,Date,Open,High,Low,Close,Adj Close,Volume
0,6/29/10,1.266667008,1.666666985,1.169332981,1.592666984,1.592666984,281494500
1,6/30/10,1.719333053,2.028000116,1.553333044,1.588667035,1.588667035,257806500
2,7/1/10,1.666666985,1.728000045,1.351333022,1.463999987,1.463999987,123282000
3,7/2/10,1.533332944,1.539999962,1.24733305,1.279999971,1.279999971,77097000
4,7/6/10,1.333333015,1.333333015,1.055333018,1.074000001,1.074000001,103003500
5,7/7/10,1.093333006,1.108667016,0.998667002,1.053333044,1.053333044,103825500
6,7/8/10,1.075999975,1.167999983,1.037999988,1.164000034,1.164000034,115671000
7,7/9/10,1.172000051,1.19333303,1.103332996,1.159999967,1.159999967,60759000
8,7/12/10,1.196666956,1.204666972,1.133332968,1.136667013,1.136667013,33037500
9,7/13/10,1.159332991,1.24266696,1.126667023,1.209332943,1.209332943,40201500
10,7/14/10,1.19599998,1.343333006,1.184000015,1.322667003,1.322667003,62928000
11,7/15/10,1.329332948,1.433333039,1.266667008,1.325999975,1.325999975,56097000
12,7/16/10,1.379999995,1.419999957,1.336666942,1.376000047,1.376000047,39319500
13,7/19/10,1.424667001,1.483332992,1.394667029,1.460667014,1.460667014,37297500
14,7/20/10,1.456666946,1.456666946,1.336666942,1.353332996,1.353332996,27379500
15,7/21/10,1.377333045,1.393332958,1.299999952,1.34800005,1.34800005,18787500
16,7/22/10,1.366667032,1.416666985,1.35800004,1.399999976,1.399999976,14367000
17,7/23/10,1.412667036,1.437332988,1.404000044,1.419332981,1.419332981,9804000
18,7/26/10,1.433333039,1.433333039,1.353332996,1.396667004,1.396667004,13833000
19,7/27/10,1.394000053,1.411999941,1.350667,1.370000005,1.370000005,9295500
20,7/28/10,1.370000005,1.393332958,1.367333055,1.381332994,1.381332994,7008000
21,7/29/10,1.384667039,1.39199996,1.333333015,1.356667042,1.356667042,9240000
22,7/30/10,1.346667051,1.362666965,1.303333044,1.329332948,1.329332948,6403500
23,8/2/10,1.366667032,1.398000002,1.355332971,1.394667029,1.394667029,10771500
24,8/3/10,1.399999976,1.463333011,1.388000011,1.463333011,1.463333011,18457500
25,8/4/10,1.463333011,1.478667021,1.389999986,1.417333007,1.417333007,13695000
26,8/5/10,1.43599999,1.436666965,1.336666942,1.363332987,1.363332987,11943000
27,8/6/10,1.340000033,1.343999982,1.301332951,1.305999994,1.305999994,11128500
28,8/9/10,1.326666951,1.332000017,1.29666698,1.30666697,1.30666697,12190500
29,8/10/10,1.309999943,1.309999943,1.254667044,1.268666983,1.268666983,19219500
30,8/11/10,1.246000051,1.258666992,1.190000057,1.19333303,1.19333303,11964000
31,8/12/10,1.186666965,1.19333303,1.159332991,1.173333049,1.173333049,10365000
32,8/13/10,1.212000012,1.230000019,1.177332997,1.221333027,1.221333027,9510000
33,8/16/10,1.230000019,1.253332973,1.217332959,1.251999974,1.251999974,7287000
34,8/17/10,1.264000058,1.293333054,1.251999974,1.276666999,1.276666999,6718500
35,8/18/10,1.305999994,1.305999994,1.24000001,1.251332998,1.251332998,9019500
36,8/19/10,1.235999942,1.283332944,1.222000003,1.25266695,1.25266695,8686500
37,8/20/10,1.243332982,1.274000049,1.233999968,1.273332953,1.273332953,4440000
38,8/23/10,1.27266705,1.359333038,1.266667008,1.342000008,1.342000008,16321500
39,8/24/10,1.283332944,1.31400001,1.263332963,1.279999971,1.279999971,10096500
40,8/25/10,1.277333021,1.332000017,1.237333059,1.326666951,1.326666951,7549500
41,8/26/10,1.325999975,1.351333022,1.30666697,1.316666961,1.316666961,6507000
42,8/27/10,1.316666961,1.324666977,1.299999952,1.313333035,1.313333035,5694000
43,8/30/10,1.313333035,1.345999956,1.307332993,1.324666977,1.324666977,10992000
44,8/31/10,1.310667038,1.319332957,1.288666964,1.298666954,1.298666954,3016500
45,9/1/10,1.307999969,1.379333019,1.30666697,1.363332987,1.363332987,7423500
46,9/2/10,1.35800004,1.416000009,1.353999972,1.404000044,1.404000044,7306500
47,9/3/10,1.391332984,1.419999957,1.377333045,1.403332949,1.403332949,6519000
48,9/7/10,1.373999953,1.399999976,1.366667032,1.369333029,1.369333029,3651000
49,9/8/10,1.377333045,1.396667004,1.373332977,1.393332958,1.393332958,4326000
50,9/9/10,1.399999976,1.403332949,1.379333019,1.380666971,1.380666971,5643000
51,9/10/10,1.383332968,1.395333052,1.317332983,1.344666958,1.344666958,5799000
52,9/13/10,1.392667055,1.393332958,1.366667032,1.381332994,1.381332994,5412000
53,9/14/10,1.369333029,1.440000057,1.368667006,1.407999992,1.407999992,9820500
54,9/15/10,1.398666978,1.466667056,1.386000037,1.465332985,1.465332985,10269000
55,9/16/10,1.476667047,1.54400003,1.38933301,1.396000028,1.396000028,40267500
56,9/17/10,1.401332974,1.421332955,1.320000052,1.348667026,1.348667026,17977500
57,9/20/10,1.378000021,1.423333049,1.343999982,1.404000044,1.404000044,14212500
58,9/21/10,1.392667055,1.436666965,1.378000021,1.384667039,1.384667039,11940000
59,9/22/10,1.391332984,1.396667004,1.320000052,1.324666977,1.324666977,14443500
60,9/23/10,1.325999975,1.342666984,1.299999952,1.30400002,1.30400002,10021500
61,9/24/10,1.330000043,1.345999956,1.309999943,1.340000033,1.340000033,8683500
62,9/27/10,1.360000014,1.387333035,1.336666942,1.368667006,1.368667006,6279000
63,9/28/10,1.402667046,1.432667017,1.383999944,1.426666975,1.426666975,18217500
64,9/29/10,1.412667036,1.46866703,1.408666968,1.465332985,1.465332985,29539500
65,9/30/10,1.466667056,1.476667047,1.345999956,1.36066699,1.36066699,32937000
66,10/1/10,1.379333019,1.383332968,1.353999972,1.373332977,1.373332977,8965500
67,10/4/10,1.361999989,1.411332965,1.353332996,1.399333,1.399333,9654000
68,10/5/10,1.409999967,1.418666959,1.400666952,1.407999992,1.407999992,4980000
69,10/6/10,1.404000044,1.417333007,1.354666948,1.363999963,1.363999963,4701000
70,10/7/10,1.371333003,1.376000047,1.355999947,1.361999989,1.361999989,2115000
71,10/8/10,1.361999989,1.386000037,1.359333038,1.361999989,1.361999989,4017000
72,10/11/10,1.362666965,1.379999995,1.338000059,1.349333048,1.349333048,2568000
73,10/12/10,1.346667051,1.351999998,1.33533299,1.349333048,1.349333048,3660000
74,10/13/10,1.376000047,1.389999986,1.357332945,1.369333029,1.369333029,4773000
75,10/14/10,1.399999976,1.40199995,1.360000014,1.383332968,1.383332968,4422000
76,10/15/10,1.392667055,1.393332958,1.350000024,1.369333029,1.369333029,4270500
77,10/18/10,1.368000031,1.376000047,1.34800005,1.348667026,1.348667026,2442000
78,10/19/10,1.346667051,1.36066699,1.333333015,1.336666942,1.336666942,3678000
79,10/20/10,1.343999982,1.379333019,1.335999966,1.376667023,1.376667023,4687500
80,10/21/10,1.373999953,1.396667004,1.363332987,1.383332968,1.383332968,6256500
81,10/22/10,1.378666997,1.395333052,1.370000005,1.381332994,1.381332994,2416500
82,10/25/10,1.396000028,1.398666978,1.381999969,1.389999986,1.389999986,1777500
83,10/26/10,1.386667013,1.457999945,1.367333055,1.424000025,1.424000025,9913500
84,10/27/10,1.416666985,1.425333023,1.376667023,1.399999976,1.399999976,5347500
85,10/28/10,1.425999999,1.433333039,1.397333026,1.412667036,1.412667036,3363000
86,10/29/10,1.409332991,1.456666946,1.403332949,1.45599997,1.45599997,4209000
87,11/1/10,1.462666988,1.516667008,1.420667052,1.427332997,1.427332997,6837000
88,11/2/10,1.445333004,1.45866704,1.403332949,1.416666985,1.416666985,4837500
89,11/3/10,1.418666959,1.5,1.410666943,1.451333046,1.451333046,5589000
90,11/4/10,1.506667018,1.688667059,1.476667047,1.659999967,1.659999967,28110000
91,11/5/10,1.657999992,1.66466701,1.581333041,1.629333019,1.629333019,15165000
92,11/8/10,1.633332968,1.666666985,1.601999998,1.665333033,1.665333033,7642500
93,11/9/10,1.666666985,1.712666988,1.603332996,1.64199996,1.64199996,14346000
94,11/10/10,1.631999969,1.998000026,1.603332996,1.957332969,1.957332969,45907500
95,11/11/10,1.906666994,1.940000057,1.822000027,1.869333029,1.869333029,29179500
96,11/12/10,1.883332968,2.033333063,1.871333003,1.989333034,1.989333034,40936500
97,11/15/10,2.014667034,2.196000099,2.014667034,2.053333044,2.053333044,39343500
98,11/16/10,2.06666708,2.093333006,1.894667029,1.978000045,1.978000045,20214000
99,11/17/10,2.013333082,2.049999952,1.907333016,1.965999961,1.965999961,11250000
100,11/18/10,2.044667006,2.049333096,1.927999973,1.99266696,1.99266696,14341500
101,11/19/10,2.010667086,2.091332912,1.980000019,2.065999985,2.065999985,17257500
102,11/22/10,2.104666948,2.230000019,2.099999905,2.226666927,2.226666927,22945500
103,11/23/10,2.219332933,2.378667116,2.145999908,2.304666996,2.304666996,23667000
104,11/24/10,2.351332903,2.398000002,2.288666964,2.364666939,2.364666939,21375000
105,11/26/10,2.373332977,2.400000095,2.31666708,2.354666948,2.354666948,5259000
106,11/29/10,2.36066699,2.396667004,2.221999884,2.288666964,2.288666964,17184000
107,11/30/10,2.249332905,2.35533309,2.227333069,2.35533309,2.35533309,33339000
108,12/1/10,2.391333103,2.427999973,2.230000019,2.289999962,2.289999962,19488000
109,12/2/10,2.267333031,2.286667109,2.079999924,2.156666994,2.156666994,30105000
110,12/3/10,2.134000063,2.150000095,2.058000088,2.099333048,2.099333048,17401500
111,12/6/10,2.089999914,2.096667051,1.970667005,2.020667076,2.020667076,19116000
112,12/7/10,2.032666922,2.160000086,2.003333092,2.104000092,2.104000092,19669500
113,12/8/10,2.165333033,2.165999889,2.101332903,2.157999992,2.157999992,9900000
114,12/9/10,2.167332888,2.181333065,2.109999895,2.136667013,2.136667013,6090000
115,12/10/10,2.136667013,2.194667101,2.075333118,2.101332903,2.101332903,6441000
116,12/13/10,2.109333038,2.118000031,2.026667118,2.036667109,2.036667109,6156000
117,12/14/10,2.019332886,2.026000023,1.850667,1.90199995,1.90199995,26485500
118,12/15/10,1.911332965,1.998000026,1.90199995,1.973333001,1.973333001,11143500
119,12/16/10,2,2.060667038,1.976667047,2.053999901,2.053999901,11851500
120,12/17/10,2.089333057,2.102667093,2.047333002,2.090667009,2.090667009,12195000
121,12/20/10,2.109333038,2.145999908,2.084000111,2.113332987,2.113332987,7851000
122,12/21/10,2.119999886,2.179332972,2.114000082,2.150666952,2.150666952,11665500
123,12/22/10,2.150000095,2.190666914,2.113332987,2.175333023,2.175333023,12499500
124,12/23/10,2.084000111,2.165333033,1.994667053,2.006000042,2.006000042,23289000
125,12/27/10,1.868000031,1.905333042,1.670667052,1.70333302,1.70333302,139528500
126,12/28/10,1.723333001,1.783332944,1.666666985,1.760666966,1.760666966,60844500
127,12/29/10,1.802000046,1.867333055,1.766667008,1.848667026,1.848667026,49788000
128,12/30/10,1.846667051,1.860000014,1.758666992,1.766667008,1.766667008,30616500
129,12/31/10,1.771332979,1.816666961,1.766667008,1.775333047,1.775333047,21268500
130,1/3/11,1.789332986,1.799999952,1.726667047,1.774667025,1.774667025,19245000
131,1/4/11,1.777333021,1.79666698,1.734666944,1.777999997,1.777999997,17811000
132,1/5/11,1.765333056,1.793333054,1.746000051,1.788666964,1.788666964,21700500
133,1/6/11,1.788666964,1.866667032,1.787333012,1.858667016,1.858667016,30918000
134,1/7/11,1.866667032,1.905333042,1.860000014,1.882666945,1.882666945,33718500
135,1/10/11,1.878000021,1.911999941,1.870000005,1.896667004,1.896667004,20140500
136,1/11/11,1.906000018,1.914000034,1.794667006,1.797333002,1.797333002,25653000
137,1/12/11,1.800667048,1.826666951,1.768000007,1.797333002,1.797333002,14466000
138,1/13/11,1.797333002,1.797999978,1.743999958,1.748000026,1.748000026,10854000
139,1/14/11,1.743332982,1.771999955,1.707332969,1.716667056,1.716667056,17880000
140,1/18/11,1.698667049,1.709332943,1.649999976,1.709332943,1.709332943,24325500
141,1/19/11,1.684666991,1.697999954,1.583333015,1.601999998,1.601999998,35572500
142,1/20/11,1.601999998,1.629999995,1.491333008,1.508000016,1.508000016,34198500
143,1/21/11,1.54133296,1.572667003,1.514000058,1.536000013,1.536000013,18255000
144,1/24/11,1.568667054,1.654000044,1.548666954,1.632666945,1.632666945,24676500
145,1/25/11,1.643332958,1.659332991,1.601333022,1.645333052,1.645333052,19072500
146,1/26/11,1.647333026,1.658666968,1.606667042,1.649999976,1.649999976,16198500
147,1/27/11,1.649333,1.672000051,1.635332942,1.661332965,1.661332965,13435500
148,1/28/11,1.658666968,1.658666968,1.583333015,1.600667,1.600667,15726000
149,1/31/11,1.603332996,1.60800004,1.566666961,1.606667042,1.606667042,12454500
150,2/1/11,1.620666981,1.648666978,1.569332957,1.593999982,1.593999982,10617000
151,2/2/11,1.61066699,1.611999989,1.577999949,1.595999956,1.595999956,8542500
152,2/3/11,1.588000059,1.593333006,1.543333054,1.575332999,1.575332999,7680000
153,2/4/11,1.562667012,1.577999949,1.547999978,1.56400001,1.56400001,8160000
154,2/7/11,1.550667048,1.550667048,1.525333047,1.537999988,1.537999988,13426500
155,2/8/11,1.58533299,1.683333039,1.533332944,1.632666945,1.632666945,52573500
156,2/9/11,1.608667016,1.611999989,1.519333005,1.547333002,1.547333002,39534000
157,2/10/11,1.550667048,1.575999975,1.520666957,1.547999978,1.547999978,12541500
158,2/11/11,1.549999952,1.583333015,1.529332995,1.549999952,1.549999952,9517500
159,2/14/11,1.575999975,1.609333038,1.536666989,1.538666964,1.538666964,19246500
160,2/15/11,1.534000039,1.544667006,1.503999949,1.52266705,1.52266705,14305500
161,2/16/11,1.539999962,1.66466701,1.537999988,1.648666978,1.648666978,61726500
162,2/17/11,1.64199996,1.699332952,1.570000052,1.573333025,1.573333025,39276000
163,2/18/11,1.555333018,1.565999985,1.530666947,1.545333028,1.545333028,35560500
164,2/22/11,1.525333047,1.533332944,1.452000022,1.457999945,1.457999945,30969000
165,2/23/11,1.478667021,1.5,1.407333016,1.455332994,1.455332994,24084000
166,2/24/11,1.452000022,1.505332947,1.433333039,1.501999974,1.501999974,15829500
167,2/25/11,1.520666957,1.590000033,1.512666941,1.574000001,1.574000001,20194500
168,2/28/11,1.582666993,1.606667042,1.566666961,1.592666984,1.592666984,15768000
169,3/1/11,1.603332996,1.621333003,1.580000043,1.595999956,1.595999956,16596000
170,3/2/11,1.588000059,1.618667006,1.582000017,1.601333022,1.601333022,9949500
171,3/3/11,1.631999969,1.652667046,1.603999972,1.623999953,1.623999953,9603000
172,3/4/11,1.631999969,1.666000009,1.58533299,1.663333058,1.663333058,23701500
173,3/7/11,1.661999941,1.69333303,1.646667004,1.662667036,1.662667036,30504000
174,3/8/11,1.639999986,1.664000034,1.600000024,1.644000053,1.644000053,20998500
175,3/9/11,1.644000053,1.666000009,1.618000031,1.648000002,1.648000002,13872000
176,3/10/11,1.629333019,1.632666945,1.582000017,1.600667,1.600667,15255000
177,3/11/11,1.590000033,1.616667032,1.568667054,1.604666948,1.604666948,13962000
178,3/14/11,1.588000059,1.600000024,1.54666698,1.549999952,1.549999952,17490000
179,3/15/11,1.480000019,1.530666947,1.45333302,1.529999971,1.529999971,19782000
180,3/16/11,1.524000049,1.549999952,1.512666941,1.521332979,1.521332979,17545500
181,3/17/11,1.549332976,1.562000036,1.509333014,1.520666957,1.520666957,13839000
182,3/18/11,1.546000004,1.546000004,1.500666976,1.530666947,1.530666947,10318500
183,3/21/11,1.536666989,1.536666989,1.50266695,1.515333056,1.515333056,6175500
184,3/22/11,1.515333056,1.524000049,1.466667056,1.479333043,1.479333043,8743500
185,3/23/11,1.473999977,1.484666944,1.451333046,1.480666995,1.480666995,6342000
186,3/24/11,1.475999951,1.491999984,1.465332985,1.488667011,1.488667011,6933000
187,3/25/11,1.495332956,1.533332944,1.493332982,1.516667008,1.516667008,8520000
188,3/28/11,1.513332963,1.569332957,1.503332973,1.549999952,1.549999952,15871500
189,3/29/11,1.553333044,1.600000024,1.547333002,1.594666958,1.594666958,11331000
190,3/30/11,1.607332945,1.632666945,1.534000039,1.580667019,1.580667019,18349500
191,3/31/11,1.769999981,1.914000034,1.766667008,1.850000024,1.850000024,172767000
192,4/1/11,1.830000043,1.878666997,1.771332979,1.777333021,1.777333021,42972000
193,4/4/11,1.788666964,1.799999952,1.682000041,1.722000003,1.722000003,39139500
194,4/5/11,1.726667047,1.799999952,1.712666988,1.779999971,1.779999971,47713500
195,4/6/11,1.799332976,1.800667048,1.720000029,1.766000032,1.766000032,19324500
196,4/7/11,1.789999962,1.862666965,1.763332963,1.815999985,1.815999985,42154500
197,4/8/11,1.838667035,1.840000033,1.75733304,1.766000032,1.766000032,29196000
198,4/11/11,1.764667034,1.768666983,1.667999983,1.684666991,1.684666991,20541000
199,4/12/11,1.672000051,1.680667043,1.620000005,1.643332958,1.643332958,20361000
200,4/13/11,1.675333023,1.712666988,1.654000044,1.661999941,1.661999941,18172500
201,4/14/11,1.657999992,1.685333014,1.613332987,1.675999999,1.675999999,14751000
202,4/15/11,1.710000038,1.745332956,1.694000006,1.705332994,1.705332994,14152500
203,4/18/11,1.675333023,1.707999945,1.623999953,1.668666959,1.668666959,15508500
204,4/19/11,1.684000015,1.684000015,1.643332958,1.677332997,1.677332997,8230500
205,4/20/11,1.713333011,1.739333034,1.686666965,1.716667056,1.716667056,12558000
