Date,Open,High,Low,Close,Adj Close,Volume
2013-10-30,29700.000000,30000.000000,29680.000000,30000.000000,41.274914,10588400
2013-10-31,29960.000000,30040.000000,29300.000000,29300.000000,40.311840,12647050
2013-11-01,29800.000000,30000.000000,29360.000000,30000.000000,41.274914,11357700
2013-11-04,29840.000000,30040.000000,29780.000000,29980.000000,41.247398,10887800
2013-11-05,30040.000000,30040.000000,29440.000000,29700.000000,40.862167,8009300
2013-11-06,29960.000000,29960.000000,28980.000000,29020.000000,39.926601,12218400
2013-11-07,29020.000000,29080.000000,28500.000000,28740.000000,39.541370,13006800
2013-11-08,28220.000000,28560.000000,28140.000000,28200.000000,38.798420,13681350
2013-11-11,28500.000000,28680.000000,28180.000000,28560.000000,39.293724,8563850
2013-11-12,28800.000000,29320.000000,28720.000000,29120.000000,40.064182,9784900
2013-11-13,28900.000000,28980.000000,28380.000000,28380.000000,39.046070,9995200
2013-11-14,29100.000000,29100.000000,28480.000000,28480.000000,39.183655,10132150
2013-11-15,28680.000000,29240.000000,28640.000000,29240.000000,40.229286,8339250
2013-11-18,29400.000000,29520.000000,29300.000000,29480.000000,40.559483,6386800
2013-11-19,29660.000000,29780.000000,29540.000000,29780.000000,40.972229,8183550
2013-11-20,29460.000000,29740.000000,29280.000000,29400.000000,40.449413,8178150
2013-11-21,29440.000000,29440.000000,28640.000000,28800.000000,39.623913,9019800
2013-11-22,28820.000000,29120.000000,28620.000000,29000.000000,39.899090,8574600
2013-11-25,29020.000000,29440.000000,29020.000000,29300.000000,40.311840,6615300
2013-11-26,29160.000000,29580.000000,29100.000000,29580.000000,40.697071,8586250
2013-11-27,29340.000000,29520.000000,29200.000000,29400.000000,40.449413,9351700
2013-11-28,29600.000000,29880.000000,29580.000000,29880.000000,41.109814,10644900
2013-11-29,29980.000000,29980.000000,29700.000000,29880.000000,41.109814,6752200
2013-12-02,30000.000000,30060.000000,29340.000000,29340.000000,40.366867,7487800
2013-12-03,29280.000000,29560.000000,29140.000000,29220.000000,40.201763,7798600
2013-12-04,29000.000000,29060.000000,28620.000000,28640.000000,39.403786,10844000
2013-12-05,28660.000000,28920.000000,28440.000000,28800.000000,39.623913,10479650
2013-12-06,29080.000000,29080.000000,28560.000000,28560.000000,39.293724,9147450
2013-12-09,28800.000000,29080.000000,28800.000000,29080.000000,40.009151,6996900
2013-12-10,28820.000000,29020.000000,28620.000000,28800.000000,39.623913,7755600
2013-12-11,28520.000000,28880.000000,28320.000000,28400.000000,39.073589,10629150
2013-12-12,27920.000000,28200.000000,27920.000000,28200.000000,38.798420,14962050
2013-12-13,28200.000000,28220.000000,27800.000000,27800.000000,38.248085,10053250
2013-12-16,27820.000000,28080.000000,27660.000000,28000.000000,38.523251,8954400
2013-12-17,28340.000000,28340.000000,27860.000000,27900.000000,38.385670,7762400
2013-12-18,28100.000000,28200.000000,27880.000000,28020.000000,38.550774,10899200
2013-12-19,28360.000000,28680.000000,28360.000000,28540.000000,39.266201,10552400
2013-12-20,28260.000000,28540.000000,28260.000000,28540.000000,39.266201,8407400
2013-12-23,28740.000000,28760.000000,28580.000000,28660.000000,39.431309,10639200
2013-12-24,28600.000000,28640.000000,28300.000000,28300.000000,38.936008,10980350
2013-12-26,28160.000000,28300.000000,28020.000000,28160.000000,38.743389,12307800
2013-12-27,28200.000000,28220.000000,27900.000000,27920.000000,75.328369,10510000
2013-12-30,27920.000000,27940.000000,27200.000000,27440.000000,74.033318,16908100
2014-01-02,26960.000000,27100.000000,26040.000000,26180.000000,70.633835,31025000
2014-01-03,26000.000000,26220.000000,25740.000000,25920.000000,69.932350,26496600
2014-01-06,26060.000000,26400.000000,25920.000000,26140.000000,70.525917,19735800
2014-01-07,26000.000000,26360.000000,25900.000000,26080.000000,70.364029,19763200
2014-01-08,26000.000000,26080.000000,25740.000000,25820.000000,69.662560,20474650
2014-01-09,26140.000000,26140.000000,25500.000000,25500.000000,68.799194,21250950
2014-01-10,25500.000000,25720.000000,25440.000000,25440.000000,68.637314,18189150
2014-01-13,25660.000000,25940.000000,25460.000000,25900.000000,69.878387,16449350
2014-01-14,25940.000000,26600.000000,25800.000000,26260.000000,70.849670,14716650
2014-01-15,26600.000000,26620.000000,25960.000000,25980.000000,70.094238,11747450
2014-01-16,26000.000000,26200.000000,25860.000000,26020.000000,70.202148,9752450
2014-01-17,26020.000000,26300.000000,25840.000000,25840.000000,69.716507,12774250
2014-01-20,26100.000000,26380.000000,25920.000000,26320.000000,71.011551,8682800
2014-01-21,26300.000000,26540.000000,26220.000000,26480.000000,71.443245,7562300
2014-01-22,26280.000000,26560.000000,26240.000000,26560.000000,71.659073,10826500
2014-01-23,26320.000000,26440.000000,25980.000000,25980.000000,70.094238,10336950
2014-01-24,26000.000000,26360.000000,25820.000000,26140.000000,70.525917,14001750
2014-01-27,25860.000000,26080.000000,25700.000000,25840.000000,69.716507,13346300
2014-01-28,25460.000000,25860.000000,25460.000000,25660.000000,69.230881,11701350
2014-01-29,25600.000000,25760.000000,25540.000000,25600.000000,69.068993,19181850
2014-02-03,25720.000000,25760.000000,25420.000000,25440.000000,68.637314,16259200
2014-02-04,25260.000000,25260.000000,24980.000000,24980.000000,67.396217,16033000
2014-02-05,24900.000000,25100.000000,24680.000000,24740.000000,66.748703,14926650
2014-02-06,24900.000000,25340.000000,24800.000000,25180.000000,67.935829,15197450
2014-02-07,25500.000000,25580.000000,25260.000000,25500.000000,68.799194,9943600
2014-02-10,25420.000000,25620.000000,25240.000000,25540.000000,68.907112,7799650
2014-02-11,25620.000000,26300.000000,25440.000000,26220.000000,70.741745,12684000
2014-02-12,26620.000000,26620.000000,26100.000000,26140.000000,70.525917,10027400
2014-02-13,26000.000000,26400.000000,25800.000000,25960.000000,70.040283,5838450
2014-02-14,25920.000000,26160.000000,25840.000000,26020.000000,70.202148,6220750
2014-02-17,25840.000000,26120.000000,25600.000000,25700.000000,69.338806,9386650
2014-02-18,25700.000000,25980.000000,25640.000000,25900.000000,69.878387,5910650
2014-02-19,26000.000000,26000.000000,25600.000000,25800.000000,69.608589,6179750
2014-02-20,25800.000000,25920.000000,25620.000000,25720.000000,69.392746,9543300
2014-02-21,26660.000000,26660.000000,26000.000000,26600.000000,71.767006,14346200
2014-02-24,26680.000000,26900.000000,26420.000000,26560.000000,71.659073,7425050
2014-02-25,26640.000000,26800.000000,26520.000000,26680.000000,71.982834,8785300
2014-02-26,26740.000000,26860.000000,26500.000000,26840.000000,72.414528,12918050
2014-02-27,26700.000000,26840.000000,26600.000000,26820.000000,72.360558,7891350
2014-02-28,26740.000000,26980.000000,26640.000000,26980.000000,72.792244,14232350
2014-03-03,26720.000000,26800.000000,26420.000000,26500.000000,71.497208,12104150
2014-03-04,26400.000000,26580.000000,26300.000000,26300.000000,70.957611,7900150
2014-03-05,26700.000000,26820.000000,26600.000000,26600.000000,71.767006,7491500
2014-03-06,26580.000000,26580.000000,26200.000000,26520.000000,71.551163,8616750
2014-03-07,26780.000000,26780.000000,26580.000000,26780.000000,72.252632,7548650
2014-03-10,26400.000000,26600.000000,26340.000000,26400.000000,71.227394,8657600
2014-03-11,26400.000000,26540.000000,26180.000000,26440.000000,71.335312,9079800
2014-03-12,26400.000000,26400.000000,25860.000000,25880.000000,69.824432,12579250
2014-03-13,25880.000000,26260.000000,25800.000000,25800.000000,69.608589,11750200
2014-03-14,25400.000000,25700.000000,25400.000000,25500.000000,68.799194,10836800
2014-03-17,25500.000000,25520.000000,25160.000000,25320.000000,68.313560,8820000
2014-03-18,25400.000000,25660.000000,25320.000000,25560.000000,68.961067,11045600
2014-03-19,25600.000000,25700.000000,25360.000000,25380.000000,68.475433,7638550
2014-03-20,25400.000000,25440.000000,25240.000000,25240.000000,68.097694,5939400
2014-03-21,25380.000000,25460.000000,25240.000000,25460.000000,68.691269,8321300
2014-03-24,25200.000000,25480.000000,25180.000000,25460.000000,68.691269,7073900
2014-03-25,25380.000000,25400.000000,24820.000000,24940.000000,67.288307,13625000
2014-03-26,25380.000000,25800.000000,24960.000000,25700.000000,69.338806,17444700
2014-03-27,25800.000000,26660.000000,25700.000000,26660.000000,71.928871,20877850
2014-03-28,26400.000000,26760.000000,26400.000000,26700.000000,72.036789,10648700
2014-03-31,26900.000000,26900.000000,26440.000000,26860.000000,72.468483,13259850
2014-04-01,26900.000000,26900.000000,26620.000000,26780.000000,72.252632,11081000
2014-04-02,27000.000000,27140.000000,26860.000000,27140.000000,73.223930,13100050
2014-04-03,27020.000000,27900.000000,27020.000000,27800.000000,75.004608,19098800
2014-04-04,27540.000000,27940.000000,27540.000000,27600.000000,74.465004,18400350
2014-04-07,27940.000000,27940.000000,27480.000000,27940.000000,75.382332,10761750
2014-04-08,27740.000000,27980.000000,27500.000000,27880.000000,75.220436,10608200
2014-04-09,27880.000000,27900.000000,27280.000000,27420.000000,73.979362,16061600
2014-04-10,27380.000000,27600.000000,27200.000000,27600.000000,74.465004,9999200
2014-04-11,27240.000000,27360.000000,27180.000000,27300.000000,73.655609,10659350
2014-04-14,27300.000000,27720.000000,27300.000000,27400.000000,73.925407,10586000
2014-04-15,27720.000000,27740.000000,27380.000000,27400.000000,73.925407,10969800
2014-04-16,27400.000000,27840.000000,27260.000000,27600.000000,74.465004,9308550
2014-04-17,27520.000000,27600.000000,27320.000000,27400.000000,73.925407,7241650
2014-04-18,27400.000000,27580.000000,27400.000000,27560.000000,74.357079,9518350
2014-04-21,27580.000000,27720.000000,27500.000000,27600.000000,74.465004,3299250
2014-04-22,27480.000000,27680.000000,27420.000000,27500.000000,74.195213,6084300
2014-04-23,27880.000000,27900.000000,27640.000000,27780.000000,74.950645,9500750
2014-04-24,28180.000000,28180.000000,27980.000000,28140.000000,75.921928,10546200
2014-04-25,28400.000000,28560.000000,27960.000000,27980.000000,75.490234,15269800
2014-04-28,28080.000000,28120.000000,27640.000000,27760.000000,74.896683,9431450
2014-04-29,27780.000000,27900.000000,27020.000000,27200.000000,73.385796,10909200
2014-04-30,27600.000000,27620.000000,26520.000000,26860.000000,72.468483,15047300
2014-05-02,27080.000000,27180.000000,26880.000000,26920.000000,72.630356,14943350
2014-05-07,27000.000000,27120.000000,26800.000000,26880.000000,72.522430,14189700
2014-05-08,27100.000000,27100.000000,26880.000000,27000.000000,72.846184,16281900
2014-05-09,27120.000000,27160.000000,26520.000000,26700.000000,72.036789,13157050
2014-05-12,26720.000000,27900.000000,26640.000000,27760.000000,74.896683,15944800
2014-05-13,27760.000000,28500.000000,27760.000000,28000.000000,75.544212,12107400
2014-05-14,28180.000000,28300.000000,28020.000000,28300.000000,76.353615,11103750
2014-05-15,28280.000000,28380.000000,28060.000000,28200.000000,76.083801,6806700
2014-05-16,28000.000000,28740.000000,27980.000000,28560.000000,77.055099,15856500
2014-05-19,28560.000000,29000.000000,28160.000000,28960.000000,78.134293,19281050
2014-05-20,28900.000000,29080.000000,28700.000000,29020.000000,78.296173,16007300
2014-05-21,28700.000000,29000.000000,28700.000000,28820.000000,77.756561,10842500
2014-05-22,28820.000000,28960.000000,28520.000000,28520.000000,76.947174,9540000
2014-05-23,28100.000000,28560.000000,28100.000000,28560.000000,77.055099,8511650
2014-05-26,28400.000000,28640.000000,28300.000000,28440.000000,76.731323,3735600
2014-05-27,28340.000000,28460.000000,28060.000000,28140.000000,75.921928,4748400
2014-05-28,28380.000000,28700.000000,28180.000000,28660.000000,77.324883,9200950
2014-05-29,29000.000000,29300.000000,28800.000000,29200.000000,78.781807,12521500
2014-05-30,29400.000000,29640.000000,28860.000000,28860.000000,77.864487,15831050
2014-06-02,28860.000000,29160.000000,28780.000000,29100.000000,78.512024,7439450
2014-06-03,29680.000000,29900.000000,29300.000000,29400.000000,79.321426,17234250
2014-06-05,29320.000000,29600.000000,29000.000000,29140.000000,78.619949,13507050
2014-06-09,29400.000000,29460.000000,28040.000000,28180.000000,76.029846,22269600
2014-06-10,28420.000000,28760.000000,28100.000000,28720.000000,77.486778,9214100
2014-06-11,28240.000000,28600.000000,28240.000000,28440.000000,76.731323,8625750
2014-06-12,28600.000000,28600.000000,28020.000000,28260.000000,76.245697,12943150
2014-06-13,28040.000000,28080.000000,27260.000000,27340.000000,73.763527,18589050
2014-06-16,27600.000000,27640.000000,27240.000000,27480.000000,74.141243,15319950
2014-06-17,27200.000000,27560.000000,27020.000000,27480.000000,74.141243,13476750
2014-06-18,27460.000000,27520.000000,27120.000000,27160.000000,73.277885,11044350
