35,105.07,105.73,103.25,30931200,104.47,104.09,104.13,103.01,0,,,,, 2015-12-30,104.91,103.69,105.03,103.56,25213800,102.72,105.78,105.45,103.99,0,,,,, 2015-12-31,103.39,101.7,103.41,101.28,40635300,104.58,103.23,106.09,104.9,0,,,,, 2016-01-04,99.14,101.79,101.81,98.55,67649400,103.68,102.56,104.32,102.48,0,,,,, 2016-01-05,102.18,99.24,102.27,98.95,55791000,101.52,101.74,102.95,100.28,0,,,,, 2016-01-06,97.16,97.3,98.91,96.5,68457400,101.64,100.84,101.82,98.66,0,,,,, 2016-01-07,95.35,93.19,96.75,93.17,81094400,99.08,97.3,99.87,97.36,0,,,,, 2016-01-08,95.22,93.68,95.76,93.49,70798000,95.9,94.1,97.52,93.85,0,,,,, 2016-01-11,95.63,95.2,95.71,94.05,49739400,94.65,92.67,95.1,92.13,0,,,,, 2016-01-12,97.15,96.58,97.29,95.5,49154200,93.33,93.85,93.83,92.01,0,,,,, 2016-01-13,96.93,94.1,97.77,94.01,62439600,96.08,94.93,94.99,93.53,0,,,,, 2016-01-14,94.65,96.16,97.09,92.51,63170100,96.72,94.28,96.87,94.02,0,,,,, 2016-01-15,92.95,93.85,94.41,92.14,79010000,95.49,97.25,96.45,92.72,0,,,,, 2016-01-19,95.09,93.39,95.32,92.27,53087700,93.76,94.32,95.11,91.87,0,,,,, 2016-01-20,91.89,93.52,94.87,90.26,72334400,93.82,94.08,95.35,92.47,0,,,,, 2016-01-21,93.78,93.05,94.57,91.73,52161500,92.35,92.73,95.35,91.59,0,,,,, 2016-01-22,95.3,97.99,98.03,95.05,65800500,93.63,93.28,94.14,91.34,0,,,,, 2016-01-25,98.09,96.08,98.1,95.86,51794500,94.2,97.5,97.78,94.23,0,,,,, 2016-01-26,96.55,96.61,97.47,94.76,75077000,96.88,96.37,98.84,97.01,0,,,,, 2016-01-27,92.8,90.26,93.37,90.19,133369700,99.35,97.82,99.1,96.35,0,,,,, 2016-01-28,90.62,90.91,91.33,89.27,55678800,94.51,93.24,95.76,92.64,0,,,,, 2016-01-29,91.59,94.05,94.05,91.16,64416500,93.78,91.7,92.13,90.05,0,,,,, 2016-02-01,93.21,93.17,93.44,92.18,40943500,92,92.81,92.79,90.78,0,,,,, 2016-02-02,92.2,91.29,92.8,91.09,37357200,92.25,93.27,92.19,91.71,0,,,,, 2016-02-03,91.79,93.09,93.57,90.9,45964300,91.75,92.8,93.31,91.24,0,,,,, 2016-02-04,93.12,93.84,94.55,92.47,46471700,91.55,93.52,92.91,90.73,0,,,,, 2016-02-05,93.77,91.34,94.15,91.02,46418100,92.28,93.55,93.82,92.6,0,,,,, 2016-02-08,90.47,92.3,92.97,90.38,54021400,93.48,90.97,94.74,91.34,0,,,,, 2016-02-09,91.6,92.28,93.2,91.25,44331200,92.53,92.76,92.62,89.96,0,,,,, 2016-02-10,93.18,91.58,93.6,91.41,42343600,91.11,91.68,93.19,90.53,0,,,,, 2016-02-11,91.11,91.03,92.02,89.95,50074700,93.53,92.65,93.28,91.16,0,,,,, 2016-02-12,91.5,91.31,91.8,90.36,40351400,91.34,91.31,93.25,91.64,0,,,,, 2016-02-16,92.31,93.88,94.09,91.91,49057900,91.33,90.97,93.13,91.14,0,,,,, 2016-02-17,93.91,95.32,95.41,93.41,44863200,90.81,93.71,92.75,91.06,0,,,,, 2016-02-18,96.02,93.51,96.07,93.35,39021000,93.32,93.44,94.69,92.47,0,,,,, 2016-02-19,93.26,93.3,94,93.07,35374200,96.44,94.77,96.43,93.76,0,,,,, 2016-02-22,93.56,94.11,94.13,93.18,34280800,95.75,93.52,95.23,94.11,0,,,,, 2016-02-23,93.65,91.99,93.75,91.85,31942600,94.84,96.31,94.7,93.32,0,,,,, 2016-02-24,91.3,93.36,93.63,90.66,36255700,93.6,93.39,94.09,92.95,0,,,,, 2016-02-25,93.31,94,94,92.53,27582700,92.35,92.22,94.03,91.71,0,,,,, 2016-02-26,94.43,94.14,95.22,93.82,28991100,92.94,93.4,94.01,91.98,0,,,,, 2016-02-29,94.1,93.93,95.43,93.89,35216300,93.44,94.98,94.48,92.75,0,,,,, 2016-03-01,94.86,97.66,97.89,94.64,50407100,93.63,93.79,95.62,94.13,0,,,,, 2016-03-02,97.64,97.87,98.01,96.8,33169600,95.6,96.39,97.86,94.74,0,,,,, 2016-03-03,97.71,98.6,98.81,97.58,36955700,96.97,98.58,97.92,96.26,0,,,,, 2016-03-04,99.45,100.07,100.79,98.48,46055100,97.31,99.34,99.15,97.28,0,,,,, 2016-03-07,99.47,98.96,99.89,98.08,35828900,100.36,100.48,100.76,99.05,0,,,,, 2016-03-08,97.9,98.15,98.86,97.53,31561900,100.7,100.58,101.62,99.23,0,,,,, 2016-03-09,98.42,98.23,98.68,97.41,27201700,99.4,99.4,100.48,98.69,0,,,,, 2016-03-10,98.52,98.28,99.32,97.29,33513600,99.1,98.79,99.71,98.41,0,,,,, 2016-03-11,99.32,99.34,99.36,98.6,27408200,97.8,97.73,99.49,98.25,0,,,,, 2016-03-14,99,99.59,99.97,98.87,25076100,99.81,98.12,99.4,98.05,0,,,,, 2016-03-15,100.99,101.59,102.18,100.89,40067700,99.38,99.58,99.28,98.14,0,,,,, 2016-03-16,101.62,102.95,103.28,101.6,38303500,100.31,101.38,101.76,100.27,0,,,,, 2016-03-17,102.51,102.78,103.43,101.96,34420700,102.06,102.32,102.4,101.37,0,,,,, 2016-03-18,103.3,102.9,103.46,102.19,44205200,102.2,103.99,103.8,101.74,0,,,,, 2016-03-21,102.91,102.89,104.58,102.14,35502700,103.14,103.29,104.28,102.38,0,,,,, 2016-03-22,102.25,103.67,104.23,102.21,32444400,103.54,103.32,104.47,102.41,0,,,,, 2016-03-23,103.44,103.1,104.01,102.88,25703500,103.31,103.62,104.91,102.67,0,,,,, 2016-03-24,102.46,102.65,103.22,101.9,26133000,102.52,103.74,104.96,103.21,0,,,,, 2016-03-28,102.97,102.19,103.16,102.06,19411400,102.7,101.91,104.08,102.29,0,,,,, 2016-03-29,101.9,104.61,104.71,101.89,31190100,102.45,101.9,103.21,102.39,0,,,,, 2016-03-30,105.55,106.43,107.27,105.5,45601100,101.9,103.67,104.13,101.35,0,,,,, 2016-03-31,106.59,105.88,106.76,105.77,25888400,104.61,104.92,106.43,104.44,0,,,,, 2016-04-01,105.68,106.85,106.86,105.11,25874000,105.75,106.26,106.53,104.72,0,,,,, 2016-04-04,107.27,107.95,108.99,107.12,37356200,106.38,107.47,107.16,105.48,0,,,,, 2016-04-05,106.38,106.68,107.57,106.3,26578700,107.35,108.36,108.98,107,0,,,,, 2016-04-06,107.08,107.79,107.81,106.08,26404100,107.25,107.63,108.51,106.86,0,,,,, 2016-04-07,106.81,105.44,107.27,105.03,31801900,107.09,107.57,108.21,106.85,0,,,,, 2016-04-08,105.8,105.56,106.64,105.08,23581700,106.84,106.15,107.83,105.75,0,,,,, 2016-04-11,105.86,105.91,107.45,105.72,29407500,106.28,105.36,106.96,104.98,0,,,,, 2016-04-12,106.22,107.29,107.35,105.56,27232300,105.74,104.72,107.44,105.59,0,,,,, 2016-04-13,107.64,108.84,109.13,107.64,33257300,105.72,106.4,107.17,105.17,0,,,,, 2016-04-14,108.43,108.9,109.18,108.15,25473900,107.09,107.77,108.54,107.21,0,,,,, 2016-04-15,108.91,106.71,109.09,106.6,46939000,107.37,109.13,108.24,106.76,0,,,,, 2016-04-18,105.78,104.41,105.84,103.89,60834000,109.28,107.35,109.21,106.77,0,,,,, 2016-04-19,104.8,103.86,104.92,103.2,32384900,106.88,105.44,107.19,105.2,0,,,,, 2016-04-20,103.6,104.07,105,103.03,30611000,106.05,103.71,104.39,102.87,0,,,,, 2016-04-21,103.88,102.95,103.88,102.51,31552500,102.75,103.42,104.49,102.4,0,,,,, 2016-04-22,102.01,102.66,103.44,101.63,33683100,102.18,101.75,102.88,101.64,0,,,,, 2016-04-25,102,102.08,102.63,101.53,28031600,101.88,101.18,102.56,101.16,0,,,,, 2016-04-26,100.94,101.37,102.29,100.94,56016200,100.55,101.51,102.05,100.73,0,,,,, 2016-04-27,93.26,95.03,95.89,92.95,114602100,100.29,100.69,101.1,99.91,0,,,,, 2016-04-28,94.82,92.12,95.09,91.56,82242700,94.36,95.01,96.41,94.18,0,,,,, 2016-04-29,91.31,91.06,92.02,89.87,68531500,93.23,92.18,93.37,90.77,0,,,,, 2016-05-02,91.29,90.97,91.39,89.76,48160100,89.94,88.57,90.08,87.39,0,,,,, 2016-05-03,91.51,92.46,93.01,91.01,56831300,89.16,89.18,88.21,87.33,0,,,,, 2016-05-04,92.48,91.5,93.16,91.14,41025500,89.01,89.63,90.48,88.7,0,,,,, 2016-05-05,91.87,91.13,91.94,90.58,35890500,89.52,90.19,91.08,89.34,0,,,,, 2016-05-06,91.26,90.62,91.34,89.77,43458200,90.52,90.29,90.82,89.46,0,,,,, 2016-05-09,90.9,90.69,91.65,90.49,32936400,90.14,89.75,90.89,89.56,0,,,,, 2016-05-10,91.22,91.31,91.45,90.03,33686800,91.79,89.98,90.92,90.45,0,,,,, 2016-05-11,91.36,90.42,91.45,90.37,28719100,91.33,91.25,91.61,90.47,0,,,,, 2016-05-12,90.62,88.3,90.68,87.45,76314700,92.31,91.69,90.75,90.21,0,,,,, 2016-05-13,87.96,88.47,89.6,87.96,44392800,91.09,89.77,92.79,90.76,0,,,,, 2016-05-16,90.3,91.76,92.25,89.58,61259800,89.85,88.78,90.49,89.38,0,,,,, 2016-05-17,92.41,91.37,92.56,90.91,46916900,90.17,91.21,92.75,89.88,0,,,,, 2016-05-18,92.03,92.42,93.06,91.77,42062400,91.04,91.43,93.13,90.92,0,,,,, 2016-05-19,92.5,92.07,92.5,91.45,30442100,94.83,93.21,93.36,91.74,0,,,,, 2016-05-20,92.5,93.07,93.27,92.38,32026000,93.39,92.85,93.23,92.18,0,,,,, 2016-05-23,93.7,94.25,94.99,93.51,38018600,94.52,95.83,94.15,93.22,0,,,,, 2016-05-24,95.02,95.68,95.87,94.65,35140200,94.5,95.93,95.68,94.59,0,,,,, 2016-05-25,96.44,97.37,97.48,95.89,38168800,95.46,96.97,96.49,95.23,0,,,,, 2016-05-26,97.42,98.14,98.45,96.41,56331200,96.7,98.47,98.39,96.95,0,,,,, 2016-05-27,97.19,98.08,98.2,97,36229500,98.56,99.11,99.64,97.19,0,,,,, 2016-05-31,97.35,97.6,98.13,96.58,42307200,98.87,99.78,99.88,99.08,0,,,,, 2016-06-01,96.78,96.23,97.29,96.1,29173300,98.87,99.08,100.41,98.11,0,,,,, 2016-06-02,95.39,95.51,95.63,94.44,40191600,97.82,97.61,98.07,97,0,,,,, 2016-06-03,95.58,95.7,96.05,95.24,28062900,96.54,96.14,96.61,95.03,0,,,,, 2016-06-06,95.77,96.4,99.58,95.34,23292500,95.76,95.33,95.84,94.96,0,,,,, 2016-06-07,97,96.79,97.61,96.72,22409500,96.44,95.8,98.42,94.94,0,,,,, 2016-06-08,96.78,96.7,97.31,96.45,20848100,96.05,96.86,97.75,95.83,0,,,,, 2016-06-09,96.27,97.4,97.73,96.23,26601400,95.67,96.95,97.25,95.68,0,,,,, 2016-06-10,96.3,96.59,97.1,96.25,31712900,96.17,96.18,97.35,95.89,0,,,,, 2016-06-13,96.46,95.14,96.88,94.9,38020500,95.94,96.6,96.63,95.72,0,,,,, 2016-06-14,95.12,95.25,96.25,94.56,31931900,96.21,94.94,96.38,94.94,0,,,,, 2016-06-15,95.61,94.94,96.18,94.83,29445200,94.93,94.98,95.96,94.23,0,,,,, 2016-06-16,94.27,95.34,95.54,93.9,31326800,94.88,94.35,95.79,94.4,0,,,,, 2016-06-17,94.43,93.17,94.46,93.14,61008200,93.72,94.41,95.32,93.53,0,,,,, 2016-06-20,93.83,92.95,94.38,92.88,34411900,93.47,92.71,94.6,93.47,0,,,,, 2016-06-21,92.79,93.74,94.17,92.54,35546400,93.27,92.09,94.28,92.21,0,,,,, 2016-06-22,94.07,93.39,94.7,93.19,29219100,92.33,92.38,92.23,92.01,0,,,,, 2016-06-23,93.77,93.93,94.11,93.09,32240200,93.22,92.7,93.97,91.95,0,,,,, 2016-06-24,90.81,91.29,92.52,90.55,75311400,93.59,93.21,93.85,92.46,0,,,,, 2016-06-27,90.9,89.96,90.94,89.43,45489600,91.44,92.05,92.39,90.86,0,,,,, 2016-06-28,90.8,91.47,91.54,90.06,40444900,90.68,90.58,91.08,89.4,0,,,,, 2016-06-29,91.84,92.26,92.41,91.51,36531000,89.65,90.56,90.66,89.56,0,,,,, 2016-06-30,92.3,93.44,93.6,92.17,35836400,90.72,91.14,91.41,90.58,0,,,,, 2016-07-01,93.33,93.72,94.29,93.17,26026500,91.61,92.45,92.65,91.29,0,,,,, 2016-07-05,93.23,92.84,93.24,92.32,27705200,93.04,93.92,93.92,93.01,0,,,,, 2016-07-06,92.46,93.37,93.5,92.23,30949100,93.19,93.51,94.13,93.04,0,,,,, 2016-07-07,93.53,93.77,94.32,93.46,25139600,93.55,93.84,94.11,93.1,0,,,,, 2016-07-08,94.31,94.49,94.7,93.88,28912100,93.65,94.4,94.67,93.9,0,,,,, 2016-07-11,94.56,94.79,95.44,94.54,23794900,94.78,94.65,94.88,94.16,0,,,,, 2016-07-12,94.97,95.22,95.49,94.92,24167500,95.22,95.39,95.86,94.82,0,,,,, 2016-07-13,95.21,94.68,95.46,94.65,25892200,95.61,95.58,96.37,96.1,0,,,,, 2016-07-14,95.19,96.55,96.75,95.12,38919000,96.25,95.95,96.83,95.99,0,,,,, 2016-07-15,96.68,96.54,97.05,96.27,30137000,95.71,96.97,97.2,95.85,0,,,,, 2016-07-18,96.47,97.57,97.86,96.37,36493900,96.64,96.58,97.41,96.12,0,,,,, 2016-07-19,97.31,97.61,97.74,97.09,23779900,97.8,98.13,98.12,96.62,0,,,,, 2016-07-20,97.74,97.7,98.19,97.48,26276000,97.91,97.74,98.07,97.09,0,,,,, 2016-07-21,97.57,97.18,98.71,96.89,32702000,98.35,99.06,99,97.97,0,,,,, 2016-07-22,97.01,96.43,97.05,96.09,28313700,97.79,98.42,99.32,97.71,0,,,,, 2016-07-25,96.03,95.14,96.6,94.73,40382900,97.64,96.74,97.81,96.49,0,,,,, 2016-07-26,94.63,94.48,95.75,94.24,56239800,96.23,95.17,97.1,95.08,0,,,,, 2016-07-27,101.91,100.62,101.99,100.42,92344800,94.87,93.95,95.62,94.02,0,,,,, 2016-07-28,100.5,101.98,102.09,100.49,39869800,99.66,98.35,99.87,98.29,0,,,,, 2016-07-29,101.83,101.85,102.18,101.33,27733700,99.81,101.36,101.82,99.67,0,,,,, 2016-08-01,102.05,103.65,103.75,102.05,38167900,101.99,102.59,102.74,101.88,0,,,,, 2016-08-02,103.65,102.12,103.67,101.65,33816600,102.67,104.35,104.66,102.36,0,,,,, 2016-08-03,102.44,103.4,103.45,102.4,30202600,104.02,103.79,104.62,102.94,0,,,,, 2016-08-04,103.75,104.03,104.16,103.46,27408700,103.83,103.99,105,103.32,0,,,,, 2016-08-05,104.43,105.62,105.78,104.34,40553400,104.23,104.02,105.11,104.01,0,,,,, 2016-08-08,105.66,106.49,106.49,105.3,28037200,104.94,106.35,105.8,104.94,0,,,,, 2016-08-09,106.35,106.92,107.05,106.14,26315200,105.64,106.5,107.61,106.1,0,,,,, 