206,4/21/11,1.723333001,1.798666954,1.70599997,1.782667041,1.782667041,20791500
207,4/25/11,1.779999971,1.781999946,1.731333017,1.759333014,1.759333014,12013500
208,4/26/11,1.777333021,1.816666961,1.753999949,1.795333028,1.795333028,21000000
209,4/27/11,1.795333028,1.824000001,1.775333047,1.805333018,1.805333018,14953500
210,4/28/11,1.804666996,1.845999956,1.78133297,1.843999982,1.843999982,24000000
211,4/29/11,1.845999956,1.85800004,1.827999949,1.840000033,1.840000033,10890000
212,5/2/11,1.840000033,1.853332996,1.80400002,1.830000043,1.830000043,11769000
213,5/3/11,1.825332999,1.825999975,1.766667008,1.79133296,1.79133296,13708500
214,5/4/11,1.785333037,1.799999952,1.716667056,1.779332995,1.779332995,15667500
215,5/5/11,1.813333035,1.829332948,1.744667053,1.762666941,1.762666941,18277500
216,5/6/11,1.793333054,1.846667051,1.774667025,1.807999969,1.807999969,14725500
217,5/9/11,1.799999952,1.866667032,1.789999962,1.86066699,1.86066699,13746000
218,5/10/11,1.882666945,1.929999948,1.86066699,1.888666987,1.888666987,23029500
219,5/11/11,1.879999995,1.886667013,1.794667006,1.804666996,1.804666996,14437500
220,5/12/11,1.804666996,1.849333048,1.776666999,1.844666958,1.844666958,9420000
221,5/13/11,1.866667032,1.879333019,1.820000052,1.836666942,1.836666942,9922500
222,5/16/11,1.866000056,1.866000056,1.769999981,1.773332953,1.773332953,11335500
223,5/17/11,1.799999952,1.799999952,1.714666963,1.730666995,1.730666995,18513000
224,5/18/11,1.74000001,1.764667034,1.701333046,1.756667018,1.756667018,10942500
225,5/19/11,1.802000046,1.896000028,1.773332953,1.879999995,1.879999995,39826500
226,5/20/11,1.883999944,1.885332942,1.823333025,1.864667058,1.864667058,12637500
227,5/23/11,1.841333032,1.841333032,1.774667025,1.787999988,1.787999988,12954000
228,5/24/11,1.801332951,1.833333015,1.773332953,1.78133297,1.78133297,9205500
229,5/25/11,1.793333054,1.934000015,1.744667053,1.932000041,1.932000041,70396500
230,5/26/11,1.921332955,1.983999968,1.873332977,1.965332985,1.965332985,50053500
231,5/27/11,1.969333053,1.978000045,1.921332955,1.970000029,1.970000029,25306500
232,5/31/11,1.979333043,2.018666983,1.970000029,2.009332895,2.009332895,49357500
233,6/1/11,2,2.006666899,1.89199996,1.901332974,1.901332974,22948500
234,6/2/11,1.901332974,1.954666972,1.900666952,1.917333007,1.917333007,14794500
235,6/3/11,1.996667027,2.099999905,1.966667056,2.008666992,2.008666992,93138000
236,6/6/11,2.006666899,2.008666992,1.883999944,1.913333058,1.913333058,34966500
237,6/7/11,1.929332972,1.959332943,1.883999944,1.891332984,1.891332984,18331500
238,6/8/11,1.896000028,1.906666994,1.801332951,1.807999969,1.807999969,25438500
239,6/9/11,1.828667045,1.873332977,1.80666697,1.841333032,1.841333032,24048000
240,6/10/11,1.834666967,1.886667013,1.823333025,1.857332945,1.857332945,23499000
241,6/13/11,1.871333003,1.925333023,1.858667016,1.895333052,1.895333052,25701000
242,6/14/11,1.902667046,1.980000019,1.901332974,1.906666994,1.906666994,23601000
243,6/15/11,1.896000028,1.896667004,1.804666996,1.821333051,1.821333051,20175000
244,6/16/11,1.844666958,1.866667032,1.715999961,1.766667008,1.766667008,27633000
245,6/17/11,1.79133296,1.846667051,1.74266696,1.766667008,1.766667008,25710000
246,6/20/11,1.75266695,1.764000058,1.700000048,1.733999968,1.733999968,23067000
247,6/21/11,1.749333024,1.848667026,1.733332992,1.83533299,1.83533299,22440000
248,6/22/11,1.824666977,1.883332968,1.80666697,1.81400001,1.81400001,22134000
249,6/23/11,1.813333035,1.84800005,1.74733305,1.847332954,1.847332954,17550000
250,6/24/11,1.842666984,1.864667058,1.817332983,1.838000059,1.838000059,54127500
251,6/27/11,1.848667026,1.885332942,1.820667028,1.830667019,1.830667019,27141000
252,6/28/11,1.852666974,1.883332968,1.844666958,1.873999953,1.873999953,13338000
253,6/29/11,1.899999976,1.939332962,1.871333003,1.886000037,1.886000037,21927000
254,6/30/11,1.899999976,1.955332994,1.893332958,1.942000031,1.942000031,14200500
255,7/1/11,1.937999964,1.973333001,1.919999957,1.934666991,1.934666991,12823500
256,7/5/11,1.934666991,1.968000054,1.914000034,1.942667007,1.942667007,14940000
257,7/6/11,1.942667007,1.942667007,1.903332949,1.930667043,1.930667043,13903500
258,7/7/11,1.942667007,2,1.934000015,1.981999993,1.981999993,19918500
259,7/8/11,1.99266696,1.99266696,1.906000018,1.920667052,1.920667052,18609000
260,7/11/11,1.893332958,1.90199995,1.866667032,1.889999986,1.889999986,14637000
261,7/12/11,1.891332984,1.939332962,1.866667032,1.878000021,1.878000021,15681000
262,7/13/11,1.895333052,1.935333014,1.860000014,1.909332991,1.909332991,15990000
263,7/14/11,1.90199995,1.930667043,1.816666961,1.840667009,1.840667009,17385000
264,7/15/11,1.852666974,1.855332971,1.826666951,1.838667035,1.838667035,10635000
265,7/18/11,1.822667003,1.830000043,1.775333047,1.815333009,1.815333009,12778500
266,7/19/11,1.838667035,1.873999953,1.835999966,1.859333038,1.859333038,15391500
267,7/20/11,1.866667032,2.029333115,1.853332996,1.912667036,1.912667036,45724500
268,7/21/11,1.927332997,1.944000006,1.873332977,1.913333058,1.913333058,15172500
269,7/22/11,1.913333058,1.969333053,1.903332949,1.952666998,1.952666998,8752500
270,7/25/11,1.934000015,1.950000048,1.896000028,1.899333,1.899333,10099500
271,7/26/11,1.887333035,1.917999983,1.864667058,1.866667032,1.866667032,11409000
272,7/27/11,1.899999976,1.899999976,1.833999991,1.842666984,1.842666984,14377500
273,7/28/11,1.840000033,1.903332949,1.835999966,1.878000021,1.878000021,14080500
274,7/29/11,1.853332996,1.893332958,1.833333015,1.878000021,1.878000021,14223000
275,8/1/11,1.911332965,1.932000041,1.880666971,1.917999983,1.917999983,17473500
276,8/2/11,1.912667036,1.946666956,1.817999959,1.822667003,1.822667003,23241000
277,8/3/11,1.833333015,1.855332971,1.756000042,1.813333035,1.813333035,26917500
278,8/4/11,1.767333031,1.792667031,1.644667029,1.649999976,1.649999976,45967500
279,8/5/11,1.666000009,1.692000031,1.521999955,1.616000056,1.616000056,29466000
280,8/8/11,1.539999962,1.629333019,1.539999962,1.575999975,1.575999975,39127500
281,8/9/11,1.610000014,1.696666956,1.580000043,1.670667052,1.670667052,20001000
282,8/10/11,1.69599998,1.69599998,1.575332999,1.588000059,1.588000059,23463000
283,8/11/11,1.602666974,1.716667056,1.600000024,1.686666965,1.686666965,12547500
284,8/12/11,1.706666946,1.809332967,1.690667033,1.753999949,1.753999949,15136500
285,8/15/11,1.774667025,1.783332944,1.728667021,1.748667002,1.748667002,11079000
286,8/16/11,1.741999984,1.769333005,1.722000003,1.74000001,1.74000001,8065500
287,8/17/11,1.759333014,1.776666999,1.700667024,1.722000003,1.722000003,9655500
288,8/18/11,1.666666985,1.676666975,1.564666986,1.617333055,1.617333055,15849000
289,8/19/11,1.590667009,1.614667058,1.466667056,1.486667037,1.486667037,20629500
290,8/22/11,1.540667057,1.586666942,1.445333004,1.463333011,1.463333011,14791500
291,8/23/11,1.462000012,1.540667057,1.433333039,1.530666947,1.530666947,13035000
292,8/24/11,1.539999962,1.59533298,1.521999955,1.591333032,1.591333032,10264500
293,8/25/11,1.591333032,1.591333032,1.526666999,1.540667057,1.540667057,10197000
294,8/26/11,1.514000058,1.596667051,1.471333027,1.582000017,1.582000017,11427000
295,8/29/11,1.614667058,1.656666994,1.601333022,1.647333026,1.647333026,12051000
296,8/30/11,1.633332968,1.651332974,1.605999947,1.64199996,1.64199996,5493000
297,8/31/11,1.653332949,1.700000048,1.618667006,1.649333,1.649333,12357000
298,9/1/11,1.644000053,1.657999992,1.589333057,1.600000024,1.600000024,12721500
299,9/2/11,1.577332973,1.599333048,1.511999965,1.537999988,1.537999988,11548500
300,9/6/11,1.5,1.54666698,1.485999942,1.529332995,1.529332995,12147000
301,9/7/11,1.559332967,1.600000024,1.552000046,1.589333057,1.589333057,6888000
302,9/8/11,1.572000027,1.601999998,1.552000046,1.574000001,1.574000001,7585500
303,9/9/11,1.557999969,1.571333051,1.503332973,1.53133297,1.53133297,10039500
304,9/12/11,1.5,1.55400002,1.496667027,1.525333047,1.525333047,8499000
305,9/13/11,1.534000039,1.606667042,1.516667008,1.605332971,1.605332971,10897500
306,9/14/11,1.616667032,1.656000018,1.585999966,1.622666955,1.622666955,12462000
307,9/15/11,1.638666987,1.661999941,1.621999979,1.65466702,1.65466702,8439000
308,9/16/11,1.65199995,1.722666979,1.632666945,1.720000029,1.720000029,21256500
309,9/19/11,1.663333058,1.720667005,1.588000059,1.718000054,1.718000054,17361000
310,9/20/11,1.731999993,1.773332953,1.711333036,1.733999968,1.733999968,17706000
311,9/21/11,1.730000019,1.79666698,1.713333011,1.723333001,1.723333001,14814000
312,9/22/11,1.709332943,1.740666986,1.658666968,1.70866704,1.70866704,11637000
313,9/23/11,1.699332952,1.774667025,1.690000057,1.758666992,1.758666992,17346000
314,9/26/11,1.768000007,1.768000007,1.659999967,1.701333046,1.701333046,14022000
315,9/27/11,1.733332992,1.799332976,1.704666972,1.746000051,1.746000051,10117500
316,9/28/11,1.733332992,1.766667008,1.633999944,1.63933301,1.63933301,10849500
317,9/29/11,1.714666963,1.721333027,1.570000052,1.60800004,1.60800004,13944000
318,9/30/11,1.653332949,1.659332991,1.565999985,1.626000047,1.626000047,20041500
319,10/3/11,1.663333058,1.666666985,1.549999952,1.582000017,1.582000017,15348000
320,10/4/11,1.552667022,1.621333003,1.528666973,1.577332973,1.577332973,18004500
321,10/5/11,1.601999998,1.722666979,1.55666697,1.691333055,1.691333055,18442500
322,10/6/11,1.691333055,1.840000033,1.667999983,1.797333002,1.797333002,26536500
323,10/7/11,1.798666954,1.840000033,1.736667037,1.799332976,1.799332976,19674000
324,10/10/11,1.820667028,1.878666997,1.799999952,1.858667016,1.858667016,13852500
325,10/11/11,1.833999991,1.851333022,1.805999994,1.840667009,1.840667009,8635500
326,10/12/11,1.816666961,1.866667032,1.813333035,1.853332996,1.853332996,16851000
327,10/13/11,1.842000008,1.898000002,1.829332948,1.862666965,1.862666965,15652500
328,10/14/11,1.866667032,1.903332949,1.817332983,1.870000005,1.870000005,21007500
329,10/17/11,1.857332945,1.866667032,1.817332983,1.827999949,1.827999949,11317500
330,10/18/11,1.820000052,1.895333052,1.780666947,1.88933301,1.88933301,14995500
331,10/19/11,1.868000031,1.870666981,1.820000052,1.838000059,1.838000059,11893500
332,10/20/11,1.829332948,1.831333041,1.799999952,1.822667003,1.822667003,14995500
333,10/21/11,1.826666951,1.886667013,1.800667048,1.868667006,1.868667006,17139000
334,10/24/11,1.85800004,1.925999999,1.850000024,1.903332949,1.903332949,14109000
335,10/25/11,1.881999969,1.924000025,1.853332996,1.883332968,1.883332968,9816000
336,10/26/11,1.879333019,1.891332984,1.826666951,1.865332961,1.865332961,7657500
337,10/27/11,1.88933301,1.929999948,1.873999953,1.917333007,1.917333007,13041000
338,10/28/11,1.899999976,2,1.867333055,1.991333008,1.991333008,18960000
339,10/31/11,1.966667056,1.967332959,1.916666985,1.957999945,1.957999945,17010000
340,11/1/11,1.892667055,1.927999973,1.866667032,1.925333023,1.925333023,9528000
341,11/2/11,1.933333039,1.950667024,1.883332968,1.914000034,1.914000034,13129500
342,11/3/11,2,2.165999889,1.96866703,2.164000034,2.164000034,37645500
343,11/4/11,2.097332954,2.160000086,2.03399992,2.154000044,2.154000044,45493500
344,11/7/11,2.109333038,2.133332968,2.049999952,2.084666967,2.084666967,18994500
345,11/8/11,2.091332912,2.133332968,2.048000097,2.122667074,2.122667074,17518500
346,11/9/11,2.058000088,2.099333048,2.019999981,2.058666945,2.058666945,14305500
347,11/10/11,2.062666893,2.099999905,2.043333054,2.088666916,2.088666916,11209500
348,11/11/11,2.126667023,2.299999952,2.038000107,2.24266696,2.24266696,58024500
349,11/14/11,2.200000048,2.236000061,2.174666882,2.214667082,2.214667082,19885500
350,11/15/11,2.194667101,2.293333054,2.181999922,2.262000084,2.262000084,13365000
351,11/16/11,2.232000113,2.333333015,2.226666927,2.329333067,2.329333067,27498000
352,11/17/11,2.299999952,2.32666707,2.212666988,2.245332956,2.245332956,20239500
353,11/18/11,2.24266696,2.273999929,2.169332981,2.17333293,2.17333293,13542000
354,11/21/11,2.162667036,2.162667036,2.069999933,2.117332935,2.117332935,15474000
355,11/22/11,2.117332935,2.186000109,2.069999933,2.138000011,2.138000011,10989000
356,11/23/11,2.117332935,2.136667013,2.083333015,2.096667051,2.096667051,6777000
357,11/25/11,2.103332996,2.160666943,2.072000027,2.11066699,2.11066699,3594000
358,11/28/11,2.133332968,2.21866703,2.120666981,2.170666933,2.170666933,10218000
359,11/29/11,2.165999889,2.204667091,2.108666897,2.116667032,2.116667032,8866500
360,11/30/11,2.166666985,2.195333004,2.148000002,2.182667017,2.182667017,11404500
361,12/1/11,2.171333075,2.266000032,2.131999969,2.17333293,2.17333293,15453000
362,12/2/11,2.188667059,2.246000051,2.160000086,2.220000029,2.220000029,12042000
363,12/5/11,2.235332966,2.333333015,2.228667021,2.294667006,2.294667006,17401500
364,12/6/11,2.279999971,2.332000017,2.268666983,2.324666977,2.324666977,14277000
365,12/7/11,2.308666945,2.325999975,2.253333092,2.279333115,2.279333115,10114500
366,12/8/11,2.055999994,2.109999895,1.973999977,2.059333086,2.059333086,49587000
367,12/9/11,2.036000013,2.074666977,2.018666983,2.069333076,2.069333076,18592500
368,12/12/11,2.029333115,2.04133296,2.001332998,2.027333021,2.027333021,11380500
369,12/13/11,2.038000107,2.062000036,1.927332997,1.963333011,1.963333011,14911500
370,12/14/11,1.966667056,1.978667021,1.866667032,1.90199995,1.90199995,17458500
371,12/15/11,1.911332965,1.944666982,1.874667048,1.907999992,1.907999992,10504500
372,12/16/11,1.919332981,1.928666949,1.865332961,1.866667032,1.866667032,15445500
373,12/19/11,1.872666955,1.899999976,1.824666977,1.850000024,1.850000024,14805000
374,12/20/11,1.870000005,1.896667004,1.84800005,1.860000014,1.860000014,12649500
375,12/21/11,1.86066699,1.871333003,1.735332966,1.838000059,1.838000059,25582500
376,12/22/11,1.840000033,1.870000005,1.820000052,1.851333022,1.851333022,15141000
377,12/23/11,1.866667032,1.866667032,1.834666967,1.860000014,1.860000014,8871000
378,12/27/11,1.843999982,1.917999983,1.842666984,1.90466702,1.90466702,11662500
379,12/28/11,1.932667017,1.949332952,1.869333029,1.900666952,1.900666952,8628000
380,12/29/11,1.906000018,1.95599997,1.903332949,1.915333033,1.915333033,7323000
381,12/30/11,1.899333,1.932000041,1.883332968,1.904000044,1.904000044,5097000
382,1/3/12,1.929332972,1.966667056,1.843333006,1.871999979,1.871999979,13921500
383,1/4/12,1.880666971,1.911332965,1.833333015,1.847332954,1.847332954,9451500
384,1/5/12,1.850667,1.861999989,1.789999962,1.807999969,1.807999969,15082500
385,1/6/12,1.813333035,1.852666974,1.760666966,1.79400003,1.79400003,14794500
386,1/9/12,1.799999952,1.832666993,1.741333008,1.816666961,1.816666961,13455000
387,1/10/12,1.829332948,1.850667,1.816666961,1.841333032,1.841333032,10077000
388,1/11/12,1.841333032,1.89199996,1.820000052,1.881999969,1.881999969,10084500
389,1/12/12,1.898666978,1.907999992,1.853999972,1.883332968,1.883332968,10939500
390,1/13/12,1.893332958,1.899999976,1.509333014,1.519333005,1.519333005,82506000
391,1/17/12,1.774667025,1.822667003,1.760666966,1.773332953,1.773332953,69774000
392,1/18/12,1.779332995,1.792000055,1.75,1.787333012,1.787333012,18903000
393,1/19/12,1.812667012,1.849333048,1.774000049,1.784000039,1.784000039,18694500
394,1/20/12,1.793333054,1.799999952,1.75999999,1.773332953,1.773332953,9934500
395,1/23/12,1.787333012,1.81400001,1.773332953,1.784667015,1.784667015,8919000
396,1/24/12,1.775333047,1.84533298,1.762666941,1.827999949,1.827999949,12870000
397,1/25/12,1.817999959,1.867333055,1.803333044,1.864667058,1.864667058,9168000
398,1/26/12,1.871333003,1.972000003,1.866667032,1.929332972,1.929332972,19066500
399,1/27/12,1.899999976,1.981333017,1.899999976,1.955332994,1.955332994,11226000
400,1/30/12,1.965999961,1.973999977,1.90199995,1.971333027,1.971333027,10935000
401,1/31/12,1.993332982,2,1.924667001,1.937999964,1.937999964,14346000
402,2/1/12,1.937999964,1.980000019,1.933333039,1.972000003,1.972000003,7848000
403,2/2/12,1.981333017,2.058666945,1.973999977,2.016666889,2.016666889,12085500
404,2/3/12,2.027333021,2.088666916,2.016666889,2.07666707,2.07666707,11467500
405,2/6/12,2.073333025,2.126667023,2.069999933,2.119999886,2.119999886,9781500
406,2/7/12,2.119999886,2.119999886,2.054666996,2.106667042,2.106667042,15324000
407,2/8/12,2.106667042,2.134000063,2.085999966,2.128667116,2.128667116,9355500
408,2/9/12,2.133332968,2.193332911,2.095333099,2.171999931,2.171999931,19156500
409,2/10/12,2.150666952,2.151333094,1.989333034,2.073333025,2.073333025,28113000
410,2/13/12,2.103332996,2.137332916,2.059999943,2.099333048,2.099333048,17368500
411,2/14/12,2.115999937,2.25266695,2.093333006,2.211333036,2.211333036,27162000