2014-06-19,26900.000000,26980.000000,26400.000000,26460.000000,71.389282,22339700
2014-06-20,26600.000000,26600.000000,25920.000000,26020.000000,70.202148,23902650
2014-06-23,26420.000000,26640.000000,26320.000000,26440.000000,71.335312,12488250
2014-06-24,26800.000000,27080.000000,26640.000000,26900.000000,72.576401,11890850
2014-06-25,26600.000000,26660.000000,26360.000000,26400.000000,71.227394,10231900
2014-06-26,26180.000000,26860.000000,26140.000000,26500.000000,71.497208,12765300
2014-06-27,26140.000000,26380.000000,26120.000000,26220.000000,72.102165,8953050
2014-06-30,26200.000000,26480.000000,26180.000000,26440.000000,72.707146,8881050
2014-07-01,26160.000000,26280.000000,26020.000000,26200.000000,72.047180,8725400
2014-07-02,26340.000000,26620.000000,26120.000000,26600.000000,73.147141,11139250
2014-07-03,26720.000000,26720.000000,26320.000000,26360.000000,72.487167,8543050
2014-07-04,26440.000000,26520.000000,26060.000000,26120.000000,71.827179,5978850
2014-07-07,25820.000000,26020.000000,25800.000000,25840.000000,71.057213,9437050
2014-07-08,25880.000000,26380.000000,25740.000000,25900.000000,71.222206,12073200
2014-07-09,25740.000000,26160.000000,25660.000000,26160.000000,71.937180,11829900
2014-07-10,26160.000000,26220.000000,26040.000000,26120.000000,71.827179,8960200
2014-07-11,26000.000000,26040.000000,25640.000000,25680.000000,70.617226,10779600
2014-07-14,25960.000000,26000.000000,25720.000000,25720.000000,70.727219,7082150
2014-07-15,26000.000000,26460.000000,25940.000000,26400.000000,72.597153,11976050
2014-07-16,26260.000000,26460.000000,26220.000000,26420.000000,72.652145,9114200
2014-07-17,26520.000000,26700.000000,26400.000000,26600.000000,73.147141,10922700
2014-07-18,26300.000000,26860.000000,26280.000000,26860.000000,73.862106,9742650
2014-07-21,26980.000000,27200.000000,26860.000000,27060.000000,74.412094,8059950
2014-07-22,26960.000000,27160.000000,26900.000000,26960.000000,74.137100,6300950
2014-07-23,27080.000000,27140.000000,26700.000000,26760.000000,73.587120,6417300
2014-07-24,27000.000000,27160.000000,26620.000000,27100.000000,74.522079,8051700
2014-07-25,26920.000000,27100.000000,26700.000000,27100.000000,74.522079,8790150
2014-07-28,27100.000000,27340.000000,26880.000000,27160.000000,74.687073,8992550
2014-07-29,27100.000000,27760.000000,27060.000000,27720.000000,76.227005,12809300
2014-07-30,27760.000000,28160.000000,27480.000000,27900.000000,76.721992,17359450
2014-07-31,27480.000000,27700.000000,26720.000000,26860.000000,73.862106,24351350
2014-08-01,26100.000000,26560.000000,25840.000000,25840.000000,71.057213,28231050
2014-08-04,26000.000000,26340.000000,25820.000000,26340.000000,72.432159,12066750
2014-08-05,26020.000000,26420.000000,26000.000000,26320.000000,72.377159,8626450
2014-08-06,26120.000000,26320.000000,25900.000000,26000.000000,71.497200,10830100
2014-08-07,26000.000000,26040.000000,25700.000000,25800.000000,70.947212,9527250
2014-08-08,25680.000000,25700.000000,24960.000000,25000.000000,68.747314,20621450
2014-08-11,25500.000000,25640.000000,25140.000000,25400.000000,69.847267,18619250
2014-08-12,25400.000000,25880.000000,25240.000000,25320.000000,69.627281,8995700
2014-08-13,25500.000000,25500.000000,24960.000000,25280.000000,69.517273,12845000
2014-08-14,25480.000000,25640.000000,25080.000000,25220.000000,69.352287,10447350
2014-08-18,25580.000000,25600.000000,25000.000000,25000.000000,68.747314,10518950
2014-08-19,25280.000000,25460.000000,25060.000000,25080.000000,68.967293,10044400
2014-08-20,25280.000000,25420.000000,25020.000000,25220.000000,69.352287,9430600
2014-08-21,25100.000000,25220.000000,24620.000000,24700.000000,67.922333,17105400
2014-08-22,24900.000000,24940.000000,24700.000000,24940.000000,68.582306,8407650
2014-08-25,24620.000000,24620.000000,24420.000000,24560.000000,67.537361,11577200
2014-08-26,24700.000000,24700.000000,24420.000000,24440.000000,67.207352,10719450
2014-08-27,24460.000000,24740.000000,24440.000000,24600.000000,67.647346,12171000
2014-08-28,25160.000000,25160.000000,24720.000000,24840.000000,68.307327,10311850
2014-08-29,24760.000000,24760.000000,24560.000000,24680.000000,67.867348,14558250
2014-09-01,24720.000000,24740.000000,24480.000000,24520.000000,67.427361,5664050
2014-09-02,24420.000000,24500.000000,23880.000000,23880.000000,65.667419,15899600
2014-09-03,24000.000000,24000.000000,23600.000000,23780.000000,65.392433,21238750
2014-09-04,24200.000000,24320.000000,24040.000000,24200.000000,66.547401,12099950
2014-09-05,24300.000000,24320.000000,23900.000000,24020.000000,66.052422,10770400
2014-09-11,24000.000000,24140.000000,23840.000000,23840.000000,65.557426,23309200
2014-09-12,24000.000000,24160.000000,24000.000000,24020.000000,66.052422,10872350
2014-09-15,24140.000000,24160.000000,23920.000000,24000.000000,65.997406,7161500
2014-09-16,24160.000000,24300.000000,24020.000000,24120.000000,66.327408,7092400
2014-09-17,24140.000000,24520.000000,24140.000000,24520.000000,67.427361,7545750
2014-09-18,24600.000000,24600.000000,24080.000000,24200.000000,66.547401,9476750
2014-09-19,24460.000000,24460.000000,24120.000000,24200.000000,66.547401,13435050
2014-09-22,24080.000000,24080.000000,23600.000000,23760.000000,65.337433,16022100
2014-09-23,23560.000000,23700.000000,23220.000000,23220.000000,63.852497,19541400
2014-09-24,23040.000000,23220.000000,22820.000000,23000.000000,63.247513,15789200
2014-09-25,23240.000000,23320.000000,22940.000000,23120.000000,63.577503,19414500
2014-09-26,23040.000000,23700.000000,22960.000000,23700.000000,65.172440,12413550
2014-09-29,23860.000000,24000.000000,23400.000000,23900.000000,65.722435,9401000
2014-09-30,23700.000000,23760.000000,23300.000000,23680.000000,65.117455,12379300
2014-10-01,23480.000000,23660.000000,23120.000000,23120.000000,63.577503,11929800
2014-10-02,23300.000000,23300.000000,22820.000000,22820.000000,62.752533,12732750
2014-10-06,22900.000000,23120.000000,22760.000000,23020.000000,63.302517,21252900
2014-10-07,23240.000000,23720.000000,23240.000000,23240.000000,63.907497,10149150
2014-10-08,22840.000000,23020.000000,22480.000000,22600.000000,62.147564,14720550
2014-10-10,22000.000000,22280.000000,21980.000000,22100.000000,60.772621,21837450
2014-10-13,21640.000000,22540.000000,21560.000000,22160.000000,60.937614,11344750
2014-10-14,22540.000000,22920.000000,22400.000000,22540.000000,61.982567,16572550
2014-10-15,22560.000000,22900.000000,22400.000000,22500.000000,61.872578,14143600
2014-10-16,22320.000000,22420.000000,22080.000000,22300.000000,61.322594,15148300
2014-10-17,22120.000000,22300.000000,21740.000000,21780.000000,59.892643,16281750
2014-10-20,22300.000000,22340.000000,22020.000000,22120.000000,60.827614,9476750
2014-10-21,21880.000000,22000.000000,21620.000000,21660.000000,59.562656,11766050
2014-10-22,21940.000000,22080.000000,21800.000000,22080.000000,60.717621,11127700
2014-10-23,22260.000000,22260.000000,21800.000000,21880.000000,60.167641,8505900
2014-10-24,22060.000000,22240.000000,21840.000000,22240.000000,61.157604,8378450
2014-10-27,22020.000000,22220.000000,21740.000000,21900.000000,60.222637,8388600
2014-10-28,21800.000000,22000.000000,21720.000000,21820.000000,60.002647,6243850
2014-10-29,22000.000000,22600.000000,21800.000000,22600.000000,62.147564,13726100
2014-10-30,22580.000000,23660.000000,22300.000000,23620.000000,64.952446,24566950
2014-10-31,23960.000000,25000.000000,23700.000000,24880.000000,68.417328,38623150
2014-11-03,25000.000000,25040.000000,24320.000000,24700.000000,67.922333,13475800
2014-11-04,24380.000000,24840.000000,24100.000000,24340.000000,66.932381,13000300
2014-11-05,24300.000000,24500.000000,23880.000000,24040.000000,66.107407,10162150
2014-11-06,23960.000000,24200.000000,23860.000000,24080.000000,66.217415,8570150
2014-11-07,24360.000000,24360.000000,23900.000000,24120.000000,66.327408,6030200
2014-11-10,24520.000000,25380.000000,24440.000000,25360.000000,69.737267,19202900
2014-11-11,25100.000000,25220.000000,24540.000000,24620.000000,67.702347,12141400
2014-11-12,24620.000000,24680.000000,24380.000000,24600.000000,67.647346,9079600
2014-11-13,24560.000000,24640.000000,23980.000000,24000.000000,65.997406,11547150
2014-11-14,24020.000000,24020.000000,23600.000000,23880.000000,65.667419,10621750
2014-11-17,23800.000000,24400.000000,23640.000000,24100.000000,66.272392,9693950
2014-11-18,24400.000000,24540.000000,24300.000000,24400.000000,67.097374,10754700
2014-11-19,24760.000000,24760.000000,24240.000000,24360.000000,66.987373,12502750
2014-11-20,24120.000000,24400.000000,24120.000000,24200.000000,66.547401,10024150
2014-11-21,24380.000000,24520.000000,24340.000000,24460.000000,67.262367,12336350
2014-11-24,24940.000000,24960.000000,24200.000000,24400.000000,67.097374,10284300
2014-11-25,24480.000000,24480.000000,23800.000000,23800.000000,65.447426,17811050
2014-11-26,23800.000000,24220.000000,23640.000000,24020.000000,66.052422,12287900
2014-11-27,25460.000000,26020.000000,25280.000000,25280.000000,69.517273,44377800
2014-11-28,25900.000000,25920.000000,25480.000000,25740.000000,70.782219,9844550
2014-12-01,25880.000000,25960.000000,25740.000000,25900.000000,71.222206,12866850
2014-12-02,25900.000000,25900.000000,25320.000000,25900.000000,71.222206,9222700
2014-12-03,26000.000000,26020.000000,25900.000000,25960.000000,71.387207,9735500
2014-12-04,26040.000000,26060.000000,25960.000000,26000.000000,71.497200,8871350
2014-12-05,26280.000000,26280.000000,26000.000000,26040.000000,71.607193,5637800
2014-12-08,26060.000000,26420.000000,26040.000000,26380.000000,72.542145,7916550
2014-12-09,26380.000000,27140.000000,26380.000000,26980.000000,74.192093,13553100
2014-12-10,26920.000000,26920.000000,26340.000000,26340.000000,72.432159,15977800
2014-12-11,26340.000000,26380.000000,25880.000000,26100.000000,71.772186,20490850
2014-12-12,26060.000000,26080.000000,25480.000000,25720.000000,70.727219,14397250
2014-12-15,25600.000000,25600.000000,25200.000000,25460.000000,70.012260,14337950
2014-12-16,25400.000000,25780.000000,25360.000000,25580.000000,70.342232,12894750
2014-12-17,25580.000000,25660.000000,25060.000000,25320.000000,69.627281,13088650
2014-12-18,25320.000000,25580.000000,25040.000000,25320.000000,69.627281,11808250
2014-12-19,25880.000000,26560.000000,25740.000000,26560.000000,73.037132,18356500
2014-12-22,26900.000000,26940.000000,26360.000000,26900.000000,73.972099,17943850
2014-12-23,26920.000000,26980.000000,26740.000000,26780.000000,73.642105,10976350
2014-12-24,26780.000000,26860.000000,26780.000000,26860.000000,73.862106,6257000
2014-12-26,26860.000000,27100.000000,26860.000000,27040.000000,74.357086,11488100
2014-12-29,26900.000000,26940.000000,26580.000000,26580.000000,262.123535,9637450
2014-12-30,26600.000000,26700.000000,26420.000000,26540.000000,261.729065,10649100
2015-01-02,26800.000000,26800.000000,26540.000000,26600.000000,262.320740,8774950
2015-01-05,26720.000000,26720.000000,26260.000000,26660.000000,262.912445,10139500
2015-01-06,26300.000000,26340.000000,25760.000000,25900.000000,255.417557,15235500
2015-01-07,25880.000000,26220.000000,25640.000000,26140.000000,257.784393,14322750
2015-01-08,26780.000000,26780.000000,26200.000000,26280.000000,259.165039,14477600
2015-01-09,26280.000000,26440.000000,26280.000000,26280.000000,259.165039,9312400
2015-01-12,26260.000000,26380.000000,26020.000000,26320.000000,259.559479,8325400
2015-01-13,26280.000000,26800.000000,26000.000000,26780.000000,264.095825,12293400
2015-01-14,26780.000000,27100.000000,26700.000000,26900.000000,265.279266,14332250
2015-01-15,26900.000000,26980.000000,26580.000000,26680.000000,263.109711,14103900
2015-01-16,26680.000000,26680.000000,26260.000000,26320.000000,259.559479,13568500
2015-01-19,26580.000000,26980.000000,26400.000000,26860.000000,264.884796,6672950
2015-01-20,27000.000000,27440.000000,26900.000000,27440.000000,270.604584,13278050
2015-01-21,27340.000000,27900.000000,27200.000000,27900.000000,275.140930,16612650
2015-01-22,27960.000000,27980.000000,27560.000000,27560.000000,271.787933,17957700
2015-01-23,28000.000000,28000.000000,27540.000000,27720.000000,273.365814,12858750
2015-01-26,27500.000000,27900.000000,27280.000000,27780.000000,273.957520,10153500
2015-01-27,27500.000000,28000.000000,27480.000000,28000.000000,276.127106,9957200
2015-01-28,27720.000000,27800.000000,27480.000000,27560.000000,271.787933,10831500
2015-01-29,27360.000000,27900.000000,27140.000000,27200.000000,268.237823,13702250
2015-01-30,27200.000000,27540.000000,27200.000000,27300.000000,269.223877,16110000
2015-02-02,27300.000000,27540.000000,27120.000000,27360.000000,269.815613,10521000
2015-02-03,27600.000000,27600.000000,27180.000000,27320.000000,269.421173,5654400
2015-02-04,27500.000000,27620.000000,27180.000000,27180.000000,268.040558,9328900