2016-08-10,106.83,106.13,107.01,105.89,24008500,106.98,107.87,107.76,106.97,0,,,,, 2016-08-11,106.64,106.06,107.04,105.98,27484500,106.98,106.62,108.95,107.63,0,,,,, 2016-08-12,105.91,106.3,106.56,105.91,18660400,107.71,106.65,106.31,105.1,0,,,,, 2016-08-15,106.27,107.58,107.64,106.21,25868200,107.02,106.3,106.7,106.03,0,,,,, 2016-08-16,107.73,107.48,108.32,107.32,33794400,106.69,107.46,107.69,106.16,0,,,,, 2016-08-17,107.21,107.33,107.47,106.46,25356000,108.4,107.61,107.79,106.89,0,,,,, 2016-08-18,107.34,107.19,107.7,107.13,21984700,105.33,107.81,107.69,106.6,0,,,,, 2016-08-19,106.88,107.46,107.79,106.48,25368100,107.5,108.21,107.97,106.99,0,,,,, 2016-08-22,106.97,106.63,107.21,105.98,25820200,106.53,105.88,107.72,106.21,0,,,,, 2016-08-23,106.71,106.96,107.43,106.65,21257700,106.94,105.57,106.89,105.81,0,,,,, 2016-08-24,106.69,106.16,106.86,105.81,23675100,105.79,106.61,106.92,105.96,0,,,,, 2016-08-25,105.53,105.71,106.01,104.83,25086200,106.71,105.21,106.38,105.24,0,,,,, 2016-08-26,105.55,105.09,106.08,104.47,27766300,105.38,105.93,105.89,104.74,0,,,,, 2016-08-29,104.77,104.97,105.58,104.45,24970300,104.92,104.4,105.5,104.05,0,,,,, 2016-08-30,103.97,104.16,104.65,103.67,24863900,104.04,104.32,105.25,103.78,0,,,,, 2016-08-31,103.83,104.26,104.72,103.81,29662400,103.21,103.19,104.14,103.18,0,,,,, 2016-09-01,104.3,104.88,104.95,103.79,26701500,102.94,103.32,103.67,102.69,0,,,,, 2016-09-02,105.83,105.86,106.13,104.97,26802500,103.17,103.76,104.22,103.26,0,,,,, 2016-09-06,106.03,105.83,106.42,105.65,26880400,104.81,105.36,105.21,103.97,0,,,,, 2016-09-07,105.96,106.48,106.87,105.21,42364300,105.49,105.7,105.86,105.17,0,,,,, 2016-09-08,105.39,103.69,105.41,103.42,53002000,105.61,106.6,106.99,105.59,0,,,,, 2016-09-09,102.83,101.34,103.89,101.34,46557000,105.87,104.21,106.06,103.97,0,,,,, 2016-09-12,100.87,103.61,103.89,100.75,45292800,103.92,102.06,104.72,102.25,0,,,,, 2016-09-13,105.65,106.08,106.9,105.38,62176200,101.77,102.64,104.21,101.07,0,,,,, 2016-09-14,106.85,109.83,111.07,106.72,110888700,103.47,104.86,105.76,103.92,0,,,,, 2016-09-15,111.89,113.57,113.72,111.52,89983600,105.68,108.49,109.78,105.42,0,,,,, 2016-09-16,113.12,112.93,114.12,112.06,79886900,110.4,113.62,113.96,110.99,0,,,,, 2016-09-19,113.19,111.61,114.17,111.29,47023000,114,114.71,115.84,112.7,0,,,,, 2016-09-20,111.09,111.6,112.14,110.56,34514300,115.16,114.24,116.8,113.84,0,,,,, 2016-09-21,111.88,111.58,112.01,110.49,36003200,114.32,113.55,114.84,112.83,0,,,,, 2016-09-22,112.37,112.63,112.95,112.02,31074000,113.73,113.02,114.11,112.32,0,,,,, 2016-09-23,112.44,110.76,112.8,109.62,52481200,114.13,113.16,113.59,112.98,0,,,,, 2016-09-26,109.7,110.92,111.42,109.62,29869400,113.4,111.82,113.5,111.33,0,,,,, 2016-09-27,111.04,111.13,111.22,110.39,24607400,111.36,111.41,112.43,110.76,0,,,,, 2016-09-28,111.72,111.97,112.65,111.46,29641100,110.61,110.86,111.49,110.8,0,,,,, 2016-09-29,111.2,110.24,111.83,109.86,35887000,111.15,111.24,111.36,109.65,0,,,,, 2016-09-30,110.51,111.09,111.4,109.86,36379100,110.76,110.01,110.35,109.57,0,,,,, 2016-10-03,110.76,110.57,111.09,110.33,21701800,110.99,110.29,110.02,108.2,0,,,,, 2016-10-04,111.1,111.04,112.33,110.68,29736800,111.26,110.63,110.27,109.05,0,,,,, 2016-10-05,111.43,111.09,111.69,110.74,21453100,109.37,111.69,111.13,110.11,0,,,,, 2016-10-06,111.73,111.92,112.36,111.17,28779300,110.34,110.17,111.91,110.58,0,,,,, 2016-10-07,112.33,112.08,112.57,111.54,24358400,109.77,111.02,112.37,111.12,0,,,,, 2016-10-10,113.03,114.04,114.73,112.73,36236000,111.14,111,112.24,110.66,0,,,,, 2016-10-11,115.66,114.28,116.63,114.19,64041000,112.34,112.27,114.11,113.13,0,,,,, 2016-10-12,115.32,115.31,115.93,114.73,37586800,115.65,113.95,116.75,114.31,0,,,,, 2016-10-13,114.77,114.95,115.4,113.71,35192400,115.76,116.04,117.25,115.11,0,,,,, 2016-10-14,115.84,115.59,116.12,115.1,35652200,115.84,115.77,116.37,114.17,0,,,,, 2016-10-17,115.3,115.51,115.8,114.76,23624900,116.18,116.53,117.09,116.09,0,,,,, 2016-10-18,116.13,115.43,116.16,115.41,24553500,117.05,115.56,116.68,115.55,0,,,,, 2016-10-19,115.22,115.09,115.72,111.83,20034600,116.56,116.47,117.05,115.92,0,,,,, 2016-10-20,114.83,115.03,115.35,114.31,24125800,115.65,115.56,115.72,112.87,0,,,,, 2016-10-21,114.79,114.58,114.88,114.26,23192700,115.5,115.37,115.77,113.94,0,,,,, 2016-10-24,115.07,115.61,115.7,114.97,23538700,115.14,114.2,114.78,113.57,0,,,,, 2016-10-25,115.91,116.2,116.31,115.28,48129000,114.75,115.72,115.32,114.39,0,,,,, 2016-10-26,112.33,113.59,113.69,111.35,66134200,115.31,115.65,115.4,114.67,0,,,,, 2016-10-27,113.39,112.5,113.85,112.12,34562000,112.97,114.23,113.37,112.26,0,,,,, 2016-10-28,111.9,111.75,113.21,111.48,37861700,112.95,112.53,113.61,111.3,0,,,,, 2016-10-31,111.68,111.57,112.25,111.24,26419400,111.22,111.42,113,111.37,0,,,,, 2016-11-01,111.49,109.56,111.8,108.61,43825800,110.91,110.55,111.61,110.06,0,,,,, 2016-11-02,109.47,109.66,110.4,109.3,28331700,109.8,108.87,111.29,108.59,0,,,,, 2016-11-03,109.62,108.48,110.09,108.2,26932600,108.86,108.11,109.63,108.02,0,,,,, 2016-11-04,107.2,107.5,108.9,106.78,30837000,109.13,107.5,109.29,108.35,0,,,,, 2016-11-07,108.73,109.05,109.15,108.11,32560000,106.27,106.36,108.12,105.76,0,,,,, 2016-11-08,108.95,109.7,110.35,108.35,24054500,107.47,107.6,108.17,106.24,0,,,,, 2016-11-09,108.53,109.52,109.95,106.72,59176400,107.2,108.56,108.92,107.24,0,,,,, 2016-11-10,109.72,106.47,109.72,104.53,57134500,108.2,109.25,108.77,106.08,0,,,,, 2016-11-11,105.8,107.1,107.53,105.24,34094100,109.2,107.1,110.22,106.17,0,,,,, 2016-11-14,106.39,104.41,106.49,102.8,51175500,106.78,107.23,108.11,104.7,0,,,,, 2016-11-15,105.26,105.79,106.36,104.86,32264500,106.42,104.55,106.75,102.86,0,,,,, 2016-11-16,105.39,108.64,108.88,105.29,58840500,104.33,105.34,106.16,103.7,0,,,,, 2016-11-17,108.46,108.6,108.99,107.49,27632000,106,107,107.57,104.84,0,,,,, 2016-11-18,108.37,108.71,109.18,108.31,28428900,106.78,108.14,108.76,106.58,0,,,,, 2016-11-21,108.77,110.36,110.61,108.66,29264600,108.42,109.62,109.29,108.26,0,,,,, 2016-11-22,110.57,110.43,111.04,110.03,25965500,109.37,111.23,111.01,110.17,0,,,,, 2016-11-23,109.99,109.86,110.14,108.97,27426400,110.4,111.65,111.79,110.58,0,,,,, 2016-11-25,109.76,110.42,110.5,109.59,11475900,111.78,110.85,111.04,110.76,0,,,,, 2016-11-28,110.06,110.2,111.09,110.02,27194000,110.84,111.71,111.47,111.04,0,,,,, 2016-11-29,109.42,110.09,110.65,108.72,28528800,111.89,110.99,111.45,111.97,0,,,,, 2016-11-30,110.23,109.16,110.82,108.91,36162300,110.29,111.07,111.91,109.9,0,,,,, 2016-12-01,109.01,108.14,109.58,107.69,37086900,110.4,110.25,111.75,110.41,0,,,,, 2016-12-02,107.83,108.55,108.74,107.51,26528000,109.99,108.28,110.62,107.86,0,,,,, 2016-12-05,108.65,107.77,108.68,106.92,34324500,107.87,108.08,108.45,107.41,0,,,,, 2016-12-06,108.15,108.6,109,107.85,26195500,109.29,107.19,108.21,105.89,0,,,,, 2016-12-07,107.92,109.67,109.82,107.82,29998700,107.92,108.82,108.35,106.51,0,,,,, 2016-12-08,109.5,110.74,111.05,109.24,27068300,107.96,108.65,108.69,106.9,0,,,,, 2016-12-09,110.93,112.55,113.29,110.93,34402600,108.72,111.29,109.96,108.1,0,,,,, 2016-12-12,111.9,111.91,113.59,111.11,26374400,109.33,112.38,112.91,110.33,0,,,,, 2016-12-13,112.44,113.77,114.5,112.35,43733800,111.41,111.69,114.02,111.52,0,,,,, 2016-12-14,113.63,113.77,114.77,113.57,34031800,112.75,113.93,115.14,112.39,0,,,,, 2016-12-15,113.96,114.4,115.3,113.81,46524500,113.5,114.64,116,114.61,0,,,,, 2016-12-16,115.04,114.54,115.07,114.23,44351100,114.73,114.81,116.31,114.72,0,,,,, 2016-12-19,114.38,115.21,115.94,114.33,27779400,115.97,114.98,116.52,115.71,0,,,,, 2016-12-20,115.31,115.51,116.06,115.25,21425000,115.62,116.13,117.03,115.51,0,,,,, 2016-12-21,115.36,115.62,115.96,115.34,23783200,116.3,115.88,116.81,116.13,0,,,,, 2016-12-22,114.92,114.86,115.08,114.22,26085900,115.92,116.26,116.62,115.84,0,,,,, 2016-12-23,114.17,115.09,115.09,114.17,14181200,115.91,115.31,115.52,115.19,0,,,,, 2016-12-27,115.09,115.82,116.35,115.06,18296900,115.37,115.46,115.09,114.15,0,,,,, 2016-12-28,116.08,115.33,116.57,114.77,20905900,114.69,116.02,115.18,114.22,0,,,,, 2016-12-29,115.02,115.3,115.67,114.97,15039500,115.74,115.24,116.1,114.44,0,,,,, 2016-12-30,115.22,114.4,115.76,114.01,30586300,115.41,115.45,115.54,114.46,0,,,,, 2017-01-03,114.38,114.72,114.9,113.35,28781900,114.95,114.33,115.66,113.6,0,,,,, 2017-01-04,114.43,114.59,115.08,114.33,21118100,113.92,114.14,114.67,113.2,0,,,,, 2017-01-05,114.5,115.18,115.42,114.39,22193600,113.77,113.89,114.96,113.37,0,,,,, 2017-01-06,115.34,116.46,116.71,115.04,31751900,113.85,113.94,114.71,113.85,0,,,,, 2017-01-09,116.5,117.53,117.96,116.49,33561900,114.23,116.02,115.92,114.19,0,,,,, 2017-01-10,117.31,117.65,117.91,116.85,24462100,115.76,116.84,117.37,115.71,0,,,,, 2017-01-11,117.28,118.28,118.46,117.14,27588600,116.55,117.85,118.37,117.18,0,,,,, 2017-01-12,117.44,117.78,117.83,116.76,27086200,117.82,118.5,119.12,117.72,0,,,,, 2017-01-13,117.65,117.58,118.15,117.35,26111900,117.59,118.47,118.36,117.24,0,,,,, 2017-01-17,116.89,118.53,118.76,116.77,34439800,118.05,118.04,118.45,117.82,0,,,,, 2017-01-18,118.53,118.52,119.02,118.24,23713000,117.62,118.45,119.29,117.2,0,,,,, 2017-01-19,117.93,118.31,118.61,117.9,25597300,118.77,118.61,119.2,118.47,0,,,,, 2017-01-20,118.97,118.53,118.97,118.26,32597900,118.24,118.82,119.29,118.43,0,,,,, 2017-01-23,118.53,118.6,119.33,118.3,22050200,118.59,118.71,119.21,118.41,0,,,,, 2017-01-24,118.08,118.5,118.62,118.03,23211000,119.13,118.43,119.39,118.41,0,,,,, 2017-01-25,118.94,120.38,120.6,118.8,32377600,118.44,118.62,118.72,118.38,0,,,,, 2017-01-26,120.17,120.44,120.94,120.11,26337600,119.1,119.91,119.78,118.1,0,,,,, 2017-01-27,120.64,120.45,120.85,120.11,20562900,119.79,120.85,120.79,119.69,0,,,,, 2017-01-30,119.44,120.14,120.14,119.18,30377500,120.88,120.85,121.01,120,0,,,,, 2017-01-31,119.66,119.86,119.9,119.14,49201000,120,120.57,120.91,120.08,0,,,,, 2017-02-01,125.47,127.17,128.89,125.45,111985000,119.75,120.21,120.31,119.33,0,,,,, 2017-02-02,126.41,126.95,127.8,126.21,33710400,123.44,125.87,126.99,124.05,0,,,,, 2017-02-03,126.73,127.49,127.6,126.59,24507300,126.34,127.35,128.25,125.81,0,,,,, 2017-02-06,127.54,128.69,128.9,127.32,26845900,128.16,129.23,129.87,128.17,0,,,,, 2017-02-07,128.94,129.91,130.47,128.85,38183800,129.15,130.36,130.77,128.73,0,,,,, 2017-02-08,129.74,130.42,130.6,129.61,23004100,130.86,132.64,131.88,130.45,0,,,,, 2017-02-09,130.6,131.36,131.39,130.07,28349900,130.64,132.15,132.68,131.02,0,,,,, 2017-02-10,131.4,131.06,131.88,130.99,20065500,132.11,132.76,132.6,131.72,0,,,,, 2017-02-13,132.01,132.22,132.75,131.69,23035400,132.67,132.58,132.77,131.52,0,,,,, 2017-02-14,132.4,133.94,134.01,132.18,33226200,133.33,133.57,133.66,132.73,0,,,,, 2017-02-15,134.44,134.43,135.18,133.54,35623100,133.82,134.63,134.5,133.25,0,,,,, 2017-02-16,134.58,134.27,134.81,133.76,22584600,134.78,135.34,136.97,134.72,0,,,,, 2017-02-17,134.02,134.63,134.74,134.02,22198200,135.13,135.62,133.3,132.69,0,,,,, 2017-02-21,135.14,135.61,135.66,134.89,24507200,134.98,135.24,135.21,134.06,0,,,,, 2017-02-22,135.34,136.01,136.02,135.02,20836900,136.05,136.2,136.07,135.01,0,,,,, 2017-02-23,136.28,135.44,136.38,135.21,20788200,136.38,136.53,136.16,135.36,0,,,,, 2017-02-24,134.82,135.57,135.57,134.2,21776600,134.92,135.96,136.05,135.14,0,,,,, 2017-02-27,136.04,135.83,136.34,135.19,20257400,134.86,137.06,136.02,134.51,0,,,,, 2017-02-28,135.98,135.89,136.34,135.61,23482900,135.84,134.01,136.05,134.92,0,,,,, 2017-03-01,136.79,138.67,139.03,136.5,36414600,135.83,135.41,136.18,135.13,0,,,,, 2017-03-02,138.88,137.85,139.16,137.65,26211000,136.05,137.79,138.04,135.8,0,,,,, 2017-03-03,137.67,138.66,138.71,137.48,21108100,138.09,138.03,138.88,137.13,0,,,,, 2017-03-06,138.25,138.22,138.65,137.49,21750000,137.95,138.79,138.99,137.46,0,,,,, 