412,2/15/12,2.206666946,2.29399991,2.151333094,2.24000001,2.24000001,41427000
413,2/16/12,2.233333111,2.300667048,2.169332981,2.278666973,2.278666973,33295500
414,2/17/12,2.266000032,2.331332922,2.233333111,2.331332922,2.331332922,20650500
415,2/21/12,2.324666977,2.324666977,2.253999949,2.299999952,2.299999952,17037000
416,2/22/12,2.299999952,2.314666986,2.166666985,2.28133297,2.28133297,24819000
417,2/23/12,2.266000032,2.331332922,2.237333059,2.302000046,2.302000046,12306000
418,2/24/12,2.282000065,2.301332951,2.217999935,2.25,2.25,14398500
419,2/27/12,2.227333069,2.266666889,2.200000048,2.241333008,2.241333008,9090000
420,2/28/12,2.24266696,2.296000004,2.211333036,2.253999949,2.253999949,9183000
421,2/29/12,2.253999949,2.274667025,2.209332943,2.227333069,2.227333069,8035500
422,3/1/12,2.233999968,2.299999952,2.220666885,2.29399991,2.29399991,10552500
423,3/2/12,2.293333054,2.299999952,2.24733305,2.269332886,2.269332886,8250000
424,3/5/12,2.289999962,2.293333054,2.230667114,2.251332998,2.251332998,7005000
425,3/6/12,2.216666937,2.21866703,2.174666882,2.207333088,2.207333088,8607000
426,3/7/12,2.207999945,2.220666885,2.194000006,2.207999945,2.207999945,5473500
427,3/8/12,2.207333088,2.232666969,2.202666998,2.204667091,2.204667091,9499500
428,3/9/12,2.213332891,2.354000092,2.213332891,2.315999985,2.315999985,23301000
429,3/12/12,2.312666893,2.419332981,2.306667089,2.400666952,2.400666952,29449500
430,3/13/12,2.434000015,2.439332962,2.366667032,2.405999899,2.405999899,15024000
431,3/14/12,2.400000095,2.400000095,2.319999933,2.352667093,2.352667093,12772500
432,3/15/12,2.351999998,2.36533308,2.318666935,2.333333015,2.333333015,8574000
433,3/16/12,2.32666707,2.392667055,2.322000027,2.354666948,2.354666948,10939500
434,3/19/12,2.350667,2.354666948,2.302666903,2.332000017,2.332000017,15234000
435,3/20/12,2.332000017,2.346667051,2.304666996,2.330667019,2.330667019,8505000
436,3/21/12,2.329333067,2.353332996,2.306667089,2.343333006,2.343333006,9108000
437,3/22/12,2.331332922,2.343333006,2.286667109,2.293333054,2.293333054,7836000
438,3/23/12,2.28399992,2.308666945,2.210000038,2.272000074,2.272000074,17559000
439,3/26/12,2.372667074,2.539333105,2.335999966,2.493333101,2.493333101,47107500
440,3/27/12,2.477333069,2.663332939,2.46866703,2.529333115,2.529333115,38088000
441,3/28/12,2.518666983,2.562666893,2.473999977,2.523333073,2.523333073,14325000
442,3/29/12,2.546000004,2.546000004,2.46866703,2.488667011,2.488667011,11946000
443,3/30/12,2.501332998,2.529333115,2.445333004,2.482666969,2.482666969,13296000
444,4/2/12,2.488667011,2.53133297,2.435333014,2.438667059,2.438667059,15429000
445,4/3/12,2.446666956,2.564666986,2.444667101,2.53399992,2.53399992,16471500
446,4/4/12,2.351332903,2.365999937,2.312666893,2.333333015,2.333333015,67227000
447,4/5/12,2.339999914,2.362667084,2.29399991,2.298666954,2.298666954,22641000
448,4/9/12,2.273333073,2.286000013,2.206666946,2.210000038,2.210000038,24835500
449,4/10/12,2.210000038,2.256666899,2.140000105,2.164000034,2.164000034,27715500
450,4/11/12,2.21600008,2.219332933,2.134000063,2.20600009,2.20600009,16582500
451,4/12/12,2.251332998,2.298666954,2.194667101,2.229332924,2.229332924,15508500
452,4/13/12,2.262666941,2.269332886,2.190000057,2.239332914,2.239332914,9744000
453,4/16/12,2.227333069,2.246666908,2.13933301,2.150000095,2.150000095,16494000
454,4/17/12,2.161999941,2.204667091,2.135999918,2.149333,2.149333,16732500
455,4/18/12,2.13933301,2.18333292,2.101999998,2.177333117,2.177333117,12346500
456,4/19/12,2.18333292,2.228667021,2.166666985,2.210666895,2.210666895,11623500
457,4/20/12,2.209332943,2.248667002,2.196000099,2.210666895,2.210666895,12327000
458,4/23/12,2.190666914,2.197999954,2.114000082,2.129333019,2.129333019,13362000
459,4/24/12,2.121332884,2.146667004,2.06666708,2.121332884,2.121332884,10117500
460,4/25/12,2.138000011,2.199332952,2.138000011,2.194000006,2.194000006,10683000
461,4/26/12,2.197333097,2.234667063,2.194000006,2.232666969,2.232666969,6379500
462,4/27/12,2.24000001,2.242000103,2.194000006,2.222666979,2.222666979,8865000
463,4/30/12,2.217999935,2.223999977,2.171999931,2.20866704,2.20866704,6208500
464,5/1/12,2.20866704,2.280667067,2.20866704,2.252000093,2.252000093,9885000
465,5/2/12,2.233333111,2.292666912,2.226000071,2.262666941,2.262666941,7459500
466,5/3/12,2.260667086,2.266666889,2.14199996,2.164000034,2.164000034,12619500
467,5/4/12,2.154666901,2.164000034,2.093333006,2.121999979,2.121999979,18712500
468,5/7/12,2.130666971,2.171999931,2.107332945,2.164666891,2.164666891,17370000
469,5/8/12,2.166666985,2.181999922,1.957999945,2.012666941,2.012666941,46458000
470,5/9/12,2.019999981,2.051332951,1.983999968,2.003999949,2.003999949,29218500
471,5/10/12,2.197999954,2.312000036,2.160000086,2.197333097,2.197333097,83344500
472,5/11/12,2.165999889,2.229332924,2.144000053,2.150000095,2.150000095,18319500
473,5/14/12,2.128000021,2.14199996,2.003333092,2.003999949,2.003999949,20713500
474,5/15/12,2.017333031,2.063999891,1.947999954,1.962000012,1.962000012,23785500
475,5/16/12,1.972000003,2.012000084,1.925333023,1.945333004,1.945333004,18856500
476,5/17/12,1.95333302,1.985999942,1.882666945,1.90466702,1.90466702,17235000
477,5/18/12,1.891332984,1.897333026,1.788666964,1.837332964,1.837332964,24247500
478,5/21/12,1.838667035,1.950667024,1.807999969,1.917999983,1.917999983,22128000
479,5/22/12,2.006666899,2.089333057,2,2.053333044,2.053333044,35493000
480,5/23/12,2.037333012,2.069999933,1.966667056,2.068000078,2.068000078,18306000
481,5/24/12,2.083333015,2.083333015,1.979333043,2.018666983,2.018666983,16134000
482,5/25/12,2.010667086,2.027333021,1.946666956,1.987333059,1.987333059,11355000
483,5/29/12,2.000667095,2.128667116,2.000667095,2.112667084,2.112667084,24750000
484,5/30/12,2.072000027,2.094666958,2.016000032,2.027333021,2.027333021,19608000
485,5/31/12,2.004667044,2.019332886,1.916666985,1.966667056,1.966667056,16780500
486,6/1/12,1.90199995,1.944000006,1.850667,1.876667023,1.876667023,13287000
487,6/4/12,1.868667006,1.894000053,1.807332993,1.858667016,1.858667016,15463500
488,6/5/12,1.855999947,1.892667055,1.837332964,1.86066699,1.86066699,9463500
489,6/6/12,1.879999995,1.963333011,1.876000047,1.947999954,1.947999954,13648500
490,6/7/12,1.987333059,1.991333008,1.923333049,1.928666949,1.928666949,7381500
491,6/8/12,1.924000025,2.012666941,1.876667023,2.005332947,2.005332947,13216500
492,6/11/12,2.020667076,2.06666708,1.930667043,1.941333055,1.941333055,9540000
493,6/12/12,1.948667049,1.989333034,1.920667052,1.97733295,1.97733295,8535000
494,6/13/12,1.970000029,2.042666912,1.964666963,1.984666944,1.984666944,12661500
495,6/14/12,2.012000084,2.043333054,1.907999992,1.959332943,1.959332943,13083000
496,6/15/12,1.959332943,1.996667027,1.920667052,1.993999958,1.993999958,9702000
497,6/18/12,1.996000051,2.155333042,1.966667056,2.122667074,2.122667074,18852000
498,6/19/12,2.13466692,2.177333117,2.099999905,2.13933301,2.13933301,13666500
499,6/20/12,2.233333111,2.299999952,2.213999987,2.252000093,2.252000093,51336000
500,6/21/12,2.28399992,2.285332918,2.122667074,2.145999908,2.145999908,28378500
501,6/22/12,2.17333293,2.265332937,2.164000034,2.25266695,2.25266695,45699000
502,6/25/12,2.262666941,2.274667025,2.18333292,2.207333088,2.207333088,22477500
503,6/26/12,2.136667013,2.156666994,2.092667103,2.107332945,2.107332945,39208500
504,6/27/12,2.126667023,2.163332939,2.104666948,2.130666971,2.130666971,15708000
505,6/28/12,2.126667023,2.140666962,2.04133296,2.094000101,2.094000101,13711500
506,6/29/12,2.186666965,2.186666965,2.06666708,2.085999966,2.085999966,16887000
507,7/2/12,2.089999914,2.119999886,2.012666941,2.026667118,2.026667118,19734000
508,7/3/12,2.039999962,2.06666708,2.026667118,2.04399991,2.04399991,14205000
509,7/5/12,2.053999901,2.111332893,2.053333044,2.082000017,2.082000017,18807000
510,7/6/12,2.065999985,2.11533308,2.053333044,2.065999985,2.065999985,11767500
511,7/9/12,2.062666893,2.121999979,2.044667006,2.099333048,2.099333048,13657500
512,7/10/12,2.102667093,2.165333033,2.059333086,2.084666967,2.084666967,11376000
513,7/11/12,2.104666948,2.111999989,2.067332983,2.100667,2.100667,9579000
514,7/12/12,2.085999966,2.200666904,2.053333044,2.180000067,2.180000067,16885500
515,7/13/12,2.197999954,2.293333054,2.188667059,2.283333063,2.283333063,19572000
516,7/16/12,2.288000107,2.400000095,2.25999999,2.397332907,2.397332907,26160000
517,7/17/12,2.333333015,2.347332954,2.158667088,2.223332882,2.223332882,38539500
518,7/18/12,2.094666958,2.244667053,2.070667028,2.143332958,2.143332958,43228500
519,7/19/12,2.181333065,2.210000038,2.135999918,2.151333094,2.151333094,21538500
520,7/20/12,2.138000011,2.150000095,2.083333015,2.119333029,2.119333029,23527500
521,7/23/12,2.069999933,2.086667061,2.04133296,2.04399991,2.04399991,20802000
522,7/24/12,2.04399991,2.069333076,1.974666953,1.989333034,1.989333034,22504500
523,7/25/12,1.994667053,1.998667002,1.916666985,1.929999948,1.929999948,42633000
524,7/26/12,1.993332982,2,1.842666984,1.875332952,1.875332952,33934500
525,7/27/12,1.914000034,1.97733295,1.873332977,1.967332959,1.967332959,25095000
526,7/30/12,1.967332959,2.016666889,1.81400001,1.823333025,1.823333025,30978000
527,7/31/12,1.835999966,1.864667058,1.823333025,1.827999949,1.827999949,23626500
528,8/1/12,1.866000056,1.866000056,1.735332966,1.75,1.75,23884500
529,8/2/12,1.789332986,1.789999962,1.701333046,1.74000001,1.74000001,19576500
530,8/3/12,1.793333054,1.836666942,1.782667041,1.817999959,1.817999959,18142500
531,8/6/12,1.836666942,1.913333058,1.836666942,1.884667039,1.884667039,22923000
532,8/7/12,1.917999983,2.059999943,1.899999976,2.016666889,2.016666889,35808000
533,8/8/12,1.993332982,2,1.906000018,1.939332962,1.939332962,19633500
534,8/9/12,1.968000054,2,1.942000031,1.960667014,1.960667014,10089000
535,8/10/12,1.953999996,1.996000051,1.953999996,1.996000051,1.996000051,10611000
536,8/13/12,1.979333043,2.086667061,1.940000057,2.078000069,2.078000069,13051500
537,8/14/12,2.049999952,2.078000069,1.950667024,1.961333036,1.961333036,11901000
538,8/15/12,1.959332943,1.980000019,1.920667052,1.960000038,1.960000038,7881000
539,8/16/12,1.96866703,2.026000023,1.966667056,2.019999981,2.019999981,10035000
540,8/17/12,2.019332886,2.047333002,1.998667002,2.000667095,2.000667095,7623000
541,8/20/12,2.00999999,2.026000023,1.940000057,1.967332959,1.967332959,17686500
542,8/21/12,1.972000003,2,1.933333039,1.940667033,1.940667033,11424000
543,8/22/12,1.934000015,2.00266695,1.934000015,1.996667027,1.996667027,11632500
544,8/23/12,2,2.056667089,1.976667047,2.048666954,2.048666954,22065000
545,8/24/12,2.003999949,2.016000032,1.960667014,1.966667056,1.966667056,21441000
546,8/27/12,1.971333027,1.980000019,1.878000021,1.888000011,1.888000011,20256000
547,8/28/12,1.893332958,1.95866704,1.866667032,1.912667036,1.912667036,21040500
548,8/29/12,1.899333,1.909332991,1.868000031,1.894000053,1.894000053,12583500
549,8/30/12,1.906666994,1.916000009,1.873332977,1.894000053,1.894000053,9846000
550,8/31/12,1.907333016,1.922667027,1.879999995,1.901332974,1.901332974,8097000
551,9/4/12,1.901332974,1.932667017,1.860000014,1.876000047,1.876000047,11287500
552,9/5/12,1.867333055,1.899999976,1.853999972,1.862666965,1.862666965,9589500
553,9/6/12,1.866667032,1.926666975,1.860000014,1.903332949,1.903332949,12625500
554,9/7/12,1.903332949,1.971333027,1.899999976,1.956666946,1.956666946,14298000
555,9/10/12,1.946666956,1.956666946,1.820000052,1.824666977,1.824666977,22249500
556,9/11/12,1.850667,1.877333045,1.826666951,1.853332996,1.853332996,15223500
557,9/12/12,1.860000014,1.905333042,1.853332996,1.885332942,1.885332942,17178000
558,9/13/12,1.90466702,1.966667056,1.898666978,1.965332985,1.965332985,22270500
559,9/14/12,2,2.043333054,1.976667047,2.026000023,2.026000023,23049000
560,9/17/12,2.156666994,2.185333014,2.100667,2.169332981,2.169332981,48192000
561,9/18/12,2.125333071,2.126667023,2.045332909,2.089333057,2.089333057,26827500
562,9/19/12,2.06666708,2.115999937,2.062666893,2.069999933,2.069999933,15727500
563,9/20/12,2.062000036,2.099999905,2.045332909,2.059999943,2.059999943,13686000
564,9/21/12,2.073333025,2.099333048,1.969333053,2.001332998,2.001332998,28050000
565,9/24/12,1.967332959,2.068666935,1.960000038,2.04399991,2.04399991,19528500
566,9/25/12,1.907999992,1.965332985,1.83533299,1.843999982,1.843999982,85206000
567,9/26/12,1.843999982,1.893332958,1.832000017,1.835999966,1.835999966,22908000
568,9/27/12,1.854666948,1.902667046,1.840000033,1.899333,1.899333,26379000
569,9/28/12,1.915333033,1.99266696,1.907333016,1.952000022,1.952000022,65151000
570,10/1/12,1.966667056,1.99266696,1.933333039,1.944000006,1.944000006,13266000
571,10/2/12,1.952000022,1.99266696,1.933333039,1.986667037,1.986667037,10935000
572,10/3/12,1.983332992,1.996667027,1.949332952,1.95333302,1.95333302,15792000
573,10/4/12,2,2.006666899,1.909999967,1.960000038,1.960000038,23119500
574,10/5/12,1.980000019,1.987333059,1.911999941,1.925999999,1.925999999,14079000
575,10/8/12,1.924000025,1.960000038,1.907333016,1.950000048,1.950000048,13345500
576,10/9/12,1.941333055,1.941333055,1.883332968,1.891332984,1.891332984,17895000
577,10/10/12,1.892667055,1.91466701,1.867333055,1.893332958,1.893332958,7554000
578,10/11/12,1.929332972,1.932000041,1.883332968,1.888000011,1.888000011,6759000
579,10/12/12,1.888000011,1.915333033,1.833333015,1.842666984,1.842666984,14814000
580,10/15/12,1.868000031,1.870000005,1.790667057,1.822000027,1.822000027,22030500
581,10/16/12,1.844666958,1.872666955,1.822667003,1.870666981,1.870666981,7189500
582,10/17/12,1.883332968,1.922667027,1.853332996,1.921332955,1.921332955,10020000
583,10/18/12,1.932667017,1.932667017,1.851999998,1.869333029,1.869333029,11115000
584,10/19/12,1.855332971,1.879999995,1.820000052,1.849333048,1.849333048,15411000
585,10/22/12,1.866000056,1.866667032,1.824000001,1.856667042,1.856667042,7053000
586,10/23/12,1.825332999,1.904000044,1.824666977,1.892667055,1.892667055,11235000
587,10/24/12,1.901332974,1.901332974,1.816666961,1.827999949,1.827999949,15246000
588,10/25/12,1.853332996,1.853332996,1.830000043,1.834666967,1.834666967,8665500
589,10/26/12,1.83533299,1.853332996,1.801332951,1.825332999,1.825332999,7161000
590,10/31/12,1.846667051,1.889999986,1.824666977,1.875332952,1.875332952,11628000
591,11/1/12,1.883332968,1.965999961,1.879999995,1.950000048,1.950000048,15361500
592,11/2/12,1.951333046,1.970000029,1.903332949,1.927999973,1.927999973,15454500
593,11/5/12,1.986667037,2.10533309,1.955332994,2.099999905,2.099999905,30733500
594,11/6/12,2.040667057,2.079999924,1.996667027,2.07666707,2.07666707,34860000
595,11/7/12,2.06666708,2.136667013,2.053999901,2.102667093,2.102667093,25717500
596,11/8/12,2.067332983,2.125333071,2.062666893,2.087332964,2.087332964,19110000
597,11/9/12,2.039999962,2.062000036,1.99000001,2.021332979,2.021332979,12945000
598,11/12/12,2.019332886,2.094666958,2.010667086,2.071332932,2.071332932,8338500
599,11/13/12,2.085999966,2.133332968,2.048000097,2.107332945,2.107332945,14974500
600,11/14/12,2.130666971,2.141333103,2.079999924,2.092000008,2.092000008,13069500
601,11/15/12,2.086667061,2.095999956,2.033333063,2.054666996,2.054666996,14760000
602,11/16/12,2.07666707,2.133332968,2.039333105,2.122667074,2.122667074,13630500
603,11/19/12,2.138000011,2.216666937,2.122667074,2.194667101,2.194667101,20886000
604,11/20/12,2.186666965,2.206666946,2.127332926,2.200000048,2.200000048,13837500
605,11/21/12,2.174000025,2.231333017,2.152667046,2.164666891,2.164666891,14448000
606,11/23/12,2.17333293,2.188667059,2.113332987,2.14199996,2.14199996,6454500
607,11/26/12,2.140000105,2.153332949,2.10800004,2.151333094,2.151333094,7437000
608,11/27/12,2.14199996,2.177333117,2.101332903,2.143332958,2.143332958,13662000
609,11/28/12,2.133332968,2.286000013,2.127332926,2.215332985,2.215332985,22878000
610,11/29/12,2.229332924,2.266666889,2.191333055,2.246000051,2.246000051,16551000
611,11/30/12,2.242000103,2.285332918,2.200666904,2.254667044,2.254667044,21304500
612,12/3/12,2.259332895,2.333333015,2.233333111,2.308000088,2.308000088,31285500
613,12/4/12,2.272000074,2.319999933,2.236666918,2.25999999,2.25999999,18949500
614,12/5/12,2.254667044,2.279333115,2.238667011,2.24733305,2.24733305,9922500
615,12/6/12,2.254667044,2.319999933,2.233333111,2.25999999,2.25999999,9906000
616,12/7/12,2.286667109,2.299333096,2.256666899,2.278000116,2.278000116,9966000
617,12/10/12,2.295332909,2.319999933,2.278666973,2.304666996,2.304666996,13947000
618,12/11/12,2.306667089,2.366667032,2.297333002,2.351999998,2.351999998,23589000