2015-02-05,27180.000000,27380.000000,26920.000000,27160.000000,267.843262,6770400
2015-02-06,26920.000000,27480.000000,26720.000000,27440.000000,270.604584,8005050
2015-02-09,27200.000000,27980.000000,27140.000000,27900.000000,275.140930,8693500
2015-02-10,28000.000000,28000.000000,27540.000000,27560.000000,271.787933,6519350
2015-02-11,27480.000000,27480.000000,27080.000000,27100.000000,267.251617,9973800
2015-02-12,26800.000000,27160.000000,26620.000000,26880.000000,265.082031,10748200
2015-02-13,27200.000000,27220.000000,26900.000000,27220.000000,268.434967,6522900
2015-02-16,27360.000000,27480.000000,27220.000000,27480.000000,270.999054,6226500
2015-02-17,27480.000000,27540.000000,27280.000000,27540.000000,271.590668,5745000
2015-02-23,27560.000000,27800.000000,27320.000000,27340.000000,269.618408,15301800
2015-02-24,27700.000000,27780.000000,27280.000000,27340.000000,269.618408,10863250
2015-02-25,27600.000000,27700.000000,27460.000000,27580.000000,271.985229,8374250
2015-02-26,27580.000000,27600.000000,27360.000000,27500.000000,271.196259,8179150
2015-02-27,27500.000000,27520.000000,27140.000000,27140.000000,267.646088,13009400
2015-03-02,27500.000000,28460.000000,27340.000000,28460.000000,280.663452,21805600
2015-03-03,28700.000000,28740.000000,28120.000000,28360.000000,279.677307,13748800
2015-03-04,28220.000000,28800.000000,28200.000000,28740.000000,283.424774,11603100
2015-03-05,28780.000000,28860.000000,28340.000000,28440.000000,280.466278,9615600
2015-03-06,28280.000000,28980.000000,28120.000000,28840.000000,284.410919,11733500
2015-03-09,28800.000000,28800.000000,28400.000000,28400.000000,280.071777,7814600
2015-03-10,28680.000000,28860.000000,28400.000000,28420.000000,280.268982,10419850
2015-03-11,28380.000000,29580.000000,28360.000000,29480.000000,290.722412,21108650
2015-03-12,29200.000000,29460.000000,28940.000000,28940.000000,285.397095,19153200
2015-03-13,29220.000000,29580.000000,29100.000000,29140.000000,287.369446,9413100
2015-03-16,29160.000000,29740.000000,29100.000000,29400.000000,289.933411,8974550
2015-03-17,29400.000000,30000.000000,29200.000000,29940.000000,295.258759,13661150
2015-03-18,29920.000000,30120.000000,29720.000000,30060.000000,296.442139,12464350
2015-03-19,30200.000000,30200.000000,29400.000000,29400.000000,289.933411,13225800
2015-03-20,29500.000000,29600.000000,29200.000000,29280.000000,288.750092,12704950
2015-03-23,29240.000000,29480.000000,29160.000000,29340.000000,289.341736,8122900
2015-03-24,29100.000000,29560.000000,29100.000000,29520.000000,291.116852,9113150
2015-03-25,29740.000000,29760.000000,29440.000000,29700.000000,292.891968,9369050
2015-03-26,29000.000000,29120.000000,28420.000000,28420.000000,280.268982,21005950
2015-03-27,28300.000000,28960.000000,28300.000000,28420.000000,280.268982,16065800
2015-03-30,28500.000000,28680.000000,28240.000000,28560.000000,281.649658,8955500
2015-03-31,28980.000000,29040.000000,28600.000000,28820.000000,284.213715,9842650
2015-04-01,28740.000000,28740.000000,28400.000000,28460.000000,280.663452,7266050
2015-04-02,28680.000000,28800.000000,28460.000000,28680.000000,282.833038,6903400
2015-04-03,28680.000000,28800.000000,28400.000000,28680.000000,282.833038,6270150
2015-04-06,28860.000000,29800.000000,28700.000000,29400.000000,289.933411,10582600
2015-04-07,29560.000000,29700.000000,29240.000000,29240.000000,288.355591,9526050
2015-04-08,29400.000000,29700.000000,29200.000000,29580.000000,291.708588,7773400
2015-04-09,29400.000000,29780.000000,29400.000000,29660.000000,292.497437,9107550
2015-04-10,29600.000000,29880.000000,29560.000000,29800.000000,293.878113,9960100
2015-04-13,29580.000000,29820.000000,29360.000000,29580.000000,291.708588,10293300
2015-04-14,29700.000000,29700.000000,29300.000000,29480.000000,290.722412,9429750
2015-04-15,29200.000000,29400.000000,28540.000000,28920.000000,285.199829,13551050
2015-04-16,29240.000000,29540.000000,28940.000000,29540.000000,291.314087,10762350
2015-04-17,29540.000000,29560.000000,28940.000000,29000.000000,285.988800,10172300
2015-04-20,28920.000000,28960.000000,28460.000000,28600.000000,282.044098,12394900
2015-04-21,28420.000000,28900.000000,28400.000000,28880.000000,284.805359,11852650
2015-04-22,28880.000000,29460.000000,28720.000000,29220.000000,288.158325,12655550
2015-04-23,29400.000000,29400.000000,28800.000000,29020.000000,286.186035,9245150
2015-04-24,28980.000000,29100.000000,28000.000000,28200.000000,278.099457,19089900
2015-04-27,28200.000000,28220.000000,27500.000000,27900.000000,275.140930,16517150
2015-04-28,27800.000000,28000.000000,27180.000000,27320.000000,269.421173,15697300
2015-04-29,27340.000000,27880.000000,27280.000000,27700.000000,273.168640,10895650
2015-04-30,27700.000000,28360.000000,27580.000000,28200.000000,278.099457,18352850
2015-05-04,28140.000000,28460.000000,27940.000000,28000.000000,276.127106,8283700
2015-05-06,27800.000000,27820.000000,27120.000000,27240.000000,268.632263,13270500
2015-05-07,27240.000000,27500.000000,27080.000000,27400.000000,270.210083,10257400
2015-05-08,27320.000000,27400.000000,26760.000000,26760.000000,263.898651,9488100
2015-05-11,27200.000000,27200.000000,26720.000000,26720.000000,263.504181,9640450
2015-05-12,26900.000000,27060.000000,26480.000000,26620.000000,262.517975,10633200
2015-05-13,26980.000000,26980.000000,26520.000000,26660.000000,262.912445,9877250
2015-05-14,26820.000000,26860.000000,26560.000000,26800.000000,264.293091,8488500
2015-05-15,27100.000000,27120.000000,26420.000000,26520.000000,261.531830,8922350
2015-05-18,26700.000000,26700.000000,26180.000000,26400.000000,260.348419,9626850
2015-05-19,26420.000000,27100.000000,26140.000000,26760.000000,263.898651,8680900
2015-05-20,26980.000000,27400.000000,26820.000000,27320.000000,269.421173,10291450
2015-05-21,27420.000000,27440.000000,26880.000000,27040.000000,266.659882,7210600
2015-05-22,27060.000000,27060.000000,26700.000000,27000.000000,266.265442,8195800
2015-05-26,27320.000000,27380.000000,26720.000000,27240.000000,268.632263,10034150
2015-05-27,27200.000000,27320.000000,26260.000000,26280.000000,259.165039,17265450
2015-05-28,26340.000000,26420.000000,26020.000000,26180.000000,258.178833,15048150
2015-05-29,26400.000000,26420.000000,25940.000000,26140.000000,257.784393,17380750
2015-06-01,26000.000000,26020.000000,25760.000000,25820.000000,254.628677,10921950
2015-06-02,26000.000000,26060.000000,25760.000000,26060.000000,256.995483,8757550
2015-06-03,26060.000000,26320.000000,25300.000000,25460.000000,251.078400,11769400
2015-06-04,26300.000000,26820.000000,26100.000000,26740.000000,263.701385,19411950
2015-06-05,26500.000000,27100.000000,26400.000000,26820.000000,264.490356,9828150
2015-06-08,26900.000000,26940.000000,26260.000000,26280.000000,259.165039,10118950
2015-06-09,26000.000000,26200.000000,25360.000000,25640.000000,252.853561,13735250
2015-06-10,25640.000000,25880.000000,25240.000000,25240.000000,248.908875,12501700
2015-06-11,25260.000000,25480.000000,25060.000000,25140.000000,247.922714,15314050
2015-06-12,25560.000000,25740.000000,25280.000000,25540.000000,251.867340,11741500
2015-06-15,25100.000000,25480.000000,25100.000000,25400.000000,250.486725,8067800
2015-06-16,25400.000000,25480.000000,24900.000000,25100.000000,247.528229,12767600
2015-06-17,25000.000000,25320.000000,24800.000000,25080.000000,247.330994,9452300
2015-06-18,25180.000000,25580.000000,25020.000000,25300.000000,249.500565,8247600
2015-06-19,25320.000000,25560.000000,25200.000000,25320.000000,249.697815,7094750
2015-06-22,25820.000000,25920.000000,25520.000000,25620.000000,252.656311,6370900
2015-06-23,26180.000000,26560.000000,25820.000000,26420.000000,260.545654,10159000
2015-06-24,26000.000000,26220.000000,25820.000000,26040.000000,256.798218,10198000
2015-06-25,25800.000000,26060.000000,25380.000000,25380.000000,250.289536,10695800
2015-06-26,25040.000000,25800.000000,25040.000000,25560.000000,252.064590,10347500
2015-06-29,25380.000000,25700.000000,25120.000000,25620.000000,262.943604,11519950
2015-06-30,25520.000000,25700.000000,25320.000000,25360.000000,260.275177,9870350
2015-07-01,25360.000000,26040.000000,25180.000000,25900.000000,265.817291,8324900
2015-07-02,25720.000000,26080.000000,25700.000000,25980.000000,266.638397,8223000
2015-07-03,25740.000000,25880.000000,25340.000000,25360.000000,260.275177,7130200
2015-07-06,25060.000000,25200.000000,24460.000000,24600.000000,252.475143,10099950
2015-07-07,24400.000000,25180.000000,24400.000000,24800.000000,254.527786,12478250
2015-07-08,24800.000000,25020.000000,24640.000000,24780.000000,254.322540,11780950
2015-07-09,24600.000000,25300.000000,24520.000000,25300.000000,259.659424,14030500
2015-07-10,25140.000000,25320.000000,24960.000000,25180.000000,258.427826,9573400
2015-07-13,25000.000000,25440.000000,24900.000000,25320.000000,259.864655,7672050
2015-07-14,25300.000000,25400.000000,24420.000000,24500.000000,251.448837,19989700
2015-07-15,24500.000000,24760.000000,24480.000000,24700.000000,253.501465,8370650
2015-07-16,24460.000000,25740.000000,24460.000000,25640.000000,263.148895,11173450
2015-07-17,26000.000000,26220.000000,25560.000000,26100.000000,267.869965,14861650
2015-07-20,25820.000000,26080.000000,25460.000000,25500.000000,261.712067,6446400
2015-07-21,25500.000000,25540.000000,24940.000000,25260.000000,259.248871,9702750
2015-07-22,24880.000000,25200.000000,24700.000000,25060.000000,257.196228,13416150
2015-07-23,24880.000000,25060.000000,24680.000000,24680.000000,253.296204,10448250
2015-07-24,24540.000000,24760.000000,24480.000000,24580.000000,252.269867,9829200
2015-07-27,24580.000000,24940.000000,24560.000000,24600.000000,252.475143,12152000
2015-07-28,24480.000000,25020.000000,24380.000000,24600.000000,252.475143,13381350
2015-07-29,25000.000000,25500.000000,24620.000000,25260.000000,259.248871,13734450
2015-07-30,25160.000000,25200.000000,24300.000000,24300.000000,249.396210,15419600
2015-07-31,24400.000000,24440.000000,23500.000000,23700.000000,243.238235,19579450
2015-08-03,23680.000000,23680.000000,23320.000000,23500.000000,241.185562,9844550
2015-08-04,23500.000000,23740.000000,23400.000000,23640.000000,242.622421,12844350
2015-08-05,23640.000000,23640.000000,23160.000000,23180.000000,237.901352,12802500
2015-08-06,23100.000000,23120.000000,22300.000000,22300.000000,228.869736,20199050
2015-08-07,22400.000000,22740.000000,22300.000000,22720.000000,233.180313,13787100
2015-08-10,22800.000000,22840.000000,22600.000000,22820.000000,234.206635,5722500
2015-08-11,23020.000000,23580.000000,22960.000000,23140.000000,237.490829,11664300
2015-08-12,23000.000000,23280.000000,22800.000000,23080.000000,236.875015,11154000
2015-08-13,23060.000000,23060.000000,22760.000000,22800.000000,234.001358,7520550
2015-08-14,22800.000000,22800.000000,22800.000000,22800.000000,234.001358,0
2015-08-17,22800.000000,22820.000000,22080.000000,22080.000000,226.611816,11360850
2015-08-18,22360.000000,22820.000000,22340.000000,22620.000000,232.153946,11583600
2015-08-19,23380.000000,23520.000000,22820.000000,23080.000000,236.875015,20070750
2015-08-20,23260.000000,23420.000000,22600.000000,22780.000000,233.796066,10805950
2015-08-21,21980.000000,22560.000000,21920.000000,22020.000000,225.996033,20442550
2015-08-24,21760.000000,22300.000000,20660.000000,21580.000000,221.480209,22429600
2015-08-25,21580.000000,22140.000000,21340.000000,21580.000000,221.480209,19625950
2015-08-26,21360.000000,21480.000000,21000.000000,21340.000000,219.017059,27947600
2015-08-27,21640.000000,21720.000000,21260.000000,21340.000000,219.017059,24769400
2015-08-28,21720.000000,21720.000000,21460.000000,21620.000000,221.890732,23111150
2015-08-31,21420.000000,21780.000000,21040.000000,21780.000000,223.532852,20415450
2015-09-01,21780.000000,21960.000000,21620.000000,21700.000000,222.711823,12018600
2015-09-02,21380.000000,21900.000000,21300.000000,21800.000000,223.738129,15634150
2015-09-03,22040.000000,22500.000000,21860.000000,22440.000000,230.306595,15200350
2015-09-04,22440.000000,22880.000000,22360.000000,22580.000000,231.743439,12570650
2015-09-07,22580.000000,22580.000000,22100.000000,22240.000000,228.253952,9590250
2015-09-08,22260.000000,22720.000000,22120.000000,22620.000000,232.153946,9116500
2015-09-09,22920.000000,22940.000000,22720.000000,22940.000000,235.438217,12968800
2015-09-10,22600.000000,22780.000000,22360.000000,22680.000000,232.769745,18128400
2015-09-11,22520.000000,22660.000000,22300.000000,22300.000000,228.869736,10208350
2015-09-14,22400.000000,22480.000000,22200.000000,22480.000000,230.717117,8353650
2015-09-15,22280.000000,22560.000000,22260.000000,22460.000000,230.511856,11647800
2015-09-16,22420.000000,23140.000000,22420.000000,23040.000000,236.464523,17188150