2017-03-07,137.95,138.4,138.86,137.68,17446300,138.6,138.81,139.3,137.77,0,,,,, 2017-03-08,137.84,137.89,138.68,137.71,18707200,138.07,138.7,139.45,138.05,0,,,,, 2017-03-09,137.63,137.57,137.68,135.95,22155900,138.24,138.18,138.77,137.7,0,,,,, 2017-03-10,138.14,138.03,138.24,137.53,19612800,137.17,137.71,138.01,136.54,0,,,,, 2017-03-13,137.74,138.09,138.31,137.71,17421700,137.7,137.26,137.76,136.94,0,,,,, 2017-03-14,138.18,137.88,138.53,137.73,15309100,138.01,137.64,138.24,137.6,0,,,,, 2017-03-15,138.29,139.34,139.62,137.92,25691800,137.59,137.65,137.92,137.49,0,,,,, 2017-03-16,139.59,139.56,139.89,139.14,19232000,138.15,138.91,139.33,137.58,0,,,,, 2017-03-17,139.87,138.87,139.87,138.77,43885000,138.6,139.35,139,138.67,0,,,,, 2017-03-20,139.28,140.33,140.37,139.11,21542000,140.39,139.08,139.76,138.44,0,,,,, 2017-03-21,140.97,138.72,141.66,138.61,39529900,139.55,140.43,140.6,139.38,0,,,,, 2017-03-22,138.73,140.29,140.47,138.64,25860200,140.96,139.53,141.75,138.93,0,,,,, 2017-03-23,140.13,139.79,140.45,139.48,20346300,139.65,140.06,141.18,138.91,0,,,,, 2017-03-24,140.37,139.51,140.61,139.23,22395600,139.41,140.29,141.02,139.16,0,,,,, 2017-03-27,138.27,139.75,140.09,137.51,23575100,140.51,139.03,141.21,140.06,0,,,,, 2017-03-28,139.78,142.65,142.89,139.49,33374800,138.9,139.73,140.31,137.74,0,,,,, 2017-03-29,142.53,142.97,143.33,142.04,29190000,139.5,142,142.13,138.94,0,,,,, 2017-03-30,143.04,142.78,143.34,142.35,21207300,141.36,143.27,143.28,140.59,0,,,,, 2017-03-31,142.57,142.51,143.11,141.87,19661700,143.24,143.63,143.64,142.55,0,,,,, 2017-04-03,142.56,142.55,142.97,141.9,19985700,143.22,143.64,143.82,142.43,0,,,,, 2017-04-04,142.1,143.61,143.73,142.02,19891400,143.78,143.77,143.72,143.71,0,,,,, 2017-04-05,143.07,142.87,144.3,142.66,27717900,142.84,143.71,144.04,142.48,0,,,,, 2017-04-06,143.13,142.51,143.36,142.3,21149000,143.38,143.3,144.02,143.45,0,,,,, 2017-04-07,142.58,142.19,143.03,142.12,16672200,143.14,143.11,144.12,142.47,0,,,,, 2017-04-10,142.45,142.02,142.73,141.76,18933400,142.84,142.19,143.61,142.7,0,,,,, 2017-04-11,141.8,140.5,142.2,138.94,30379400,143.12,141.78,142.73,142.07,0,,,,, 2017-04-12,140.47,140.66,141.01,139.88,20350000,141.34,140.76,142.57,139.57,0,,,,, 2017-04-13,140.77,139.92,141.24,139.92,17822900,141.28,139.47,140.24,139.43,0,,,,, 2017-04-17,140.35,140.69,140.74,139.74,16582100,140,139.94,140.23,138.15,0,,,,, 2017-04-18,140.28,140.07,140.9,139.98,14697500,139.46,139.45,139.88,138.53,0,,,,, 2017-04-19,140.74,139.55,140.86,139.33,17328400,140.28,139.43,140.08,139.18,0,,,,, 2017-04-20,140.09,141.3,141.78,140.03,23319600,139.88,139.25,140.22,139.04,0,,,,, 2017-04-21,141.3,141.13,141.54,140.71,17320900,138.85,140.68,140.9,139.74,0,,,,, 2017-04-24,142.35,142.49,142.8,142.03,17134300,140.1,140.25,140.91,140.19,0,,,,, 2017-04-25,142.76,143.37,143.74,142.72,18871500,141.77,141.82,142.67,141.9,0,,,,, 2017-04-26,143.31,142.53,143.44,142.23,20041200,142.78,143.45,143.75,142.9,0,,,,, 2017-04-27,142.77,142.64,143.01,142.16,14246300,143.9,143.61,144.18,142.6,0,,,,, 2017-04-28,142.94,142.5,143.14,142.12,20860400,143.4,143.47,143.93,143.76,0,,,,, 2017-05-01,143.94,145.41,146.02,143.8,33602900,143.52,142.76,144.24,142.64,0,,,,, 2017-05-02,146.36,146.33,146.9,145.66,45352200,144.27,145.27,145.75,143.97,0,,,,, 2017-05-03,144.42,145.88,146.31,143.11,45697000,146.31,146.72,147.37,145.8,0,,,,, 2017-05-04,145.35,145.36,145.96,144.64,23371900,145.77,147.28,147.42,143.71,0,,,,, 2017-05-05,145.59,147.77,147.79,145.59,27327700,146.57,146.54,147.41,145.5,0,,,,, 2017-05-08,147.84,151.78,152.47,147.84,48752400,146.19,148.99,148.06,145.49,0,,,,, 2017-05-09,152.64,152.76,153.64,152.22,39130400,147.97,151.83,152.67,147.97,0,,,,, 2017-05-10,152.4,152.03,152.71,150.89,25805700,152.68,154.31,154.4,152.69,0,,,,, 2017-05-11,151.85,153.35,153.47,151.71,27255100,153.75,154.09,154.87,152.67,0,,,,, 2017-05-12,154.09,155.49,155.81,154.07,32527000,154.5,155.88,156.11,153.82,0,,,,, 2017-05-15,155.4,155.09,156.04,154.44,26009700,155.64,157.69,157.67,156.33,0,,,,, 2017-05-16,155.33,154.86,155.45,154.11,20048500,157.13,156.16,157.73,157.11,0,,,,, 2017-05-17,153,149.66,153.97,149.12,50767700,157.23,156.34,156.55,155.48,0,,,,, 2017-05-18,150.68,151.94,152.74,150.54,33568200,154.79,151.81,155.43,150.11,0,,,,, 2017-05-19,152.78,152.46,153.38,152.03,26960800,152.51,151.67,153.92,151.46,0,,,,, 2017-05-22,153.4,153.39,153.98,152.31,22966400,152.56,151.57,153.22,150.46,0,,,,, 2017-05-23,154.29,153.2,154.29,152.71,19918900,152.53,151.87,153.03,151.63,0,,,,, 2017-05-24,153.24,152.74,153.57,152.07,19178000,152.58,152.53,152.2,151.41,0,,,,, 2017-05-25,153.13,153.27,153.75,152.43,19235600,153.43,152.7,152.41,151.17,0,,,,, 2017-05-26,153.4,153.01,153.64,152.71,21701100,153.04,152.72,153.53,152.35,0,,,,, 2017-05-30,152.82,153.07,153.83,152.73,20126900,153.44,152.71,153.19,152.14,0,,,,, 2017-05-31,153.37,152.16,153.57,151.78,24451200,152.48,152.74,152.59,151.71,0,,,,, 2017-06-01,152.57,152.58,152.73,151.62,16404100,151.32,152.03,152.85,151.05,0,,,,, 2017-06-02,152.98,154.84,154.84,152.29,27770700,151.72,151.31,152.65,150.8,0,,,,, 2017-06-05,153.74,153.33,153.85,152.86,25331700,152.72,153.38,154.4,153.31,0,,,,, 2017-06-06,153.3,153.85,155.2,153.18,26624900,152.61,153.37,154.22,152.59,0,,,,, 2017-06-07,154.41,154.76,155.37,153.88,21069600,152.67,153.58,154.99,152.8,0,,,,, 2017-06-08,154.64,154.38,154.93,153.8,21250800,153.76,154.13,155.36,153.76,0,,,,, 2017-06-09,154.58,148.4,154.58,145.45,64882700,154.97,154.95,155.34,153.99,0,,,,, 2017-06-12,145.17,144.85,145.52,141.95,72307300,156.03,149.17,155.13,147.27,0,,,,, 2017-06-13,146.58,146.02,146.87,144.58,34165400,147.19,146.97,147.51,140.99,0,,,,, 2017-06-14,146.92,144.59,146.92,143.28,31531200,146.23,144.08,146.31,143.95,0,,,,, 2017-06-15,142.76,143.73,143.91,141.65,32165400,144.65,142.22,144.44,140.52,0,,,,, 2017-06-16,143.22,141.71,143.93,141.64,50361100,141.84,140.44,141.8,139.77,0,,,,, 2017-06-19,143.1,145.77,146.17,143.1,32541400,140.73,139.97,141.67,139.78,0,,,,, 2017-06-20,146.3,144.44,146.3,144.37,24900100,140.24,143.94,143.87,141.53,0,,,,, 2017-06-21,144.95,145.3,145.5,144.04,21265800,143.65,143.01,144.54,142.64,0,,,,, 2017-06-22,145.2,145.06,146.13,144.55,19106300,143.59,144.38,144.27,143.31,0,,,,, 2017-06-23,144.56,145.71,146.58,144.54,35439400,145.35,144.84,145.62,145.36,0,,,,, 2017-06-26,146.59,145.25,147.7,144.81,25692400,144.92,146.57,146.75,144.11,0,,,,, 2017-06-27,144.44,143.17,145.59,143.06,24761900,146.05,145.89,146.56,146.65,0,,,,, 2017-06-28,143.92,145.26,145.54,142.6,22082400,145.18,143.91,149.13,145.09,0,,,,, 2017-06-29,144.14,143.12,144.56,141.72,31499400,144.55,145.22,147.14,144.12,0,,,,, 2017-06-30,143.88,143.46,144.39,143.22,23024100,144.18,144.03,144.83,141.12,0,,,,, 2017-07-03,144.31,142.94,144.73,142.54,14258300,143.36,142.27,145.28,143.65,0,,,,, 2017-07-05,143.13,143.53,144.22,142.16,21569600,146.75,143.5,144.69,142.35,0,,,,, 2017-07-06,142.46,142.17,142.94,141.85,24128800,144.21,144.52,143.78,143.49,0,,,,, 2017-07-07,142.34,143.62,144.18,142.34,19201700,142.7,143.2,142.81,144.01,0,,,,, 2017-07-10,143.55,144.49,145.38,142.81,21090600,143.57,144.29,143.93,142.22,0,,,,, 2017-07-11,144.16,144.96,145.28,143.82,19781800,142.91,144.46,144.74,141.81,0,,,,, 2017-07-12,145.3,145.17,145.61,144.25,24884500,144.08,145.39,145.21,144.08,0,,,,, 2017-07-13,144.93,147.19,147.91,144.87,25199400,144.06,146.74,145.26,144.72,0,,,,, 2017-07-14,147.39,148.46,148.75,146.75,20132100,145.62,147.61,148.61,146.29,0,,,,, 2017-07-17,148.24,148.97,150.31,147.99,23793500,147.25,148.63,149.15,147.32,0,,,,, 2017-07-18,148.62,149.49,149.54,148.09,17868800,149.04,150.44,151.23,149.78,0,,,,, 2017-07-19,149.89,150.43,150.83,149.36,20923000,149.05,151.2,151.21,148.69,0,,,,, 2017-07-20,150.91,149.75,151.15,149.6,17243700,151.29,151.88,152.2,151.67,0,,,,, 2017-07-21,149.4,149.68,149.85,148.3,26252600,152.35,150.29,151.93,150.94,0,,,,, 2017-07-24,149.99,151.5,151.84,149.31,21493200,151.1,151.88,151.74,149.12,0,,,,, 2017-07-25,151.21,152.14,153.24,151.21,18853900,151.19,150.96,151.93,149.81,0,,,,, 2017-07-26,152.75,152.86,153.33,152.46,15781000,151.31,152.92,153.18,151.79,0,,,,, 2017-07-27,153.15,149.97,153.39,146.72,32476300,153.11,153.54,153.82,153.16,0,,,,, 2017-07-28,149.3,148.92,149.64,148.61,17213700,153.72,152.2,154.4,147.65,0,,,,, 2017-07-31,149.31,148.15,149.74,147.55,19845900,151.65,148.58,150.9,148.33,0,,,,, 2017-08-01,148.52,149.46,149.63,147.83,35368600,149.75,147.81,149.77,148.1,0,,,,, 2017-08-02,158.66,156.53,159.13,155.55,69936800,148.19,147.67,147.94,145.28,0,,,,, 2017-08-03,156.44,154.96,156.6,154.41,27097300,154.08,154.86,156.02,153.78,0,,,,, 2017-08-04,155.46,155.78,156.78,155.08,20559900,156.51,155.26,156.18,153.07,0,,,,, 2017-08-07,156.45,158.19,158.3,156.06,21870300,156.59,156.88,158.52,156.11,0,,,,, 2017-08-08,157.98,159.45,161.2,157.65,36205900,157.48,160.13,160.08,157.97,0,,,,, 2017-08-09,158.64,160.43,160.64,158.49,26131500,159.11,159.96,161.83,157.15,0,,,,, 2017-08-10,159.9,155.32,160,154.63,40804300,158.41,161.45,160.47,162.22,0,,,,, 2017-08-11,156.6,157.48,158.57,156.07,26257100,160.32,158.26,162.06,155.72,0,,,,, 2017-08-14,159.32,159.85,160.21,158.75,22122700,158.69,157.5,160.14,156.98,0,,,,, 2017-08-15,160.66,161.6,162.2,160.14,29465500,159.47,160.07,161.83,159.88,0,,,,, 2017-08-16,161.94,160.95,162.51,160.15,27671600,159.69,161.44,161.66,157.3,0,,,,, 2017-08-17,160.52,157.86,160.71,157.84,27940600,161.54,161.68,163.75,159.85,0,,,,, 2017-08-18,157.86,157.5,159.5,156.72,27428100,161.17,158.41,159.11,158.68,0,,,,, 2017-08-21,157.5,157.21,157.89,155.11,26368500,160.79,156.72,160.55,157.87,0,,,,, 2017-08-22,158.23,159.78,160,158.02,21604600,157.91,158.09,158.17,155.21,0,,,,, 2017-08-23,159.07,159.98,160.47,158.88,19399100,158.71,158.04,158.33,155.69,0,,,,, 2017-08-24,160.43,159.27,160.74,158.55,19818900,154.59,159.65,158.08,158.42,0,,,,, 2017-08-25,159.65,159.86,160.56,159.27,25480100,159.08,159.79,160.1,157.99,0,,,,, 2017-08-28,160.14,161.47,162,159.93,25966000,159.45,158.8,160.45,158.47,0,,,,, 2017-08-29,160.1,162.91,163.12,160,29516900,160,161.59,162.41,159.56,0,,,,, 2017-08-30,163.8,163.35,163.89,162.61,27269600,159.77,161.76,162.37,159.93,0,,,,, 2017-08-31,163.64,164,164.52,163.48,26785100,162.72,163.01,163.38,162.89,0,,,,, 2017-09-01,164.8,164.05,164.94,163.63,16591100,163.23,164.53,164.62,163.96,0,,,,, 2017-09-05,163.75,162.08,164.25,160.56,29468500,166.36,164.7,166.21,165.45,0,,,,, 2017-09-06,162.71,161.91,162.99,160.52,21651700,164.64,165.06,165.66,161.7,0,,,,, 2017-09-07,162.09,161.26,162.24,160.36,21928500,164.01,162.66,164.97,161.07,0,,,,, 2017-09-08,160.86,158.63,161.15,158.53,28611500,162.24,160.4,162.46,160.73,0,,,,, 2017-09-11,160.5,161.5,162.05,159.89,31085900,161.53,157.31,161.09,158.04,0,,,,, 2017-09-12,162.61,160.86,163.96,158.77,71714000,160.85,159.99,160.97,158.45,0,,,,, 2017-09-13,159.87,159.65,159.96,157.91,44907400,161.59,161.05,162.79,158.3,0,,,,, 2017-09-14,158.99,158.28,159.4,158.09,23760700,159.77,158.95,159.99,156.76,0,,,,, 2017-09-15,158.47,159.88,160.97,158,49114600,158.79,158.64,159.24,157.12,0,,,,, 2017-09-18,160.11,158.67,160.5,158,28269400,157.67,158.67,159.39,156.75,0,,,,, 2017-09-19,159.51,158.73,159.77,158.44,20810600,159.01,157.2,159.16,158.32,0,,,,, 2017-09-20,157.9,156.07,158.26,153.83,52951400,158.51,158.45,158.84,158.19,0,,,,, 2017-09-21,155.8,153.39,155.8,152.75,37511700,157.98,156.51,158.71,154.18,0,,,,, 2017-09-22,151.54,151.89,152.27,150.56,46645400,154.87,153.21,156.33,153.35,0,,,,, 2017-09-25,149.99,150.55,151.83,149.16,44387300,152.12,149.97,152.46,149.22,0,,,,, 2017-09-26,151.78,153.14,153.92,151.69,36660000,148.57,149.47,150.52,147.66,0,,,,, 2017-09-27,153.8,154.23,154.72,153.54,25504200,149.36,149.56,151.06,149.2,0,,,,, 2017-09-28,153.89,153.28,154.28,152.7,22005500,150.8,151.91,151.44,151.91,0,,,,, 