619,12/12/12,2.347332954,2.386667013,2.329999924,2.350667,2.350667,30957000
620,12/13/12,2.350667,2.353332996,2.18333292,2.240667105,2.240667105,32269500
621,12/14/12,2.252000093,2.293333054,2.239332914,2.253999949,2.253999949,15345000
622,12/17/12,2.251332998,2.299999952,2.25,2.293333054,2.293333054,12373500
623,12/18/12,2.28399992,2.338000059,2.28399992,2.305999994,2.305999994,23308500
624,12/19/12,2.31666708,2.350667,2.301332951,2.307332993,2.307332993,19482000
625,12/20/12,2.300667048,2.319333076,2.269999981,2.295332909,2.295332909,13818000
626,12/21/12,2.262666941,2.278000116,2.238667011,2.266666889,2.266666889,22386000
627,12/24/12,2.24266696,2.289999962,2.236666918,2.285332918,2.285332918,5637000
628,12/26/12,2.263999939,2.299999952,2.233333111,2.239332914,2.239332914,9021000
629,12/27/12,2.233333111,2.260667086,2.200000048,2.246000051,2.246000051,8416500
630,12/28/12,2.225332975,2.243333101,2.201333046,2.214667082,2.214667082,6211500
631,12/31/12,2.200000048,2.264667034,2.200000048,2.257999897,2.257999897,8923500
632,1/2/13,2.333333015,2.363332987,2.313999891,2.357332945,2.357332945,17922000
633,1/3/13,2.345333099,2.363332987,2.31666708,2.318000078,2.318000078,11130000
634,1/4/13,2.319999933,2.319999933,2.261332989,2.293333054,2.293333054,10110000
635,1/7/13,2.319999933,2.319999933,2.25999999,2.289333105,2.289333105,6630000
636,1/8/13,2.299999952,2.299999952,2.207333088,2.245332956,2.245332956,19260000
637,1/9/13,2.267333031,2.279333115,2.226666927,2.24266696,2.24266696,10470000
638,1/10/13,2.257999897,2.266000032,2.225332975,2.235332966,2.235332966,13837500
639,1/11/13,2.269332886,2.269332886,2.140666962,2.194000006,2.194000006,23448000
640,1/14/13,2.205332994,2.225332975,2.190000057,2.217333078,2.217333078,13876500
641,1/15/13,2.207333088,2.283333063,2.205332994,2.25999999,2.25999999,24363000
642,1/16/13,2.256666899,2.282000065,2.248667002,2.273333073,2.273333073,20673000
643,1/17/13,2.277333021,2.323333025,2.261332989,2.292000055,2.292000055,21550500
644,1/18/13,2.315999985,2.318666935,2.254667044,2.301332951,2.301332951,53326500
645,1/22/13,2.303999901,2.369999886,2.28399992,2.345999956,2.345999956,28803000
646,1/23/13,2.334666967,2.415999889,2.330667019,2.400000095,2.400000095,23464500
647,1/24/13,2.400000095,2.514667034,2.38933301,2.46600008,2.46600008,29556000
648,1/25/13,2.466666937,2.50266695,2.453332901,2.465332985,2.465332985,19317000
649,1/28/13,2.457333088,2.580667019,2.457333088,2.535332918,2.535332918,29790000
650,1/29/13,2.539999962,2.562666893,2.475332975,2.529999971,2.529999971,21399000
651,1/30/13,2.523333073,2.533333063,2.495332956,2.501332998,2.501332998,14521500
652,1/31/13,2.524667025,2.524667025,2.461999893,2.500667095,2.500667095,13521000
653,2/1/13,2.544667006,2.56666708,2.507999897,2.553333044,2.553333044,16509000
654,2/4/13,2.559999943,2.561332941,2.506000042,2.516000032,2.516000032,16920000
655,2/5/13,2.533333063,2.57666707,2.512000084,2.542000055,2.542000055,19653000
656,2/6/13,2.545332909,2.625999928,2.526667118,2.611332893,2.611332893,28398000
657,2/7/13,2.612667084,2.645333052,2.596667051,2.631999969,2.631999969,17949000
658,2/8/13,2.630000114,2.666666985,2.609333038,2.615999937,2.615999937,17097000
659,2/11/13,2.532000065,2.609999895,2.5,2.561332941,2.561332941,48994500
660,2/12/13,2.563333035,2.591332912,2.486000061,2.526000023,2.526000023,33919500
661,2/13/13,2.553333044,2.599999905,2.536667109,2.563333035,2.563333035,14502000
662,2/14/13,2.575999975,2.583333015,2.547333002,2.551332951,2.551332951,14860500
663,2/15/13,2.56666708,2.567332983,2.463332891,2.469332933,2.469332933,30264000
664,2/19/13,2.490667105,2.619333029,2.487333059,2.618666887,2.618666887,40521000
665,2/20/13,2.619999886,2.643332958,2.563999891,2.569333076,2.569333076,46830000
666,2/21/13,2.432667017,2.49266696,2.302666903,2.344000101,2.344000101,135567000
667,2/22/13,2.381333113,2.426000118,2.373332977,2.407332897,2.407332897,38209500
668,2/25/13,2.410000086,2.450000048,2.289333105,2.292000055,2.292000055,43341000
669,2/26/13,2.297333002,2.330667019,2.253333092,2.295332909,2.295332909,41443500
670,2/27/13,2.29399991,2.36066699,2.293333054,2.339999914,2.339999914,29388000
671,2/28/13,2.392667055,2.406666994,2.29133296,2.322000027,2.322000027,29473500
672,3/1/13,2.333333015,2.338666916,2.283333063,2.309999943,2.309999943,23199000
673,3/4/13,2.318000078,2.388667107,2.313333035,2.371999979,2.371999979,26365500
674,3/5/13,2.400000095,2.461333036,2.385999918,2.443332911,2.443332911,31305000
675,3/6/13,2.467333078,2.525332928,2.464667082,2.512666941,2.512666941,17250000
676,3/7/13,2.515332937,2.57666707,2.45866704,2.548666954,2.548666954,17374500
677,3/8/13,2.537333012,2.629333019,2.490667105,2.564666986,2.564666986,13681500
678,3/11/13,2.591332912,2.629333019,2.57666707,2.606667042,2.606667042,23692500
679,3/12/13,2.593333006,2.625333071,2.589999914,2.60800004,2.60800004,19126500
680,3/13/13,2.599999905,2.632667065,2.587332964,2.598666906,2.598666906,12330000
681,3/14/13,2.593333006,2.594000101,2.451333046,2.456666946,2.456666946,30315000
682,3/15/13,2.442667007,2.443332911,2.347332954,2.352667093,2.352667093,49194000
683,3/18/13,2.353332996,2.404000044,2.328000069,2.343333006,2.343333006,19741500
684,3/19/13,2.349999905,2.373332977,2.329333067,2.338666916,2.338666916,16477500
685,3/20/13,2.350667,2.404666901,2.344000101,2.396667004,2.396667004,21345000
686,3/21/13,2.396667004,2.470666885,2.382667065,2.400666952,2.400666952,17194500
687,3/22/13,2.413332939,2.453332901,2.413332939,2.441333055,2.441333055,6603000
688,3/25/13,2.473332882,2.568000078,2.451333046,2.502000093,2.502000093,35682000
689,3/26/13,2.532000065,2.548000097,2.510667086,2.523999929,2.523999929,27123000
690,3/27/13,2.529333115,2.558666945,2.487333059,2.54399991,2.54399991,19444500
691,3/28/13,2.548666954,2.549333096,2.516666889,2.526000023,2.526000023,17380500
692,4/1/13,2.823999882,3.111999989,2.779999971,2.928667068,2.928667068,211477500
693,4/2/13,2.906666994,3.033333063,2.900666952,2.95600009,2.95600009,99786000
694,4/3/13,2.873332977,2.898000002,2.680666924,2.74000001,2.74000001,84654000
695,4/4/13,2.740667105,2.81666708,2.720666885,2.800667048,2.800667048,33972000
696,4/5/13,2.799999952,2.799999952,2.700000048,2.757999897,2.757999897,23286000
697,4/8/13,2.798000097,2.836667061,2.767333031,2.788666964,2.788666964,25185000
698,4/9/13,2.786667109,2.788666964,2.688667059,2.700000048,2.700000048,25441500
699,4/10/13,2.713332891,2.800667048,2.707333088,2.790667057,2.790667057,31816500
700,4/11/13,2.803999901,2.970000029,2.783333063,2.905999899,2.905999899,51711000
701,4/12/13,2.883332968,3.009332895,2.869999886,2.916666985,2.916666985,47241000
702,4/15/13,2.900000095,2.920000076,2.834000111,2.886667013,2.886667013,25221000
703,4/16/13,2.946000099,3.075999975,2.927333117,3.039333105,3.039333105,47706000
704,4/17/13,3.033333063,3.063333035,2.969332933,3.029999971,3.029999971,31777500
705,4/18/13,3.06533289,3.17333293,3.026000023,3.131333113,3.131333113,50518500
706,4/19/13,3.164000034,3.325333118,3.138000011,3.188667059,3.188667059,45175500
707,4/22/13,3.24000001,3.346667051,3.18333292,3.345999956,3.345999956,59091000
708,4/23/13,3.400000095,3.528000116,3.377332926,3.400666952,3.400666952,56007000
709,4/24/13,3.393332958,3.403332949,3.265332937,3.361999989,3.361999989,39450000
710,4/25/13,3.366667032,3.493333101,3.366667032,3.466666937,3.466666937,41938500
711,4/26/13,3.542000055,3.582667112,3.374666929,3.413332939,3.413332939,54331500
712,4/29/13,3.450666904,3.665999889,3.413332939,3.662667036,3.662667036,54595500
713,4/30/13,3.733333111,3.878667116,3.584000111,3.599333048,3.599333048,82839000
714,5/1/13,3.732666969,3.732666969,3.533333063,3.552000046,3.552000046,41142000
715,5/2/13,3.589999914,3.68466711,3.579999924,3.607332945,3.607332945,45756000
716,5/3/13,3.764667034,3.764667034,3.633332968,3.636667013,3.636667013,50680500
717,5/6/13,3.759332895,3.977333069,3.700000048,3.966666937,3.966666937,65500500
718,5/7/13,4.133333206,4.157999992,3.674666882,3.700666904,3.700666904,149865000
719,5/8/13,3.833333015,3.880000114,3.713999987,3.719332933,3.719332933,101548500
720,5/9/13,4.674666882,5.051332951,4.245999813,4.626667023,4.626667023,429075000
721,5/10/13,4.643332958,5.400000095,4.616666794,5.117332935,5.117332935,376239000
722,5/13/13,5.399333,5.866666794,5.276667118,5.853332996,5.853332996,336253500
723,5/14/13,6.28133297,6.474667072,5.409999847,5.549333096,5.549333096,557458500
724,5/15/13,5.453332901,5.791999817,5.207333088,5.656000137,5.656000137,253180500
725,5/16/13,6.313333035,6.333333015,5.910666943,6.150000095,6.150000095,324210000
726,5/17/13,6.166666985,6.296000004,5.833333015,6.099999905,6.099999905,285033000
727,5/20/13,6.074666977,6.166666985,5.908667088,5.995999813,5.995999813,125226000
728,5/21/13,5.900000095,5.999332905,5.685332775,5.839333057,5.839333057,134973000
729,5/22/13,5.757999897,6.06400013,5.699999809,5.815999985,5.815999985,128520000
730,5/23/13,5.653999805,6.200666904,5.53666687,6.18200016,6.18200016,180333000
731,5/24/13,6.173333168,6.53000021,6.133333206,6.472000122,6.472000122,241863000
732,5/28/13,6.769999981,7.383333206,6.686666965,7.355332851,7.355332851,295378500
733,5/29/13,7.570000172,7.659999847,6.599999905,6.975333214,6.975333214,376492500
734,5/30/13,6.830667019,7.302667141,6.746666908,6.996666908,6.996666908,242005500
735,5/31/13,7.084000111,7.096000195,6.515333176,6.517333031,6.517333031,227580000
736,6/3/13,6.507999897,6.507999897,5.883333206,6.172667027,6.172667027,287094000
737,6/4/13,6.18333292,6.427999973,6.159999847,6.322667122,6.322667122,132841500
738,6/5/13,6.243999958,6.53133297,5.940667152,6.357999802,6.357999802,183372000
739,6/6/13,6.349999905,6.618000031,6.340666771,6.489999771,6.489999771,142663500
740,6/7/13,6.533332825,6.860000134,6.446667194,6.802667141,6.802667141,160674000
741,6/10/13,6.595333099,6.834667206,6.571332932,6.670000076,6.670000076,138429000
742,6/11/13,6.545332909,6.578667164,6.269999981,6.297999859,6.297999859,110910000
743,6/12/13,6.453332901,6.698667049,6.383333206,6.515333176,6.515333176,137890500
744,6/13/13,6.599999905,6.618667126,6.341332912,6.545332909,6.545332909,89424000
745,6/14/13,6.666666985,6.834667206,6.622000217,6.686666965,6.686666965,98470500
746,6/17/13,6.906667233,6.983333111,6.746666908,6.813333035,6.813333035,105993000
747,6/18/13,6.783332825,6.93200016,6.613333225,6.892666817,6.892666817,131929500
748,6/19/13,6.803999901,7.111332893,6.800666809,6.978666782,6.978666782,128683500
749,6/20/13,6.976666927,7.142000198,6.630000114,6.710000038,6.710000038,151597500
750,6/21/13,6.913332939,6.913332939,6.5,6.636666775,6.636666775,175779000
751,6/24/13,6.43333292,6.857999802,6.353332996,6.765999794,6.765999794,106797000
752,6/25/13,6.873332977,6.946667194,6.703332901,6.826666832,6.826666832,87730500
753,6/26/13,6.920000076,7.058000088,6.843999863,7.047999859,7.047999859,99039000
754,6/27/13,7.116666794,7.349999905,7.075333118,7.283332825,7.283332825,131173500
755,6/28/13,7.237999916,7.296000004,7.113999844,7.157332897,7.157332897,86229000
756,7/1/13,7.290667057,7.851333141,7.276667118,7.811999798,7.811999798,163554000
757,7/2/13,7.883333206,8.126000404,7.699999809,7.854667187,7.854667187,180961500
758,7/3/13,7.866666794,7.949999809,7.618000031,7.682666779,7.682666779,72100500
759,7/5/13,7.888000011,8.018667221,7.71333313,8.005999565,8.005999565,102280500
760,7/8/13,8.091333389,8.14533329,7.921332836,8.107333183,8.107333183,117213000
761,7/9/13,8.309332848,8.35466671,8.127332687,8.229999542,8.229999542,129049500
762,7/10/13,8.212667465,8.216667175,8.052666664,8.151332855,8.151332855,84001500
763,7/11/13,8.325332642,8.406000137,8.156666756,8.373999596,8.373999596,112254000
764,7/12/13,8.366666794,8.662667274,8.300666809,8.659999847,8.659999847,170160000
765,7/15/13,8.868666649,8.883999825,8.454667091,8.484000206,8.484000206,148836000
766,7/16/13,8.41866684,8.421333313,7.153333187,7.269999981,7.269999981,485578500
767,7/17/13,7.101333141,8.107999802,6.966667175,8.016667366,8.016667366,390435000
768,7/18/13,8.064666748,8.18200016,7.745333195,7.935332775,7.935332775,170971500
769,7/19/13,7.900000095,8.03666687,7.767333031,7.978666782,7.978666782,88354500
770,7/22/13,7.992667198,8.445332527,7.992000103,8.161999702,8.161999702,146967000
771,7/23/13,8.266667366,8.370667458,8.121333122,8.182666779,8.182666779,116046000
772,7/24/13,8.298000336,8.300000191,7.970666885,8.113332748,8.113332748,103035000
773,7/25/13,8.026666641,8.316666603,8.012666702,8.271332741,8.271332741,79264500
774,7/26/13,8.542667389,8.711999893,8.440667152,8.626000404,8.626000404,144496500
775,7/29/13,8.621333122,9.024666786,8.550000191,8.974666595,8.974666595,145183500
776,7/30/13,8.986666679,9.166000366,8.545332909,8.78266716,8.78266716,196905000
777,7/31/13,8.838000298,8.998000145,8.763333321,8.951999664,8.951999664,95275500
778,8/1/13,9,9.101332664,8.842000008,9.03666687,9.03666687,79854000
779,8/2/13,8.97266674,9.216667175,8.907333374,9.199999809,9.199999809,94048500
780,8/5/13,9.333999634,9.659333229,9.31000042,9.64533329,9.64533329,153010500
781,8/6/13,9.649999619,9.715332985,9.406666756,9.476667404,9.476667404,138817500
782,8/7/13,9.45933342,9.46333313,8.824000359,8.948666573,8.948666573,273183000
783,8/8/13,10.28999996,10.59200001,10.0306673,10.23200035,10.23200035,408702000
784,8/9/13,10.15999985,10.39666653,10.08333302,10.19999981,10.19999981,133915500
785,8/12/13,9.961999893,10.03333282,9.470000267,9.825332642,9.825332642,223683000
786,8/13/13,9.966667175,9.989333153,9.630000114,9.695332527,9.695332527,131233500
787,8/14/13,9.514666557,9.656000137,9.203332901,9.29066658,9.29066658,175407000
788,8/15/13,9.095333099,9.573332787,9,9.311332703,9.311332703,152688000
789,8/16/13,9.442000389,9.593999863,9.397999763,9.466667175,9.466667175,106621500
790,8/19/13,9.562000275,9.825332642,9.522000313,9.659999847,9.659999847,120565500
791,8/20/13,9.909999847,9.985333443,9.800000191,9.972000122,9.972000122,96273000
792,8/21/13,10,10.02066708,9.75,9.857333183,9.857333183,93994500
793,8/22/13,9.947999954,10.49866676,9.876000404,10.47333336,10.47333336,158886000
794,8/23/13,10.46666718,10.81999969,10.33333302,10.78933334,10.78933334,193978500
795,8/26/13,11.01000023,11.53333282,10.6833334,10.94799995,10.94799995,362566500
796,8/27/13,10.81999969,11.25333309,10.72999954,11.13399982,11.13399982,263503500
797,8/28/13,11.27066708,11.4333334,10.88333321,11.09666729,11.09666729,221101500
798,8/29/13,10.94799995,11.1833334,10.83399963,11.07066727,11.07066727,141540000
799,8/30/13,11.09133339,11.2806673,10.93066692,11.26666737,11.26666737,165426000
800,9/3/13,11.56000042,11.57999992,11.09333324,11.2626667,11.2626667,180916500
801,9/4/13,11.31799984,11.44133282,11.03733253,11.37466717,11.37466717,172135500
802,9/5/13,11.34000015,11.4333334,11.21666718,11.32866669,11.32866669,100279500
803,9/6/13,11.23799992,11.31333256,11.01000023,11.13133335,11.13133335,129295500
804,9/9/13,10.87466717,10.96666718,10.56733322,10.71333313,10.71333313,215167500
805,9/10/13,10.76333332,11.16666698,10.7086668,11.09133339,11.09133339,134517000
806,9/11/13,11.09399986,11.19333267,10.80866718,10.90133286,10.90133286,87487500
807,9/12/13,10.9333334,11.11733341,10.70066738,10.99533272,10.99533272,92400000
808,9/13/13,10.85133266,11.09133339,10.81066704,11.03600025,11.03600025,81018000
809,9/16/13,11.19999981,11.39000034,11.05666733,11.10533333,11.10533333,113623500
810,9/17/13,11.00533295,11.22799969,10.89066696,11.08199978,11.08199978,82453500
811,9/18/13,11.13799953,11.16333294,10.94666672,11.08133316,11.08133316,81595500
812,9/19/13,11.38666725,12.03133297,11.27200031,11.86133289,11.86133289,233919000
813,9/20/13,11.92666721,12.38866711,11.90400028,12.22599983,12.22599983,201025500
814,9/23/13,12.29866695,12.3653326,11.80733299,12.07400036,12.07400036,122601000
815,9/24/13,11.94266701,12.33066654,11.84333324,12.15533257,12.15533257,94101000
816,9/25/13,12.2373333,12.42000008,12.03333282,12.34933281,12.34933281,123790500
817,9/26/13,12.44666672,12.64533329,12.3739996,12.57600021,12.57600021,99216000
818,9/27/13,12.50133324,12.75199986,12.42866707,12.7266674,12.7266674,88746000
819,9/30/13,12.60000038,12.96666718,12.53333282,12.89133263,12.89133263,133870500
820,10/1/13,12.93066692,12.94866657,12.55799961,12.86666679,12.86666679,116338500
821,10/2/13,12.57266712,12.78866673,11.69333267,12.06333256,12.06333256,311631000
822,10/3/13,11.67000008,11.97933292,11.19999981,11.5539999,11.5539999,357247500
823,10/4/13,11.76000023,12.07866669,11.51000023,12.06533337,12.06533337,216210000