2015-09-17,23060.000000,23140.000000,22880.000000,23140.000000,237.490829,13698000
2015-09-18,22900.000000,23840.000000,22700.000000,23800.000000,244.264542,21813500
2015-09-21,23260.000000,23460.000000,23000.000000,23000.000000,236.054001,10267950
2015-09-22,22860.000000,23000.000000,22600.000000,22900.000000,235.027664,12533750
2015-09-23,22880.000000,22880.000000,22500.000000,22620.000000,232.153946,9882450
2015-09-24,22520.000000,22700.000000,22500.000000,22520.000000,231.127640,6636050
2015-09-25,22400.000000,22500.000000,22180.000000,22240.000000,228.253952,10458000
2015-09-30,22000.000000,22680.000000,21800.000000,22680.000000,232.769745,22946800
2015-10-01,22800.000000,22900.000000,22420.000000,22680.000000,232.769745,12052050
2015-10-02,22240.000000,22660.000000,22240.000000,22380.000000,229.690796,13715100
2015-10-05,22380.000000,22620.000000,22300.000000,22300.000000,228.869736,12096750
2015-10-06,22600.000000,23100.000000,22540.000000,23020.000000,236.259232,19149350
2015-10-07,23960.000000,25040.000000,23720.000000,25020.000000,256.785675,39975100
2015-10-08,25000.000000,25580.000000,25000.000000,25400.000000,260.685760,28533850
2015-10-12,25200.000000,25260.000000,24940.000000,25200.000000,258.633087,18948700
2015-10-13,25200.000000,25440.000000,24960.000000,25040.000000,256.990936,9900000
2015-10-14,24960.000000,25200.000000,24740.000000,25080.000000,257.401489,8752550
2015-10-15,24880.000000,25640.000000,24860.000000,25380.000000,260.480469,12425150
2015-10-16,25300.000000,25380.000000,25180.000000,25300.000000,259.659424,7198400
2015-10-19,25140.000000,25300.000000,24980.000000,25120.000000,257.812012,5853500
2015-10-20,25200.000000,25460.000000,25120.000000,25320.000000,259.864655,7517350
2015-10-21,25300.000000,25640.000000,25180.000000,25400.000000,260.685760,6978350
2015-10-22,25600.000000,25900.000000,25380.000000,25600.000000,262.738342,11533650
2015-10-23,26000.000000,26000.000000,25560.000000,25780.000000,264.585754,13153550
2015-10-26,25960.000000,25960.000000,25440.000000,25840.000000,265.201538,7608250
2015-10-27,25640.000000,25980.000000,25620.000000,25960.000000,266.433105,6612050
2015-10-28,25880.000000,26160.000000,25820.000000,26160.000000,268.485748,13565150
2015-10-29,26600.000000,27840.000000,26480.000000,26500.000000,271.975281,31523550
2015-10-30,26900.000000,27800.000000,26820.000000,27440.000000,281.622650,25469250
2015-11-02,27700.000000,27860.000000,27480.000000,27660.000000,283.880524,19327300
2015-11-03,27620.000000,27620.000000,27000.000000,27040.000000,277.517395,15092000
2015-11-04,27040.000000,27220.000000,26520.000000,26600.000000,273.001556,14053500
2015-11-05,26600.000000,27080.000000,26600.000000,26840.000000,275.464783,8652100
2015-11-06,26860.000000,26960.000000,26600.000000,26760.000000,274.643707,8216100
2015-11-09,26760.000000,26880.000000,26420.000000,26880.000000,275.875275,9283050
2015-11-10,26720.000000,26820.000000,26280.000000,26420.000000,271.154205,9877550
2015-11-11,26420.000000,26900.000000,26420.000000,26660.000000,273.617340,7022450
2015-11-12,26660.000000,26680.000000,26340.000000,26340.000000,270.333160,7870850
2015-11-13,26340.000000,26340.000000,26000.000000,26000.000000,266.843658,8883850
2015-11-16,25820.000000,25820.000000,25260.000000,25260.000000,259.248871,13785250
2015-11-17,25500.000000,25800.000000,25400.000000,25400.000000,260.685760,9309200
2015-11-18,25440.000000,25800.000000,25440.000000,25620.000000,262.943604,8386750
2015-11-19,25800.000000,25800.000000,25420.000000,25780.000000,264.585754,9642500
2015-11-20,25780.000000,25920.000000,25560.000000,25700.000000,263.764648,8436000
2015-11-23,25700.000000,26040.000000,25620.000000,25640.000000,263.148895,9941000
2015-11-24,25640.000000,26100.000000,25640.000000,25980.000000,266.638397,7978000
2015-11-25,26000.000000,26200.000000,25980.000000,25980.000000,266.638397,7131350
2015-11-26,25980.000000,26800.000000,25980.000000,26700.000000,274.027863,9290000
2015-11-27,26900.000000,26980.000000,26540.000000,26540.000000,272.385803,8492700
2015-11-30,26500.000000,26500.000000,25680.000000,25680.000000,263.559418,26700300
2015-12-01,25880.000000,26440.000000,25760.000000,26420.000000,271.154205,12605650
2015-12-02,26420.000000,26440.000000,25880.000000,26000.000000,266.843658,11481400
2015-12-03,25900.000000,25940.000000,25720.000000,25800.000000,264.790985,8334750
2015-12-04,25500.000000,25600.000000,25340.000000,25380.000000,260.480469,9635550
2015-12-07,25380.000000,25500.000000,25240.000000,25240.000000,259.043579,9805350
2015-12-08,25240.000000,25440.000000,25240.000000,25240.000000,259.043579,6916100
2015-12-09,25240.000000,25500.000000,25240.000000,25260.000000,259.248871,9090600
2015-12-10,25260.000000,25860.000000,25260.000000,25660.000000,263.354156,15193350
2015-12-11,25660.000000,25900.000000,25440.000000,25680.000000,263.559418,10336450
2015-12-14,25460.000000,25460.000000,25100.000000,25220.000000,258.838379,11140050
2015-12-15,25220.000000,25600.000000,25200.000000,25540.000000,262.122559,8774700
2015-12-16,25560.000000,26200.000000,25560.000000,25980.000000,266.638397,10398100
2015-12-17,26020.000000,26160.000000,25500.000000,25800.000000,264.790985,8733850
2015-12-18,25300.000000,25760.000000,25280.000000,25560.000000,262.327820,8418450
2015-12-21,25560.000000,25700.000000,25220.000000,25600.000000,262.738342,8023300
2015-12-22,25600.000000,25840.000000,25340.000000,25840.000000,265.201538,10309600
2015-12-23,25840.000000,25980.000000,25640.000000,25900.000000,265.817291,10357400
2015-12-24,25900.000000,26000.000000,25700.000000,25700.000000,263.764648,7807550
2015-12-28,25700.000000,25780.000000,25320.000000,25320.000000,259.864655,11361500
2015-12-29,25300.000000,25320.000000,24820.000000,25080.000000,1225.076172,11647200
2015-12-30,25200.000000,25440.000000,25080.000000,25200.000000,1230.937744,10197900
2016-01-04,25200.000000,25200.000000,24100.000000,24100.000000,1177.206421,15346950
2016-01-05,24040.000000,24360.000000,23720.000000,24160.000000,1180.137085,10800100
2016-01-06,24160.000000,24160.000000,23360.000000,23500.000000,1147.898071,18337600
2016-01-07,23320.000000,23660.000000,23020.000000,23260.000000,1136.175049,14119400
2016-01-08,23260.000000,23720.000000,23260.000000,23420.000000,1143.990356,12888150
2016-01-11,23120.000000,23320.000000,22920.000000,23040.000000,1125.428833,12063850
2016-01-12,22960.000000,23320.000000,22880.000000,22920.000000,1119.567139,10314150
2016-01-13,23060.000000,23180.000000,22960.000000,22960.000000,1121.520996,7165800
2016-01-14,22620.000000,22840.000000,22620.000000,22760.000000,1111.751709,10451100
2016-01-15,22800.000000,23040.000000,22480.000000,22640.000000,1105.890015,10473200
2016-01-18,21760.000000,22660.000000,21760.000000,22520.000000,1100.028442,16010700
2016-01-19,22560.000000,23420.000000,22560.000000,23420.000000,1143.990356,10362100
2016-01-20,23200.000000,23200.000000,22640.000000,22760.000000,1111.751709,8352600
2016-01-21,22660.000000,23100.000000,22500.000000,22620.000000,1104.912964,9517600
2016-01-22,22900.000000,23360.000000,22900.000000,23360.000000,1141.059692,7376400
2016-01-25,23440.000000,23520.000000,23120.000000,23240.000000,1135.198120,7995650
2016-01-26,23100.000000,23140.000000,22720.000000,22740.000000,1110.774658,7619950
2016-01-27,22520.000000,23500.000000,22520.000000,23500.000000,1147.898071,13811850
2016-01-28,23280.000000,23360.000000,22780.000000,22900.000000,1118.590210,15795600
2016-01-29,22800.000000,23000.000000,22320.000000,23000.000000,1123.474976,21849150
2016-02-01,23040.000000,23260.000000,23020.000000,23260.000000,1136.175049,12998950
2016-02-02,23220.000000,23320.000000,22940.000000,23120.000000,1129.336426,8317400
2016-02-03,23000.000000,23040.000000,22740.000000,22920.000000,1119.567139,8725350
2016-02-04,23000.000000,23220.000000,22960.000000,23120.000000,1129.336426,12397950
2016-02-05,23120.000000,23380.000000,23120.000000,23280.000000,1137.151855,9404700
2016-02-11,22360.000000,22740.000000,22360.000000,22600.000000,1103.936279,15263100
2016-02-12,22600.000000,23020.000000,22440.000000,22600.000000,1103.936279,12811600
2016-02-15,23080.000000,23200.000000,22880.000000,23080.000000,1127.382568,9157300
2016-02-16,23160.000000,23580.000000,23140.000000,23360.000000,1141.059692,9020050
2016-02-17,23580.000000,24020.000000,23380.000000,23700.000000,1157.667603,12303100
2016-02-18,24060.000000,24060.000000,23560.000000,23740.000000,1159.621460,11124050
2016-02-19,23740.000000,23900.000000,23480.000000,23800.000000,1162.552246,8842600
2016-02-22,23800.000000,23840.000000,23320.000000,23500.000000,1147.898071,8744950
2016-02-23,23580.000000,23780.000000,23460.000000,23620.000000,1153.759766,7383700
2016-02-24,23560.000000,23580.000000,23220.000000,23440.000000,1144.967407,7024200
2016-02-25,23440.000000,23740.000000,23440.000000,23580.000000,1151.806030,6681750
2016-02-26,23600.000000,23740.000000,23440.000000,23440.000000,1144.967407,8867200
2016-02-29,23580.000000,23880.000000,23520.000000,23560.000000,1150.828979,14434000
2016-03-02,24000.000000,24140.000000,23920.000000,23940.000000,1169.390869,11818600
2016-03-03,24260.000000,24400.000000,24040.000000,24400.000000,1191.860352,10949550
2016-03-04,24400.000000,24560.000000,24040.000000,24300.000000,1186.975830,10074500
2016-03-07,24400.000000,24620.000000,24300.000000,24460.000000,1194.791138,6568800
2016-03-08,24460.000000,24480.000000,23720.000000,23840.000000,1164.506104,10810100
2016-03-09,23760.000000,23980.000000,23540.000000,23880.000000,1166.459961,9169000
2016-03-10,24160.000000,24720.000000,24020.000000,24500.000000,1196.744995,14177000
2016-03-11,24500.000000,25060.000000,24320.000000,24980.000000,1220.191528,13361250
2016-03-14,25340.000000,25460.000000,24980.000000,25100.000000,1226.053101,10857700
2016-03-15,25100.000000,25280.000000,24920.000000,25060.000000,1224.099121,8640400
2016-03-16,25120.000000,25260.000000,25060.000000,25120.000000,1227.029907,7342800
2016-03-17,25300.000000,25920.000000,25140.000000,25260.000000,1233.868530,12343450
2016-03-18,25560.000000,25560.000000,25260.000000,25460.000000,1243.637939,11265700
2016-03-21,25480.000000,25580.000000,25160.000000,25340.000000,1237.776245,9058500
2016-03-22,25340.000000,25580.000000,25240.000000,25380.000000,1239.730103,10143600
2016-03-23,25380.000000,25580.000000,25240.000000,25580.000000,1249.499512,9870900
2016-03-24,25580.000000,25800.000000,25320.000000,25640.000000,1252.430420,10939750
2016-03-25,25660.000000,25800.000000,25560.000000,25760.000000,1258.291992,7172300
2016-03-28,25760.000000,26000.000000,25760.000000,25880.000000,1264.153564,6060900
2016-03-29,25880.000000,26000.000000,25700.000000,25800.000000,1260.245728,8622700
2016-03-30,26200.000000,26420.000000,26040.000000,26160.000000,1277.830566,13380250
2016-03-31,26120.000000,26280.000000,25960.000000,26240.000000,1281.738403,19130750
2016-04-01,25980.000000,26180.000000,25420.000000,25580.000000,1249.499512,13557800
2016-04-04,25580.000000,26100.000000,25580.000000,26100.000000,1274.899902,9402300
2016-04-05,25980.000000,25980.000000,25200.000000,25200.000000,1230.937744,11815950
2016-04-06,25380.000000,25820.000000,25360.000000,25700.000000,1255.360962,9211700
2016-04-07,26000.000000,26000.000000,25160.000000,25380.000000,1239.730103,12939750
2016-04-08,25380.000000,25380.000000,24800.000000,24920.000000,1217.260498,12593400
2016-04-11,24920.000000,25420.000000,24920.000000,25320.000000,1236.799316,6034650
2016-04-12,25400.000000,25620.000000,25320.000000,25500.000000,1245.591919,6702700
2016-04-14,26000.000000,26040.000000,25780.000000,26000.000000,1270.015015,16766350
2016-04-15,26180.000000,26200.000000,25800.000000,26000.000000,1270.015015,6829950
2016-04-18,25900.000000,26100.000000,25840.000000,25980.000000,1269.038330,6423700
2016-04-19,25880.000000,25920.000000,25660.000000,25760.000000,1258.291992,7238300
2016-04-20,25640.000000,26000.000000,25640.000000,25980.000000,1269.038330,8598600
2016-04-21,26000.000000,26020.000000,25760.000000,25880.000000,1264.153564,7254450
2016-04-22,25880.000000,25880.000000,25540.000000,25600.000000,1250.476440,5741500
2016-04-25,25700.000000,25700.000000,25420.000000,25620.000000,1251.453369,4597850
2016-04-26,25700.000000,26100.000000,25660.000000,25920.000000,1266.107300,8345050
2016-04-27,25880.000000,26000.000000,25720.000000,26000.000000,1270.015015,8297300
2016-04-28,26000.000000,26000.000000,25220.000000,25300.000000,1235.822510,14653450
2016-04-29,25200.000000,25340.000000,24840.000000,24900.000000,1216.283813,16253900
2016-05-02,24940.000000,25240.000000,24900.000000,25000.000000,1221.168579,7027600
2016-05-03,25340.000000,25400.000000,25120.000000,25220.000000,1231.914795,7903300