2017-09-29,153.21,154.12,154.13,152,26299800,151.89,153.27,153.93,152.23,0,,,,, 2017-10-02,154.26,153.81,154.45,152.72,18698800,153.1,154.78,154.14,152.17,0,,,,, 2017-10-03,154.01,154.48,155.09,153.91,16230300,154.97,153.75,154.17,152.55,0,,,,, 2017-10-04,153.63,153.48,153.86,152.46,20163800,154.21,155.65,155.57,155.69,0,,,,, 2017-10-05,154.18,155.39,155.44,154.05,21283800,155.08,153.5,154.75,153.32,0,,,,, 2017-10-06,154.97,155.3,155.49,154.56,17407600,154.84,155.64,155.97,154.92,0,,,,, 2017-10-09,155.81,155.84,156.73,155.49,16262900,155.31,156.2,156.25,155.87,0,,,,, 2017-10-10,156.06,155.9,158,155.1,15617000,155.31,157.29,158.32,156.17,0,,,,, 2017-10-11,155.97,156.55,156.98,155.75,16905600,156.75,156.38,159.3,155.04,0,,,,, 2017-10-12,156.35,156,157.37,155.73,16125100,157.55,157.31,158.12,156.46,0,,,,, 2017-10-13,156.73,156.99,157.28,156.41,16394200,157.81,155.76,158.28,156.82,0,,,,, 2017-10-16,157.9,159.88,160,157.65,24121500,158.7,158.35,158.48,156.98,0,,,,, 2017-10-17,159.78,160.47,160.87,159.23,18997300,159.15,160.57,160.44,157.16,0,,,,, 2017-10-18,160.42,159.76,160.71,159.6,16374200,159.66,161.62,161.41,160.11,0,,,,, 2017-10-19,156.75,155.98,157.08,155.02,42584200,160.21,161.72,161.51,160.05,0,,,,, 2017-10-20,156.61,156.25,157.75,155.96,23974100,158.56,158.02,159.21,156.5,0,,,,, 2017-10-23,156.89,156.17,157.69,155.5,21984300,158.06,155.97,158.43,155.9,0,,,,, 2017-10-24,156.29,157.1,157.42,156.2,17757200,156.85,155.82,157.42,155.5,0,,,,, 2017-10-25,156.91,156.41,157.55,155.27,21207100,156,155.75,156.9,155.37,0,,,,, 2017-10-26,157.23,157.41,157.83,156.78,17000500,156.1,155.87,156.25,154.4,0,,,,, 2017-10-27,159.29,163.05,163.6,158.7,44454200,156.27,156.58,157.05,155.9,0,,,,, 2017-10-30,163.89,166.72,168.07,163.72,44700800,157.98,162.28,161.82,157.91,0,,,,, 2017-10-31,167.9,169.04,169.65,166.94,36046800,162.11,166.29,167.31,162.62,0,,,,, 2017-11-01,169.87,166.89,169.94,165.61,33637800,167.4,169.73,170.17,166.46,0,,,,, 2017-11-02,166.6,168.11,168.5,165.28,41393400,171.25,170.06,172.27,169.01,0,,,,, 2017-11-03,174,172.5,174.26,171.12,59003700,169.94,171.1,171.2,167.57,0,,,,, 2017-11-06,172.37,174.25,174.99,171.72,34319500,175.02,174.53,177.43,173.02,0,,,,, 2017-11-07,173.91,174.81,175.25,173.6,23910939,175.26,176.04,176.63,173.19,0,,,,, 2017-11-08,174.66,176.24,176.24,174.33,24249500,175.46,176.78,177.88,175.98,0,,,,, 2017-11-09,175.11,173.86,176.09,173.15,18142151,176.03,178.32,178.35,176.06,0,,,,, 2017-11-10,175.11,174.67,175.38,174.27,25104900,177.88,176,178.59,176,0,,,,, 2017-11-13,175.11,173.78,174.5,173.4,13808088,177.1,175.96,177.17,174.61,0,,,,, 2017-11-14,173.04,171.34,173.48,171.18,23756500,176.45,175.18,174.68,172.83,0,,,,, 2017-11-15,169.97,169.08,170.32,168.38,28773400,174.66,171.17,172.04,171.59,0,,,,, 2017-11-16,171.18,171.1,171.87,170.3,23590400,170.95,168.69,169.72,169.21,0,,,,, 2017-11-17,171.04,170.24,171.39,169.83,14700364,169.88,170.16,169.89,167.29,0,,,,, 2017-11-20,170.29,169.98,170.56,169.56,16262400,169.04,168.68,169.95,167.75,0,,,,, 2017-11-21,170.78,173.14,173.7,170.78,24934100,167.63,168.19,167.52,167.31,0,,,,, 2017-11-22,173.36,174.96,175,173.05,25378100,167.48,170.01,170.56,168.69,0,,,,, 2017-11-24,175.1,174.97,175.5,174.65,14009200,169.98,173.23,173.24,172.26,0,,,,, 2017-11-27,175.05,174.09,175.08,173.34,20569300,175.14,173.03,174.64,173.95,0,,,,, 2017-11-28,174.3,173.07,174.87,171.86,26428802,173.1,176.17,174.97,173.62,0,,,,, 2017-11-29,172.63,169.48,172.92,167.16,41666400,175.29,174.47,175.68,172.91,0,,,,, 2017-11-30,170.43,171.85,172.14,168.44,41527200,173.57,169.02,173.73,169.5,0,,,,, 2017-12-01,169.95,171.05,171.67,168.5,39759300,171.29,170.63,172.72,167.64,0,,,,, 2017-12-04,172.48,169.8,172.62,169.63,32478000,169.45,170.53,172.06,167.02,0,,,,, 2017-12-05,169.06,169.64,171.52,168.4,27350200,170.69,167.75,171.52,168.47,0,,,,, 2017-12-06,167.5,169.01,170.2,166.46,28365000,168.57,169.56,170.83,167.65,0,,,,, 2017-12-07,169.03,169.32,170.44,168.91,25671296,167.48,168.86,170.54,165.83,0,,,,, 2017-12-08,170.49,169.87,171,169.63,9682891,168.93,167.57,169.23,167.39,0,,,,, 2017-12-11,169.2,170.19,170.28,168.79,5211489,169.1,169.26,169.62,169.04,0,,,,, 2017-12-12,172.15,171.7,172.39,171.46,19080200,168.9,170.68,169.54,168.46,0,,,,, 2017-12-13,172.5,172.27,173.54,172,23392600,171.34,171.37,171.72,172.67,0,,,,, 2017-12-14,172.4,172.37,173.13,171.65,9263835,172.49,172.47,172.95,172.63,0,,,,, 2017-12-15,173.63,173.8,174.15,172.46,26663449,172.48,174.06,174.17,172.98,0,,,,, 2017-12-18,174.88,176.78,177.17,174.86,20264683,173.55,173.58,174.86,172.55,0,,,,, 2017-12-19,175.03,174.54,175.39,174.09,25359695,175.28,176.27,177.86,175.63,0,,,,, 2017-12-20,174.87,174.35,175.42,173.25,23475600,176.06,175.85,176.24,176.16,0,,,,, 2017-12-21,174.17,175.01,176.02,174.1,20949900,176.34,176.1,177.14,174.01,0,,,,, 2017-12-22,174.68,175.01,175.42,174.5,16114600,176.06,175.84,177.13,174.07,0,,,,, 2017-12-26,170.8,170.57,171.47,169.68,33185500,175.91,176.84,176.57,175.57,0,,,,, 2017-12-27,170.1,170.6,170.78,169.71,21498200,171.44,170.74,172.37,170.1,0,,,,, 2017-12-28,171,171.08,171.85,170.48,16394600,170.89,170.84,171.48,169.03,0,,,,, 2017-12-29,170.52,169.34,170.58,169.31,20183057,170.67,170.07,170,169.35,0,,,,, 2018-01-02,170.16,172.26,172.3,169.26,25258100,169.18,168.12,169.16,168.72,0,,,,, 2018-01-03,172.53,172.23,174.55,171.96,29517900,168.43,170.87,170.79,167.13,0,,,,, 2018-01-04,172.54,173.03,173.47,172.08,22434600,171.4,171.75,173.21,170.41,0,,,,, 2018-01-05,173.44,175,175.37,173.05,23329000,171.22,171.54,172.31,172.08,0,,,,, 2018-01-08,174.35,174.35,175.61,173.93,17816667,173.1,175.43,175.83,173.11,0,,,,, 2018-01-09,174.55,174.33,175.06,173.41,21508400,174.65,174.98,175.99,173.19,0,,,,, 2018-01-10,173.16,174.29,174.3,173,23959900,174.94,174.56,175.86,175.57,0,,,,, 2018-01-11,174.59,175.28,175.49,174.49,17850200,173.96,175.05,174.78,174.37,0,,,,, 2018-01-12,176.18,177.08,177.1,175.67,16542441,174.61,176.1,176.77,174.58,0,,,,, 2018-01-16,177.9,176.19,179.39,176.14,29477500,175.94,176.32,177.36,176.04,0,,,,, 2018-01-17,176.15,179.05,179.15,175.07,26583872,178.08,176.79,179.31,177.3,0,,,,, 2018-01-18,179.37,179.26,180.1,178.25,31193400,177.04,179.93,180.18,175.24,0,,,,, 2018-01-19,178.61,178.46,179.58,177.41,31269600,180.48,179.91,181.39,178.36,0,,,,, 2018-01-22,177.3,177,177.78,176.6,26599800,180.46,178.73,180.02,177.87,0,,,,, 2018-01-23,177.3,177.04,179.44,176.82,31888500,178.79,179.58,179.66,177.21,0,,,,, 2018-01-24,177.25,174.17,177.3,173.2,41826863,178.18,177.92,179.22,176.96,0,,,,, 2018-01-25,174.51,171.11,174.95,170.53,40549100,177.71,173.91,177.48,174.34,0,,,,, 2018-01-26,172,171.51,172,170.06,37687500,174.44,172.2,175.46,170.33,0,,,,, 2018-01-29,170.16,167.96,170.16,167.07,50640400,172.19,169.33,172.15,168.33,0,,,,, 2018-01-30,165.53,166.97,167.37,164.7,45396600,169.16,166.41,168.81,165.04,0,,,,, 2018-01-31,166.87,167.43,168.44,166.5,31798600,164.68,164.39,165.33,163.61,0,,,,, 2018-02-01,167.16,168.07,168.62,166.76,18945656,163.77,164.72,164.71,162.71,0,,,,, 2018-02-02,166,161.53,166.7,160.88,70314930,164.46,165.42,165.55,164.58,0,,,,, 2018-02-05,159.1,157.49,163.88,156,66090446,163.61,160.45,164.75,160.29,0,,,,, 2018-02-06,154.83,163.03,163.72,154,66625484,159.02,157.1,162.65,154.09,0,,,,, 2018-02-07,163.09,159.54,163.4,159.07,50852130,153.56,160,162.87,151.4,0,,,,, 2018-02-08,160.29,155.32,161,155.03,49594129,158.68,156.36,161.15,156.49,0,,,,, 2018-02-09,157.07,155.97,157.89,150.24,66723743,157.37,154.64,160.2,152.17,0,,,,, 2018-02-12,158.5,162.71,163.89,157.51,60560145,156.26,154.9,157.47,149.54,0,,,,, 2018-02-13,161.95,164.34,164.75,161.65,32104756,157.44,159.09,161.99,155.79,0,,,,, 2018-02-14,163.04,167.37,167.54,162.88,39669178,160.12,162.59,163.45,158.96,0,,,,, 2018-02-15,169.79,172.99,173.09,169,50609595,162.84,169.28,168.79,162.54,0,,,,, 2018-02-16,172.36,172.43,174.82,171.77,39638793,169.98,174.47,173.06,171.78,0,,,,, 2018-02-20,172.05,171.85,174.26,171.42,33531012,173.87,176.14,177.16,176.15,0,,,,, 2018-02-21,172.83,171.07,174.12,171.01,35833514,176.11,177.57,178.45,178.19,0,,,,, 2018-02-22,171.8,172.6,173.95,171.71,30504116,178.94,176.14,179.34,174.24,0,,,,, 2018-02-23,173.67,175.55,175.65,173.54,33329232,176.1,174.36,177.11,175.1,0,,,,, 2018-02-26,176.35,178.97,179.39,176.21,36886432,175.84,176.99,177.88,178.26,0,,,,, 2018-02-27,179.1,178.39,180.48,178.16,38685165,177.03,181.39,180.67,176.91,0,,,,, 2018-02-28,179.26,178.12,180.62,178.05,33604574,180.9,179.72,183.7,178.15,0,,,,, 2018-03-01,178.54,175,179.77,172.66,48801970,182.93,180.68,181.41,180.04,0,,,,, 2018-03-02,172.8,176.21,176.3,172.45,38453950,178.86,178.81,181.49,173.75,0,,,,, 2018-03-05,175.21,176.82,177.74,174.52,28401366,176.7,175.21,178.03,172.11,0,,,,, 2018-03-06,177.91,176.67,178.25,176.13,23788506,176.7,175.34,176.63,172.6,0,,,,, 2018-03-07,174.94,175.03,175.85,174.27,31703462,176.2,177.48,176.17,174.74,0,,,,, 2018-03-08,175.48,176.94,177.12,175.07,23163767,173.24,176.3,175.67,173.85,0,,,,, 2018-03-09,177.96,179.98,180,177.39,31385134,173.88,175.19,175.76,174.44,0,,,,, 2018-03-12,180.29,181.72,182.39,180.21,32055405,173.95,177.59,178.35,175.56,0,,,,, 2018-03-13,182.59,179.97,183.5,179.24,31168404,177.51,180.51,180.79,178.8,0,,,,, 2018-03-14,180.32,178.44,180.52,177.81,29075469,182.09,178.08,182.27,178.93,0,,,,, 2018-03-15,178.5,178.65,180.24,178.07,22584565,181.57,179.58,181.11,180.66,0,,,,, 2018-03-16,178.65,178.02,179.12,177.62,36836456,180.5,178.88,180.93,179.37,0,,,,, 2018-03-19,177.32,175.3,177.47,173.66,32804695,179.05,178.73,179.28,177.61,0,,,,, 2018-03-20,175.24,175.24,176.8,174.94,19314039,176.85,175.07,178.71,173.36,0,,,,, 2018-03-21,175.04,171.27,175.09,171.26,35247358,174.14,174.11,176.15,174.84,0,,,,, 2018-03-22,170,168.85,172.68,168.6,41051076,173.47,169.18,173.72,170.3,0,,,,, 2018-03-23,168.39,164.94,169.92,164.94,40248954,169.55,167.72,172.41,167.59,0,,,,, 2018-03-26,168.07,172.77,173.1,166.44,36272617,169.22,162.66,168.89,162.16,0,,,,, 2018-03-27,173.68,168.34,175.15,166.92,38962839,165.89,169.37,169.45,163.19,0,,,,, 2018-03-28,166.61,165.84,169.37,164.56,41668500,168.32,165.71,171.74,163.97,0,,,,, 2018-03-29,167.17,167.14,171.09,166.26,38398500,167.35,165.61,168.6,163.11,0,,,,, 2018-04-02,166,166.04,168.29,163.84,37586800,166.44,166.39,171.05,164.16,0,,,,, 2018-04-03,167,167.74,168.1,164.25,30278000,164.74,165.94,167.75,164.18,0,,,,, 2018-04-04,164.25,170.95,171.35,164.14,34605500,165.12,165.36,167.6,163.23,0,,,,, 2018-04-05,171.92,172.14,173.56,171.42,26933200,163.19,170.59,169.89,164.26,0,,,,, 2018-04-06,170.31,167.73,171.82,167.55,35005300,168.86,170.81,172.5,170.39,0,,,,, 2018-04-09,169.23,169.4,172.43,169.2,29017700,170.55,170.54,172.59,169.97,0,,,,, 2018-04-10,172.34,172.58,173.33,170.87,28408600,170.88,171.45,174.22,171.45,0,,,,, 2018-04-11,171.57,171.78,173.25,171.04,22431600,173.39,173.49,174.99,171.21,0,,,,, 2018-04-12,172.74,173.47,174.33,172.38,22889300,174.11,170.93,174.34,173.35,0,,,,, 2018-04-13,174.11,174.06,175.16,173.18,25124300,174.11,174.98,173.88,173.37,0,,,,, 2018-04-16,174.36,175.14,175.51,174.16,21578400,176.53,176.33,177.44,175.31,0,,,,, 2018-04-17,175.81,177.56,178.25,175.73,26605400,175.96,176.68,176.38,175.16,0,,,,, 2018-04-18,177.13,177.16,178.13,176.2,20754500,177.35,178.76,179.56,178.14,0,,,,, 2018-04-19,173.09,172.14,174.72,172,34808800,176.13,181.04,179.84,174.94,0,,,,, 2018-04-20,169.94,165.08,170.56,164.79,65491100,177.33,171.74,176.66,174.85,0,,,,, 2018-04-23,166.19,164.61,166.28,163.46,36515500,172.56,167.31,171.32,166.95,0,,,,, 2018-04-24,165.03,162.31,165.69,160.6,33692000,167.91,165.45,167.47,162.37,0,,,,, 2018-04-25,162,163.02,164.78,161.79,28382100,163.43,159.68,163.92,157.84,0,,,,, 2018-04-26,163.49,163.59,165.09,162.74,27963000,161.67,159.22,162.06,157.98,0,,,,, 2018-04-27,163.37,161.7,163.7,160.01,35655800,157.56,160.57,161.93,158.75,0,,,,, 