824,10/7/13,12.16399956,12.44866657,12.01733303,12.20466709,12.20466709,172284000
825,10/8/13,12.29333305,12.39533329,11.54733276,11.64866734,11.64866734,206358000
826,10/9/13,11.64866734,11.66600037,10.76666737,11.25199986,11.25199986,229747500
827,10/10/13,11.53933334,11.71666718,11.31266689,11.52866745,11.52866745,133258500
828,10/11/13,11.51666737,11.95266724,11.41333294,11.91333294,11.91333294,124666500
829,10/14/13,11.66666698,12.16666698,11.60999966,11.98133278,11.98133278,116544000
830,10/15/13,12.35200024,12.58600044,12.21199989,12.2626667,12.2626667,164677500
831,10/16/13,12.32666683,12.48666668,12.13933277,12.2373333,12.2373333,123081000
832,10/17/13,12.23600006,12.31999969,12.06599998,12.18666744,12.18666744,100575000
833,10/18/13,12.27666664,12.39733315,12.16800022,12.2266674,12.2266674,88962000
834,10/21/13,12.21866703,12.22599983,11.39999962,11.50666714,11.50666714,172981500
835,10/22/13,11.36666679,11.85200024,11.07400036,11.43599987,11.43599987,170800500
836,10/23/13,11.26066685,11.45400047,10.67666721,10.96666718,10.96666718,199806000
837,10/24/13,11,11.63333321,10.85533333,11.54333305,11.54333305,162385500
838,10/25/13,11.61400032,11.63333321,11.11999989,11.31066704,11.31066704,113932500
839,10/28/13,11.3453331,11.36666679,10.81333256,10.85733318,10.85733318,117625500
840,10/29/13,10.850667,11.02999973,10.19999981,10.96466732,10.96466732,211675500
841,10/30/13,10.97533321,11.17866707,10.54466724,10.61466694,10.61466694,126027000
842,10/31/13,10.37800026,10.82933331,10.22000027,10.66266727,10.66266727,140007000
843,11/1/13,10.86666679,11.06000042,10.69400024,10.8113327,10.8113327,107709000
844,11/4/13,11,11.69266701,10.94799995,11.68000031,11.68000031,196806000
845,11/5/13,12,12.0953331,11.42399979,11.78733253,11.78733253,337006500
846,11/6/13,10.32066727,10.71533298,9.756667137,10.07733345,10.07733345,466075500
847,11/7/13,9.612667084,9.710000038,9.174667358,9.31799984,9.31799984,334270500
848,11/8/13,9.098667145,9.373332977,8.821332932,9.196666718,9.196666718,337168500
849,11/11/13,9.399999619,9.694666862,9.140000343,9.646666527,9.646666527,209964000
850,11/12/13,9.645999908,9.646666527,9.078666687,9.186667442,9.186667442,224778000
851,11/13/13,9.389332771,9.491333008,9.089332581,9.246666908,9.246666908,189874500
852,11/14/13,9.261333466,9.359999657,8.940667152,9.173333168,9.173333168,183055500
853,11/15/13,9.123332977,9.196666718,8.956666946,9.029999733,9.029999733,148503000
854,11/18/13,9.017999649,9.029999733,7.973999977,8.105333328,8.105333328,347073000
855,11/19/13,7.961999893,8.600000381,7.947999954,8.406000137,8.406000137,297243000
856,11/20/13,8.405332565,8.496666908,7.937333107,8.074000359,8.074000359,207744000
857,11/21/13,8.192667007,8.319333076,8.016667366,8.140000343,8.140000343,178557000
858,11/22/13,8.105333328,8.183333397,7.861999989,8.092000008,8.092000008,166450500
859,11/25/13,8.300000191,8.389332771,8.020000458,8.055999756,8.055999756,154009500
860,11/26/13,7.958666801,8.181332588,7.739999771,8.033332825,8.033332825,208282500
861,11/27/13,8.087332726,8.46333313,7.967999935,8.462667465,8.462667465,185514000
862,11/29/13,8.651332855,8.706000328,8.465332985,8.485333443,8.485333443,145743000
863,12/2/13,8.423333168,8.569999695,8.262000084,8.277999878,8.277999878,116268000
864,12/3/13,8.845333099,9.662667274,8.772666931,9.646666527,9.646666527,385236000
865,12/4/13,9.621333122,9.628666878,9.142000198,9.263333321,9.263333321,197215500
866,12/5/13,9.343333244,9.556667328,9.300000191,9.365332603,9.365332603,139326000
867,12/6/13,9.434000015,9.499333382,9.086667061,9.157333374,9.157333374,118644000
868,12/9/13,9.133333206,9.446666718,8.947333336,9.43999958,9.43999958,135922500
869,12/10/13,9.336667061,9.724666595,9.324000359,9.479332924,9.479332924,161223000
870,12/11/13,9.458666801,9.53666687,9.299332619,9.31000042,9.31000042,107067000
871,12/12/13,9.313332558,9.882666588,9.235333443,9.83133316,9.83133316,161517000
872,12/13/13,9.869999886,10.11999989,9.821332932,9.843333244,9.843333244,158878500
873,12/16/13,9.898667336,10.02866745,9.739999771,9.862667084,9.862667084,100129500
874,12/17/13,9.838666916,10.30866718,9.754667282,10.16399956,10.16399956,157425000
875,12/18/13,10.149333,10.32666683,9.729999542,9.865332603,9.865332603,173728500
876,12/19/13,9.793333054,9.800000191,9.273332596,9.381333351,9.381333351,191100000
877,12/20/13,9.438667297,9.623332977,9.438667297,9.549332619,9.549332619,111189000
878,12/23/13,9.656666756,9.749333382,9.506667137,9.569999695,9.569999695,80782500
879,12/24/13,10,10.33133316,9.987999916,10.09399986,10.09399986,149122500
880,12/26/13,10.33600044,10.53333282,10.28600025,10.36666679,10.36666679,106942500
881,12/27/13,10.35333347,10.36666679,10.05333328,10.07466698,10.07466698,81903000
882,12/30/13,10.07466698,10.32066727,10.05000019,10.16266727,10.16266727,67012500
883,12/31/13,10.1546669,10.21333313,9.910667419,10.02866745,10.02866745,63936000
884,1/2/14,9.986666679,10.16533279,9.770000458,10.00666714,10.00666714,92826000
885,1/3/14,10,10.14599991,9.906666756,9.970666885,9.970666885,70425000
886,1/6/14,10,10.02666664,9.682666779,9.800000191,9.800000191,80416500
887,1/7/14,9.841333389,10.02666664,9.683333397,9.957332611,9.957332611,75511500
888,1/8/14,9.923333168,10.24666691,9.917332649,10.08533287,10.08533287,92448000
889,1/9/14,10.16666698,10.22866726,9.789999962,9.83533287,9.83533287,80730000
890,1/10/14,9.897333145,9.926667213,9.483332634,9.71466732,9.71466732,111691500
891,1/13/14,9.71866703,9.800000191,9.187999725,9.289333344,9.289333344,94741500
892,1/14/14,9.366666794,10.80000019,9.111332893,10.75133324,10.75133324,414105000
893,1/15/14,11.22999954,11.48200035,10.80666733,10.94200039,10.94200039,306984000
894,1/16/14,10.83333302,11.51333332,10.82666683,11.39799976,11.39799976,179391000
895,1/17/14,11.34599972,11.5466671,11.19666672,11.33399963,11.33399963,138093000
896,1/21/14,11.41600037,11.81933308,11.38733292,11.77866745,11.77866745,146020500
897,1/22/14,11.85400009,12.02133274,11.65066719,11.90400028,11.90400028,105339000
898,1/23/14,11.81533337,12.15866661,11.5613327,12.10000038,12.10000038,118011000
899,1/24/14,11.85666656,12.03199959,11.56866741,11.64000034,11.64000034,114964500
900,1/27/14,11.67733288,11.86133289,10.98066711,11.30799961,11.30799961,130746000
901,1/28/14,11.4333334,11.93200016,11.39999962,11.8920002,11.8920002,91401000
902,1/29/14,11.68666744,11.93933296,11.54199982,11.68200016,11.68200016,89032500
903,1/30/14,11.86666679,12.31866741,11.80066681,12.18933296,12.18933296,128475000
904,1/31/14,11.92333317,12.39999962,11.90066719,12.09399986,12.09399986,97632000
905,2/3/14,12.19266701,12.32533264,11.67733288,11.80733299,11.80733299,101473500
906,2/4/14,12.0466671,12.10666656,11.74666691,11.91533279,11.91533279,70294500
907,2/5/14,11.88666725,12.03933334,11.29066658,11.62800026,11.62800026,109020000
908,2/6/14,11.75333309,12.0073328,11.73333263,11.8920002,11.8920002,87624000
909,2/7/14,12.06733322,12.44200039,11.97333336,12.43533325,12.43533325,133927500
910,2/10/14,12.62266731,13.28666687,12.62133312,13.10400009,13.10400009,194560500
911,2/11/14,13.26466656,13.47999954,12.84666729,13.1079998,13.1079998,160648500
912,2/12/14,13.05200005,13.21800041,12.95466709,13.02133274,13.02133274,77605500
913,2/13/14,12.88933277,13.51466656,12.88333321,13.30866718,13.30866718,120439500
914,2/14/14,13.20666695,13.4586668,13.13333321,13.21533298,13.21533298,92370000
915,2/18/14,13.68266678,13.73333263,13.42399979,13.57999992,13.57999992,139992000
916,2/19/14,13.57999992,13.57999992,12.89400005,12.90933323,12.90933323,242535000
917,2/20/14,14.33399963,14.34733295,13.75133324,13.99800014,13.99800014,270034500
918,2/21/14,14.10933304,14.26533318,13.9460001,13.97333336,13.97333336,117282000
919,2/24/14,13.91733265,14.55733299,13.88799953,14.51000023,14.51000023,124176000
920,2/25/14,15.33333302,17.28000069,15.22999954,16.53333282,16.53333282,490225500
921,2/26/14,17.23866653,17.66666794,16.5,16.86666679,16.86666679,369069000
922,2/27/14,17.41666794,17.45999908,16.55533218,16.83600044,16.83600044,269187000
923,2/28/14,16.64333344,16.8453331,16.17000008,16.32066727,16.32066727,218847000
924,3/3/14,15.81733322,16.77666664,15.66600037,16.70400047,16.70400047,196339500
925,3/4/14,17.23200035,17.33333206,16.85533333,16.9893322,16.9893322,131184000
926,3/5/14,17.11466789,17.13266754,16.78666687,16.84399986,16.84399986,89035500
927,3/6/14,16.94266701,17.16666794,16.62999916,16.86266708,16.86266708,110416500
928,3/7/14,16.86266708,16.98999977,16.29400063,16.41399956,16.41399956,117184500
929,3/10/14,16.18000031,16.20000076,15.7373333,15.92266655,15.92266655,115921500
930,3/11/14,15.76666737,16.30666733,15.49533272,15.62733269,15.62733269,132151500
931,3/12/14,15.4333334,16.5,15.40733337,16.09933281,16.09933281,146316000
932,3/13/14,16.25266647,16.27933311,15.60000038,15.85266685,15.85266685,93544500
933,3/14/14,15.68599987,15.79599953,15.22133255,15.39799976,15.39799976,124345500
934,3/17/14,15.66333294,15.86200047,15.36666679,15.59866714,15.59866714,88689000
935,3/18/14,15.7966671,16.10000038,15.66800022,16.00266647,16.00266647,93634500
936,3/19/14,16.09266663,16.10333252,15.56733322,15.72266674,15.72266674,76069500
937,3/20/14,15.74400043,15.94999981,15.55733299,15.66066742,15.66066742,57268500
938,3/21/14,15.73466682,15.74666691,15.16666698,15.25933266,15.25933266,123253500
939,3/24/14,15.3166666,15.32666683,14.01799965,14.67800045,14.67800045,169932000
940,3/25/14,14.94266701,15.13666725,14.52666664,14.6960001,14.6960001,117981000
941,3/26/14,14.7966671,14.84000015,14.09000015,14.19733334,14.19733334,103609500
942,3/27/14,14.15799999,14.23999977,13.53333282,13.82133293,13.82133293,142435500
943,3/28/14,14.18666744,14.44799995,14.01799965,14.15799999,14.15799999,145272000
944,3/31/14,14.4333334,14.44999981,13.75933266,13.89666653,13.89666653,125700000
945,4/1/14,13.93466663,14.54399967,13.90533257,14.46466732,14.46466732,110571000
946,4/2/14,14.66666698,15.39266682,14.53666687,15.35266685,15.35266685,161734500
947,4/3/14,15.35333347,15.71533298,14.80000019,15.02666664,15.02666664,163855500
948,4/4/14,15.06733322,15.21800041,14.08333302,14.14866734,14.14866734,170184000
949,4/7/14,13.72066689,14.41333294,13.56733322,13.83466721,13.83466721,147832500
950,4/8/14,14.00333309,14.43266678,13.76133347,14.36400032,14.36400032,103339500
951,4/9/14,14.45066738,14.56333256,14.05933285,14.46199989,14.46199989,77368500
952,4/10/14,14.45466709,14.5,13.58600044,13.61266708,13.61266708,108172500
953,4/11/14,13.3739996,13.80000019,13.23999977,13.58533287,13.58533287,136008000
954,4/14/14,13.84000015,13.89599991,12.96066666,13.20600033,13.20600033,115545000
955,4/15/14,13.27266693,13.28600025,12.28800011,12.92733288,12.92733288,204889500
956,4/16/14,13.13333321,13.33266735,12.72133255,13.27400017,13.27400017,108033000
957,4/17/14,13.30733299,13.48600006,12.9386673,13.20800018,13.20800018,88902000
958,4/21/14,13.13866711,13.74666691,12.9333334,13.62533283,13.62533283,78873000
959,4/22/14,13.7573328,14.62199974,13.66733265,14.57600021,14.57600021,147070500
960,4/23/14,14.42199993,14.44933319,13.80000019,13.86600018,13.86600018,109434000
961,4/24/14,14.0539999,14.18666744,13.5466671,13.85733318,13.85733318,82428000
962,4/25/14,13.46666718,13.77999973,13.17666721,13.32333279,13.32333279,104950500
963,4/28/14,13.33333302,13.58600044,12.69999981,13.23400021,13.23400021,105630000
964,4/29/14,13.21399975,13.81000042,13.03533268,13.79466724,13.79466724,86686500
965,4/30/14,13.57333279,13.87733269,13.41866684,13.85933304,13.85933304,66609000
966,5/1/14,13.80533314,14.26799965,13.71266747,13.84866714,13.84866714,81598500
967,5/2/14,13.90666676,14.09066677,13.76799965,14.06066704,14.06066704,61302000
968,5/5/14,13.96533298,14.5126667,13.90133286,14.44066715,14.44066715,77205000
969,5/6/14,14.43999958,14.57733345,13.78999996,13.81866741,13.81866741,84550500
970,5/7/14,13.97599983,14.01333332,13.14999962,13.42333317,13.42333317,152689500
971,5/8/14,12.13333321,12.96000004,11.86666679,11.90600014,11.90600014,300849000
972,5/9/14,11.99066734,12.2266674,11.81466675,12.15066719,12.15066719,127428000
973,5/12/14,12.25800037,12.47933292,11.99199963,12.3113327,12.3113327,105034500
974,5/13/14,12.25066662,12.75599957,12.19999981,12.67733288,12.67733288,106458000
975,5/14/14,12.59666729,12.89866734,12.47333336,12.70800018,12.70800018,81100500
976,5/15/14,12.66533279,12.84399986,12.35333347,12.57266712,12.57266712,90606000
977,5/16/14,12.59666729,12.80266666,12.51466656,12.77066708,12.77066708,67315500
978,5/19/14,12.71466732,13.1260004,12.66666698,13.07266712,13.07266712,68575500
979,5/20/14,13.12933254,13.28866673,12.87133312,13.02000046,13.02000046,83191500
980,5/21/14,13.07866669,13.32466698,12.98600006,13.2966671,13.2966671,79281000
981,5/22/14,13.35666656,13.79199982,13.3039999,13.65866661,13.65866661,93217500
982,5/23/14,13.63533306,13.850667,13.5,13.81999969,13.81999969,60102000
983,5/27/14,13.90133286,14.25800037,13.84666729,14.10400009,14.10400009,80116500
984,5/28/14,14.00133324,14.18466663,13.68400002,14.01599979,14.01599979,82426500
985,5/29/14,14.03800011,14.16600037,13.84799957,14.01599979,14.01599979,55387500
986,5/30/14,14.02000046,14.31999969,13.80133343,13.85133266,13.85133266,83716500
987,6/2/14,13.82199955,13.95666695,13.44466686,13.64666653,13.64666653,70021500
988,6/3/14,13.56599998,13.86666679,13.50599957,13.66266727,13.66266727,57912000
989,6/4/14,13.62333298,13.75066662,13.35999966,13.59933281,13.59933281,51411000
990,6/5/14,13.63133335,13.94666672,13.60333347,13.79333305,13.79333305,60819000
991,6/6/14,13.98333263,14.0539999,13.81200027,13.87800026,13.87800026,46107000
992,6/9/14,13.86333275,13.99933338,13.61333275,13.68733311,13.68733311,42085500
993,6/10/14,13.62866688,13.79800034,13.43666744,13.48666668,13.48666668,52720500
994,6/11/14,13.4333334,13.66666698,13.28333282,13.63133335,13.63133335,59662500
995,6/12/14,13.67333317,13.99199963,13.51399994,13.56799984,13.56799984,89905500
996,6/13/14,13.65200043,13.78600025,13.4386673,13.76133347,13.76133347,53164500
997,6/16/14,13.7840004,15.03266716,13.75066662,14.97399998,14.97399998,198696000
998,6/17/14,14.94066715,15.70266724,14.85666656,15.44466686,15.44466686,199573500
999,6/18/14,15.4333334,15.44733334,15.07466698,15.14133263,15.14133263,104103000
1000,6/19/14,15.25866699,15.68733311,15.13333321,15.18599987,15.18599987,131896500
1001,6/20/14,15.23466682,15.41933346,15.07999992,15.30599976,15.30599976,73558500
1002,6/23/14,15.30066681,15.93266678,15.21466732,15.81466675,15.81466675,116866500
1003,6/24/14,15.93133259,16.12533379,15.44200039,15.5,15.5,121138500
1004,6/25/14,15.53666687,15.83666706,15.34933281,15.79266739,15.79266739,87024000
1005,6/26/14,15.8113327,16.02666664,15.61400032,15.70666695,15.70666695,76821000
1006,6/27/14,15.64599991,16,15.63333321,15.93733311,15.93733311,84525000
1007,6/30/14,15.97000027,16.29933357,15.9333334,16.00399971,16.00399971,72429000
1008,7/1/14,16.16399956,16.22933388,15.91333294,15.98133278,15.98133278,65041500
1009,7/2/14,16.04400063,16.15533257,15.13799953,15.29533291,15.29533291,120411000
1010,7/3/14,15.41933346,15.46000004,14.9333334,15.28333282,15.28333282,77500500
1011,7/7/14,15.16666698,15.31866741,14.69333267,14.84399986,14.84399986,88405500
1012,7/8/14,14.57666683,14.73066711,14.28466702,14.60466671,14.60466671,117543000
1013,7/9/14,14.75133324,14.94799995,14.61400032,14.87066746,14.87066746,61731000
1014,7/10/14,14.47866726,14.81466675,14.40266705,14.63066673,14.63066673,72958500
1015,7/11/14,14.70733261,14.7733326,14.50666714,14.54199982,14.54199982,49534500
1016,7/14/14,14.66600037,15.25266743,14.36333275,15.11333275,15.11333275,108048000
1017,7/15/14,15.1153326,15.17666721,14.53999996,14.63866711,14.63866711,85777500
1018,7/16/14,14.78800011,14.98666668,14.45466709,14.47733307,14.47733307,60667500
1019,7/17/14,14.41066742,14.7033329,14.23999977,14.35999966,14.35999966,69741000
1020,7/18/14,14.39666653,14.74733257,14.39533329,14.66800022,14.66800022,63805500
1021,7/21/14,14.48333263,14.88066673,14.44799995,14.70266724,14.70266724,57333000
1022,7/22/14,14.81266689,14.88666725,14.60733318,14.63866711,14.63866711,40950000
1023,7/23/14,14.66733265,14.98333263,14.62866688,14.83266735,14.83266735,46249500
1024,7/24/14,14.88333321,15.00666714,14.72000027,14.90266705,14.90266705,48682500
1025,7/25/14,14.84799957,15.13133335,14.78333282,14.9046669,14.9046669,46306500
1026,7/28/14,14.94999981,15.46666718,14.76000023,14.98799992,14.98799992,97714500
1027,7/29/14,15.10733318,15.22000027,14.99066734,15.00066662,15.00066662,50736000