2016-05-04,25440.000000,25800.000000,25240.000000,25800.000000,1260.245728,14702750
2016-05-09,25800.000000,26000.000000,25700.000000,25980.000000,1269.038330,13718100
2016-05-10,25980.000000,26000.000000,25760.000000,25920.000000,1266.107300,8559550
2016-05-11,25920.000000,25980.000000,25740.000000,25840.000000,1262.199585,8834400
2016-05-12,25840.000000,25840.000000,25500.000000,25620.000000,1251.453369,7615100
2016-05-13,25620.000000,25620.000000,25020.000000,25060.000000,1224.099121,12284900
2016-05-16,25060.000000,25260.000000,24940.000000,24960.000000,1219.214478,11720150
2016-05-17,24980.000000,25300.000000,24980.000000,25280.000000,1234.845459,9183550
2016-05-18,25280.000000,25420.000000,25100.000000,25360.000000,1238.753296,9169600
2016-05-19,25360.000000,25540.000000,25320.000000,25400.000000,1240.707153,10012450
2016-05-20,25400.000000,25600.000000,25380.000000,25380.000000,1239.730103,7960550
2016-05-23,25380.000000,25720.000000,25380.000000,25720.000000,1256.338013,8112550
2016-05-24,25720.000000,25780.000000,25360.000000,25420.000000,1241.683960,10434600
2016-05-25,25660.000000,25960.000000,25480.000000,25900.000000,1265.130249,11862750
2016-05-26,25980.000000,26060.000000,25900.000000,25920.000000,1266.107300,12653650
2016-05-27,26000.000000,26020.000000,25460.000000,25640.000000,1252.430420,13744550
2016-05-30,25940.000000,25940.000000,25480.000000,25600.000000,1250.476440,10315350
2016-05-31,25600.000000,26000.000000,25360.000000,25840.000000,1262.199585,62527700
2016-06-01,25960.000000,26820.000000,25900.000000,26660.000000,1302.253906,23504000
2016-06-02,27000.000000,27440.000000,26920.000000,27300.000000,1333.515869,23806950
2016-06-03,27400.000000,27580.000000,27280.000000,27540.000000,1345.239258,17066200
2016-06-07,27720.000000,28040.000000,27600.000000,27960.000000,1365.754761,23142150
2016-06-08,28380.000000,28380.000000,27780.000000,28120.000000,1373.570313,18808100
2016-06-09,28160.000000,28600.000000,28120.000000,28600.000000,1397.016724,25768750
2016-06-10,28480.000000,28500.000000,28080.000000,28120.000000,1373.570313,14484050
2016-06-13,27920.000000,27920.000000,27240.000000,27420.000000,1339.377563,15248300
2016-06-14,27420.000000,27720.000000,27380.000000,27600.000000,1348.169922,12273050
2016-06-15,27700.000000,28320.000000,27660.000000,28260.000000,1380.408569,15334450
2016-06-16,28260.000000,28340.000000,27900.000000,28180.000000,1376.501221,14621550
2016-06-17,28200.000000,28700.000000,28200.000000,28520.000000,1393.109009,16419700
2016-06-20,28540.000000,28960.000000,28520.000000,28620.000000,1397.993774,13515800
2016-06-21,28640.000000,28980.000000,28520.000000,28960.000000,1414.601440,10020550
2016-06-22,28920.000000,29000.000000,28620.000000,28900.000000,1411.670532,8948250
2016-06-23,28880.000000,28900.000000,28540.000000,28600.000000,1397.016724,11256300
2016-06-24,28900.000000,28900.000000,27200.000000,28000.000000,1367.708496,20552600
2016-06-27,28000.000000,28100.000000,27700.000000,27960.000000,1365.754761,11839000
2016-06-28,27800.000000,28080.000000,27580.000000,27980.000000,1366.731689,10718950
2016-06-29,28160.000000,28240.000000,27820.000000,27920.000000,1414.349487,10527050
2016-06-30,28160.000000,28900.000000,27940.000000,28500.000000,1443.730591,13671700
2016-07-01,28540.000000,29580.000000,28540.000000,29320.000000,1485.269531,14393600
2016-07-04,29280.000000,29480.000000,29020.000000,29320.000000,1485.269531,7995000
2016-07-05,29320.000000,29500.000000,29240.000000,29380.000000,1488.309204,7870350
2016-07-06,28940.000000,29040.000000,28240.000000,28420.000000,1439.677979,16749150
2016-07-07,28420.000000,29000.000000,28320.000000,29000.000000,1469.059082,11495200
2016-07-08,29000.000000,29500.000000,28980.000000,29200.000000,1479.190674,13498150
2016-07-11,29200.000000,30000.000000,29200.000000,29780.000000,1508.571655,14056800
2016-07-12,29980.000000,30100.000000,29200.000000,29280.000000,1483.243286,11024700
2016-07-13,29920.000000,29920.000000,29260.000000,29620.000000,1500.466675,10009900
2016-07-14,29620.000000,30000.000000,29520.000000,30000.000000,1519.716309,12430250
2016-07-15,30000.000000,30440.000000,29720.000000,30360.000000,1537.953125,11623150
2016-07-18,30360.000000,30660.000000,30000.000000,30660.000000,1553.150269,11567200
2016-07-19,30560.000000,30800.000000,30440.000000,30660.000000,1553.150269,10122250
2016-07-20,30660.000000,30840.000000,30480.000000,30800.000000,1560.242310,7773150
2016-07-21,30800.000000,30940.000000,30740.000000,30860.000000,1563.281738,8544700
2016-07-22,30120.000000,30560.000000,30120.000000,30320.000000,1535.926636,8585150
2016-07-25,30000.000000,30460.000000,29900.000000,30040.000000,1521.742798,7732500
2016-07-26,30000.000000,30620.000000,29960.000000,30600.000000,1550.110596,7228500
2016-07-27,30240.000000,30580.000000,30240.000000,30540.000000,1547.071289,6335050
2016-07-28,30660.000000,30720.000000,29960.000000,30140.000000,1526.808472,9503700
2016-07-29,30400.000000,31140.000000,30220.000000,30780.000000,1559.229248,14985600
2016-08-01,31380.000000,31600.000000,31200.000000,31360.000000,1588.610229,11515400
2016-08-02,31360.000000,31360.000000,30920.000000,30960.000000,1568.347656,8315800
2016-08-03,30960.000000,30960.000000,30340.000000,30340.000000,1536.939819,7504900
2016-08-04,30380.000000,30660.000000,30340.000000,30340.000000,1536.939819,7009950
2016-08-05,30580.000000,31280.000000,30500.000000,31220.000000,1581.518433,6958850
2016-08-08,31320.000000,31500.000000,31120.000000,31380.000000,1589.623413,11125150
2016-08-09,31480.000000,31580.000000,31140.000000,31340.000000,1587.597168,9023200
2016-08-10,31340.000000,31400.000000,30680.000000,30820.000000,1561.255371,12340350
2016-08-11,30820.000000,31180.000000,30520.000000,31180.000000,1579.492065,10533600
2016-08-12,31180.000000,31400.000000,30880.000000,30900.000000,1565.308105,10474850
2016-08-16,30900.000000,31520.000000,30900.000000,31360.000000,1588.610229,10843100
2016-08-17,31380.000000,31400.000000,31020.000000,31320.000000,1586.584106,7446450
2016-08-18,31340.000000,32880.000000,31320.000000,32800.000000,1661.556519,18327050
2016-08-19,32760.000000,33500.000000,32720.000000,33500.000000,1697.016724,16805150
2016-08-22,33480.000000,33840.000000,33180.000000,33300.000000,1686.885254,12612200
2016-08-23,33300.000000,33880.000000,33140.000000,33740.000000,1709.174561,11545700
2016-08-24,33600.000000,33640.000000,32720.000000,33060.000000,1674.727661,15938550
2016-08-25,32600.000000,33180.000000,32440.000000,32780.000000,1660.543579,14173800
2016-08-26,32120.000000,32460.000000,32060.000000,32240.000000,1633.188599,12058000
2016-08-29,32040.000000,32800.000000,31940.000000,32800.000000,1661.556519,8925750
2016-08-30,32940.000000,33420.000000,32660.000000,32900.000000,1666.622559,7849600
2016-08-31,32820.000000,32820.000000,32220.000000,32400.000000,1641.293823,20532200
2016-09-01,31660.000000,31760.000000,31260.000000,31740.000000,1607.859985,18790150
2016-09-02,31900.000000,32260.000000,31760.000000,31940.000000,1617.991333,8153000
2016-09-05,31800.000000,32300.000000,31700.000000,32120.000000,1627.109985,8383800
2016-09-06,32140.000000,32900.000000,31940.000000,32860.000000,1664.596313,7660150
2016-09-07,32960.000000,33040.000000,32420.000000,32420.000000,1642.306885,9591850
2016-09-08,32460.000000,32780.000000,32280.000000,32780.000000,1660.543579,12070850
2016-09-09,32220.000000,32360.000000,31280.000000,31500.000000,1595.702271,13258400
2016-09-12,29800.000000,30120.000000,29120.000000,29300.000000,1484.256348,26499350
2016-09-13,30160.000000,30980.000000,29900.000000,30540.000000,1547.071289,24717250
2016-09-19,30760.000000,31380.000000,30720.000000,31160.000000,1578.478882,22408150
2016-09-20,31180.000000,31760.000000,31180.000000,31700.000000,1605.833862,12921150
2016-09-21,31900.000000,32020.000000,31520.000000,31840.000000,1612.925659,10509050
2016-09-22,32000.000000,32820.000000,31980.000000,32360.000000,1639.267456,11429950
2016-09-23,31640.000000,31960.000000,31320.000000,31420.000000,1591.649902,18299650
2016-09-26,31420.000000,31920.000000,31280.000000,31360.000000,1588.610229,14524800
2016-09-27,31000.000000,31500.000000,30660.000000,31380.000000,1589.623413,9834400
2016-09-28,31080.000000,31460.000000,31080.000000,31340.000000,1587.597168,8706400
2016-09-29,31460.000000,32380.000000,31440.000000,32000.000000,1621.031006,11397550
2016-09-30,31800.000000,32300.000000,31700.000000,31960.000000,1619.004761,11762700
2016-10-04,32200.000000,32480.000000,32120.000000,32280.000000,1635.214966,13053100
2016-10-05,32020.000000,32520.000000,31940.000000,32380.000000,1640.280640,12470450
2016-10-06,33920.000000,34000.000000,33340.000000,33820.000000,1713.227173,29558150
2016-10-07,34000.000000,34320.000000,33800.000000,34120.000000,1728.424194,26050550
2016-10-10,33000.000000,33780.000000,32560.000000,33600.000000,1702.082397,25293300
2016-10-11,32000.000000,32500.000000,30900.000000,30900.000000,1565.308105,38427150
2016-10-12,29900.000000,30900.000000,29880.000000,30700.000000,1555.176514,39088550
2016-10-13,31000.000000,31620.000000,30900.000000,31140.000000,1577.465820,21864550
2016-10-14,30960.000000,31760.000000,30940.000000,31540.000000,1597.728638,14158950
2016-10-17,31300.000000,32040.000000,30760.000000,31800.000000,1610.899536,12785200
2016-10-18,31440.000000,31900.000000,31440.000000,31780.000000,1609.886353,10384500
2016-10-19,31580.000000,32860.000000,31500.000000,32500.000000,1646.359497,15444550
2016-10-20,32520.000000,33020.000000,32180.000000,32400.000000,1641.293823,10330450
2016-10-21,32120.000000,32260.000000,31760.000000,31780.000000,1609.886353,10477500
2016-10-24,31860.000000,32160.000000,31800.000000,32160.000000,1629.136108,9289950
2016-10-25,32000.000000,32080.000000,31840.000000,31940.000000,1617.991333,9866100
2016-10-26,31940.000000,31980.000000,31240.000000,31340.000000,1587.597168,10534000
2016-10-27,31420.000000,32340.000000,31120.000000,31460.000000,1593.676147,14117000
2016-10-28,31600.000000,32280.000000,31600.000000,32280.000000,1635.214966,10214200
2016-10-31,32320.000000,32780.000000,32220.000000,32780.000000,1660.543579,12067200
2016-11-01,32600.000000,33040.000000,32240.000000,33040.000000,1673.714355,10347400
2016-11-02,32800.000000,33040.000000,32620.000000,32860.000000,1664.596313,10099250
2016-11-03,32600.000000,32800.000000,32120.000000,32320.000000,1637.241211,10341850
2016-11-04,32100.000000,32680.000000,32100.000000,32540.000000,1648.385864,7103850
2016-11-07,32940.000000,33000.000000,32680.000000,32800.000000,1661.556519,7661900
2016-11-08,32980.000000,32980.000000,32700.000000,32880.000000,1665.609253,5417450
2016-11-09,32920.000000,33140.000000,31820.000000,31920.000000,1616.978394,15683600
2016-11-10,32600.000000,33000.000000,32360.000000,32980.000000,1670.675049,11795350
2016-11-11,31700.000000,32360.000000,31700.000000,31960.000000,1619.004761,12836800
2016-11-14,31900.000000,31920.000000,31040.000000,31060.000000,1573.413086,15133300
2016-11-15,31060.000000,31620.000000,30780.000000,30780.000000,1559.229248,13665700
2016-11-16,30800.000000,31280.000000,30800.000000,31160.000000,1578.478882,13308200
2016-11-17,31100.000000,31520.000000,30900.000000,31360.000000,1588.610229,7870550
2016-11-18,31640.000000,31760.000000,31400.000000,31720.000000,1606.846924,9460750
2016-11-21,31300.000000,32120.000000,31300.000000,31860.000000,1613.938965,8180200
2016-11-22,32140.000000,32900.000000,32000.000000,32800.000000,1661.556519,9751100
2016-11-23,33220.000000,33220.000000,32520.000000,32980.000000,1670.675049,12668600
2016-11-24,32980.000000,33040.000000,32660.000000,33000.000000,1671.688232,7757150
2016-11-25,32820.000000,33040.000000,32660.000000,33000.000000,1671.688232,6276900
2016-11-28,33000.000000,33620.000000,32800.000000,33540.000000,1699.043091,13294050
2016-11-29,33800.000000,33960.000000,33380.000000,33540.000000,1699.043091,18081300
2016-11-30,33540.000000,34940.000000,33540.000000,34920.000000,1768.949951,28535200
2016-12-01,34800.000000,35060.000000,34660.000000,34980.000000,1771.989258,15535350
2016-12-02,34480.000000,34760.000000,34140.000000,34540.000000,1749.700073,15352950
2016-12-05,34340.000000,34680.000000,34220.000000,34360.000000,1740.582031,8484600
2016-12-06,34440.000000,35200.000000,34400.000000,34960.000000,1770.976196,14001800
2016-12-07,35040.000000,35480.000000,35040.000000,35440.000000,1795.291626,9603650
2016-12-08,35980.000000,36020.000000,35520.000000,35800.000000,1813.528442,16462550
2016-12-09,35900.000000,35900.000000,35400.000000,35600.000000,1803.396851,10652450
2016-12-12,34660.000000,35360.000000,34660.000000,35040.000000,1775.028809,11414450
2016-12-13,34620.000000,35440.000000,34620.000000,35320.000000,1789.212891,11684450
2016-12-14,35560.000000,35680.000000,35280.000000,35540.000000,1800.357422,7455100