2018-04-30,161.51,164.63,166.62,161.22,42427400,159.88,159.16,161.08,157.66,0,,,,, 2018-05-01,165.77,168.45,168.55,164.64,53569400,160.41,161.01,163.69,158.92,0,,,,, 2018-05-02,174.56,175.89,177.07,173.13,66539400,162.42,168,166.6,161.79,0,,,,, 2018-05-03,175.2,176.21,176.82,173.77,34068200,171.28,174.43,174.55,171.19,0,,,,, 2018-05-04,177.57,183.12,183.54,177.49,56201300,175.65,177.13,177.37,177.2,0,,,,, 2018-05-07,184.47,184.45,186.95,184.04,42451400,179.64,186.84,186.35,181.35,0,,,,, 2018-05-08,184.28,185.34,185.5,182.96,28402800,186.07,189.44,190.73,187.99,0,,,,, 2018-05-09,185.83,186.64,186.68,184.51,23211200,188.31,190.22,192.52,187.78,0,,,,, 2018-05-10,187.02,189.31,189.64,186.93,27989300,189.81,190.53,191.48,189.07,0,,,,, 2018-05-11,189.49,188.59,190.06,187.45,26212200,191.47,192.25,193.11,191.41,0,,,,, 2018-05-14,189.01,188.15,189.53,187.86,20778800,192.3,189.99,192.55,190.55,0,,,,, 2018-05-15,186.78,186.44,187.07,185.1,23695200,193.02,192.09,193.35,190.94,0,,,,, 2018-05-16,186.07,188.18,188.46,186,19183100,189.87,190.01,188.34,184.87,0,,,,, 2018-05-17,188,186.99,188.91,186.36,17294000,188.21,188.73,189.45,186.24,0,,,,, 2018-05-18,187.19,186.31,187.81,186.13,18297700,187.28,186.25,186.02,185.64,0,,,,, 2018-05-21,188,187.63,189.27,186.91,18400800,186.54,186.14,187.97,183.42,0,,,,, 2018-05-22,188.38,187.16,188.88,186.78,15240700,187.69,185.52,186.51,185.87,0,,,,, 2018-05-23,186.35,188.36,188.5,185.76,19467900,186.77,186.81,186.57,185.83,0,,,,, 2018-05-24,188.77,188.15,188.84,186.21,20401000,183.39,186.92,187.54,184.53,0,,,,, 2018-05-25,188.23,188.58,189.65,187.65,17461000,186.78,187.66,188.39,185.24,0,,,,, 2018-05-29,187.6,187.9,188.75,186.87,22369000,187.21,185.1,187.12,185.85,0,,,,, 2018-05-30,187.72,187.5,188,186.78,18690500,184.88,187.88,187.96,187.25,0,,,,, 2018-05-31,187.22,186.87,188.23,186.14,27482800,186.53,185.46,186.92,186.7,0,,,,, 2018-06-01,187.99,190.24,190.26,187.75,23250400,186.09,185.88,188.24,185.69,0,,,,, 2018-06-04,191.64,191.83,193.42,191.35,26132000,186.8,188.74,188.87,187.25,0,,,,, 2018-06-05,193.07,193.31,193.94,192.36,21566000,189.18,190.87,191.87,190.14,0,,,,, 2018-06-06,193.63,193.98,194.08,191.92,20933600,192.14,193.01,194.57,192.36,0,,,,, 2018-06-07,194.14,193.46,194.2,192.34,21347200,194.88,194.72,194.94,193.62,0,,,,, 2018-06-08,191.17,191.7,192,189.77,26522000,196.06,194.9,195.26,193.87,0,,,,, 2018-06-11,191.35,191.23,191.97,190.21,16657694,193.11,193.61,193.72,190.66,0,,,,, 2018-06-12,191.38,191.69,191.71,191.15,592327,192.71,191.57,192.67,191.08,0,,,,, 2018-06-13,192.42,190.7,192.88,190.46,17996551,191.26,191.49,191.27,190.74,0,,,,, 2018-06-14,191.55,190.8,191.57,190.22,21491500,191.06,191.02,192.5,190.71,0,,,,, 2018-06-15,190.03,188.84,190.16,188.26,61289600,191.75,189.93,191.52,190.13,0,,,,, 2018-06-18,187.88,188.74,189.22,187.2,14842280,189.42,188.94,190.38,187.24,0,,,,, 2018-06-19,185.14,185.69,186.32,183.45,29258908,188.08,187.16,188.34,186.2,0,,,,, 2018-06-20,186.35,186.5,187.2,185.74,17220270,185.59,184.65,185.05,183.14,0,,,,, 2018-06-21,187.25,185.46,188.35,184.95,23293447,184.78,184.86,185.77,183.58,0,,,,, 2018-06-22,186.12,184.92,186.15,184.7,27104300,185.31,184.15,186.85,183.73,0,,,,, 2018-06-25,183.4,182.17,184.92,180.73,31453900,184.88,183.9,184.89,183.74,0,,,,, 2018-06-26,182.99,184.43,186.53,182.54,21720072,182.14,182.21,184.86,180.01,0,,,,, 2018-06-27,185.23,184.16,187.28,184.03,25037500,181.73,182.68,185.41,181.33,0,,,,, 2018-06-28,184.1,185.5,186.21,183.8,17356600,183.65,182.1,186.66,182.13,0,,,,, 2018-06-29,186.29,185.11,187.18,182.91,20307144,183.44,184.43,186.03,183.67,0,,,,, 2018-07-02,183.82,187.18,187.3,183.42,17703000,186.03,184.65,187.02,182.92,0,,,,, 2018-07-03,187.79,186.88,187.95,186.32,3194067,184.4,187.47,187.46,184.93,0,,,,, 2018-07-05,185.26,185.4,186.41,184.28,16581500,187.12,187.82,188.57,185.44,0,,,,, 2018-07-06,185.42,187.64,187.84,185.3,10807699,186.47,187.61,188.29,185.45,0,,,,, 2018-07-09,189.5,190.58,190.68,189.3,16856492,186.59,187.8,188.5,185.71,0,,,,, 2018-07-10,190.71,190.35,191.28,190.18,15847700,189.04,191.08,189.68,190.44,0,,,,, 2018-07-11,188.5,189.22,189.78,188.3,2374609,191.51,190.74,192.07,190.68,0,,,,, 2018-07-12,188.5,190.13,190.13,189.35,1077497,191.24,191.94,191.5,190.13,0,,,,, 2018-07-13,191.08,191.33,191.84,190.9,12513900,190.35,190.94,191.02,190.79,0,,,,, 2018-07-16,191.52,190.91,192.65,190.42,15028000,190.77,192.51,191.88,191.66,0,,,,, 2018-07-17,189.75,189.98,190.23,189.61,774220,192.24,191.23,193.55,191.8,0,,,,, 2018-07-18,191.78,190.4,191.8,189.93,13492919,191.99,191.24,191.3,189.98,0,,,,, 2018-07-19,189.69,192.41,192.55,189.75,12449495,192.02,190.43,192.31,190.7,0,,,,, 2018-07-20,191.78,191.44,192.43,190.17,20676200,189.81,192.7,191.76,189.94,0,,,,, 2018-07-23,190.68,191.67,191.9,189.56,11758183,191.67,191.36,192.97,189.06,0,,,,, 2018-07-24,192.45,193,193.66,192.05,18339825,190.44,192.16,192.23,188.77,0,,,,, 2018-07-25,193.06,194.82,194.85,192.43,14643140,192.64,192.11,192.72,191.64,0,,,,, 2018-07-26,194.61,194.95,195.96,193.61,8492249,191.44,194.51,193.64,191.94,0,,,,, 2018-07-27,194.99,193.77,195.16,193.13,6651708,194.78,194.84,196.22,193.23,0,,,,, 2018-07-30,191.9,189.91,192.2,189.07,20996100,195.53,194.84,195.86,193.75,0,,,,, 2018-07-31,190.3,190.28,191.01,189.91,3959702,193.03,191.92,193.56,191.07,0,,,,, 2018-08-01,199.13,201.5,201.76,197.31,64288388,190.51,190.09,191.25,190.17,0,,,,, 2018-08-02,200.58,207.39,208.38,200.35,62344400,196.37,197.68,199.6,194.95,0,,,,, 2018-08-03,207.03,206.1,207.35,205.49,3982970,199.39,204.96,204.96,198.44,0,,,,, 2018-08-06,208,209.07,209.25,207.07,25398800,204.76,207.35,207.64,206.48,0,,,,, 2018-08-07,209.32,207.11,209.5,206.76,25550200,209.61,213.33,211.88,208.6,0,,,,, 2018-08-08,206.05,207.25,207.81,204.52,20036697,213.28,210.7,213.55,210.43,0,,,,, 2018-08-09,207.28,208.88,209.78,207.2,23469200,211.05,209.66,211.92,208.58,0,,,,, 2018-08-10,207.36,207.53,209.09,206.67,22841593,210.98,211.61,212.97,209.37,0,,,,, 2018-08-13,207.7,208.87,210.95,207.7,24273806,207.84,209.35,210.56,209.44,0,,,,, 2018-08-14,210.16,209.75,210.56,208.26,20705400,207.96,208.36,211.83,209.8,0,,,,, 2018-08-15,209.22,208.85,209.98,208.33,10802689,208.36,210.2,210.95,206.9,0,,,,, 2018-08-16,211.75,213.32,213.81,211.47,26729382,208.98,209.12,211.45,207.6,0,,,,, 2018-08-17,213.44,217.58,217.95,213.16,35050600,210.88,212.03,210.77,209.21,0,,,,, 2018-08-20,218.1,215.25,219.18,215.22,14817804,212.98,215.76,214.08,212.03,0,,,,, 2018-08-21,216.8,215.04,217.19,214.02,26149639,218.31,216.19,218.7,214.91,0,,,,, 2018-08-22,214.1,216.01,216.36,213.84,7922863,219.73,216.44,218.12,216.42,0,,,,, 2018-08-23,214.65,216.38,217.04,214.6,12979004,214.31,218.33,217.85,214.58,0,,,,, 2018-08-24,216.6,216.16,216.9,215.11,18469900,215,219.15,219.16,215.49,0,,,,, 2018-08-27,217.15,217.94,218.73,216.33,18303719,214.17,214.4,217.26,215.31,0,,,,, 2018-08-28,219.01,219.7,220.54,218.92,22753800,216.03,215.55,219.42,216.36,0,,,,, 2018-08-29,220.15,222.98,223.49,219.41,27147200,217.22,219.53,219.05,218.86,0,,,,, 2018-08-30,223.25,225.03,228.26,222.4,46900744,220.77,221.3,222.11,218.92,0,,,,, 2018-08-31,226.51,227.63,228.87,226,43253400,222.65,225.98,228.19,222.35,0,,,,, 2018-09-04,228.41,228.36,229.18,226.63,27374300,226.88,229.24,229.37,225.54,0,,,,, 2018-09-05,228.99,228.4,229.67,225.1,20197285,229.76,229.02,230.45,228.45,0,,,,, 2018-09-06,226.23,223.1,227.35,221.3,34290000,230.6,231.26,231.58,228.21,0,,,,, 2018-09-07,221.85,221.3,225.37,220.71,37515200,229.81,225.61,230.26,224,0,,,,, 2018-09-10,220.95,218.44,221.85,216.47,22074367,224.24,222.23,228.06,221.69,0,,,,, 2018-09-11,218.01,223.25,223.93,216.56,18162369,221.65,219.08,222.86,216.61,0,,,,, 2018-09-12,224.94,221.07,225,219.84,49241700,215.84,220.97,223.31,214.44,0,,,,, 2018-09-13,223.52,227.56,228.35,222.58,23011766,222.11,217.07,222.45,216.68,0,,,,, 2018-09-14,225.75,223.84,226.84,222.52,31902700,222.48,225.6,225.49,219.08,0,,,,, 2018-09-17,222.15,217.88,222.95,217.27,36835800,223.38,223.58,224.79,220.39,0,,,,, 2018-09-18,217.79,218.24,221.85,217.12,31277024,222.09,218.74,221.78,217.47,0,,,,, 2018-09-19,218.5,218.37,219.62,215.3,27108984,217.9,217.93,221.3,216.9,0,,,,, 2018-09-20,220.24,220.03,222.28,219.15,23082624,217.17,217.49,219.15,215.66,0,,,,, 2018-09-21,220.78,219.98,221.36,219.8,12441843,218.23,217.13,220.12,217.29,0,,,,, 2018-09-24,216.82,220.79,221.25,216.63,23752841,217.05,219.18,220.08,219.87,0,,,,, 2018-09-25,219.75,222.14,222.82,219.71,12524344,215.35,219.22,220.21,217.73,0,,,,, 2018-09-26,221,222.69,223.75,221,5197697,217.11,221.37,222.74,218.9,0,,,,, 2018-09-27,223.82,224.95,226.44,223.54,29744200,219.97,221.6,222.76,219.43,0,,,,, 2018-09-28,224.79,225.74,225.84,224.02,22889300,223.26,224.88,225.89,222.55,0,,,,, 2018-10-01,227.95,227.26,229.42,226.35,23579300,225.52,225.54,225.4,226.49,0,,,,, 2018-10-02,227.25,229.42,229.56,226.63,9927607,228.04,228.95,229.91,227.61,0,,,,, 2018-10-03,230.05,232.07,233.47,229.78,28563300,229.62,231.73,231.72,229.35,0,,,,, 2018-10-04,230.78,227.99,232.35,226.73,31980700,229.55,235.27,235.38,230.66,0,,,,, 2018-10-05,227.96,224.29,228.25,220.58,33305860,233.22,228.9,235.61,228.32,0,,,,, 2018-10-08,222.21,223.77,224.8,220.2,26164656,230.09,228.59,231.01,224.94,0,,,,, 2018-10-09,223.64,226.87,227.27,222.25,26873300,225.19,222.48,226.49,220.53,0,,,,, 2018-10-10,225.46,223.31,226.35,222.56,6422543,225.3,226.5,227.83,220.25,0,,,,, 2018-10-11,214.52,214.45,219.48,212.32,48763401,224.69,223.92,224.76,219.71,0,,,,, 2018-10-12,220.42,222.11,222.88,216.84,34974829,215.24,211.31,219.6,212.81,0,,,,, 2018-10-15,221.16,217.36,221.83,217.27,26434984,216.58,221.46,220.1,213.95,0,,,,, 2018-10-16,218.93,222.15,222.99,216.76,28815000,218.22,213.13,219.97,213.78,0,,,,, 2018-10-17,222.3,220.47,222.6,219.83,5812988,217.85,217.74,219.58,213.51,0,,,,, 2018-10-18,217.86,216.02,219.74,213,32425100,221.95,220.48,221.27,217.96,0,,,,, 2018-10-19,218.06,219.31,221.26,217.43,32499884,217.07,217.77,219.21,215.18,0,,,,, 2018-10-22,219.79,220.65,223.36,218.94,28760700,217.94,217.36,220.45,217.57,0,,,,, 2018-10-23,215.83,217.8,218.07,215.3,3316070,219.23,220.22,222.8,217.64,0,,,,, 2018-10-24,222.6,214.91,224.23,214.9,33843567,216.58,216.83,220.19,214.48,0,,,,, 2018-10-25,217.71,219.8,221.38,216.75,29113300,219.59,216.19,223.47,218.98,0,,,,, 2018-10-26,215.9,216.3,220.19,212.67,47231500,218.33,217.18,220.92,216.12,0,,,,, 2018-10-29,219.19,218.72,219.69,218.01,10265315,219.26,216.86,223.85,212.71,0,,,,, 2018-10-30,211.15,213.3,215.18,209.27,32614452,219.26,216.93,219.46,217.59,0,,,,, 2018-10-31,216.88,218.86,220.45,216.64,32317728,215.11,216.17,217.27,208.85,0,,,,, 2018-11-01,219.05,219.81,220,216.81,16468994,214.99,218.88,218.07,217.32,0,,,,, 2018-11-02,209.55,207.26,213.65,206.8,36183428,219.13,217.6,218.67,214.96,0,,,,, 2018-11-05,204.3,201.59,204.39,198.17,61764462,214.56,214.77,216.14,208.98,0,,,,, 2018-11-06,201.92,203.77,204.72,201.69,31811000,207.14,206.35,208.33,200.78,0,,,,, 2018-11-07,205.97,205.36,206.19,204.13,8398674,201.44,201.32,202.52,199.63,0,,,,, 2018-11-08,209.98,208.49,210.12,206.75,25344133,202.43,202.78,203.77,198.18,0,,,,, 2018-11-09,205.55,204.47,206.01,202.26,34329353,207.04,202.79,203.81,204.38,0,,,,, 2018-11-12,199,194.17,199.85,193.79,51032000,206.7,202.61,205.02,198.86,0,,,,, 2018-11-13,191.63,196.37,197.18,191.45,21829900,201.17,200.07,202.81,198.45,0,,,,, 2018-11-14,193.9,186.8,194.48,185.93,57382417,195.69,195.29,196.91,189.58,0,,,,, 2018-11-15,188.39,191.41,191.97,186.9,46420200,192.42,186.73,195.24,183.32,0,,,,, 2018-11-16,190.5,193.53,194.97,189.46,36208500,188.96,187.72,189.04,184.6,0,,,,, 2018-11-19,190,185.91,190.7,185.81,20669307,189.59,190.39,191.58,188.18,0,,,,, 2018-11-20,178.37,176.98,181.47,175.52,67783725,185.45,186.71,189.78,183.18,0,,,,, 