1028,7/30/14,14.79466724,15.30666733,14.73600006,15.26133347,15.26133347,73917000
1029,7/31/14,15.2840004,15.42666721,14.76666737,14.88666725,14.88666725,116236500
1030,8/1/14,15.07266712,15.83333302,15.0666666,15.55133343,15.55133343,178437000
1031,8/4/14,15.62533283,16.03333282,15.55133343,15.90133286,15.90133286,89395500
1032,8/5/14,15.83133316,16.19933319,15.71266747,15.899333,15.899333,80829000
1033,8/6/14,15.92666721,16.76133347,15.90533257,16.5953331,16.5953331,138739500
1034,8/7/14,16.67466736,17.11266708,16.6079998,16.82600021,16.82600021,112183500
1035,8/8/14,16.74399948,16.7840004,16.43333244,16.54199982,16.54199982,76351500
1036,8/11/14,17.03199959,17.5826664,17,17.28800011,17.28800011,121519500
1037,8/12/14,17.20533371,17.35333252,16.97200012,17.3306675,17.3306675,95734500
1038,8/13/14,17.46733284,17.70933342,17.30733299,17.35400009,17.35400009,103989000
1039,8/14/14,17.49933243,17.53333282,17.10000038,17.42533302,17.42533302,61899000
1040,8/15/14,17.43199921,17.47266769,17.23333359,17.46733284,17.46733284,58018500
1041,8/18/14,17.54999924,17.81733322,17.31666756,17.32933235,17.32933235,87738000
1042,8/19/14,17.25799942,17.28866768,16.77466774,17.11733246,17.11733246,80022000
1043,8/20/14,16.97800064,17.24933243,16.86666679,17.04733276,17.04733276,45418500
1044,8/21/14,17.10133362,17.25333214,16.88400078,16.95599937,16.95599937,43734000
1045,8/22/14,16.96933365,17.12999916,16.84066772,17.1186676,17.1186676,42501000
1046,8/25/14,17.21266747,17.57866669,17.21266747,17.50333214,17.50333214,64771500
1047,8/26/14,17.66533279,17.70000076,17.44400024,17.44933319,17.44933319,57270000
1048,8/27/14,17.56666756,17.61599922,17.35266685,17.54999924,17.54999924,44776500
1049,8/28/14,17.45933342,17.63199997,17.44266701,17.59066772,17.59066772,42673500
1050,8/29/14,17.91333389,18.13333321,17.83399963,17.97999954,17.97999954,96706500
1051,9/2/14,18.36666679,18.99266624,18.28666687,18.94133377,18.94133377,147786000
1052,9/3/14,19.1779995,19.20000076,18.67333221,18.74600029,18.74600029,101584500
1053,9/4/14,18.93400002,19.4279995,18.69333267,19.06933212,19.06933212,125125500
1054,9/5/14,18.83666611,18.86000061,18.1673336,18.49266624,18.49266624,167548500
1055,9/8/14,18.50799942,18.99200058,18.50133324,18.80733299,18.80733299,82524000
1056,9/9/14,18.86599922,19.03266716,18.46666718,18.56533241,18.56533241,68382000
1057,9/10/14,18.63333321,18.7606678,18.24399948,18.73999977,18.73999977,56719500
1058,9/11/14,18.69733238,18.98600006,18.57533264,18.68733215,18.68733215,56491500
1059,9/12/14,18.70000076,18.82600021,18.46666718,18.61333275,18.61333275,49869000
1060,9/15/14,18.29133224,18.29333305,16.60866737,16.92399979,16.92399979,246831000
1061,9/16/14,17.01000023,17.49733353,16.82799911,17.38266754,17.38266754,124501500
1062,9/17/14,17.49399948,17.64666748,17.29999924,17.42533302,17.42533302,77665500
1063,9/18/14,17.55733299,17.70666695,17.48800087,17.58799934,17.58799934,55389000
1064,9/19/14,17.19933319,17.42866707,17.01799965,17.28800011,17.28800011,102163500
1065,9/22/14,17,17.06800079,16.31399918,16.66866684,16.66866684,123211500
1066,9/23/14,16.34799957,16.92000008,16.33333206,16.69400024,16.69400024,84880500
1067,9/24/14,16.74133301,16.8560009,16.46933365,16.8093338,16.8093338,56242500
1068,9/25/14,16.83466721,16.99733353,16.40666771,16.46333313,16.46333313,72513000
1069,9/26/14,16.54999924,16.64866638,16.4046669,16.44000053,16.44000053,56931000
1070,9/29/14,16.26666641,16.57600021,16.09199905,16.35066795,16.35066795,72790500
1071,9/30/14,16.46133232,16.51000023,16.00799942,16.17866707,16.17866707,63574500
1072,10/1/14,16.14666748,16.17733383,15.71000004,16.01600075,16.01600075,89125500
1073,10/2/14,16.68000031,16.85266685,16.35733223,16.76133347,16.76133347,134973000
1074,10/3/14,16.8706665,17.10000038,16.73533249,17.01399994,17.01399994,81094500
1075,10/6/14,17.2753334,17.49933243,17.18666649,17.37466621,17.37466621,115699500
1076,10/7/14,17.23533249,17.43066788,17.04866791,17.30466652,17.30466652,67282500
1077,10/8/14,17.34000015,17.5253334,16.84266663,17.28533363,17.28533363,75826500
1078,10/9/14,17.48333359,17.70266724,16.95999908,17.13400078,17.13400078,110419500
1079,10/10/14,16.3093338,16.39266777,15.68000031,15.79399967,15.79399967,193324500
1080,10/13/14,15.9046669,15.93066692,14.73333263,14.97266674,14.97266674,169030500
1081,10/14/14,15.21666718,15.49800014,14.86666679,15.13733292,15.13733292,106579500
1082,10/15/14,14.66666698,15.399333,14.48799992,15.31333256,15.31333256,137209500
1083,10/16/14,14.64799976,15.32800007,14.60666656,15.09000015,15.09000015,80989500
1084,10/17/14,15.55866718,15.65133286,15.10333347,15.16533279,15.16533279,158241000
1085,10/20/14,15.11466694,15.49333286,15.0340004,15.36466694,15.36466694,52416000
1086,10/21/14,15.61800003,15.69266701,15.38666725,15.68933296,15.68933296,61954500
1087,10/22/14,15.54599953,15.82600021,15.37066746,15.40666676,15.40666676,61749000
1088,10/23/14,15.64400005,15.75199986,15.46666718,15.68599987,15.68599987,52386000
1089,10/24/14,15.75133324,15.85333347,15.41333294,15.68266678,15.68266678,51949500
1090,10/27/14,15.61666679,15.64066696,14.68733311,14.77799988,14.77799988,143299500
1091,10/28/14,15.30666733,16.30666733,15.21666718,16.18466759,16.18466759,157744500
1092,10/29/14,16.07533264,16.10000038,15.70933342,15.87333298,15.87333298,74437500
1093,10/30/14,15.8760004,16.03333282,15.67066669,15.91066742,15.91066742,48426000
1094,10/31/14,16.1673336,16.20800018,15.91666698,16.11333275,16.11333275,56629500
1095,11/3/14,16.20000076,16.50399971,16.08799934,16.17266655,16.17266655,63057000
1096,11/4/14,16.03266716,16.15666771,15.76866722,15.92866707,15.92866707,55239000
1097,11/5/14,16.06666756,16.09066772,15.36866665,15.39799976,15.39799976,135688500
1098,11/6/14,15.63266659,16.44599915,15.23333263,16.08133316,16.08133316,230320500
1099,11/7/14,16.14599991,16.18933296,15.81333256,16.01333237,16.01333237,77415000
1100,11/10/14,15.94066715,16.19199944,15.78666687,16.12866783,16.12866783,68658000
1101,11/11/14,16.17000008,16.78800011,16.13333321,16.73866653,16.73866653,119232000
1102,11/12/14,16.64800072,16.82266617,16.37199974,16.60666656,16.60666656,88062000
1103,11/13/14,16.70800018,17.04999924,16.68333244,16.78000069,16.78000069,93540000
1104,11/14/14,16.66666794,17.25666618,16.56666756,17.24533272,17.24533272,91516500
1105,11/17/14,17.16600037,17.26666641,16.80133247,16.93199921,16.93199921,60385500
1106,11/18/14,17.05733299,17.3326664,17.0340004,17.18000031,17.18000031,67095000
1107,11/19/14,16.70733261,16.79199982,16.37333298,16.51600075,16.51600075,118777500
1108,11/20/14,16.53000069,16.72866631,16.39999962,16.5806675,16.5806675,53808000
1109,11/21/14,16.81399918,16.85199928,16.14466667,16.18533325,16.18533325,112276500
1110,11/24/14,16.34666634,16.50666618,16.04266739,16.44799995,16.44799995,71845500
1111,11/25/14,16.48999977,16.64800072,16.40600014,16.53933334,16.53933334,47397000
1112,11/26/14,16.55599976,16.60000038,16.44000053,16.56266785,16.56266785,29718000
1113,11/28/14,16.35666656,16.44599915,16.16799927,16.30133247,16.30133247,31795500
1114,12/1/14,16.07733345,16.16466713,15.26733303,15.44266701,15.44266701,129291000
1115,12/2/14,15.63799953,15.65866661,15.19999981,15.42866707,15.42866707,88305000
1116,12/3/14,15.08333302,15.31466675,15.03333282,15.28666687,15.28666687,79615500
1117,12/4/14,15.23999977,15.39333344,15.18733311,15.21866703,15.21866703,57834000
1118,12/5/14,15.24466705,15.29266739,14.81733322,14.91399956,14.91399956,90954000
1119,12/8/14,14.76933289,14.99066734,14.15600014,14.29066658,14.29066658,138384000
1120,12/9/14,13.95600033,14.51533318,13.61800003,14.45933342,14.45933342,141472500
1121,12/10/14,14.2753334,14.45133305,13.84666729,13.98933315,13.98933315,109711500
1122,12/11/14,14.03533268,14.36200047,13.88199997,13.92533302,13.92533302,100416000
1123,12/12/14,13.6546669,14.11200047,13.63333321,13.80000019,13.80000019,107607000
1124,12/15/14,13.95266724,13.98666668,13.51133347,13.60266685,13.60266685,78274500
1125,12/16/14,13.39266682,13.57866669,13.02466679,13.18733311,13.18733311,126391500
1126,12/17/14,12.87066746,13.77666664,12.84333324,13.72133255,13.72133255,110517000
1127,12/18/14,14.15866661,14.56266689,14.11999989,14.55066681,14.55066681,112249500
1128,12/19/14,14.67933273,14.69333267,14.30000019,14.61933327,14.61933327,103657500
1129,12/22/14,14.66666698,14.93733311,14.55066681,14.84000015,14.84000015,71991000
1130,12/23/14,14.92066669,14.95466709,14.6346674,14.73133278,14.73133278,67585500
1131,12/24/14,14.65133286,14.83333302,14.61666679,14.81733322,14.81733322,19983000
1132,12/26/14,14.76733303,15.23333263,14.76666737,15.18799973,15.18799973,49905000
1133,12/29/14,15.12666702,15.19400024,14.93466663,15.04733276,15.04733276,42037500
1134,12/30/14,14.93266678,15.04333305,14.76000023,14.81533337,14.81533337,43548000
1135,12/31/14,14.87266731,15.04533291,14.8166666,14.82733345,14.82733345,34462500
1136,1/2/15,14.8579998,14.88333321,14.21733284,14.62066746,14.62066746,71466000
1137,1/5/15,14.30333328,14.4333334,13.81066704,14.00599957,14.00599957,80527500
1138,1/6/15,14.00399971,14.27999973,13.61400032,14.08533287,14.08533287,93928500
1139,1/7/15,14.22333336,14.31866741,13.98533344,14.06333256,14.06333256,44526000
1140,1/8/15,14.18733311,14.25333309,14.00066662,14.0413332,14.0413332,51637500
1141,1/9/15,13.92800045,13.99866676,13.66399956,13.77733326,13.77733326,70024500
1142,1/12/15,13.53666687,13.63133335,13.28333282,13.48066711,13.48066711,89254500
1143,1/13/15,13.55466747,13.84066677,13.39400005,13.61666679,13.61666679,67159500
1144,1/14/15,12.38866711,13.01333332,12.33333302,12.84599972,12.84599972,173278500
1145,1/15/15,12.9659996,13.05000019,12.66666698,12.7913332,12.7913332,78247500
1146,1/16/15,12.71333313,12.9659996,12.64333344,12.87133312,12.87133312,54048000
1147,1/20/15,12.92466736,12.94133282,12.4693327,12.79533291,12.79533291,67548000
1148,1/21/15,12.63666725,13.24533272,12.63399982,13.10466671,13.10466671,62295000
1149,1/22/15,13.13333321,13.54933262,13.01333332,13.44133282,13.44133282,61753500
1150,1/23/15,13.35266685,13.5666666,13.22200012,13.41933346,13.41933346,51579000
1151,1/26/15,13.45533276,13.90799999,13.40333271,13.77000046,13.77000046,48517500
1152,1/27/15,13.62800026,13.86866665,13.55333328,13.73200035,13.73200035,41715000
1153,1/28/15,13.74066734,13.75800037,13.22799969,13.2913332,13.2913332,47244000
1154,1/29/15,13.4046669,13.73200035,13.10000038,13.68000031,13.68000031,53221500
1155,1/30/15,13.59733295,13.83133316,13.53333282,13.57333279,13.57333279,45105000
1156,2/2/15,13.59799957,14.13000011,13.55333328,14.06266689,14.06266689,62238000
1157,2/3/15,14.21466732,14.69133282,14.08466721,14.55733299,14.55733299,72393000
1158,2/4/15,14.55266666,14.76533318,14.4533329,14.56999969,14.56999969,49581000
1159,2/5/15,14.65866661,15.03199959,14.64266682,14.73266697,14.73266697,52843500
1160,2/6/15,14.80000019,14.89333344,14.4333334,14.49066734,14.49066734,48658500
1161,2/9/15,14.35866737,14.52866745,14.13266659,14.49866676,14.49866676,52086000
1162,2/10/15,14.50333309,14.69999981,14.33333302,14.41933346,14.41933346,80857500
1163,2/11/15,14.14733315,14.31599998,13.81866741,14.18666744,14.18666744,146536500
1164,2/12/15,12.9046669,13.53933334,12.88533306,13.5253334,13.5253334,234744000
1165,2/13/15,13.52666664,13.73266697,13.39400005,13.58466721,13.58466721,92865000
1166,2/17/15,13.71333313,13.71333313,13.4333334,13.62333298,13.62333298,59694000
1167,2/18/15,13.61133289,13.74466705,13.50666714,13.63066673,13.63066673,40704000
1168,2/19/15,13.66666698,14.16266727,13.58333302,14.11400032,14.11400032,77311500
1169,2/20/15,14.05200005,14.50666714,13.9873333,14.47399998,14.47399998,89731500
1170,2/23/15,14.37733269,14.5466671,13.75533295,13.82266712,13.82266712,127497000
1171,2/24/15,13.81933308,13.81933308,13.44666672,13.60733318,13.60733318,99054000
1172,2/25/15,13.66266727,13.80933285,13.50533295,13.58399963,13.58399963,58642500
1173,2/26/15,13.60000038,14.07266712,13.48133278,13.81266689,13.81266689,97093500
1174,2/27/15,13.79333305,13.90333271,13.52000046,13.55599976,13.55599976,58231500
1175,3/2/15,13.51333332,13.55599976,13.05533314,13.15533257,13.15533257,118831500
1176,3/3/15,13.12066746,13.34933281,13.02133274,13.3039999,13.3039999,66484500
1177,3/4/15,13.28333282,13.50133324,13.14733315,13.49600029,13.49600029,63330000
1178,3/5/15,13.5233326,13.74600029,13.34333324,13.37533283,13.37533283,73155000
1179,3/6/15,13.2806673,13.38333321,12.81000042,12.92533302,12.92533302,100686000
1180,3/9/15,12.95933342,12.9659996,12.55000019,12.72533321,12.72533321,101050500
1181,3/10/15,12.56400013,12.89999962,12.50666714,12.68799973,12.68799973,83695500
1182,3/11/15,12.74333286,13.07866669,12.73400021,12.91600037,12.91600037,74623500
1183,3/12/15,12.91666698,12.96333313,12.64999962,12.73799992,12.73799992,62239500
1184,3/13/15,12.59666729,12.78333282,12.48799992,12.57866669,12.57866669,81514500
1185,3/16/15,12.80000019,13.06066704,12.65333271,13.0466671,13.0466671,84432000
1186,3/17/15,13.02866745,13.24733257,12.92933273,12.98200035,12.98200035,73411500
1187,3/18/15,12.99733257,13.3920002,12.8739996,13.38066673,13.38066673,72313500
1188,3/19/15,13.46666718,13.63933277,12.96866703,13.04333305,13.04333305,127128000
1189,3/20/15,13.16333294,13.26599979,13.0413332,13.20533276,13.20533276,64042500
1190,3/23/15,13.23333263,13.36666679,13.16466713,13.30866718,13.30866718,39474000
1191,3/24/15,13.4386673,13.58600044,13.3166666,13.44799995,13.44799995,54748500
1192,3/25/15,13.21800041,13.23933315,12.84666729,12.9533329,12.9533329,85956000
1193,3/26/15,12.92800045,12.98600006,12.64666653,12.69400024,12.69400024,61920000
1194,3/27/15,12.60466671,12.61933327,12.09333324,12.33333302,12.33333302,129073500
1195,3/30/15,12.39000034,12.8166666,12.11999989,12.70466709,12.70466709,151342500
1196,3/31/15,12.90200043,12.91733265,12.56066704,12.58466721,12.58466721,75399000
1197,4/1/15,12.57999992,12.81999969,12.40333271,12.50599957,12.50599957,56919000
1198,4/2/15,12.68200016,12.88199997,12.66666698,12.73333263,12.73333263,75156000
1199,4/6/15,13.19999981,13.85000038,13.16666698,13.53999996,13.53999996,186837000
1200,4/7/15,13.50066662,13.67066669,13.40933323,13.55000019,13.55000019,65218500
1201,4/8/15,13.88000011,14.06000042,13.7246666,13.84466743,13.84466743,94546500
1202,4/9/15,13.89533329,14.02466679,13.74133301,14.00599957,14.00599957,57003000
1203,4/10/15,13.98999977,14.10999966,13.9333334,14.06000042,14.06000042,61015500
1204,4/13/15,14.02933311,14.19999981,13.93666744,13.98533344,13.98533344,56373000
1205,4/14/15,13.9046669,13.9659996,13.69999981,13.83066654,13.83066654,45390000
1206,4/15/15,13.83066654,13.97266674,13.7733326,13.85533333,13.85533333,29286000
1207,4/16/15,13.84666729,13.94466686,13.75266743,13.77999973,13.77999973,24886500
1208,4/17/15,13.66600037,13.79199982,13.5666666,13.78600025,13.78600025,37048500
1209,4/20/15,13.78533268,13.85666656,13.59000015,13.68466663,13.68466663,38389500
1210,4/21/15,13.72000027,14.05000019,13.62066746,13.96066666,13.96066666,51487500
1211,4/22/15,14.16666698,14.79199982,14.11266708,14.62933254,14.62933254,117945000
1212,4/23/15,14.55133343,14.76533318,14.4766674,14.57333279,14.57333279,66168000
1213,4/24/15,14.69999981,14.72000027,14.5340004,14.56200027,14.56200027,36417000
1214,4/27/15,14.83733273,15.91666698,14.80000019,15.43666744,15.43666744,175089000
1215,4/28/15,15.64999962,15.69999981,15.20199966,15.3653326,15.3653326,91281000
1216,4/29/15,15.33666706,15.66466713,15.17533302,15.49666691,15.49666691,59041500
1217,4/30/15,15.35933304,15.52600002,15.01133347,15.06999969,15.06999969,58678500
1218,5/1/15,15.32933331,15.45133305,14.69400024,15.06866741,15.06866741,79225500
1219,5/4/15,15.21199989,15.64866734,15.14066696,15.36733341,15.36733341,66519000
1220,5/5/15,15.850667,15.96666718,15.2753334,15.52999973,15.52999973,86953500
1221,5/6/15,15.60666656,15.63133335,15.21333313,15.36200047,15.36200047,79063500
1222,5/7/15,14.73333263,15.83199978,14.6833334,15.78666687,15.78666687,141838500
1223,5/8/15,15.73266697,15.89400005,15.57999992,15.77400017,15.77400017,70023000
1224,5/11/15,15.75266743,16.19199944,15.68733311,15.9659996,15.9659996,85084500
1225,5/12/15,16.00733376,16.42333221,15.87933254,16.31599998,16.31599998,95451000
1226,5/13/15,16.50733376,16.55333328,16.14999962,16.21199989,16.21199989,81603000
1227,5/14/15,16.32133293,16.32600021,16.08333206,16.2733326,16.2733326,43438500
1228,5/15/15,16.26199913,16.62666702,16.16666794,16.58933258,16.58933258,67914000
1229,5/18/15,16.46666718,16.65999985,16.39999962,16.58333206,16.58333206,50298000