2016-12-15,34820.000000,35500.000000,34820.000000,35180.000000,1782.120850,5773550
2016-12-16,35300.000000,36020.000000,35200.000000,35860.000000,1816.567749,11747700
2016-12-19,35620.000000,36380.000000,35620.000000,35900.000000,1818.594116,5435800
2016-12-20,35920.000000,36400.000000,35840.000000,36240.000000,1835.817505,7615200
2016-12-21,36360.000000,36600.000000,36020.000000,36100.000000,1828.725586,6552100
2016-12-22,36260.000000,36300.000000,35980.000000,36180.000000,1832.778198,6354600
2016-12-23,36020.000000,36080.000000,35600.000000,35640.000000,1805.422974,8334850
2016-12-26,35600.000000,36000.000000,35560.000000,35960.000000,1821.633545,4823600
2016-12-27,35980.000000,36200.000000,35860.000000,35980.000000,1822.646484,4653450
2016-12-28,35840.000000,35980.000000,35600.000000,35760.000000,7686.066406,6662900
2016-12-29,35420.000000,36040.000000,35400.000000,36040.000000,7746.248535,7516450
2017-01-02,35980.000000,36240.000000,35880.000000,36100.000000,7759.145020,4650600
2017-01-03,36280.000000,36620.000000,36020.000000,36480.000000,7840.819824,7357650
2017-01-04,36500.000000,36520.000000,36100.000000,36160.000000,7772.040527,7971750
2017-01-05,36060.000000,36060.000000,35540.000000,35560.000000,7643.079590,10967450
2017-01-06,36180.000000,36440.000000,36040.000000,36200.000000,7780.637695,8880950
2017-01-09,36600.000000,37500.000000,36560.000000,37220.000000,7999.871094,13194900
2017-01-10,37280.000000,37400.000000,37080.000000,37240.000000,8004.169922,9099800
2017-01-11,37520.000000,38560.000000,37420.000000,38280.000000,8227.702148,12018150
2017-01-12,38000.000000,38800.000000,37980.000000,38800.000000,8339.468750,11669150
2017-01-13,38100.000000,38320.000000,37460.000000,37460.000000,8051.455566,15954450
2017-01-16,36860.000000,37820.000000,36320.000000,36660.000000,7879.507324,16611500
2017-01-17,36580.000000,37460.000000,36580.000000,36960.000000,7943.988281,8150700
2017-01-18,37040.000000,37500.000000,36620.000000,36940.000000,7939.689453,8875400
2017-01-19,37720.000000,37920.000000,37020.000000,37480.000000,8055.754395,9418900
2017-01-20,37120.000000,37420.000000,36880.000000,37200.000000,7995.572754,9185000
2017-01-23,37200.000000,38060.000000,37000.000000,38060.000000,8180.416016,8810400
2017-01-24,38120.000000,38580.000000,37880.000000,38160.000000,8201.910156,11048750
2017-01-25,38340.000000,39400.000000,38320.000000,39400.000000,8468.429688,13433850
2017-01-26,39420.000000,40000.000000,39420.000000,39900.000000,8575.896484,15214500
2017-01-31,39900.000000,39900.000000,39460.000000,39460.000000,8481.325195,17992200
2017-02-01,39540.000000,39660.000000,39040.000000,39120.000000,8408.248047,14150400
2017-02-02,39600.000000,39660.000000,39200.000000,39360.000000,8459.832031,15029300
2017-02-03,39400.000000,39500.000000,39180.000000,39460.000000,8481.325195,10386350
2017-02-06,39580.000000,39660.000000,39140.000000,39560.000000,8502.819336,8860700
2017-02-07,39560.000000,39580.000000,38760.000000,38820.000000,8343.766602,14041800
2017-02-08,38740.000000,38780.000000,38200.000000,38400.000000,8253.495117,17092950
2017-02-09,38780.000000,38840.000000,38220.000000,38400.000000,8253.495117,13694150
2017-02-10,38400.000000,38760.000000,38300.000000,38360.000000,8244.898438,11020750
2017-02-13,37740.000000,38060.000000,37720.000000,37960.000000,8158.923340,11102050
2017-02-14,37960.000000,38260.000000,37320.000000,37580.000000,8077.249023,13124150
2017-02-15,37080.000000,37960.000000,37080.000000,37720.000000,8107.338867,14191550
2017-02-16,37800.000000,38360.000000,37780.000000,38020.000000,8171.818848,10226350
2017-02-17,37560.000000,38040.000000,37280.000000,37860.000000,8137.429688,15377450
2017-02-20,38220.000000,38780.000000,38160.000000,38660.000000,8309.376953,7485800
2017-02-21,38540.000000,39560.000000,38420.000000,38940.000000,8369.558594,10562600
2017-02-22,39000.000000,39340.000000,38980.000000,39300.000000,8446.935547,8539450
2017-02-23,39020.000000,39440.000000,39020.000000,39180.000000,8421.142578,10217300
2017-02-24,38960.000000,39100.000000,38060.000000,38220.000000,8214.805664,9296850
2017-02-27,38020.000000,38140.000000,37700.000000,38060.000000,8180.416016,9033700
2017-02-28,38060.000000,38760.000000,37960.000000,38440.000000,8262.091797,15088700
2017-03-02,38420.000000,39860.000000,38420.000000,39720.000000,8537.208008,21249800
2017-03-03,39340.000000,39720.000000,39160.000000,39620.000000,8515.713867,12708700
2017-03-06,39220.000000,40220.000000,39220.000000,40080.000000,8614.584961,12234850
2017-03-07,39800.000000,40320.000000,39800.000000,40200.000000,8640.377930,10553250
2017-03-08,40200.000000,40620.000000,40140.000000,40200.000000,8640.377930,12140950
2017-03-09,40200.000000,40300.000000,40020.000000,40200.000000,8640.377930,14372250
2017-03-10,39960.000000,40420.000000,39860.000000,40180.000000,8636.078125,10227800
2017-03-13,40040.000000,40980.000000,40040.000000,40600.000000,8726.350586,7424100
2017-03-14,40620.000000,41540.000000,40500.000000,41360.000000,8889.702148,11325050
2017-03-15,40800.000000,41440.000000,40800.000000,41400.000000,8898.298828,9587850
2017-03-16,41800.000000,42180.000000,41540.000000,41840.000000,8992.870117,9933150
2017-03-17,41800.000000,42500.000000,41720.000000,42400.000000,9113.233398,12602300
2017-03-20,42000.000000,42120.000000,41740.000000,41900.000000,9005.766602,10250050
2017-03-21,41780.000000,42680.000000,41760.000000,42560.000000,9147.623047,14220150
2017-03-22,41600.000000,42460.000000,41580.000000,42460.000000,9126.129883,16427250
2017-03-23,42200.000000,42360.000000,41700.000000,41800.000000,8984.272461,15397100
2017-03-24,41600.000000,41980.000000,41080.000000,41500.000000,8919.792969,12808150
2017-03-27,41200.000000,41880.000000,41180.000000,41200.000000,8855.311523,12177650
2017-03-28,41560.000000,41840.000000,41380.000000,41480.000000,8915.493164,8216250
2017-03-29,41740.000000,41960.000000,41580.000000,41780.000000,8979.974609,10093250
2017-03-30,41880.000000,42440.000000,41880.000000,41980.000000,10838.968750,8204000
2017-03-31,41820.000000,42020.000000,41200.000000,41200.000000,10637.577148,10500300
2017-04-03,41400.000000,41720.000000,41300.000000,41440.000000,10699.542969,9579400
2017-04-04,41600.000000,42180.000000,41520.000000,42080.000000,10864.787109,12255500
2017-04-05,41900.000000,42240.000000,41700.000000,42140.000000,10880.279297,10699700
2017-04-06,42000.000000,42080.000000,41600.000000,41840.000000,10802.820313,9683400
2017-04-07,41800.000000,41820.000000,41160.000000,41600.000000,10740.853516,10021000
2017-04-10,41940.000000,41940.000000,41500.000000,41940.000000,10828.640625,7141350
2017-04-11,41940.000000,41940.000000,41580.000000,41600.000000,10740.853516,7172900
2017-04-12,41860.000000,41940.000000,41700.000000,41900.000000,10818.311523,8274900
2017-04-13,41660.000000,42460.000000,41660.000000,42420.000000,10952.573242,9040800
2017-04-14,42160.000000,42260.000000,41760.000000,42020.000000,10849.295898,5462850
2017-04-17,42000.000000,42080.000000,41520.000000,41560.000000,10730.525391,5224750
2017-04-18,41680.000000,41820.000000,41280.000000,41500.000000,10715.035156,6860650
2017-04-19,41300.000000,41420.000000,40900.000000,40900.000000,10560.118164,11762900
2017-04-20,40580.000000,40800.000000,40080.000000,40280.000000,10400.038086,21148850
2017-04-21,40480.000000,41400.000000,40480.000000,40760.000000,10523.971680,15130500
2017-04-24,41260.000000,41260.000000,40920.000000,41240.000000,10647.904297,8990150
2017-04-25,41460.000000,42740.000000,41320.000000,42700.000000,11024.868164,19299600
2017-04-26,42700.000000,42800.000000,42520.000000,42800.000000,11050.686523,14794800
2017-04-27,42700.000000,44520.000000,41960.000000,43840.000000,11319.208008,23032250
2017-04-28,45780.000000,45800.000000,44520.000000,44620.000000,11520.599609,22685700
2017-05-02,45500.000000,45500.000000,44760.000000,44900.000000,11592.892578,14068300
2017-05-04,45700.000000,45700.000000,44860.000000,45520.000000,11752.972656,13690100
2017-05-08,45520.000000,47020.000000,45340.000000,47020.000000,12140.263672,19582550
2017-05-10,46160.000000,47220.000000,45600.000000,45600.000000,11773.627930,23410950
2017-05-11,45420.000000,46180.000000,45220.000000,45500.000000,11747.810547,21277850
2017-05-12,45760.000000,46160.000000,45660.000000,45820.000000,11830.431641,9422900
2017-05-15,45620.000000,46280.000000,45620.000000,46100.000000,11902.726563,8001400
2017-05-16,46660.000000,46800.000000,46100.000000,46380.000000,11975.020508,8803750
2017-05-17,46120.000000,46640.000000,46100.000000,46340.000000,11964.691406,7424450
2017-05-18,45740.000000,46000.000000,45540.000000,45940.000000,11861.415039,11160350
2017-05-19,45640.000000,45780.000000,44720.000000,44720.000000,11546.417969,15762350
2017-05-22,45040.000000,45380.000000,44760.000000,45100.000000,11644.531250,17643550
2017-05-23,45400.000000,45580.000000,44900.000000,44920.000000,11598.057617,12607050
2017-05-24,44860.000000,45300.000000,44800.000000,44880.000000,11587.728516,8675400
2017-05-25,45160.000000,45680.000000,44800.000000,45680.000000,11794.284180,13044800
2017-05-26,45600.000000,46460.000000,45540.000000,46080.000000,11897.561523,13613650
2017-05-29,46220.000000,46400.000000,45380.000000,45620.000000,11778.791992,8739550
2017-05-30,45520.000000,45660.000000,44480.000000,44640.000000,11525.761719,12433600
2017-05-31,44580.000000,45020.000000,44400.000000,44700.000000,11541.253906,18669100
2017-06-01,44860.000000,44900.000000,44400.000000,44680.000000,11536.088867,9753500
2017-06-02,45060.000000,45960.000000,45000.000000,45960.000000,11866.577148,12488750
2017-06-05,46040.000000,46360.000000,45720.000000,45940.000000,11861.415039,7599400
2017-06-07,46500.000000,46500.000000,45240.000000,45300.000000,11696.171875,13729400
2017-06-08,45000.000000,45580.000000,45000.000000,45160.000000,11660.024414,13978750
2017-06-09,45680.000000,46440.000000,45600.000000,46100.000000,11902.726563,11732850
2017-06-12,45420.000000,45600.000000,45140.000000,45380.000000,11716.826172,10954300
2017-06-13,45140.000000,45620.000000,45140.000000,45400.000000,11721.989258,8624900
2017-06-14,45800.000000,46060.000000,45240.000000,45360.000000,11711.661133,10166700
2017-06-15,45680.000000,45920.000000,45180.000000,45680.000000,11794.284180,9657000
2017-06-16,45500.000000,45940.000000,45460.000000,45580.000000,11768.463867,17403450
2017-06-19,45580.000000,46560.000000,45560.000000,46560.000000,12021.494141,11303900
2017-06-20,47240.000000,48140.000000,47220.000000,48140.000000,12429.440430,15045000
2017-06-21,47740.000000,48120.000000,47480.000000,47480.000000,12259.031250,9973650
2017-06-22,47960.000000,48080.000000,47720.000000,47960.000000,12382.965820,11455800
2017-06-23,47600.000000,47780.000000,47420.000000,47620.000000,12295.179688,9515100
2017-06-26,47520.000000,48360.000000,47520.000000,48280.000000,12465.586914,8552800
2017-06-27,48220.000000,48400.000000,47900.000000,48300.000000,12470.751953,9616750
2017-06-28,47600.000000,48000.000000,47560.000000,47700.000000,12315.835938,9572500
2017-06-29,48040.000000,48320.000000,47940.000000,47940.000000,14506.661133,8306550
2017-06-30,47500.000000,47620.000000,47100.000000,47540.000000,14385.622070,11877550
2017-07-03,47500.000000,47780.000000,47120.000000,47220.000000,14288.789063,6805550
2017-07-04,47160.000000,47400.000000,46900.000000,47000.000000,14222.215820,7961000
2017-07-05,46820.000000,47680.000000,46780.000000,47580.000000,14397.724609,10640250
2017-07-06,48000.000000,48100.000000,47720.000000,48060.000000,14542.972656,10923050
2017-07-07,47740.000000,48120.000000,47620.000000,47860.000000,14482.453125,8131900
2017-07-10,48500.000000,48900.000000,48320.000000,48660.000000,14724.534180,10792750
2017-07-11,48640.000000,49000.000000,48280.000000,49000.000000,14827.418945,9717800
2017-07-12,49000.000000,50000.000000,48840.000000,49880.000000,15093.707031,9486150
2017-07-13,50080.000000,50940.000000,50040.000000,50560.000000,15299.475586,16034150
2017-07-14,51000.000000,51080.000000,50420.000000,50480.000000,15275.266602,8239000
2017-07-17,50900.000000,51020.000000,50520.000000,50640.000000,15323.682617,8976100
2017-07-18,50420.000000,50880.000000,50360.000000,50840.000000,15384.204102,7084450
2017-07-19,50620.000000,50820.000000,50000.000000,50740.000000,15353.942383,11157500
2017-07-20,50760.000000,51320.000000,50560.000000,51200.000000,15493.139648,8367600
2017-07-21,50860.000000,51160.000000,50520.000000,51080.000000,15456.826172,8449050
2017-07-24,50700.000000,51000.000000,50620.000000,50860.000000,15390.253906,7099750
2017-07-25,50500.000000,50760.000000,49940.000000,50000.000000,15130.018555,10810600
2017-07-26,49600.000000,50020.000000,49300.000000,49840.000000,15081.602539,11224800