2018-11-21,179.73,178.25,180.27,177.08,22320994,183.52,178.63,185.3,175.1,0,,,,, 2018-11-23,174.94,176.37,176.58,174,5075469,177.51,174.62,179.22,173.3,0,,,,, 2018-11-26,174.24,174.62,174.95,170.26,44738600,172.59,174.75,174.71,171.61,0,,,,, 2018-11-27,171.51,173.85,174.76,170.88,28068437,176.57,171.76,170.13,170.37,0,,,,, 2018-11-28,176.73,180.94,181.29,174.93,46062500,171.59,168.78,171.06,167.92,0,,,,, 2018-11-29,182.66,179.55,182.8,177.7,41638500,173.98,181.38,178.16,172.63,0,,,,, 2018-11-30,180.29,178.58,180.33,177.03,39494504,177.52,179.91,181.36,175.3,0,,,,, 2018-12-03,184.46,184.82,184.94,181.21,40653600,180.38,182.54,181.87,176.37,0,,,,, 2018-12-04,180.95,176.69,182.39,176.27,41185200,186.77,185.54,187.47,181.77,0,,,,, 2018-12-06,171.76,174.72,174.78,170.42,42802500,186.34,180.53,184.82,183.36,0,,,,, 2018-12-07,173.49,173.91,174.36,172.57,3276107,182.15,178.1,179.69,175.16,0,,,,, 2018-12-10,165,169.6,170.09,163.73,61902891,175.24,178.72,179.75,174.31,0,,,,, 2018-12-11,171.66,168.63,171.77,167,45933509,168.19,169.62,171.72,166.8,0,,,,, 2018-12-12,170.4,169.1,171.91,169.02,35427070,169.34,171.92,171.77,166.17,0,,,,, 2018-12-13,170.49,172.15,172.4,169.55,6895134,166.58,166.69,170,164.83,0,,,,, 2018-12-14,169,165.39,169.08,165.29,32747992,174.14,168.1,171.48,166.25,0,,,,, 2018-12-17,165.45,163.94,168.35,162.73,43336600,168.11,166.63,167.01,165.42,0,,,,, 2018-12-18,165.38,166.07,167.53,164.39,33795000,168.99,166.53,166.87,161.37,0,,,,, 2018-12-19,166,160.89,167.45,159.09,48889400,166.23,166.3,167.39,163.26,0,,,,, 2018-12-20,160.4,156.83,162.11,155.3,64747872,166.33,162.56,165.95,161.53,0,,,,, 2018-12-21,156.86,150.73,158.15,149.63,95057111,160.59,158.26,161.7,154.02,0,,,,, 2018-12-24,148.15,146.83,151.55,146.59,37169200,155.21,152.61,160.85,151.46,0,,,,, 2018-12-26,148.3,157.17,157.23,146.72,58226949,148.14,142.68,150.9,144.2,0,,,,, 2018-12-27,155.84,156.15,156.71,150.07,51713324,145.1,150.52,154.71,141.9,0,,,,, 2018-12-28,157.5,156.23,158.52,154.55,42232500,148.94,151.98,152.29,143.94,0,,,,, 2018-12-31,158.53,157.8,159.35,156.51,14566401,157.81,152.63,156.1,151.03,0,,,,, 2019-01-02,154.89,154.83,155.53,154.23,4024716,157.44,159.13,156.83,156.17,0,,,,, 2019-01-03,143.98,142.19,145.71,142,91265866,158.9,158.21,157.69,154.96,0,,,,, 2019-01-04,144.53,148.26,148.55,143.8,58565100,147.99,147.73,148.61,147.78,0,,,,, 2019-01-07,148.7,147.93,148.83,145.9,54737208,145.5,148.63,148.82,145.89,0,,,,, 2019-01-08,149.56,150.48,150.72,148.52,20695673,145.2,146.71,145.64,145.76,0,,,,, 2019-01-09,151.29,153.31,154.53,149.63,45047000,148.81,150.07,149.94,147.95,0,,,,, 2019-01-10,152.5,152.13,152.79,150.86,12180115,150.32,148.55,152.18,148.94,0,,,,, 2019-01-11,152.88,152.29,153.7,151.51,26928911,151.79,155.27,155.91,150.51,0,,,,, 2019-01-14,150.85,150,151.27,149.22,32397400,153.54,152.42,153.4,151.01,0,,,,, 2019-01-15,150.27,153.07,153.39,150.05,28656992,155.1,152.93,153.41,150.35,0,,,,, 2019-01-16,153.08,154.94,155.88,153,30551100,153.92,154.16,153.85,150.47,0,,,,, 2019-01-17,154.2,155.86,157.66,153.26,29627300,156.13,156.64,156.1,157.12,0,,,,, 2019-01-18,157.5,156.82,157.87,155.98,33425545,155.55,158.83,158,154.92,0,,,,, 2019-01-22,156.41,154.94,156.73,154.85,4077240,155.96,162.18,162.76,156.62,0,,,,, 2019-01-23,154.15,153.16,155.13,151.7,15560307,156.24,154.66,159.02,155.71,0,,,,, 2019-01-24,154.11,152.7,154.48,151.74,23306920,155.97,155.06,157.34,154.13,0,,,,, 2019-01-25,155.48,157.76,158.13,154.32,33522328,156.08,152.94,155.95,152.56,0,,,,, 2019-01-28,155.79,156.3,156.33,153.67,26192058,159.38,154.67,156.27,153.32,0,,,,, 2019-01-29,156.25,154.68,158.13,154.11,40841800,157.23,156.32,156.94,153.99,0,,,,, 2019-01-30,163.25,165.25,166.15,160.23,61053349,155.44,159.71,157.68,154.28,0,,,,, 2019-01-31,166.11,166.44,169,164.56,40649000,160.45,162.24,165.01,157.96,0,,,,, 2019-02-01,166.96,166.52,168.98,165.93,32647100,164.87,168.44,168.74,164.19,0,,,,, 2019-02-04,167.41,170.93,171.37,167.28,19374941,168.45,168.22,171.06,166.78,0,,,,, 2019-02-05,172.86,174.18,175.08,172.36,36078391,168.98,171.79,173.6,169.92,0,,,,, 2019-02-06,174.65,174.24,175.57,172.85,28220700,173.88,176.34,177.38,175.64,0,,,,, 2019-02-07,172.4,170.94,173.94,170.34,31688100,177.06,177.13,179.15,176.87,0,,,,, 2019-02-08,168.99,170.41,170.66,168.42,23802100,175.85,176.31,178.24,174.03,0,,,,, 2019-02-11,171.05,169.43,171.21,169.25,20946907,171.72,172.36,175.15,171.82,0,,,,, 2019-02-12,170.1,170.89,171,169.7,22234864,170.34,170.48,171.67,171.31,0,,,,, 2019-02-13,171.39,170.18,172.48,169.92,22464000,170.71,169.41,171.08,168.57,0,,,,, 2019-02-14,169.71,170.8,171.26,169.38,21835747,172.26,168.78,171.79,167.88,0,,,,, 2019-02-15,171.25,170.38,171.7,169.9,13920605,169.18,169.2,168.44,168.02,0,,,,, 2019-02-19,169.71,170.93,171.44,169.49,18962100,170.1,170.08,169.27,169.09,0,,,,, 2019-02-20,171.19,172.03,173.32,171,22847976,168.9,171.67,170.06,167.11,0,,,,, 2019-02-21,171.8,171.06,172.37,170.3,17243100,170.63,169.27,171.67,169.06,0,,,,, 2019-02-22,171.58,172.41,172.66,171.38,5727821,168.12,171.47,170.55,170.07,0,,,,, 2019-02-25,174.16,174.23,175.87,173.95,21873358,169.97,172.97,172,171.81,0,,,,, 2019-02-26,173.71,174.3,175.29,173.17,11457980,172.09,171.39,174.51,173.11,0,,,,, 2019-02-27,173.21,174.87,175,172.73,27833089,173.42,173.21,176.42,173.43,0,,,,, 2019-02-28,174.32,173.15,174.91,172.92,28165900,171.97,174.21,175.72,173.35,0,,,,, 2019-03-01,174.28,174.97,175.15,172.89,25873500,173.06,172.59,176.03,173.7,0,,,,, 2019-03-04,175.69,175.85,177.75,173.98,27413049,174.62,173.63,175.01,173.04,0,,,,, 2019-03-05,175.94,175.79,176,174.54,8001557,177.11,174.36,177.84,174.22,0,,,,, 2019-03-06,174.67,174.52,175.49,173.94,20806901,175.52,176.31,176.45,174,0,,,,, 2019-03-07,173.87,173.14,174.44,172.03,9292758,176.14,175.33,176.77,174.5,0,,,,, 2019-03-08,170.32,172.37,172.75,169.5,18092164,173.96,174.79,174.37,172.74,0,,,,, 2019-03-11,175.49,178.73,178.98,175.35,16886547,172.05,172.1,173.19,168.85,0,,,,, 2019-03-12,180,180.91,182.67,179.37,32422800,173.26,176.76,177.23,173.41,0,,,,, 2019-03-13,182.25,181.71,183.3,180.92,31032524,177.53,178.78,180.08,177.35,0,,,,, 2019-03-14,183.9,183.73,184.1,182.57,22861109,181.91,183.03,183.65,180.51,0,,,,, 2019-03-15,184.85,186.12,187.32,183.74,38997004,183.94,184.7,185.84,183.81,0,,,,, 2019-03-18,185.8,188.02,188.39,185.79,26196000,186.17,188.41,188.87,185.86,0,,,,, 2019-03-19,188.35,186.53,188.99,185.92,27449877,187.18,190.4,190.81,188.26,0,,,,, 2019-03-20,186.23,188.16,189.49,184.73,31035231,189.86,189.59,190.78,188.66,0,,,,, 2019-03-21,190.02,195.09,196.33,189.81,50997661,189.1,189.89,192.03,187.56,0,,,,, 2019-03-22,195.34,191.05,197.69,190.78,42359300,190.62,196.94,197.37,192.71,0,,,,, 2019-03-25,191.51,188.74,191.98,186.6,43765700,194.37,193.25,199.24,190.89,0,,,,, 2019-03-26,191.66,190.88,192.88,190.16,18770391,194.66,192.81,197.36,187.7,0,,,,, 2019-03-27,188.75,188.47,189.75,186.55,29808540,193.48,191.6,194.4,190.23,0,,,,, 2019-03-28,188.95,188.72,189.55,187.53,19629537,190.38,189.47,190.13,187.1,0,,,,, 2019-03-29,189.83,189.95,190.08,188.54,23548400,190.41,187.65,189.07,187.51,0,,,,, 2019-04-01,191.64,191.24,191.68,188.38,27125963,190.27,189.56,188.69,186.5,0,,,,, 2019-04-02,191.09,194.02,194.46,191.05,22732600,189.43,190.52,188.79,187.6,0,,,,, 2019-04-03,193.25,195.35,196.5,193.15,23249700,188.85,193.66,191.76,190.52,0,,,,, 2019-04-04,194.79,196.26,196.36,194.76,8416745,190.82,194.94,194.53,191.41,0,,,,, 2019-04-05,196.45,197,197.1,195.95,18526644,193.18,197.19,196.87,194.02,0,,,,, 2019-04-08,196.42,200.1,200.22,196.34,25823746,195.82,196.88,196.47,198.19,0,,,,, 2019-04-09,200.32,199.5,202.85,199.23,33556892,196.52,201.4,198.96,196.92,0,,,,, 2019-04-10,198.68,200.62,200.74,198.18,21271672,199.59,201.13,205.01,201.43,0,,,,, 2019-04-11,200.85,198.95,201,198.44,20879100,200.39,200.72,202.62,199.95,0,,,,, 2019-04-12,199.2,197.84,200.14,196.21,18007689,201.41,201.38,204.03,200.29,0,,,,, 2019-04-15,198.58,199.29,199.83,198.01,12549328,198.13,199.28,202.03,197.75,0,,,,, 2019-04-16,199.46,199.61,201.37,199.02,15985439,200.9,196.36,200.83,197.95,0,,,,, 2019-04-17,199.54,203.13,203.38,198.61,28870908,199.23,199.73,200.8,197.88,0,,,,, 2019-04-18,203.12,203.86,204.15,202.52,20937337,200.86,201.76,202.37,198.25,0,,,,, 2019-04-22,202.83,204.53,204.94,202.34,19416500,202.28,203.92,203.04,201.12,0,,,,, 2019-04-23,204.43,207.48,207.75,203.9,22691501,202.93,206.75,205.16,203.13,0,,,,, 2019-04-24,207.36,207.31,208.48,207.05,10099099,204.35,208.74,207.87,203.81,0,,,,, 2019-04-25,206.83,205.28,207.76,205.12,18508200,207.3,209.55,208.85,207.61,0,,,,, 2019-04-26,204.9,204.3,205,202.12,18634100,207.77,208.28,208.11,207.26,0,,,,, 2019-04-29,204.4,204.61,205.97,203.86,22125400,206.85,205.58,207.33,205.01,0,,,,, 2019-04-30,203.06,200.67,203.4,199.11,46147000,204.27,204.54,206.57,203.86,0,,,,, 2019-05-01,209.88,214.52,215.31,209.23,44783639,203.92,200.27,203.89,199.41,0,,,,, 2019-05-02,209.84,209.15,212.65,208.13,31996324,206.62,209.48,212.55,206.83,0,,,,, 2019-05-03,210.89,211.75,211.83,210.23,20279657,209.83,208.97,212.23,206.45,0,,,,, 2019-05-06,204.29,207.44,208.46,203.5,23741493,211.65,212.19,213.32,211.53,0,,,,, 2019-05-07,205.88,202.86,207.42,200.83,38705800,206.24,209.74,210.45,205.57,0,,,,, 2019-05-08,201.9,203.56,205.33,201.75,16197694,207.27,207.14,209.13,201.84,0,,,,, 2019-05-09,200.4,200.72,201.68,196.68,33337421,202.91,202.67,204.93,200.7,0,,,,, 2019-05-10,197.42,197.18,198.85,192.77,37063716,200.82,201.56,201.53,198.2,0,,,,, 2019-05-13,187.71,185.72,189.48,182.85,57374000,195.51,195.95,197.28,190.59,0,,,,, 2019-05-14,186.41,188.66,189.7,185.41,35629000,187.84,185.41,190.12,183.78,0,,,,, 2019-05-15,186.27,190.24,190.38,186.02,11597920,182.13,181.41,184.84,177.42,0,,,,, 2019-05-16,189.91,190.08,192.47,188.84,29249648,180.63,184.18,187,179.71,0,,,,, 2019-05-17,186.93,189,190.9,186.76,32868900,183.55,181.67,183.2,181.84,0,,,,, 2019-05-20,183.52,183.09,184.34,180.28,36739057,183.51,185.94,187.15,184.78,0,,,,, 2019-05-21,185.22,186.6,188,184.7,28319600,181.02,183.08,183.13,181.43,0,,,,, 2019-05-22,184.66,182.78,185.71,182.55,27219410,183.69,182.87,186.38,182.15,0,,,,, 2019-05-23,179.8,179.66,180.54,177.81,31932615,181.93,182.57,184.43,182.74,0,,,,, 2019-05-24,180.2,178.97,182.13,178.62,23714686,179.95,180.68,180.9,178.36,0,,,,, 2019-05-28,178.92,178.23,180.59,177.91,27936100,177.28,173.16,181.22,179.78,0,,,,, 2019-05-29,176.42,177.76,179.35,176,20588087,179.47,177.03,179.1,178.25,0,,,,, 2019-05-30,177.95,177.9,179.23,177.75,7115869,176.23,172.07,180.99,175.33,0,,,,, 2019-05-31,176.23,175.07,177.99,175,27043584,178,176.16,178.84,174.44,0,,,,, 2019-06-03,175.6,173.3,177.92,170.27,40396069,175.86,174.84,177.46,174.88,0,,,,, 2019-06-04,175.44,179.64,179.83,174.52,30892800,174.9,173.5,176.54,173.04,0,,,,, 2019-06-05,184.28,182.54,184.99,181.14,28813671,178.09,177.25,178.2,171.77,0,,,,, 2019-06-06,183.08,185.22,185.47,182.15,18901429,183.12,181.56,185.79,178.88,0,,,,, 2019-06-07,186.51,190.32,191.92,185.78,22411514,184.53,188.62,185.8,183.78,0,,,,, 2019-06-10,191.81,192.58,195.37,191.62,26202600,186.57,192.54,192.58,186.48,0,,,,, 2019-06-11,194.86,194.81,196,193.6,23057952,193.26,197.59,199.42,194.17,0,,,,, 2019-06-12,193.95,194.19,195.97,193.38,17341831,199.65,198.24,200.43,199.14,0,,,,, 2019-06-13,194.7,194.15,196.79,193.6,18376071,199.12,199.16,201,197.5,0,,,,, 2019-06-14,191.54,192.74,193.59,190.3,18761474,199.18,200.96,202.02,198.72,0,,,,, 2019-06-17,192.9,193.89,194.96,192.17,14669100,196.87,195.79,197.8,197.3,0,,,,, 2019-06-18,196.05,198.45,200.29,195.21,26087900,195.84,197.54,197.76,194.77,0,,,,, 2019-06-19,199.68,197.87,199.88,197.31,17826904,197.09,199.46,200.31,193.85,0,,,,, 2019-06-20,200.37,199.46,200.61,198.13,20175942,200.45,199.49,201.03,197.64,0,,,,, 