1230,5/19/15,16.56200027,16.73333359,16.40999985,16.47599983,16.47599983,55113000
1231,5/20/15,16.47533226,16.51600075,16.09133339,16.29000092,16.29000092,56334000
1232,5/21/15,16.20199966,16.44133377,16.15733337,16.37466621,16.37466621,29559000
1233,5/22/15,16.35866737,16.57333374,16.33399963,16.51533318,16.51533318,33346500
1234,5/26/15,16.51199913,16.79999924,16.43333244,16.49733353,16.49733353,52480500
1235,5/27/15,16.56733322,16.63333321,16.37000084,16.49533272,16.49533272,51123000
1236,5/28/15,16.46866608,16.78666687,16.33666611,16.76333237,16.76333237,54709500
1237,5/29/15,16.73333359,16.8579998,16.62866783,16.71999931,16.71999931,56839500
1238,6/1/15,16.7606678,16.7733326,16.49799919,16.62999916,16.62999916,37576500
1239,6/2/15,16.59466743,16.62666702,16.42000008,16.55666733,16.55666733,32022000
1240,6/3/15,16.5466671,16.71466637,16.46733284,16.59933281,16.59933281,26722500
1241,6/4/15,16.5,16.62000084,16.38066673,16.39466667,16.39466667,36804000
1242,6/5/15,16.39999962,16.64666748,16.37866783,16.60933304,16.60933304,45330000
1243,6/8/15,16.72333336,17.25,16.68733215,17.08600044,17.08600044,75255000
1244,6/9/15,17.02666664,17.18266678,16.94266701,17.06666756,17.06666756,39166500
1245,6/10/15,16.79333305,16.93333244,16.56666756,16.71333313,16.71333313,51817500
1246,6/11/15,16.88400078,16.95800018,16.69533348,16.7606678,16.7606678,30661500
1247,6/12/15,16.68066788,16.89733315,16.68066788,16.71266747,16.71266747,21334500
1248,6/15/15,16.64666748,16.75200081,16.40066719,16.69199944,16.69199944,32793000
1249,6/16/15,16.67533302,16.89599991,16.60666656,16.87466621,16.87466621,29770500
1250,6/17/15,16.8113327,17.62400055,16.80133247,17.36066628,17.36066628,82693500
1251,6/18/15,17.46666718,17.56399918,17.33466721,17.45933342,17.45933342,41740500
1252,6/19/15,17.49333382,17.58666611,17.34000015,17.50066757,17.50066757,36945000
1253,6/22/15,17.4766674,17.62666702,17.04599953,17.31933212,17.31933212,68416500
1254,6/23/15,17.35466766,17.86666679,17.23800087,17.84466743,17.84466743,58062000
1255,6/24/15,17.79866791,17.82333374,17.58133316,17.6779995,17.6779995,36184500
1256,6/25/15,17.76333237,18.09399986,17.68333244,17.9193325,17.9193325,42738000
1257,6/26/15,17.9260006,17.9406662,17.73333359,17.80599976,17.80599976,57576000
1258,6/29/15,17.46333313,17.72999954,17.37999916,17.46800041,17.46800041,52183500
1259,6/30/15,17.65333366,18.0613327,17.60000038,17.88400078,17.88400078,46303500
1260,7/1/15,18.0739994,18.17466736,17.85666656,17.94333267,17.94333267,31518000
1261,7/2/15,18.68000031,18.82999992,18.22066689,18.66799927,18.66799927,107458500
1262,7/6/15,18.59199905,18.77933311,18.42000008,18.64800072,18.64800072,61828500
1263,7/7/15,18.33333206,18.34666634,17.38466644,17.85866737,17.85866737,91576500
1264,7/8/15,17.28800011,17.38666725,16.95400047,16.99733353,16.99733353,93316500
1265,7/9/15,17.27199936,17.53000069,17.11933327,17.19466782,17.19466782,50011500
1266,7/10/15,17.48133278,17.53333282,17.18799973,17.27666664,17.27666664,39163500
1267,7/13/15,17.48333359,17.50333214,17.06999969,17.47733307,17.47733307,44404500
1268,7/14/15,17.47333336,17.73266792,17.36733246,17.70999908,17.70999908,28614000
1269,7/15/15,17.78266716,17.8326664,17.47200012,17.54266739,17.54266739,30324000
1270,7/16/15,17.61466789,17.81333351,17.54400063,17.77866745,17.77866745,24240000
1271,7/17/15,18.16666794,18.36933327,17.88333321,18.31066704,18.31066704,75061500
1272,7/20/15,18.33333206,19.11000061,18.1693325,18.81733322,18.81733322,74677500
1273,7/21/15,18.00333214,18.23333359,17.77000046,17.78466606,17.78466606,91630500
1274,7/22/15,17.41799927,17.96266747,17.39066696,17.8579998,17.8579998,46575000
1275,7/23/15,17.9766674,17.99333382,17.68466759,17.81333351,17.81333351,33408000
1276,7/24/15,17.82533264,18.07266617,17.59466743,17.69400024,17.69400024,42547500
1277,7/27/15,17.49533272,17.62866783,16.71933365,16.86733246,16.86733246,70413000
1278,7/28/15,17.04999924,17.69333267,16.78933334,17.6546669,17.6546669,58437000
1279,7/29/15,17.61800003,17.85933304,17.46666718,17.58799934,17.58799934,41851500
1280,7/30/15,17.5126667,17.79599953,17.47400093,17.7859993,17.7859993,30519000
1281,7/31/15,17.84000015,17.95733261,17.67466736,17.74333382,17.74333382,33339000
1282,8/3/15,17.75266647,17.78066635,17.13800049,17.3326664,17.3326664,38302500
1283,8/4/15,17.33399963,17.78133392,17.22266769,17.75200081,17.75200081,35287500
1284,8/5/15,17.5720005,18.06666756,17.36000061,18.00866699,18.00866699,93214500
1285,8/6/15,16.63599968,17,15.74133301,16.40866661,16.40866661,219357000
1286,8/7/15,16.23866653,16.24866676,15.89266682,16.1673336,16.1673336,76101000
1287,8/10/15,15.87666702,16.19799995,15.73666668,16.07600021,16.07600021,62788500
1288,8/11/15,15.81000042,15.9533329,15.62933254,15.82466698,15.82466698,63973500
1289,8/12/15,15.66666698,15.98466682,15.51599979,15.87800026,15.87800026,55920000
1290,8/13/15,15.99066734,16.43199921,15.94133282,16.1673336,16.1673336,70338000
1291,8/14/15,16.48266792,16.52866745,16.11800003,16.20999908,16.20999908,65472000
1292,8/17/15,17.03733253,17.1060009,16.70066643,16.99933243,16.99933243,107650500
1293,8/18/15,17.0253334,17.39666748,16.90399933,17.3813324,17.3813324,62925000
1294,8/19/15,17.35533333,17.37666702,17.00133324,17.01666641,17.01666641,54064500
1295,8/20/15,16.80400085,16.97066689,16.12666702,16.14533234,16.14533234,73587000
1296,8/21/15,15.73333263,16.25333214,15.36733341,15.3846674,15.3846674,98853000
1297,8/24/15,13.51933289,15.42666721,13,14.59133339,14.59133339,143724000
1298,8/25/15,15.36800003,15.39333344,14.6079998,14.66866684,14.66866684,64909500
1299,8/26/15,15.19533253,15.19999981,14.36733341,14.98933315,14.98933315,74445000
1300,8/27/15,15.39999962,16.31666756,15.38733292,16.19933319,16.19933319,114840000
1301,8/28/15,16.12400055,16.76333237,16.10466766,16.56533241,16.56533241,82705500
1302,8/31/15,16.37466621,16.99666786,16.36733246,16.60400009,16.60400009,70503000
1303,9/1/15,16.02266693,16.39999962,15.79800034,15.90866661,15.90866661,81822000
1304,9/2/15,16.35333252,16.5253334,15.98533344,16.5126667,16.5126667,69438000
1305,9/3/15,16.80400085,16.80533218,16.33333206,16.37133217,16.37133217,62922000
1306,9/4/15,16.0593338,16.27266693,15.88000011,16.12866783,16.12866783,55338000
1307,9/8/15,16.33666611,16.61066628,16.27000046,16.54466629,16.54466629,47073000
1308,9/9/15,16.80333328,16.95000076,16.55333328,16.59399986,16.59399986,50862000
1309,9/10/15,16.48200035,16.71466637,16.35533333,16.56533241,16.56533241,40635000
1310,9/11/15,16.50933266,16.68266678,16.31533241,16.68266678,16.68266678,35262000
1311,9/14/15,16.73999977,16.95000076,16.64466667,16.8793335,16.8793335,43363500
1312,9/15/15,16.85000038,16.97333336,16.63333321,16.9046669,16.9046669,44002500
1313,9/16/15,16.86933327,17.5253334,16.85866737,17.48333359,17.48333359,66256500
1314,9/17/15,17.59733391,17.70000076,17.3793335,17.47133255,17.47133255,53787000
1315,9/18/15,17.19733238,17.58799934,17.16666794,17.37466621,17.37466621,56446500
1316,9/21/15,17.59866714,18.10466766,17.05333328,17.61333275,17.61333275,91803000
1317,9/22/15,17.26866722,17.51000023,17.05800056,17.39599991,17.39599991,54966000
1318,9/23/15,17.46333313,17.47200012,17.17200089,17.40399933,17.40399933,39012000
1319,9/24/15,17.30200005,17.56333351,17.0806675,17.54133224,17.54133224,51723000
1320,9/25/15,17.77400017,17.79400063,17.07666779,17.12733269,17.12733269,56601000
1321,9/28/15,17.15666771,17.31933212,16.4406662,16.56200027,16.56200027,73516500
1322,9/29/15,16.69733238,16.98200035,16.36400032,16.44333267,16.44333267,55548000
1323,9/30/15,16.79999924,16.82666779,16.15600014,16.55999947,16.55999947,73944000
1324,10/1/15,16.50066757,16.56666756,15.80866718,15.99199963,15.99199963,68595000
1325,10/2/15,15.70666695,16.51333237,15.6619997,16.50466728,16.50466728,66360000
1326,10/5/15,16.58933258,16.65600014,16.2753334,16.40999985,16.40999985,55348500
1327,10/6/15,16,16.20199966,15.70533276,16.09733391,16.09733391,78378000
1328,10/7/15,15.7753334,15.84666729,15.27466679,15.46399975,15.46399975,102210000
1329,10/8/15,15.33866692,15.38133335,14.75399971,15.11466694,15.11466694,91998000
1330,10/9/15,14.72866726,14.95800018,14.55733299,14.71266747,14.71266747,92376000
1331,10/12/15,14.86600018,14.86666679,14.35133266,14.37199974,14.37199974,57544500
1332,10/13/15,14.21866703,14.83466721,14.07533264,14.61666679,14.61666679,77572500
1333,10/14/15,14.71133327,14.72999954,14.36200047,14.4586668,14.4586668,46566000
1334,10/15/15,14.42866707,14.78199959,14.24666691,14.75399971,14.75399971,42663000
1335,10/16/15,14.86933327,15.3653326,14.8579998,15.13399982,15.13399982,65017500
1336,10/19/15,15.10000038,15.40999985,14.99600029,15.20666695,15.20666695,37618500
1337,10/20/15,15.18133259,15.23999977,13.46666718,14.20199966,14.20199966,223500000
1338,10/21/15,14.13266659,14.32066727,13.92000008,14.00599957,14.00599957,62272500
1339,10/22/15,14.10400009,14.38333321,13.96000004,14.11466694,14.11466694,42378000
1340,10/23/15,14.33333302,14.35666656,13.84599972,13.93933296,13.93933296,63532500
1341,10/26/15,14.09200001,14.3920002,14,14.350667,14.350667,50871000
1342,10/27/15,14.32266712,14.47333336,13.83399963,14.0233326,14.0233326,52791000
1343,10/28/15,14.08733273,14.22999954,13.88666725,14.19733334,14.19733334,40929000
1344,10/29/15,14.11666679,14.25,14.04266739,14.10866737,14.10866737,27075000
1345,10/30/15,14.02666664,14.10866737,13.59266663,13.79533291,13.79533291,66583500
1346,11/2/15,13.92800045,14.38666725,13.81466675,14.25266743,14.25266743,58918500
1347,11/3/15,14.25666714,14.29599953,13.85000038,13.89000034,13.89000034,124987500
1348,11/4/15,15.13333321,15.51599979,15.01333332,15.44200039,15.44200039,190896000
1349,11/5/15,15.37199974,15.63866711,15.27933311,15.45133305,15.45133305,67452000
1350,11/6/15,15.38000011,15.55733299,15.30000019,15.49066734,15.49066734,36679500
1351,11/9/15,15.53266716,15.53266716,14.95400047,15.02200031,15.02200031,57763500
1352,11/10/15,14.89866734,14.91333294,14.40533257,14.4333334,14.4333334,69255000
1353,11/11/15,14.51799965,14.63199997,14.24199963,14.60533333,14.60533333,50217000
1354,11/12/15,14.5233326,14.60000038,14.17733288,14.1960001,14.1960001,43738500
1355,11/13/15,14.19666672,14.19933319,13.76799965,13.81266689,13.81266689,51454500
1356,11/16/15,13.73933315,14.33199978,13.72000027,14.28733253,14.28733253,43881000
1357,11/17/15,14.34666729,14.39999962,14.09333324,14.26666737,14.26666737,32230500
1358,11/18/15,14.30000019,14.75866699,14.16800022,14.73799992,14.73799992,42178500
1359,11/19/15,14.70266724,15.07933331,14.68666744,14.78666687,14.78666687,37566000
1360,11/20/15,14.899333,15,14.23866653,14.66733265,14.66733265,66010500
1361,11/23/15,14.48999977,14.61200047,14.31200027,14.51666737,14.51666737,37893000
1362,11/24/15,14.3579998,14.73333263,14.33333302,14.55000019,14.55000019,37204500
1363,11/25/15,14.75599957,15.38866711,14.69200039,15.30933285,15.30933285,59862000
1364,11/27/15,15.40400028,15.48333263,15.13399982,15.44066715,15.44066715,29241000
1365,11/30/15,15.45266724,15.61866665,15.27200031,15.350667,15.350667,39897000
1366,12/1/15,15.40400028,15.86666679,15.40333271,15.81266689,15.81266689,56010000
1367,12/2/15,15.80000019,15.90666676,15.41533279,15.4659996,15.4659996,44722500
1368,12/3/15,15.69866657,15.82999992,15.33333302,15.51399994,15.51399994,44094000
1369,12/4/15,15.49733257,15.55133343,15.17733288,15.35866737,15.35866737,38604000
1370,12/7/15,15.18000031,15.7086668,15.07666683,15.40866661,15.40866661,47163000
1371,12/8/15,15.16800022,15.25333309,14.94666672,15.11466694,15.11466694,40314000
1372,12/9/15,15.11333275,15.16666698,14.71466732,14.96800041,14.96800041,45867000
1373,12/10/15,14.98066711,15.23266697,14.90933323,15.13799953,15.13799953,31075500
1374,12/11/15,15.01599979,15.05000019,14.44266701,14.46800041,14.46800041,49030500
1375,12/14/15,14.50066662,14.72799969,14.32466698,14.57199955,14.57199955,42406500
1376,12/15/15,14.78800011,14.81466675,14.53333282,14.73933315,14.73933315,33666000
1377,12/16/15,14.80666733,15.65866661,14.71533298,15.63399982,15.63399982,76564500
1378,12/17/15,15.59599972,15.850667,15.32066727,15.55933285,15.55933285,49479000
1379,12/18/15,15.52600002,15.7266674,15.28600025,15.36400032,15.36400032,45213000
1380,12/21/15,15.4460001,15.72200012,15.40533257,15.50399971,15.50399971,29298000
1381,12/22/15,15.66600037,15.77000046,15.30866718,15.32999992,15.32999992,29422500
1382,12/23/15,15.47866726,15.56333256,15.2086668,15.31333256,15.31333256,23325000
1383,12/24/15,15.37066746,15.4586668,15.21866703,15.37133312,15.37133312,10620000
1384,12/28/15,15.43266678,15.46533298,15.03600025,15.26333332,15.26333332,28519500
1385,12/29/15,15.33733273,15.84799957,15.30333328,15.81266689,15.81266689,36094500
1386,12/30/15,15.7733326,16.24200058,15.71133327,15.87266731,15.87266731,55468500
1387,12/31/15,15.90066719,16.22999954,15.89133263,16.00066757,16.00066757,40725000
1388,1/4/16,15.38133335,15.42533302,14.60000038,14.89400005,14.89400005,102406500
1389,1/5/16,15.09066677,15.1260004,14.66666698,14.89533329,14.89533329,47802000
1390,1/6/16,14.66666698,14.67000008,14.39866734,14.60266685,14.60266685,56686500
1391,1/7/16,14.27933311,14.56266689,14.24466705,14.37666702,14.37666702,53314500
1392,1/8/16,14.52400017,14.6960001,14.05133343,14.0666666,14.0666666,54421500
1393,1/11/16,14.26733303,14.2966671,13.53333282,13.85666656,13.85666656,61371000
1394,1/12/16,14.10666656,14.24933338,13.68733311,13.99800014,13.99800014,46378500
1395,1/13/16,14.13399982,14.17666721,13.33333302,13.35400009,13.35400009,61896000
1396,1/14/16,13.48066711,14,12.8920002,13.74533272,13.74533272,97360500
1397,1/15/16,13.26466656,13.67133331,13.14999962,13.66600037,13.66600037,83679000
1398,1/19/16,13.91399956,14.03133297,13.38533306,13.64799976,13.64799976,60580500
1399,1/20/16,13.29333305,13.41866684,12.75,13.24666691,13.24666691,87579000
1400,1/21/16,13.43666744,13.54866695,13.00133324,13.33133316,13.33133316,47493000
1401,1/22/16,13.65333271,13.69999981,13.26866722,13.50333309,13.50333309,46861500
1402,1/25/16,13.33733273,13.57133293,13.05866718,13.09200001,13.09200001,40480500
1403,1/26/16,13.11333275,13.18799973,12.59200001,12.90400028,12.90400028,74463000
1404,1/27/16,12.82533264,12.88399982,12.3846674,12.53800011,12.53800011,54258000
1405,1/28/16,12.7193327,12.75199986,12.16066742,12.64666653,12.64666653,68892000
1406,1/29/16,12.66333294,12.91600037,12.53866673,12.74666691,12.74666691,42784500
1407,2/1/16,12.58399963,13.30133343,12.1833334,13.12933254,13.12933254,79464000
1408,2/2/16,12.82800007,12.87466717,12.01533318,12.18533325,12.18533325,86604000
1409,2/3/16,12.23933315,12.2626667,11.3453331,11.56533337,11.56533337,118971000
1410,2/4/16,11.38000011,11.73200035,11.13266659,11.6886673,11.6886673,65781000
1411,2/5/16,11.42000008,11.53333282,10.51599979,10.84000015,10.84000015,141564000
1412,2/8/16,10.47333336,10.4766674,9.733332634,9.866000175,9.866000175,139695000
1413,2/9/16,9.487999916,10.65266705,9.40333271,9.883333206,9.883333206,129774000
1414,2/10/16,10.03333282,10.33133316,9.449333191,9.578000069,9.578000069,156097500
1415,2/11/16,10.13333321,10.88399982,9.800000191,10.03133297,10.03133297,213786000
1416,2/12/16,10.33333302,10.46733284,9.579999924,10.06933308,10.06933308,108537000
1417,2/16/16,10.57999992,10.86333275,10.27400017,10.34466743,10.34466743,83907000
1418,2/17/16,10.60000038,11.28933334,10.44533253,11.24533272,11.24533272,87378000
1419,2/18/16,11.49466705,11.52999973,10.98466682,11.11800003,11.11800003,58314000
1420,2/19/16,10.91066742,11.16600037,10.83333302,11.10533333,11.10533333,44391000
1421,2/22/16,11.34133339,11.92733288,11.32333279,11.84933281,11.84933281,75901500
1422,2/23/16,11.74400043,12.1153326,11.57866669,11.81400013,11.81400013,89766000
1423,2/24/16,11.51666737,11.96666718,11.18933296,11.9333334,11.9333334,80934000
1424,2/25/16,11.90999985,12.56799984,11.68000031,12.49533272,12.49533272,86260500
1425,2/26/16,12.57999992,12.80000019,12.33333302,12.68933296,12.68933296,90976500
1426,2/29/16,12.82666683,13.09000015,12.61466694,12.79533291,12.79533291,67485000
1427,3/1/16,12.94999981,13.06333256,12.18000031,12.42333317,12.42333317,100683000
1428,3/2/16,12.24866676,12.56799984,12.10000038,12.55599976,12.55599976,72936000
1429,3/3/16,12.55200005,13.16133308,12.28133297,13.04933262,13.04933262,72435000
1430,3/4/16,13.19999981,13.60200024,13.16666698,13.40266705,13.40266705,97336500
1431,3/7/16,13.17866707,13.97999954,13.15999985,13.68599987,13.68599987,79941000