2017-07-27,50000.000000,50640.000000,49560.000000,49800.000000,15069.498047,11449500
2017-07-28,49800.000000,49800.000000,47380.000000,47760.000000,14452.192383,26168300
2017-07-31,47420.000000,48240.000000,46920.000000,48200.000000,14585.337891,12701400
2017-08-01,48000.000000,48840.000000,47540.000000,48600.000000,14706.377930,11369500
2017-08-02,49200.000000,49340.000000,48600.000000,49000.000000,14827.418945,7777450
2017-08-03,49000.000000,49000.000000,47120.000000,47780.000000,14458.246094,15540800
2017-08-04,48160.000000,48180.000000,47500.000000,47700.000000,14434.038086,8359200
2017-08-07,47500.000000,48080.000000,47440.000000,47580.000000,14397.724609,7218250
2017-08-08,47980.000000,48260.000000,47480.000000,47720.000000,14440.088867,7979600
2017-08-09,47400.000000,47400.000000,46240.000000,46280.000000,14004.343750,14555400
2017-08-10,46200.000000,46320.000000,45460.000000,45900.000000,13889.356445,22986150
2017-08-11,45120.000000,45300.000000,44220.000000,44620.000000,13502.027344,25407300
2017-08-14,45120.000000,45400.000000,44720.000000,45000.000000,13617.016602,19185600
2017-08-16,46220.000000,46380.000000,46000.000000,46200.000000,13980.135742,21913650
2017-08-17,46960.000000,47300.000000,46740.000000,47040.000000,14234.320313,12415850
2017-08-18,46760.000000,47240.000000,46240.000000,46900.000000,14191.957031,10477950
2017-08-21,47240.000000,47240.000000,46580.000000,46840.000000,14173.800781,5103450
2017-08-22,46820.000000,47160.000000,46700.000000,47000.000000,14222.215820,7381750
2017-08-23,47780.000000,47780.000000,47180.000000,47480.000000,14367.464844,9384700
2017-08-24,47520.000000,47660.000000,47340.000000,47520.000000,14379.569336,8657450
2017-08-25,47880.000000,47880.000000,46720.000000,47020.000000,14228.269531,11243550
2017-08-28,47020.000000,47240.000000,45960.000000,46100.000000,13949.876953,9962100
2017-08-29,45640.000000,46080.000000,45160.000000,46080.000000,13943.823242,12623650
2017-08-30,46380.000000,46400.000000,45960.000000,46200.000000,13980.135742,7513000
2017-08-31,46220.000000,46640.000000,46000.000000,46320.000000,14016.448242,11011700
2017-09-01,46460.000000,46640.000000,46300.000000,46480.000000,14064.863281,10641700
2017-09-04,45780.000000,46360.000000,45500.000000,46040.000000,13931.720703,7943500
2017-09-05,46240.000000,46900.000000,45960.000000,46760.000000,14149.593750,11716100
2017-09-06,46760.000000,47180.000000,46700.000000,47000.000000,14222.215820,10811050
2017-09-07,47000.000000,48220.000000,47000.000000,48120.000000,14561.130859,9676500
2017-09-08,48700.000000,49180.000000,48580.000000,49080.000000,14851.625977,10893000
2017-09-11,49700.000000,50180.000000,49500.000000,49800.000000,15069.498047,10374750
2017-09-12,50200.000000,50220.000000,49140.000000,49600.000000,15008.978516,12029750
2017-09-13,49820.000000,50400.000000,49440.000000,49620.000000,15015.029297,9357000
2017-09-14,50060.000000,50320.000000,49760.000000,50300.000000,15220.797852,14204750
2017-09-15,50300.000000,50560.000000,49860.000000,50400.000000,15251.058594,10757300
2017-09-18,50540.000000,52480.000000,50520.000000,52480.000000,15880.467773,11524950
2017-09-19,52500.000000,52640.000000,51780.000000,52120.000000,15771.532227,9850400
2017-09-20,52120.000000,52500.000000,51840.000000,52220.000000,15801.791016,9292750
2017-09-21,52220.000000,52960.000000,52220.000000,52800.000000,15977.299805,8839800
2017-09-25,53000.000000,53680.000000,53000.000000,53620.000000,16225.430664,9303100
2017-09-26,53620.000000,53620.000000,53620.000000,53620.000000,16225.430664,0
2017-09-27,52000.000000,52200.000000,51500.000000,51680.000000,15638.387695,10797000
2017-09-28,52260.000000,52460.000000,51260.000000,51260.000000,17941.443359,12025450
2017-09-29,51180.000000,51620.000000,50840.000000,51280.000000,17948.445313,12909400
2017-10-10,53360.000000,53640.000000,52800.000000,52800.000000,18480.457031,20519800
2017-10-11,53600.000000,54760.000000,53340.000000,54640.000000,19124.472656,13652150
2017-10-12,54840.000000,55160.000000,54100.000000,54800.000000,19180.474609,13890700
2017-10-13,54540.000000,54840.000000,53780.000000,54000.000000,18900.468750,12601650
2017-10-16,53980.000000,54860.000000,53760.000000,53920.000000,18872.466797,9769950
2017-10-17,54020.000000,55380.000000,54000.000000,54800.000000,19180.474609,10607800
2017-10-18,54820.000000,55240.000000,54040.000000,54760.000000,19166.474609,10110750
2017-10-19,54700.000000,54700.000000,52980.000000,52980.000000,18543.458984,12108700
2017-10-20,52800.000000,54100.000000,52800.000000,53840.000000,18844.466797,8027050
2017-10-23,54600.000000,54640.000000,54000.000000,54300.000000,19005.470703,8311050
2017-10-24,54700.000000,54780.000000,54040.000000,54040.000000,18914.468750,5806050
2017-10-25,54040.000000,54420.000000,53700.000000,53900.000000,18865.466797,5882850
2017-10-26,53720.000000,53900.000000,52400.000000,52400.000000,18340.453125,9776550
2017-10-27,52400.000000,53320.000000,52140.000000,53080.000000,18578.460938,7392500
2017-10-30,53780.000000,54320.000000,53700.000000,54040.000000,18914.468750,8196150
2017-10-31,54060.000000,55440.000000,53500.000000,55080.000000,19278.478516,13381550
2017-11-01,57500.000000,57500.000000,56180.000000,57220.000000,20027.496094,14510250
2017-11-02,57500.000000,57520.000000,56760.000000,57060.000000,19971.494141,10721050
2017-11-03,57060.000000,57140.000000,55860.000000,56380.000000,19733.488281,9935800
2017-11-06,56380.000000,56500.000000,55340.000000,56380.000000,19733.488281,9000950
2017-11-07,56380.000000,56920.000000,55860.000000,56100.000000,19635.486328,7464550
2017-11-08,56100.000000,57060.000000,55860.000000,56760.000000,19866.492188,8520200
2017-11-09,56920.000000,56920.000000,55900.000000,56340.000000,19719.490234,11994050
2017-11-10,55800.000000,56540.000000,55780.000000,56400.000000,19740.490234,6748800
2017-11-13,56400.000000,56800.000000,56100.000000,56380.000000,19733.488281,8806650
2017-11-14,56380.000000,56740.000000,55920.000000,55920.000000,19572.484375,6725000
2017-11-15,55920.000000,56320.000000,55320.000000,55340.000000,19369.478516,8816950
2017-11-16,55440.000000,56000.000000,55400.000000,55780.000000,19523.482422,7640700
2017-11-17,56400.000000,56880.000000,55820.000000,55820.000000,19537.482422,10733150
2017-11-20,55900.000000,55980.000000,55200.000000,55200.000000,19320.478516,9472750
2017-11-21,55400.000000,55840.000000,55280.000000,55280.000000,19348.478516,10324700
2017-11-22,55980.000000,56200.000000,55620.000000,55960.000000,19586.484375,7952950
2017-11-23,55960.000000,55980.000000,55020.000000,55300.000000,19355.480469,6272900
2017-11-24,55300.000000,55500.000000,55180.000000,55460.000000,19411.480469,4536200
2017-11-27,55360.000000,55360.000000,52640.000000,52640.000000,18424.457031,18128900
2017-11-28,52700.000000,53280.000000,51720.000000,53280.000000,18648.462891,13499400
2017-11-29,53200.000000,53240.000000,52500.000000,52600.000000,18410.455078,9590250
2017-11-30,50800.000000,51860.000000,50200.000000,50800.000000,17780.439453,29634150
2017-12-01,50800.000000,51780.000000,50800.000000,50840.000000,17794.441406,12868600
2017-12-04,50840.000000,51340.000000,50020.000000,51340.000000,17969.445313,14865050
2017-12-05,50600.000000,51300.000000,50280.000000,51260.000000,17941.443359,9326550
2017-12-06,51260.000000,51560.000000,50020.000000,50020.000000,17507.433594,10889200
2017-12-07,50040.000000,50980.000000,50020.000000,50740.000000,17759.439453,11065600
2017-12-08,51360.000000,52000.000000,51040.000000,52000.000000,18200.451172,11290450
2017-12-11,52000.000000,52040.000000,51500.000000,51780.000000,18123.449219,8125850
2017-12-12,51820.000000,52100.000000,51660.000000,52100.000000,18235.451172,8765050
2017-12-13,52100.000000,52100.000000,51100.000000,51320.000000,17962.445313,11333700
2017-12-14,51320.000000,52280.000000,51060.000000,51060.000000,17871.441406,20310400
2017-12-15,51240.000000,51480.000000,50520.000000,50620.000000,17717.439453,14928550
2017-12-18,50620.000000,51240.000000,50620.000000,51200.000000,17920.443359,7350250
2017-12-19,51540.000000,52080.000000,51520.000000,51560.000000,18046.445313,11978600
2017-12-21,51000.000000,51060.000000,49100.000000,49140.000000,17199.425781,15624300
2017-12-22,49400.000000,49960.000000,49240.000000,49700.000000,17395.429688,11199650
2017-12-26,49760.000000,50100.000000,48200.000000,48200.000000,16870.417969,16039850
2017-12-27,48960.000000,49560.000000,48460.000000,49360.000000,31188.158203,10743600
2017-12-28,49560.000000,50960.000000,49500.000000,50960.000000,32199.119141,8985450
2018-01-02,51380.000000,51400.000000,50780.000000,51020.000000,32237.031250,8474250
2018-01-03,52540.000000,52560.000000,51420.000000,51620.000000,32616.140625,10013500
2018-01-04,52120.000000,52180.000000,50640.000000,51080.000000,32274.941406,11695450
2018-01-05,51300.000000,52120.000000,51200.000000,52120.000000,32932.066406,9481150
2018-01-08,52400.000000,52520.000000,51500.000000,52020.000000,32868.882813,8383650
2018-01-09,51460.000000,51720.000000,49980.000000,50400.000000,31845.283203,18013600
2018-01-10,50500.000000,50520.000000,48640.000000,48840.000000,30859.595703,18566800
2018-01-11,48200.000000,49260.000000,48020.000000,48240.000000,30480.486328,25123800
2018-01-12,48240.000000,48480.000000,46760.000000,48200.000000,30455.212891,27270450
2018-01-15,48800.000000,48980.000000,47920.000000,48540.000000,30670.041016,10096000
2018-01-16,48760.000000,50140.000000,48620.000000,50000.000000,31592.542969,20389650
2018-01-17,50020.000000,50020.000000,49060.000000,49620.000000,31352.439453,11053050
2018-01-18,50020.000000,50640.000000,49820.000000,49900.000000,31529.359375,14848850
2018-01-19,50380.000000,50380.000000,49040.000000,49320.000000,31162.884766,9219950
2018-01-22,48640.000000,48680.000000,47960.000000,48240.000000,30480.486328,12520900
2018-01-23,48660.000000,49160.000000,48300.000000,49160.000000,31061.787109,13532700
2018-01-24,48860.000000,49700.000000,48560.000000,49340.000000,31175.521484,9550500
2018-01-25,49220.000000,50360.000000,49160.000000,50260.000000,31756.824219,11160350
2018-01-26,50500.000000,50780.000000,49840.000000,50780.000000,32085.384766,10350100
2018-01-29,51200.000000,51480.000000,50900.000000,51220.000000,32363.400391,11838800
2018-01-30,50440.000000,50640.000000,49780.000000,49800.000000,31466.173828,12284550
2018-01-31,50020.000000,54140.000000,49600.000000,49900.000000,31529.359375,64681300
2018-02-01,50620.000000,50960.000000,49720.000000,49820.000000,31478.810547,27609450
2018-02-02,49380.000000,49400.000000,47700.000000,47700.000000,30139.285156,29260350
2018-02-05,46500.000000,48320.000000,46000.000000,47920.000000,30278.292969,28357900
2018-02-06,46600.000000,47920.000000,46580.000000,47420.000000,29962.369141,19406450
2018-02-07,48240.000000,48260.000000,45800.000000,45800.000000,28938.767578,23448050
2018-02-08,46120.000000,46620.000000,45980.000000,46000.000000,29065.138672,23251050
2018-02-09,44440.000000,45180.000000,44420.000000,44700.000000,28243.732422,17465000
2018-02-12,45100.000000,46320.000000,45040.000000,45720.000000,28888.222656,15754950
2018-02-13,46200.000000,48060.000000,46200.000000,47540.000000,30038.189453,18923250
2018-02-14,48080.000000,49100.000000,47940.000000,49000.000000,30960.693359,18905900
2018-02-19,49800.000000,49800.000000,47860.000000,48380.000000,30568.943359,15353450
2018-02-20,48040.000000,48160.000000,47220.000000,47400.000000,29949.728516,10122600
2018-02-21,47280.000000,47580.000000,46840.000000,47280.000000,29873.908203,12880200
2018-02-22,47260.000000,47260.000000,46760.000000,46760.000000,29545.345703,8869950
2018-02-23,46760.000000,47800.000000,46760.000000,47220.000000,29835.998047,12423300
2018-02-26,47280.000000,47560.000000,47080.000000,47380.000000,29937.091797,9560650
2018-02-27,48360.000000,48380.000000,47380.000000,47380.000000,29937.091797,9830550
2018-02-28,47380.000000,48100.000000,47000.000000,47060.000000,29734.900391,15162350
2018-03-02,46580.000000,46800.000000,46000.000000,46020.000000,29077.777344,13265500
2018-03-05,45820.000000,46160.000000,45080.000000,45200.000000,28559.658203,14100950
2018-03-06,45920.000000,47100.000000,45820.000000,47020.000000,29709.628906,15423350
2018-03-07,48200.000000,48900.000000,47220.000000,48620.000000,30720.589844,21427050
2018-03-08,49200.000000,49480.000000,48080.000000,49200.000000,31087.062500,19463650
2018-03-09,49440.000000,50540.000000,49240.000000,49740.000000,31428.261719,14304400
2018-03-12,50560.000000,50780.000000,49580.000000,49740.000000,31428.261719,8688950
2018-03-13,50760.000000,51660.000000,50360.000000,51660.000000,32641.414063,20098700
2018-03-14,51020.000000,52000.000000,51000.000000,51760.000000,32704.599609,12713250
2018-03-15,52000.000000,52020.000000,51020.000000,51540.000000,32565.593750,8882450