2019-06-21,198.8,198.78,200.85,198.15,47735300,200.53,201.43,200.24,198.33,0,,,,, 2019-06-24,198.54,198.58,200.16,198.17,18205500,201.82,201.76,202.21,198.04,0,,,,, 2019-06-25,198.43,195.57,199.26,195.29,21047200,200.38,199.89,199.92,198.35,0,,,,, 2019-06-26,197.77,199.8,200.99,197.35,25833600,200.67,198.4,198.86,196.42,0,,,,, 2019-06-27,200.29,199.74,201.57,199.57,15905065,195.71,200.85,200.07,196.61,0,,,,, 2019-06-28,198.68,197.92,199.5,197.05,31078300,199,198.6,201.18,199.78,0,,,,, 2019-07-01,203.17,201.55,204.49,200.65,24891887,197.34,198.12,199.17,197.39,0,,,,, 2019-07-02,201.41,202.73,203.13,201.36,16916300,200.16,199.17,203.96,198.83,0,,,,, 2019-07-03,203.28,204.41,204.44,202.69,11120497,200.36,200.86,203.46,200.26,0,,,,, 2019-07-05,203.35,204.23,205.08,202.9,17254400,203.3,202.21,203.19,202.68,0,,,,, 2019-07-08,200.81,200.02,201.4,198.42,25338628,203.01,204.26,204.92,202.79,0,,,,, 2019-07-09,199.2,201.27,201.27,198.81,13126284,203.39,201.85,202.82,199.97,0,,,,, 2019-07-10,201.85,203.23,203.73,201.56,17268696,199.98,201.27,201.49,199.97,0,,,,, 2019-07-11,203.31,201.75,204.39,201.71,20191800,200.18,203.08,202.83,200.64,0,,,,, 2019-07-12,202.45,203.3,204,202.2,17589800,200.69,202.19,203.95,200.22,0,,,,, 2019-07-15,204.09,205.14,205.87,204,4231088,201.92,201.28,203.77,202.35,0,,,,, 2019-07-16,204.59,205.62,206.11,204.04,5073051,203.61,204.49,204.76,203.09,0,,,,, 2019-07-17,204.05,203.35,205.09,203.27,14107500,204.6,204.79,207.29,204.39,0,,,,, 2019-07-18,204,205.66,205.88,203.7,18540600,204.98,204.11,204.64,203.43,0,,,,, 2019-07-19,205.79,202.59,206.5,202.36,20929300,205.4,205.58,206.34,203.36,0,,,,, 2019-07-22,203.65,207.22,207.23,203.61,22277900,204.48,205.24,206.48,204.27,0,,,,, 2019-07-23,208.46,208.84,208.91,207.29,17961600,205.06,205.24,206.81,204.24,0,,,,, 2019-07-24,207.67,208.67,209.15,207.17,14974700,206.35,208.74,209.69,205.71,0,,,,, 2019-07-25,208.89,207.02,209.24,206.73,13889000,208.57,209.91,210.33,207.44,0,,,,, 2019-07-26,207.48,208.14,209.73,207.14,14760927,208.9,207.21,209.55,207.49,0,,,,, 2019-07-29,208.46,209.68,210.64,208.44,21560600,208.38,209.73,210.08,207.47,0,,,,, 2019-07-30,208.76,208.78,210.16,207.32,25062113,209.75,208.2,211.35,209.06,0,,,,, 2019-07-31,216.42,216.98,221.37,216.18,41699612,210.05,208.99,210.51,208.22,0,,,,, 2019-08-01,213.9,208.43,218.03,206.74,53891700,214.62,216.1,219.34,215,0,,,,, 2019-08-02,205.53,204.02,206.43,201.63,38688200,214.88,212.62,219.9,210.91,0,,,,, 2019-08-05,197.99,193.34,198.65,192.58,52393000,210.16,206.4,212.51,205.03,0,,,,, 2019-08-06,196.31,197,198.07,194.04,35824800,200.46,197.3,202.61,192.95,0,,,,, 2019-08-07,195.41,199.04,199.56,193.82,33300300,195.53,193.27,199.16,192.06,0,,,,, 2019-08-08,200.2,202.3,202.46,199.39,17789625,192.72,192.42,196.1,189.51,0,,,,, 2019-08-09,201.3,202.24,202.5,199.3,15274863,195.26,197.23,197.79,192.8,0,,,,, 2019-08-12,199.62,200.48,202.05,199.15,22474900,195.14,198.91,197.14,195.02,0,,,,, 2019-08-13,201.02,208.97,212.14,200.48,44120719,198.28,199.98,199.57,199.23,0,,,,, 2019-08-14,203.16,202.75,206.44,202.59,36547400,198.83,206.83,208.99,196.94,0,,,,, 2019-08-15,203.46,201.74,205.14,199.67,27227400,203.06,205.49,208.07,204.56,0,,,,, 2019-08-16,204.28,206.5,207.16,203.84,27620400,203.27,202,205.62,202.33,0,,,,, 2019-08-19,210.62,210.35,212.73,210.03,24413600,205.39,207,208.14,207.22,0,,,,, 2019-08-20,210.88,210.36,213.35,210.32,26884300,209.5,209.74,215.05,209.93,0,,,,, 2019-08-21,210.62,212.64,213.65,211.6,21564747,213.26,210.87,216.4,213.1,0,,,,, 2019-08-22,213.19,212.46,214.44,210.75,22253700,211.46,213.98,216.26,211.92,0,,,,, 2019-08-23,209.43,202.64,212.05,201,46818000,214.51,215.02,216.32,213.82,0,,,,, 2019-08-26,205.86,205.96,207.19,205.06,20820147,214.17,205.07,214.21,206.06,0,,,,, 2019-08-27,207.86,204.16,208.55,203.53,25873300,211.89,207.32,207.86,205.2,0,,,,, 2019-08-28,204.1,205.53,205.72,203.32,14311648,209.38,204.41,211.21,202.19,0,,,,, 2019-08-29,208.5,209.01,209.32,206.66,20990500,204.84,207.47,201.69,202.97,0,,,,, 2019-08-30,210.16,208.74,210.45,207.2,19540438,205.51,208.01,208.38,203.7,0,,,,, 2019-09-03,206.43,205.7,206.98,204.22,20059574,207.94,210.11,207.85,203.77,0,,,,, 2019-09-04,208.39,207.64,208.73,207.32,4494853,206.97,204.36,207.02,204.52,0,,,,, 2019-09-05,212,213.28,213.97,211.51,23913700,207.34,207.65,206.33,205.51,0,,,,, 2019-09-06,214.05,213.26,214.41,212.51,17671839,210.28,212.05,211.89,209.3,0,,,,, 2019-09-09,214.84,216.31,216.44,214.42,11909588,213.83,211.59,213.19,216.02,0,,,,, 2019-09-10,213.86,214.66,215.8,211.71,23678902,216.62,217.94,217.21,214.38,0,,,,, 2019-09-11,218.07,223.59,223.71,217.73,43590900,213.03,218.22,216.54,214.33,0,,,,, 2019-09-12,224.8,223.09,226.42,222.86,32036300,217.47,222.51,226.1,218.51,0,,,,, 2019-09-13,220,218.75,220.79,217.03,37382340,225.42,224.43,225.83,222.29,0,,,,, 2019-09-16,217.73,219.9,220.13,217.56,21158100,222.41,223.08,225.12,219.42,0,,,,, 2019-09-17,219.96,220.7,220.82,219.12,18318700,220.57,220.66,223.27,220.55,0,,,,, 2019-09-18,221.06,221.62,222.52,220.68,9452541,221.81,221.82,221.68,220.08,0,,,,, 2019-09-19,222.01,221.42,223.76,220.37,17804981,221.29,223.98,222.43,220.05,0,,,,, 2019-09-20,221.38,219.41,222.56,217.48,25814041,224.06,222.15,223.31,219.97,0,,,,, 2019-09-23,218.95,218.72,219.84,217.65,19165500,220.47,221.38,220.78,217.2,0,,,,, 2019-09-24,221.03,217.68,222.49,217.19,31190800,218.18,219.93,220.33,219.23,0,,,,, 2019-09-25,218.55,221.03,221.5,217.14,21417645,221.59,215.96,220.25,215.98,0,,,,, 2019-09-26,220,219.89,220.94,218.83,18833500,218.78,218.9,220.8,213.63,0,,,,, 2019-09-27,220.54,218.82,220.96,217.28,25352000,218.16,219.45,218.97,218.22,0,,,,, 2019-09-30,220.9,223.97,224.58,220.79,25977400,218.17,218.9,218.51,217.12,0,,,,, 2019-10-01,225.07,224.59,228.22,224.2,34805800,220.04,221.73,224.08,219.1,0,,,,, 2019-10-02,223.06,218.96,223.58,217.93,32026129,224.31,223.83,226.78,222.4,0,,,,, 2019-10-03,218.43,220.82,220.96,215.13,30352686,223.17,218.88,224.26,219.85,0,,,,, 2019-10-04,225.64,227.01,227.49,223.89,32353046,217.72,222.7,222.76,217.53,0,,,,, 2019-10-07,226.27,227.06,229.93,225.84,30576500,224.37,222.14,226.9,221.63,0,,,,, 2019-10-08,225.82,224.4,228.06,224.33,27955000,226.7,226.27,227.76,225.21,0,,,,, 2019-10-09,227.03,227.03,227.79,225.64,18692600,226.9,225.94,229.54,225.12,0,,,,, 2019-10-10,227.93,230.09,230.44,227.3,28253400,226.88,227.86,228.81,225.57,0,,,,, 2019-10-11,232.95,236.21,237.64,232.31,41698900,228.52,230.37,231.43,229.18,0,,,,, 2019-10-14,234.9,235.87,238.13,234.67,24106900,232.54,235.32,235.93,232,0,,,,, 2019-10-15,236.39,235.32,237.65,234.88,21840000,236.5,237.84,237.74,233.38,0,,,,, 2019-10-16,233.37,234.37,235.24,233.2,18475800,237.77,239.11,239.85,237.98,0,,,,, 2019-10-17,235.09,235.28,236.15,233.52,16896300,237.12,238.29,237.04,238.55,0,,,,, 2019-10-18,234.59,236.41,237.58,234.29,24358400,237,239.09,238.07,233.87,0,,,,, 2019-10-21,237.52,240.51,240.99,237.48,21469687,235.59,235.92,238.78,234.21,0,,,,, 2019-10-22,241.16,239.96,242.2,239.62,20573400,237.49,240.66,239.38,237.17,0,,,,, 2019-10-23,242.1,243.18,243.24,241.22,18957200,239.2,241.17,240.73,238.92,0,,,,, 2019-10-24,244.51,243.58,244.8,241.81,17318800,242.64,243.12,243.89,241.32,0,,,,, 2019-10-25,243.16,246.58,246.73,242.88,18330500,247.59,243.53,245.06,241.61,0,,,,, 2019-10-28,247.42,248.58,248.65,246.72,7881323,243.58,249.14,247.51,243.02,0,,,,, 2019-10-29,248.97,243.29,249.75,242.57,35660100,247.96,250.21,247.22,246.79,0,,,,, 2019-10-30,244.76,243.26,245.3,241.21,30950600,250.04,246.91,250.52,245.64,0,,,,, 2019-10-31,247.24,248.76,249.17,243.26,34684752,247.44,244.71,246.9,242.96,0,,,,, 2019-11-01,249.54,255.82,255.93,249.16,37738700,248.19,248.47,251.12,243.41,0,,,,, 2019-11-04,257.33,257.5,257.85,255.38,25553100,247.78,252.67,254.34,246.97,0,,,,, 2019-11-05,257.05,257.13,258.19,256.34,18877367,255.71,258.26,257.5,254.14,0,,,,, 2019-11-06,256.77,257.24,257.49,255.37,18947800,256.84,257.93,259.01,256.77,0,,,,, 2019-11-07,258.74,260.15,260.35,258.13,16642670,260.61,260.72,259.96,258.75,0,,,,, 2019-11-08,258.69,259.58,259.62,256.85,12472521,260.45,262.05,262.04,262.85,0,,,,, 2019-11-11,258.3,262.2,262.47,258.28,20455300,261.76,262.33,260.74,258.15,0,,,,, 2019-11-12,261.55,261.96,262.79,260.92,21847200,259.85,264.41,263.28,261.81,0,,,,, 2019-11-13,261.13,264.47,264.78,261.07,25683600,260.57,264.05,263.96,263.15,0,,,,, 2019-11-14,263.75,262.64,264.88,262.1,22295700,261.82,265.21,264.88,262.77,0,,,,, 2019-11-15,263.68,265.76,265.78,263.01,25051600,263.31,264.43,267.16,261.74,0,,,,, 2019-11-18,265.8,267.1,267.43,264.23,21675800,264.8,264.86,266.93,262.71,0,,,,, 2019-11-19,267.9,266.29,268,265.39,19041800,265.59,267.2,266.45,264.31,0,,,,, 2019-11-20,265.54,263.19,266.08,260.4,24267717,267.07,267.18,268.29,267.72,0,,,,, 2019-11-21,263.69,262.01,264.01,261.18,30324600,268.92,263.86,266.34,259.46,0,,,,, 2019-11-22,262.59,261.78,263.18,260.84,16321800,265.04,264.98,266.03,261.75,0,,,,, 2019-11-25,262.71,266.37,266.44,262.52,21005100,263.3,261.31,262.23,259.88,0,,,,, 2019-11-26,266.94,264.29,267.16,262.5,26301900,259.79,264.55,265.85,261.26,0,,,,, 2019-11-27,265.58,267.84,267.98,265.31,16308900,264.15,261.13,264.26,260.29,0,,,,, 2019-11-29,266.6,267.25,268,265.9,11654400,264.62,265.31,267.21,263.9,0,,,,, 2019-12-02,267.27,264.16,268.25,263.45,23621800,265.91,265.95,266.79,264.69,0,,,,, 2019-12-03,258.31,259.45,259.53,256.29,28607600,266.7,265.71,268.37,264.21,0,,,,, 2019-12-04,261.07,261.74,263.31,260.68,16795400,261.24,259.96,260.79,254.65,0,,,,, 2019-12-05,263.79,265.58,265.89,262.73,18661343,258.99,261.38,262.84,261.21,0,,,,, 2019-12-06,267.48,270.71,271,267.51,26547493,261.17,261.3,263.05,261.01,0,,,,, 2019-12-09,270,266.92,270.8,264.91,32010600,264.93,268.47,268.4,266.65,0,,,,, 2019-12-10,268.6,268.48,270.07,265.86,22605100,268.55,266.12,270.19,264.01,0,,,,, 2019-12-11,268.81,270.77,271.1,268.5,19689200,269.37,270.71,271.74,265.85,0,,,,, 2019-12-12,267.78,271.46,272.56,267.32,34327600,269.55,269.91,271.89,268.74,0,,,,, 2019-12-13,271.46,273.56,274.8,270.93,11049026,269.3,272.52,273.46,269.98,0,,,,, 2019-12-16,277,279.86,280.79,276.98,32046500,272.57,273.63,275.71,271.45,0,,,,, 2019-12-17,279.57,280.41,281.77,278.8,26418363,277.01,281.14,282.47,280.96,0,,,,, 2019-12-18,279.8,279.74,281.89,279.12,26058592,281.47,283.15,282.13,279.67,0,,,,, 2019-12-19,279.5,280.02,281.17,278.95,20915582,281.53,284.82,288.05,283.42,0,,,,, 2019-12-20,282.23,279.44,282.65,278.56,68994500,282.72,282.09,284.12,281.57,0,,,,, 2019-12-23,280.53,284,284.25,280.37,24643000,284.63,283.3,285.65,282.6,0,,,,, 2019-12-24,284.69,284.27,284.89,282.92,12119700,282.1,282.73,284.89,282.92,0,,,,, 2019-12-26,284.82,287.63,287.75,284.7,6644099,288.72,286.09,286.11,284.05,0,,,,, 2019-12-27,291.12,289.8,293.97,288.12,36566500,286.29,288.58,288.77,285.58,0,,,,, 2019-12-30,289.46,291.52,292.69,285.22,35145683,291.66,292.98,293.97,288.02,0,,,,, 2019-12-31,289.93,293.65,293.68,289.52,25201400,290.57,294.33,293.49,285.72,0,,,,, 2020-01-02,296.24,300.35,300.6,295.2,30767285,291.37,296.37,296.32,290.16,0,,,,, 2020-01-03,297.15,297.43,300.58,296.5,36580700,296.73,300.29,300.92,296.78,0,,,,, 2020-01-06,293.79,299.8,299.96,292.75,29596800,299.32,301.94,303.21,299.29,0,,,,, 2020-01-07,299.84,298.39,300.89,297.48,24485320,298.12,302.94,303.82,296.28,0,,,,, 2020-01-08,297.16,303.19,304.44,297.16,33019800,300.2,301.69,304.86,300.05,0,,,,, 2020-01-09,307.24,309.63,310.43,306.2,42527100,298.05,304.84,306.67,299.37,0,,,,, 2020-01-10,310.6,310.33,312.67,308.25,35217272,305.89,309.27,311.27,307.23,0,,,,, 2020-01-13,311.64,316.96,317.07,311.15,30383000,310.6,311.26,314.33,309.98,0,,,,, 2020-01-14,316.7,312.68,317.57,312.17,40488600,316.15,318.31,319.94,314.7,0,,,,, 2020-01-15,311.85,311.34,315.5,309.55,29647639,318.24,317.87,319.21,315.87,0,,,,, 2020-01-16,313.59,315.24,315.62,312.09,25242053,318.69,315.81,320.21,314.91,0,,,,, 