2018-03-16,51220.000000,51420.000000,50240.000000,51140.000000,32312.853516,12184900
2018-03-19,50620.000000,51340.000000,50440.000000,50740.000000,32060.113281,8218850
2018-03-20,50700.000000,51200.000000,50100.000000,51200.000000,32350.765625,8193250
2018-03-21,51780.000000,51780.000000,51060.000000,51060.000000,32262.304688,8905200
2018-03-22,51060.000000,51780.000000,51040.000000,51780.000000,32717.236328,8454100
2018-03-23,50340.000000,50720.000000,49600.000000,49720.000000,31415.625000,14854950
2018-03-26,49420.000000,50280.000000,49040.000000,50280.000000,31769.460938,10057750
2018-03-27,50320.000000,50460.000000,49080.000000,49980.000000,31579.904297,11874000
2018-03-28,49100.000000,49100.000000,48340.000000,48700.000000,30771.138672,15159450
2018-03-29,48700.000000,49560.000000,48320.000000,49040.000000,48677.953125,10067000
2018-03-30,49080.000000,49900.000000,49080.000000,49220.000000,48856.625000,7777100
2018-04-02,49000.000000,49220.000000,48500.000000,48540.000000,48181.644531,7115650
2018-04-03,47880.000000,48140.000000,47280.000000,48120.000000,47764.746094,12768250
2018-04-04,48160.000000,48260.000000,46920.000000,46920.000000,46573.605469,12384200
2018-04-05,47400.000000,49380.000000,47340.000000,48740.000000,48380.167969,13245600
2018-04-06,48000.000000,48580.000000,47400.000000,48400.000000,48042.679688,12532700
2018-04-09,48260.000000,49440.000000,48200.000000,49200.000000,48836.773438,9950400
2018-04-10,48540.000000,49220.000000,48040.000000,48880.000000,48519.132813,10984350
2018-04-11,49900.000000,49900.000000,48600.000000,48860.000000,48499.281250,10051100
2018-04-12,49440.000000,49440.000000,48880.000000,49000.000000,48638.250000,12466250
2018-04-13,49600.000000,50180.000000,49400.000000,49800.000000,49432.343750,10278300
2018-04-16,50320.000000,50600.000000,49860.000000,50340.000000,49968.355469,7877450
2018-04-17,50240.000000,50540.000000,49820.000000,49980.000000,49611.011719,7772000
2018-04-18,51000.000000,51360.000000,50580.000000,51360.000000,50980.824219,13462600
2018-04-19,52000.000000,52980.000000,51540.000000,52780.000000,52390.339844,17190550
2018-04-20,51800.000000,52260.000000,51420.000000,51620.000000,51238.906250,11761000
2018-04-23,51000.000000,52080.000000,51000.000000,51900.000000,51516.839844,11619000
2018-04-24,51840.000000,51860.000000,50080.000000,50460.000000,50087.468750,15770300
2018-04-25,49220.000000,50500.000000,49220.000000,50400.000000,50027.914063,16614600
2018-04-26,50420.000000,52160.000000,50400.000000,52140.000000,51755.066406,18046550
2018-04-27,53380.000000,53640.000000,52440.000000,53000.000000,52608.718750,30310800
2018-04-30,53000.000000,53000.000000,53000.000000,53000.000000,52608.718750,0
2018-05-02,53000.000000,53000.000000,53000.000000,53000.000000,52608.718750,0
2018-05-03,53000.000000,53000.000000,53000.000000,53000.000000,52608.718750,0
2018-05-04,53000.000000,53900.000000,51800.000000,51900.000000,51516.839844,39565391
2018-05-08,52600.000000,53200.000000,51900.000000,52600.000000,52211.671875,23104720
2018-05-09,52600.000000,52800.000000,50900.000000,50900.000000,50524.222656,16128305
2018-05-10,51700.000000,51700.000000,50600.000000,51600.000000,51219.054688,13905263
2018-05-11,52000.000000,52200.000000,51200.000000,51300.000000,50921.269531,10314997
2018-05-14,51000.000000,51100.000000,49900.000000,50100.000000,49730.128906,14909272
2018-05-15,50200.000000,50400.000000,49100.000000,49200.000000,48836.773438,18709146
2018-05-16,49200.000000,50200.000000,49150.000000,49850.000000,49481.972656,15918683
2018-05-17,50300.000000,50500.000000,49400.000000,49400.000000,49035.296875,10365440
2018-05-18,49900.000000,49900.000000,49350.000000,49500.000000,49134.558594,6706570
2018-05-21,49650.000000,50200.000000,49100.000000,50000.000000,49630.867188,9020998
2018-05-23,50600.000000,52000.000000,50400.000000,51800.000000,51417.578125,17095490
2018-05-24,52000.000000,52000.000000,51100.000000,51400.000000,51020.531250,8289275
2018-05-25,51000.000000,52800.000000,50800.000000,52700.000000,52310.933594,15207266
2018-05-28,52500.000000,53000.000000,52000.000000,52300.000000,51913.886719,9787820
2018-05-29,52200.000000,52500.000000,51300.000000,51300.000000,50921.269531,8480437
2018-05-30,51300.000000,51500.000000,49100.000000,49500.000000,49134.558594,20498098
2018-05-31,50400.000000,50800.000000,49850.000000,50700.000000,50325.699219,63491109
2018-06-01,50500.000000,51700.000000,49950.000000,51300.000000,50921.269531,13038499
2018-06-04,50800.000000,51200.000000,50700.000000,51100.000000,50722.746094,9767171
2018-06-05,51100.000000,51400.000000,50400.000000,51300.000000,50921.269531,9144100
2018-06-07,51800.000000,51800.000000,50500.000000,50600.000000,50226.437500,13590016
2018-06-08,50200.000000,50400.000000,49600.000000,49650.000000,49283.449219,16951706
2018-06-11,49750.000000,50300.000000,49350.000000,49900.000000,49531.605469,10571312
2018-06-12,49700.000000,49800.000000,49250.000000,49400.000000,49035.296875,12110569
2018-06-14,49000.000000,49000.000000,48200.000000,48200.000000,47844.156250,20971729
2018-06-15,48500.000000,48700.000000,47650.000000,47650.000000,47298.214844,17080892
2018-06-18,47600.000000,47650.000000,46200.000000,46600.000000,46255.964844,16661870
2018-06-19,47200.000000,47350.000000,46500.000000,47000.000000,46653.011719,15217971
2018-06-20,47450.000000,47600.000000,46850.000000,47000.000000,46653.011719,12959316
2018-06-21,47900.000000,47900.000000,47050.000000,47050.000000,46702.644531,10015541
2018-06-22,47000.000000,47250.000000,46200.000000,47250.000000,46901.167969,10298006
2018-06-25,47050.000000,47050.000000,46150.000000,46650.000000,46305.597656,10587711
2018-06-26,45900.000000,47300.000000,45900.000000,47000.000000,46653.011719,11223166
2018-06-27,47450.000000,48500.000000,47000.000000,47950.000000,47596.000000,15274752
2018-06-28,46850.000000,47150.000000,46600.000000,46800.000000,46800.000000,12784800
2018-06-29,46250.000000,47150.000000,46200.000000,46650.000000,46650.000000,14099635
2018-07-02,46500.000000,47150.000000,45500.000000,45550.000000,45550.000000,13112253
2018-07-03,45750.000000,46450.000000,45750.000000,46150.000000,46150.000000,10959655
2018-07-04,46700.000000,47050.000000,46050.000000,46250.000000,46250.000000,8776763
2018-07-05,46100.000000,46550.000000,45600.000000,45950.000000,45950.000000,7039773
2018-07-06,45500.000000,45850.000000,44650.000000,44900.000000,44900.000000,17843706
2018-07-09,45500.000000,46100.000000,45200.000000,45600.000000,45600.000000,11602464
2018-07-10,46200.000000,46550.000000,46100.000000,46300.000000,46300.000000,10528665
2018-07-11,46400.000000,46450.000000,45400.000000,46000.000000,46000.000000,11224077
2018-07-12,45900.000000,46250.000000,45450.000000,45500.000000,45500.000000,11828104
2018-07-13,45800.000000,46500.000000,45750.000000,46500.000000,46500.000000,11543389
2018-07-16,46800.000000,46800.000000,46000.000000,46050.000000,46050.000000,7678719
2018-07-17,46150.000000,46200.000000,45600.000000,45850.000000,45850.000000,8892953
2018-07-18,46700.000000,47200.000000,46450.000000,46550.000000,46550.000000,10952645
2018-07-19,47050.000000,47200.000000,46600.000000,46900.000000,46900.000000,9880128
2018-07-20,47000.000000,47600.000000,46700.000000,47450.000000,47450.000000,10474547
2018-07-23,47100.000000,47200.000000,46150.000000,46500.000000,46500.000000,10823782
2018-07-24,46350.000000,46600.000000,45950.000000,46150.000000,46150.000000,8261363
2018-07-25,46250.000000,46550.000000,45900.000000,46150.000000,46150.000000,7222471
2018-07-26,46100.000000,47000.000000,46000.000000,46900.000000,46900.000000,7374946
2018-07-27,46450.000000,47000.000000,46450.000000,46900.000000,46900.000000,4762460
2018-07-30,46550.000000,46800.000000,46350.000000,46500.000000,46500.000000,5723035
2018-07-31,46200.000000,46450.000000,46000.000000,46250.000000,46250.000000,8033607
2018-08-01,46050.000000,46850.000000,46050.000000,46550.000000,46550.000000,7484499
2018-08-02,46550.000000,46800.000000,45500.000000,45550.000000,45550.000000,8560924
2018-08-03,45850.000000,45900.000000,45450.000000,45750.000000,45750.000000,8274944
2018-08-06,46150.000000,46150.000000,45750.000000,45800.000000,45800.000000,6771979
2018-08-07,46300.000000,46750.000000,45900.000000,46700.000000,46700.000000,9058174
2018-08-08,47000.000000,47000.000000,46550.000000,46800.000000,46800.000000,6429338
2018-08-09,47000.000000,47050.000000,46450.000000,46900.000000,46900.000000,12010886
2018-08-10,46150.000000,46400.000000,44850.000000,45400.000000,45400.000000,16670643
2018-08-13,44950.000000,45100.000000,44650.000000,45050.000000,45050.000000,9803831
2018-08-14,44850.000000,45400.000000,44850.000000,45150.000000,45150.000000,6409259
2018-08-16,43800.000000,44650.000000,43700.000000,44250.000000,44250.000000,10088229
2018-08-17,44050.000000,44400.000000,44050.000000,44100.000000,44100.000000,6808747
2018-08-20,43500.000000,44200.000000,43500.000000,43850.000000,43850.000000,7289124
2018-08-21,43700.000000,44900.000000,43700.000000,44800.000000,44800.000000,9520270
2018-08-22,45150.000000,46200.000000,44900.000000,46100.000000,46100.000000,11641656
2018-08-23,46150.000000,46200.000000,45700.000000,46200.000000,46200.000000,6730918
2018-08-24,45900.000000,46400.000000,45550.000000,46150.000000,46150.000000,6582535
2018-08-27,46100.000000,46550.000000,46000.000000,46300.000000,46300.000000,5263782
2018-08-28,46800.000000,46950.000000,46300.000000,46550.000000,46550.000000,7365976
2018-08-29,46750.000000,46800.000000,46400.000000,46800.000000,46800.000000,5572374
2018-08-30,46950.000000,47950.000000,46700.000000,47650.000000,47650.000000,12193231
2018-08-31,47100.000000,48450.000000,47000.000000,48450.000000,48450.000000,13577454
2018-09-03,48200.000000,48300.000000,47300.000000,47450.000000,47450.000000,8595084
2018-09-04,47550.000000,47800.000000,47200.000000,47650.000000,47650.000000,6791255
2018-09-05,47300.000000,47450.000000,46400.000000,46600.000000,46600.000000,9139998
2018-09-06,46200.000000,46400.000000,45800.000000,46100.000000,46100.000000,9040553
2018-09-07,44500.000000,45200.000000,44400.000000,44900.000000,44900.000000,18285508
2018-09-10,45450.000000,45550.000000,45000.000000,45500.000000,45500.000000,9979838
2018-09-11,45550.000000,45900.000000,45050.000000,45050.000000,45050.000000,9865790
2018-09-12,44900.000000,45100.000000,44500.000000,44550.000000,44550.000000,12995269
2018-09-13,44550.000000,44750.000000,44000.000000,44050.000000,44050.000000,18277942
2018-09-14,45000.000000,45850.000000,44900.000000,45850.000000,45850.000000,12446344
2018-09-17,45550.000000,45800.000000,44900.000000,45150.000000,45150.000000,8123384
2018-09-18,44950.000000,45900.000000,44700.000000,45500.000000,45500.000000,9987090
2018-09-19,46000.000000,46200.000000,45700.000000,46150.000000,46150.000000,9367454
2018-09-20,46850.000000,47600.000000,46400.000000,47250.000000,47250.000000,13536966
2018-09-21,46550.000000,47550.000000,46550.000000,47400.000000,47400.000000,14476906
2018-09-27,46950.000000,47500.000000,46450.000000,47500.000000,47500.000000,15804586
2018-09-28,47250.000000,47250.000000,46300.000000,46450.000000,46450.000000,11270515
2018-10-01,46450.000000,46800.000000,45800.000000,46350.000000,46350.000000,6354983
2018-10-02,46450.000000,46700.000000,45700.000000,45700.000000,45700.000000,6607188
2018-10-04,45150.000000,45600.000000,44700.000000,44700.000000,44700.000000,11865327
2018-10-05,44800.000000,45500.000000,44550.000000,44700.000000,44700.000000,10544165
2018-10-08,44200.000000,45200.000000,44200.000000,44950.000000,44950.000000,6759464
2018-10-10,45250.000000,45500.000000,44500.000000,45300.000000,45300.000000,10341349
2018-10-11,44000.000000,44650.000000,43100.000000,43100.000000,43100.000000,19324537
2018-10-12,43200.000000,44650.000000,43200.000000,44000.000000,44000.000000,12640906
2018-10-15,44050.000000,44050.000000,43350.000000,43800.000000,43800.000000,7434522
2018-10-16,43700.000000,44150.000000,43350.000000,43600.000000,43600.000000,6825677
2018-10-17,44150.000000,44500.000000,44000.000000,44150.000000,44150.000000,8306193
2018-10-18,43950.000000,44450.000000,43700.000000,44050.000000,44050.000000,8347725
2018-10-19,43900.000000,44150.000000,43450.000000,43900.000000,43900.000000,7842520
2018-10-22,43450.000000,43950.000000,43200.000000,43550.000000,43550.000000,8357648
2018-10-23,43300.000000,43450.000000,42550.000000,43050.000000,43050.000000,9531231
2018-10-24,43050.000000,43100.000000,42250.000000,42550.000000,42550.000000,13522825
2018-10-25,40600.000000,41550.000000,40550.000000,41000.000000,41000.000000,19338170
2018-10-26,41100.000000,41300.000000,40400.000000,41000.000000,41000.000000,14413864
2018-10-29,40850.000000,41950.000000,40550.000000,41400.000000,41400.000000,14460521