2020-01-17,316.27,318.73,318.74,315,34138700,316.51,319.5,321.24,314.77,0,,,,, 2020-01-21,317.19,316.57,319.02,316.02,22240739,318.01,318.95,319.81,319.81,0,,,,, 2020-01-22,318.58,317.7,319.99,317.31,25392800,317.39,319.51,320.57,315.78,0,,,,, 2020-01-23,317.92,319.23,319.56,315.65,20702426,319.93,318.51,321.04,319.38,0,,,,, 2020-01-24,320.25,318.31,323.33,317.52,36600500,319.43,319.37,320.33,314.53,0,,,,, 2020-01-27,310.06,308.95,311.76,305.89,36431116,319.95,319.07,322.73,317.41,0,,,,, 2020-01-28,312.6,316.64,316.93,312.19,16289398,311.64,311.19,312.85,307.61,0,,,,, 2020-01-29,324.45,324.34,327.85,321.38,53002777,313.45,313.5,315.76,308.79,0,,,,, 2020-01-30,320.54,323.87,324.09,318.75,30815042,317.5,320.62,322.78,318.41,0,,,,, 2020-01-31,320.93,309.51,322.68,308.29,49750700,322.31,321.32,322.09,316.39,0,,,,, 2020-02-03,304.3,308.66,313.49,302.22,43496400,319.1,315.54,324.21,307.72,0,,,,, 2020-02-04,315.31,318.85,319.64,313.63,34069200,307.08,310.23,316.86,303.23,0,,,,, 2020-02-05,323.52,321.45,324.73,318.95,27626219,312.2,312.4,318.46,308.45,0,,,,, 2020-02-06,322.57,325.21,325.22,320.26,26227500,315.48,317.27,322.32,317.5,0,,,,, 2020-02-07,322.37,321.07,322.73,320.65,6305754,323.11,319.27,323.53,315.11,0,,,,, 2020-02-10,314.18,321.55,321.55,313.85,24007949,322.14,324,324.64,323.15,0,,,,, 2020-02-11,323.6,319.61,323.9,318.71,23547100,317.22,322.12,319.12,316.91,0,,,,, 2020-02-12,321.47,324.95,325.4,321.47,16245833,322.86,322.05,326.81,320.51,0,,,,, 2020-02-13,324.19,324.87,326.22,323.35,22656037,321.07,324.32,326.22,325.59,0,,,,, 2020-02-14,324.74,324.95,325.98,322.85,19982500,324.6,325.54,323.36,325.02,0,,,,, 2020-02-18,315.36,319,319.75,314.61,37015790,322.92,325.42,327.37,325.71,0,,,,, 2020-02-19,320,323.62,324.57,320,23447800,322.22,320.96,321.01,315.89,0,,,,, 2020-02-20,322.63,320.3,324.64,318.21,25141489,320.88,322.68,327.24,318.66,0,,,,, 2020-02-21,318.62,315.93,320.42,315.38,13239538,317.44,322.28,323.8,319.1,0,,,,, 2020-02-24,297.26,298.18,304.18,289.23,52713012,319.38,316.96,319.58,312.28,0,,,,, 2020-02-25,300.95,289.64,302.53,288.84,43987033,299.39,300.78,307.09,293.03,0,,,,, 2020-02-26,286.53,292.65,297.88,286.5,48255442,303.7,287.7,302.37,284.05,0,,,,, 2020-02-27,281.1,273.52,285.97,273,72903318,283.32,286.56,294.66,277.48,0,,,,, 2020-02-28,257.26,273.36,278.41,256.37,106627500,272.19,268.41,280.6,260.44,0,,,,, 2020-03-02,282.28,298.81,298.85,277.72,83324920,250.6,261.3,270.81,239.28,0,,,,, 2020-03-03,303.67,292.2,304,291.09,48523499,262.16,282.53,283.09,262.48,0,,,,, 2020-03-04,296.44,302.74,303.02,293.13,50387512,287.45,277.74,289.6,272.06,0,,,,, 2020-03-05,295.52,292.92,299.55,291.41,46603500,291.55,298.06,299.19,288.11,0,,,,, 2020-03-06,282,289.03,290.82,281.23,56491800,297.33,296.8,300.56,294.37,0,,,,, 2020-03-09,263.75,271.53,277.38,263,22604698,290.44,296.26,296.39,299.65,0,,,,, 2020-03-10,277.14,285.34,285.69,269.39,65909746,271.6,275.35,282.96,275.84,0,,,,, 2020-03-11,277.39,275.43,281.22,271.86,63899700,276.16,283.62,290.18,278.92,0,,,,, 2020-03-12,255.94,248.23,270,248,104165300,271.83,270.98,281.83,270.11,0,,,,, 2020-03-13,264.89,261.39,265.54,252.98,67056958,256.7,251.11,269.76,249.46,0,,,,, 2020-03-16,241.95,242.21,259.08,240,78323653,256.38,249.9,264.59,241.87,0,,,,, 2020-03-17,247.51,252.86,257.59,238.4,76013306,251.14,240.01,259.99,231.01,0,,,,, 2020-03-18,239.77,246.67,250,237.12,75058406,241.14,234.51,246.29,227.42,0,,,,, 2020-03-19,247.38,244.78,252.8,242.61,66869907,236.31,246.4,241.06,232.18,0,,,,, 2020-03-20,247.18,229.24,251.83,228,100257000,240.47,242.73,244.15,234.55,0,,,,, 2020-03-23,228.08,224.37,228.5,212.63,84188208,249.73,228.49,244.92,229.63,0,,,,, 2020-03-24,236.36,246.88,247.68,234.3,71882773,227,229.4,228.37,216.06,0,,,,, 2020-03-25,250.75,245.52,258,244.3,68684527,222.67,235.88,244.21,224.82,0,,,,, 2020-03-26,246.52,258.44,258.68,246.36,63021800,241.29,235.04,247.6,246.26,0,,,,, 2020-03-27,252.75,247.74,255.87,247.05,51007500,245.38,252.92,255.13,243.38,0,,,,, 2020-03-30,250.74,254.81,255.5,249.4,37900589,255.17,247.6,261.75,256.1,0,,,,, 2020-03-31,255.6,254.29,262.49,252,41138788,260.43,255.79,261.86,256.13,0,,,,, 2020-04-01,246.5,240.91,248.72,239.13,43956200,259.35,257.81,268.06,263.74,0,,,,, 2020-04-02,240.34,242.61,244.35,237.6,19946408,250.46,257.05,257.1,251.82,0,,,,, 2020-04-03,242.8,241.41,245.7,238.97,32418200,254.56,240.91,253.73,244.04,0,,,,, 2020-04-06,250.9,250.73,251.7,249.4,4183672,239.74,247,247.55,245.26,0,,,,, 2020-04-07,270.8,259.43,271.7,259,50721800,254.95,251.55,245.28,242.24,0,,,,, 2020-04-08,262.74,266.07,267.37,261.23,42134500,264.59,255.23,272.6,251.68,0,,,,, 2020-04-09,268.7,267.99,270.07,264.7,39451006,270.27,274.94,266.26,260.9,0,,,,, 2020-04-13,268.31,273.25,273.7,265.83,32663400,271.73,270.15,270.31,266.38,0,,,,, 2020-04-14,280,287.05,288.05,278.05,47128356,272.91,284,276.92,274.74,0,,,,, 2020-04-15,282.4,283.55,285,280.63,16283561,290.17,290.39,291.47,283.31,0,,,,, 2020-04-16,287.38,286.69,288.2,282.35,38845800,287.54,299.63,293.72,291.5,0,,,,, 2020-04-17,284.69,279.61,286.95,276.86,41582584,287.66,300.18,293.52,289.55,0,,,,, 2020-04-20,277.95,276.93,281.66,276.85,31089201,291.71,289.42,298.16,283.67,0,,,,, 2020-04-21,276.28,268.37,277.25,265.43,45247900,284.51,286.1,291.55,280.7,0,,,,, 2020-04-22,273.61,276.1,277.9,272.2,29215600,281.59,264.72,282.5,265.27,0,,,,, 2020-04-23,275.87,275.03,281.75,274.87,31128600,273.69,276.84,280.02,269.46,0,,,,, 2020-04-24,277.2,282.97,283.01,277,31540300,275.42,267.14,272.64,267.19,0,,,,, 2020-04-27,281.8,283.17,284.54,279.95,29236400,277.11,279.88,279.22,271.39,0,,,,, 2020-04-28,285.08,278.58,285.83,278.2,26219110,278.48,284.23,281.04,273.04,0,,,,, 2020-04-29,284.73,287.73,289.67,283.89,34202600,282.3,282.49,284.78,277.19,0,,,,, 2020-04-30,289.96,293.8,294.53,288.35,45457600,277.74,289.36,283.26,281.67,0,,,,, 2020-05-01,286.25,289.92,299,285.85,40953089,291.07,294.56,293.68,293.25,0,,,,, 2020-05-04,289.17,293.16,293.69,286.33,33391986,286.87,290.32,298.47,286.44,0,,,,, 2020-05-05,295.06,297.56,301,294.48,36263602,291.3,293.63,297.76,292.41,0,,,,, 2020-05-06,300.46,300.63,303.24,298.87,34539194,290.75,296.21,303.88,294.35,0,,,,, 2020-05-07,303.22,303.74,305.17,301.97,28690300,299.45,300.88,307.26,298.73,0,,,,, 2020-05-08,305.64,310.13,310.35,304.29,33459600,302.69,300.19,308.36,303.61,0,,,,, 2020-05-11,308.1,313.18,313.3,307.24,15604674,308.55,311.89,311.6,306.42,0,,,,, 2020-05-12,317.83,317.43,319.09,316.26,10311799,313.86,312.28,315.8,310.24,0,,,,, 2020-05-13,312.15,307.65,315.95,303.21,49382213,320.8,323.08,320.85,319.34,0,,,,, 2020-05-14,304.51,309.54,309.79,301.53,39648100,319.79,316.36,320.76,307.98,0,,,,, 2020-05-15,300.35,307.71,307.9,300.21,41561200,311.8,319.21,315.3,305.4,0,,,,, 2020-05-18,313.17,314.96,316.39,310.32,33843125,303.76,309.51,310.58,301.75,0,,,,, 2020-05-19,315.03,313.14,318.52,313.01,25343600,309.06,317.75,312.41,304.48,0,,,,, 2020-05-20,316.68,319.23,319.52,316.2,25315859,311.04,309.95,318.33,307.6,0,,,,, 2020-05-21,318.66,316.85,320.89,315.87,25640700,316.36,317.29,317.94,313.35,0,,,,, 2020-05-22,315.77,318.89,319.23,315.35,20430600,316.77,318.83,320.28,313.44,0,,,,, 2020-05-26,323.5,316.73,324.24,316.5,31339300,319.79,319.3,320.29,319.11,0,,,,, 2020-05-27,316.14,318.11,318.71,313.09,28211100,322.48,316.6,323.3,315.33,0,,,,, 2020-05-28,316.77,318.25,323.44,315.63,33390200,319.21,320.12,320.4,318.27,0,,,,, 2020-05-29,319.25,317.94,321.15,316.47,35740389,316.37,316,321.77,314.77,0,,,,, 2020-06-01,317.75,321.85,322.35,317.23,20185053,317.71,318.84,321.65,317.31,0,,,,, 2020-06-02,320.75,323.34,323.44,318.93,21829600,317.23,318.81,323.81,312.66,0,,,,, 2020-06-03,324.66,324.15,325,322.46,3858848,319.29,322.11,324.88,317.01,0,,,,, 2020-06-04,324.39,322.32,325.62,320.83,21890091,320.1,321.56,322.95,319.19,0,,,,, 2020-06-05,323.35,331.5,331.75,323.23,34289200,324.17,323.11,325.37,320.66,0,,,,, 2020-06-08,330.25,333.46,333.6,327.32,23886600,326.67,326.49,330.32,324.32,0,,,,, 2020-06-09,332.14,343.99,345.61,332.01,36884300,332.69,333.15,336.46,328.66,0,,,,, 2020-06-10,347.9,352.84,354.77,346.09,41509200,334.3,343.37,345.96,330.16,0,,,,, 2020-06-11,349.31,335.9,351.06,335.48,50273700,352.56,354.36,359.28,344.58,0,,,,, 2020-06-12,344.72,338.8,347.8,334.22,48025829,352.18,344.95,357.59,341.51,0,,,,, 2020-06-15,333.25,342.99,345.68,332.58,34642900,352.08,345.14,355.83,339.75,0,,,,, 2020-06-16,351.46,352.08,353.2,344.72,41276300,343.58,344.11,354.14,338.1,0,,,,, 2020-06-17,355.15,351.59,355.4,351.09,28532000,348.85,351.44,355.66,344.07,0,,,,, 2020-06-18,351.41,351.73,353.45,349.22,24158600,356.67,352.56,357.55,351.37,0,,,,, 2020-06-19,354.64,349.72,356.56,345.15,66072700,355.35,355.76,356.24,350.28,0,,,,, 2020-06-22,351.34,358.87,359.44,351.19,32945669,356.13,352.01,358.49,345.22,0,,,,, 2020-06-23,364,366.53,372.38,362.27,53038900,357.32,358.09,361.35,357.14,0,,,,, 2020-06-24,365,360.06,368.79,358.52,48081100,362.55,366.22,370.46,359.92,0,,,,, 2020-06-25,360.7,359.67,363.38,357.57,5508565,365.21,366.85,369.29,363.97,0,,,,, 2020-06-26,364.41,353.63,365.32,353.02,51270100,364.95,362.62,365.5,360.02,0,,,,, 2020-06-29,353.25,361.78,362.17,351.28,32579000,367.95,362.57,368.73,360.24,0,,,,, 2020-06-30,360.08,364.8,365.98,360,35055821,356.58,361.59,365.5,352.49,0,,,,, 2020-07-01,365.12,364.11,367.36,363.91,27684300,360.31,360.28,366.35,357.16,0,,,,, 2020-07-02,367.85,364.11,370.47,363.64,28510400,358.91,362.53,365.1,357.11,0,,,,, 2020-07-06,370,373.85,375.78,369.87,29591100,364.33,361.55,368.23,361.41,0,,,,, 2020-07-07,375.41,376.77,376.89,374,5218987,370.15,370.06,374.61,368.38,0,,,,, 2020-07-08,376.72,381.37,381.5,376.36,29273000,377,379.74,380.9,373.93,0,,,,, 2020-07-09,385.05,383.01,385.27,378.69,31362900,381.16,382.82,383.17,375.64,0,,,,, 2020-07-10,381.34,383.68,383.92,378.82,22534100,383.84,383.87,385.98,383.41,0,,,,, 2020-07-13,389.06,381.91,399.82,381.04,46047919,386.7,387.27,389.88,384.45,0,,,,, 2020-07-14,379.36,388.23,389.02,375.52,42747341,391,387.45,402.14,387.07,0,,,,, 2020-07-15,395.96,390.9,396.99,385.96,38189300,387.44,390.69,396.2,380.12,0,,,,, 2020-07-16,386.25,386.09,389.62,383.62,27597800,392.62,393.5,401.17,385.09,0,,,,, 2020-07-17,387.95,385.31,388.4,383.38,22218536,389.56,390.12,395.18,385.15,0,,,,, 2020-07-20,385.67,393.43,393.92,384.25,22202859,392.3,386.53,392.91,382.45,0,,,,, 2020-07-21,396.69,391.7,397,389.11,16223212,385.88,391.78,396.69,383.8,0,,,,, 2020-07-22,386.77,387.88,391.9,386.77,12186482,395.04,391.76,399.03,389.87,0,,,,, 2020-07-23,387.99,371.38,388.31,368.04,49081100,389.45,392.6,393.61,386.43,0,,,,, 2020-07-24,363.95,370.46,371.88,356.58,46323800,387.47,374.84,388.89,372.81,0,,,,, 2020-07-27,374.84,379.24,379.62,373.93,28830631,370.56,371.64,375.83,359.75,0,,,,, 2020-07-28,377.47,373.01,378.2,372.99,25906400,371,372.28,375.89,368.96,0,,,,, 2020-07-29,375,380.16,380.92,374.85,22500400,367.98,365.91,368.13,359.88,0,,,,, 2020-07-30,376.75,384.76,385.19,375.07,30622619,369.87,367.96,376.34,364.07,0,,,,, 2020-07-31,369.77,376.09,379.88,368.32,0,369.77,376.09,379.88,368.32,0,369.77,376.09,379.88,368.32,0 false , YYYY-MM-DD . date open close high low volume open2 close2 high2 low2 volume2 open3 close3 high3 low3 volume3 70 f5f5f5,ffffff #CCCCCC 100 true cccccc 100 true true

true

70 right candlestick open high low close 002b6d 70 7f8da9 db4c3c 70

right candlestick open2 high2 low2 close2 002b6d 30 7f8da9 db4c3c 30 0

right candlestick open3 high3 low3 close3 0846c3 ff1a00 90

{close})]>

#CCCCCC 0 false false 10 false false

7f8da9 db4c3c false

50 column volume average cccccc 002b6d 100

false b81d1b b81d1b ffffff ffffff 10D 1M 2M 3M 1Y 3Y YTD MAX Zoom: Custom period:

true Predicted Data. AAPL]> 12

cccccc true 50 close f5f5f5,ffffff dragger true 20 80 true