1432,3/8/16,13.5666666,13.83333302,13.47999954,13.50666714,13.50666714,62680500
1433,3/9/16,13.6346674,13.95800018,13.51933289,13.91466713,13.91466713,48129000
1434,3/10/16,14,14.2193327,13.37800026,13.67866707,13.67866707,77887500
1435,3/11/16,13.86200047,13.96133327,13.6886673,13.83333302,13.83333302,50146500
1436,3/14/16,14.17666721,14.44799995,14.04266739,14.34333324,14.34333324,60985500
1437,3/15/16,14.28466702,14.59799957,14.10000038,14.55599976,14.55599976,47707500
1438,3/16/16,14.53333282,14.83866692,14.46800041,14.79533291,14.79533291,52750500
1439,3/17/16,14.76466656,15.23333263,14.66666698,15.09200001,15.09200001,56743500
1440,3/18/16,15.2733326,15.63199997,15.20400047,15.51599979,15.51599979,70677000
1441,3/21/16,15.68933296,15.99199963,15.66666698,15.88799953,15.88799953,79617000
1442,3/22/16,15.81400013,15.93266678,15.50399971,15.61600018,15.61600018,64740000
1443,3/23/16,15.49133301,15.64866734,14.80200005,14.83866692,14.83866692,74232000
1444,3/24/16,14.38533306,15.25933266,14.33333302,15.1833334,15.1833334,74413500
1445,3/28/16,15.44066715,15.65400028,15,15.350667,15.350667,58885500
1446,3/29/16,15.32600021,15.49199963,15.02200031,15.34200001,15.34200001,60214500
1447,3/30/16,15.67266655,15.69999981,15.10000038,15.1260004,15.1260004,60495000
1448,3/31/16,15.28933334,15.82800007,15.00066662,15.31799984,15.31799984,120193500
1449,4/1/16,16.3220005,16.52666664,15.55000019,15.83933258,15.83933258,239962500
1450,4/4/16,16.6079998,16.80800056,16.24266624,16.4659996,16.4659996,202129500
1451,4/5/16,16.03333282,17.10400009,16,17.03133392,17.03133392,149230500
1452,4/6/16,16.93133354,17.84933281,16.89666748,17.69466782,17.69466782,175582500
1453,4/7/16,17.76333237,17.95599937,16.96733284,17.14666748,17.14666748,132843000
1454,4/8/16,17.36666679,17.38800049,16.53466606,16.67133331,16.67133331,110458500
1455,4/11/16,16.73333359,17.26600075,16.35333252,16.66133308,16.66133308,137425500
1456,4/12/16,16.63333321,16.78666687,16.24200058,16.52133369,16.52133369,86448000
1457,4/13/16,16.56733322,17.03333282,16.48866653,16.96866608,16.96866608,73884000
1458,4/14/16,16.86666679,17.12266731,16.73666763,16.79066658,16.79066658,61983000
1459,4/15/16,16.75399971,16.97333336,16.6079998,16.96733284,16.96733284,56286000
1460,4/18/16,16.81533241,17.22066689,16.77733231,16.92533302,16.92533302,64071000
1461,4/19/16,16.87466621,16.95800018,16.08333206,16.49133301,16.49133301,95362500
1462,4/20/16,16.4173336,16.91066742,16.10000038,16.66466713,16.66466713,77911500
1463,4/21/16,16.59933281,16.7266674,16.46066666,16.55266762,16.55266762,41746500
1464,4/22/16,16.59266663,16.93333244,16.38066673,16.91666794,16.91666794,56794500
1465,4/25/16,16.86733246,17.15866661,16.71733284,16.78800011,16.78800011,55054500
1466,4/26/16,16.80333328,17.04866791,16.62599945,16.91600037,16.91600037,48357000
1467,4/27/16,16.85000038,17,16.62666702,16.76466751,16.76466751,48087000
1468,4/28/16,16.65666771,16.89533234,16.49600029,16.51399994,16.51399994,37785000
1469,4/29/16,16.54266739,16.56200027,15.85400009,16.05066681,16.05066681,81207000
1470,5/2/16,16.10000038,16.21266747,15.6546669,16.12000084,16.12000084,57658500
1471,5/3/16,15.82400036,15.92733288,15.44133282,15.48799992,15.48799992,64533000
1472,5/4/16,15.35266685,15.63066673,14.69333267,14.83733273,14.83733273,130507500
1473,5/5/16,15.23066711,15.2426672,13.98600006,14.10200024,14.10200024,168822000
1474,5/6/16,14.05799961,14.42466736,13.8739996,14.32866669,14.32866669,85278000
1475,5/9/16,14.38133335,14.40999985,13.78666687,13.92800045,13.92800045,71646000
1476,5/10/16,13.83666706,13.96466732,13.66666698,13.91266727,13.91266727,61059000
1477,5/11/16,13.83933258,14.3653326,13.73666668,13.93066692,13.93066692,77428500
1478,5/12/16,14.09599972,14.11133289,13.57733345,13.81866741,13.81866741,54757500
1479,5/13/16,13.85200024,14.07999992,13.77999973,13.84066677,13.84066677,42342000
1480,5/16/16,13.87666702,14.21000004,13.86133289,13.88599968,13.88599968,44241000
1481,5/17/16,13.93666744,13.98799992,13.60133266,13.64400005,13.64400005,42654000
1482,5/18/16,13.94333267,14.35400009,13.85000038,14.07800007,14.07800007,84262500
1483,5/19/16,14.24133301,14.45266724,13.81999969,14.34733295,14.34733295,102994500
1484,5/20/16,14.4659996,14.7033329,14.42333317,14.68533325,14.68533325,135106500
1485,5/23/16,14.65799999,14.84000015,14.39066696,14.41466713,14.41466713,76537500
1486,5/24/16,14.43999958,14.58266735,14.3453331,14.52733326,14.52733326,45207000
1487,5/25/16,14.52733326,14.7573328,14.43400002,14.63866711,14.63866711,46902000
1488,5/26/16,14.69999981,15.01733303,14.60333347,15.00800037,15.00800037,61086000
1489,5/27/16,14.99933338,15.06200027,14.71666718,14.86933327,14.86933327,54754500
1490,5/31/16,14.86933327,14.98333263,14.76666737,14.88199997,14.88199997,41835000
1491,6/1/16,14.76533318,14.82666683,14.45933342,14.63733292,14.63733292,44740500
1492,6/2/16,14.63933277,14.66066742,14.47399998,14.59733295,14.59733295,30492000
1493,6/3/16,14.66666698,14.79599953,14.5340004,14.59933281,14.59933281,33435000
1494,6/6/16,14.53333282,14.7266674,14.36333275,14.71199989,14.71199989,33742500
1495,6/7/16,14.81599998,15.62933254,14.76799965,15.48933315,15.48933315,93204000
1496,6/8/16,15.58666706,16.05666733,15.5073328,15.70133305,15.70133305,89580000
1497,6/9/16,15.66533279,15.6886673,15.13733292,15.29066658,15.29066658,67381500
1498,6/10/16,15.15933323,15.19799995,14.5613327,14.58600044,14.58600044,90399000
1499,6/13/16,14.63333321,15.05133343,14.51066685,14.52466679,14.52466679,62895000
1500,6/14/16,14.59200001,14.81333256,14.16866684,14.33066654,14.33066654,53703000
1501,6/15/16,14.46333313,14.79333305,14.34200001,14.51333332,14.51333332,43627500
1502,6/16/16,14.49466705,14.53600025,14.23333263,14.52866745,14.52866745,36604500
1503,6/17/16,14.52066708,14.66600037,14.30000019,14.36466694,14.36466694,46689000
1504,6/20/16,14.63333321,14.91666698,14.54866695,14.64666653,14.64666653,53332500
1505,6/21/16,14.71199989,14.8380003,14.58733273,14.64066696,14.64066696,67935000
1506,6/22/16,13.29800034,13.72999954,13.05000019,13.11066723,13.11066723,356136000
1507,6/23/16,13.04599953,13.17000008,12.80866718,13.09333324,13.09333324,151960500
1508,6/24/16,12.67000008,13.00800037,12.64866734,12.87666702,12.87666702,105397500
1509,6/27/16,12.72399998,13.25399971,12.52466679,13.23666668,13.23666668,108081000
1510,6/28/16,13.45933342,13.60333347,13.29399967,13.45266724,13.45266724,93186000
1511,6/29/16,13.67533302,14.11866665,13.53333282,14.0126667,14.0126667,89923500
1512,6/30/16,14.19799995,14.23333263,13.93466663,14.15200043,14.15200043,72646500
1513,7/1/16,13.7426672,14.54933262,13.73333263,14.4333334,14.4333334,81000000
1514,7/5/16,13.98200035,14.30266666,13.86666679,14.26533318,14.26533318,77629500
1515,7/6/16,14,14.34866714,13.9333334,14.29599953,14.29599953,73798500
1516,7/7/16,14.20666695,14.5413332,14.20066738,14.39599991,14.39599991,54180000
1517,7/8/16,14.52000046,14.65400028,14.30000019,14.45199966,14.45199966,61122000
1518,7/11/16,14.66399956,15.11866665,14.63399982,14.98533344,14.98533344,81447000
1519,7/12/16,14.93999958,15.16666698,14.88133335,14.9766674,14.9766674,68569500
1520,7/13/16,15.03333282,15.03933334,14.68599987,14.83533287,14.83533287,53506500
1521,7/14/16,14.87466717,14.99600029,14.73666668,14.76866722,14.76866722,40137000
1522,7/15/16,14.83466721,14.85000038,14.64266682,14.69333267,14.69333267,33513000
1523,7/18/16,14.64266682,15.13933277,14.55333328,15.08333302,15.08333302,51181500
1524,7/19/16,15,15.2733326,14.98333263,15.01733303,15.01733303,46726500
1525,7/20/16,15.09799957,15.31999969,15,15.22399998,15.22399998,38527500
1526,7/21/16,15.0666666,15.18999958,14.60666656,14.69999981,14.69999981,66430500
1527,7/22/16,14.79933262,14.96666718,14.59200001,14.81799984,14.81799984,38695500
1528,7/25/16,14.81799984,15.42599964,14.75800037,15.33399963,15.33399963,67360500
1529,7/26/16,15.17933273,15.33333302,15.02000046,15.30066681,15.30066681,51450000
1530,7/27/16,15.28933334,15.55733299,15.12800026,15.23266697,15.23266697,43335000
1531,7/28/16,15.19666672,15.38399982,15.10666656,15.3739996,15.3739996,36286500
1532,7/29/16,15.38000011,15.68533325,15.34933281,15.65266705,15.65266705,46062000
1533,8/1/16,15.69999981,15.7753334,15.29199982,15.33399963,15.33399963,60244500
1534,8/2/16,15.2913332,15.32466698,14.76000023,15.14666653,15.14666653,59016000
1535,8/3/16,15.15799999,15.31333256,14.94733334,15.05266666,15.05266666,58317000
1536,8/4/16,15.04599953,15.39066696,14.80333328,15.3739996,15.3739996,62205000
1537,8/5/16,15.33333302,15.46666718,15.15999985,15.33533287,15.33533287,48078000
1538,8/8/16,15.19999981,15.30666733,15.07266712,15.07733345,15.07733345,33954000
1539,8/9/16,15.12133312,15.43599987,15.10999966,15.27200031,15.27200031,33117000
1540,8/10/16,15.2159996,15.32466698,14.9746666,15.04333305,15.04333305,35074500
1541,8/11/16,15.07800007,15.17133331,14.89400005,14.99400043,14.99400043,28213500
1542,8/12/16,15.02733326,15.10999966,14.93599987,15.04066658,15.04066658,27202500
1543,8/15/16,15.06799984,15.30000019,14.99533272,15.03933334,15.03933334,30514500
1544,8/16/16,15.03266716,15.14599991,14.89400005,14.90733337,14.90733337,34006500
1545,8/17/16,14.95533276,14.98866653,14.85333347,14.88266659,14.88266659,26806500
1546,8/18/16,14.92133331,15.04399967,14.81933308,14.90066719,14.90066719,25717500
1547,8/19/16,14.90266705,15.01133347,14.83533287,15,15,24892500
1548,8/22/16,14.94466686,15.0073328,14.8453331,14.86200047,14.86200047,30982500
1549,8/23/16,14.95466709,15.23266697,14.85333347,14.98933315,14.98933315,71766000
1550,8/24/16,15.13666725,15.14333344,14.81466675,14.84133339,14.84133339,38560500
1551,8/25/16,14.8739996,14.92000008,14.71800041,14.73066711,14.73066711,26437500
1552,8/26/16,14.80933285,14.85733318,14.5880003,14.66600037,14.66600037,33585000
1553,8/29/16,14.67666721,14.69333267,14.33333302,14.34666729,14.34666729,48994500
1554,8/30/16,14.40733337,14.40733337,14.03466702,14.08933258,14.08933258,47533500
1555,8/31/16,14.02866745,14.17333317,13.90999985,14.13399982,14.13399982,49147500
1556,9/1/16,13.93400002,14.07333279,13.36666679,13.3846674,13.3846674,119146500
1557,9/2/16,13.48866653,13.5466671,13.07999992,13.18533325,13.18533325,89661000
1558,9/6/16,13.26799965,13.55000019,13.26666737,13.52200031,13.52200031,65859000
1559,9/7/16,13.69999981,13.76666737,13.38066673,13.44733334,13.44733334,54613500
1560,9/8/16,13.30333328,13.32600021,13.09066677,13.15733337,13.15733337,50668500
1561,9/9/16,13.27266693,13.32800007,12.91333294,12.96466732,12.96466732,56355000
1562,9/12/16,13,13.42466736,12.93999958,13.22000027,13.22000027,55728000
1563,9/13/16,13.13733292,13.23266697,12.89666653,13.06999969,13.06999969,53841000
1564,9/14/16,13.05000019,13.19466686,12.99066734,13.09399986,13.09399986,33817500
1565,9/15/16,13.09933281,13.50133324,13.09333324,13.36133289,13.36133289,46158000
1566,9/16/16,13.36133289,13.71333313,13.26666737,13.69333267,13.69333267,46617000
1567,9/19/16,13.80000019,13.96199989,13.66666698,13.75599957,13.75599957,34492500
1568,9/20/16,13.78999996,13.85000038,13.59399986,13.64266682,13.64266682,36157500
1569,9/21/16,13.75800037,13.80000019,13.43733311,13.68133259,13.68133259,39502500
1570,9/22/16,13.76000023,13.81866741,13.53333282,13.76200008,13.76200008,35743500
1571,9/23/16,13.73266697,14.01200008,13.71133327,13.82999992,13.82999992,43578000
1572,9/26/16,13.76666737,14.0666666,13.76666737,13.93266678,13.93266678,35916000
1573,9/27/16,13.9766674,13.99866676,13.64066696,13.72066689,13.72066689,50598000
1574,9/28/16,13.83399963,13.88333321,13.68400002,13.75133324,13.75133324,31326000
1575,9/29/16,13.70666695,13.82199955,13.37199974,13.38000011,13.38000011,40905000
1576,9/30/16,13.48066711,13.66533279,13.30333328,13.60200024,13.60200024,38794500
1577,10/3/16,14.15333271,14.37800026,13.88333321,14.24666691,14.24666691,89998500
1578,10/4/16,14.20666695,14.22133255,13.92133331,14.09399986,14.09399986,53122500
1579,10/5/16,14.149333,14.21000004,13.87466717,13.89733315,13.89733315,28162500
1580,10/6/16,13.49733257,13.61400032,13.34733295,13.39999962,13.39999962,70551000
1581,10/7/16,13.39999962,13.42133331,13.05333328,13.10733318,13.10733318,52395000
1582,10/10/16,13.42333317,13.60933304,13.31066704,13.39666653,13.39666653,49744500
1583,10/11/16,13.45666695,13.47999954,13.22066689,13.34000015,13.34000015,34926000
1584,10/12/16,13.39666653,13.59200001,13.36133289,13.43400002,13.43400002,29560500
1585,10/13/16,13.36666679,13.39333344,13.13666725,13.34933281,13.34933281,37419000
1586,10/14/16,13.37733269,13.42866707,13.08666706,13.100667,13.100667,64048500
1587,10/17/16,13.13666725,13.22599983,12.80000019,12.93066692,12.93066692,68311500
1588,10/18/16,13.06599998,13.29800034,12.88399982,13.2733326,13.2733326,85207500
1589,10/19/16,13.31599998,13.77733326,13.20400047,13.57066727,13.57066727,104868000
1590,10/20/16,13.4746666,13.53333282,13.13666725,13.2733326,13.2733326,76093500
1591,10/21/16,13.23999977,13.43799973,13.16066742,13.33933258,13.33933258,44151000
1592,10/24/16,13.39999962,13.59666729,13.35000038,13.51733303,13.51733303,41274000
1593,10/25/16,13.52666664,13.64599991,13.41333294,13.48933315,13.48933315,36675000
1594,10/26/16,13.39999962,13.54599953,13.34000015,13.48266697,13.48266697,84492000
1595,10/27/16,14.08933258,14.24666691,13.44333267,13.600667,13.600667,196405500
1596,10/28/16,13.60000038,13.68799973,13.32199955,13.33133316,13.33133316,64201500
1597,10/31/16,13.49933338,13.49933338,13.0539999,13.18200016,13.18200016,70384500
1598,11/1/16,13.20266724,13.23333263,12.54066658,12.7193327,12.7193327,105900000
1599,11/2/16,12.67000008,12.84666729,12.50066662,12.53466702,12.53466702,63801000
1600,11/3/16,12.60000038,12.76466656,12.4693327,12.49466705,12.49466705,39795000
1601,11/4/16,12.60000038,12.89733315,12.39733315,12.70400047,12.70400047,77190000
1602,11/7/16,12.90600014,12.95266724,12.67000008,12.88066673,12.88066673,58051500
1603,11/8/16,12.91933346,13.16600037,12.75066662,12.99600029,12.99600029,49014000
1604,11/9/16,12.4586668,12.80000019,12.26333332,12.67066669,12.67066669,122596500
1605,11/10/16,12.73666668,12.77400017,12.02799988,12.35666656,12.35666656,101254500
1606,11/11/16,12.28266716,12.59200001,12.19999981,12.57066727,12.57066727,59827500
1607,11/14/16,12.53333282,12.55000019,11.87933254,12.09666729,12.09666729,98283000
1608,11/15/16,12.18533325,12.42866707,12.13666725,12.25133324,12.25133324,58530000
1609,11/16/16,12.17666721,12.31533337,12.08066654,12.26200008,12.26200008,51516000
1610,11/17/16,12.23266697,12.63266659,12.14066696,12.57733345,12.57733345,73306500
1611,11/18/16,12.71000004,12.86666679,12.33333302,12.33466721,12.33466721,78154500
1612,11/21/16,12.33600044,12.59266663,12.29399967,12.30133343,12.30133343,65415000
1613,11/22/16,12.38933277,12.76466656,12.24733257,12.74466705,12.74466705,84051000
1614,11/23/16,12.70733261,13.04266739,12.60000038,12.8760004,12.8760004,73378500
1615,11/25/16,12.90933323,13.149333,12.90933323,13.10999966,13.10999966,35491500
1616,11/28/16,13.03199959,13.28999996,12.97000027,13.07466698,13.07466698,67938000
1617,11/29/16,13.03733253,13.1153326,12.63333321,12.63799953,12.63799953,66589500
1618,11/30/16,12.73333263,12.79266739,12.5,12.62666702,12.62666702,53206500
1619,12/1/16,12.55000019,12.56866741,12.0666666,12.12533283,12.12533283,76896000
1620,12/2/16,12.19200039,12.32533264,12,12.09799957,12.09799957,60634500
1621,12/5/16,12.16733265,12.59266663,12.16733265,12.4533329,12.4533329,61083000
1622,12/6/16,12.36800003,12.4386673,12.17866707,12.39000034,12.39000034,50874000
1623,12/7/16,12.40999985,12.89333344,12.33333302,12.87666702,12.87666702,81928500
1624,12/8/16,12.80333328,12.83333302,12.63599968,12.81933308,12.81933308,47911500
1625,12/9/16,12.7246666,12.92266655,12.72066689,12.81200027,12.81200027,40837500
1626,12/12/16,12.85333347,12.96133327,12.74533272,12.82866669,12.82866669,36583500
1627,12/13/16,12.87866688,13.41866684,12.86666679,13.21000004,13.21000004,102358500
1628,12/14/16,13.24933338,13.53333282,13.11733341,13.24600029,13.24600029,62263500
1629,12/15/16,13.22733307,13.38266659,13.15933323,13.17199993,13.17199993,48294000
1630,12/16/16,13.20533276,13.50599957,13.17333317,13.49933338,13.49933338,56953500
1631,12/19/16,13.49933338,13.63000011,13.32266712,13.51533318,13.51533318,52321500
1632,12/20/16,13.53666687,13.9333334,13.5,13.91933346,13.91933346,70336500
1633,12/21/16,13.89666653,14.14866734,13.82733345,13.84666729,13.84666729,78114000
1634,12/22/16,13.88133335,13.99933338,13.76666737,13.89666653,13.89666653,46666500
1635,12/23/16,13.86666679,14.22999954,13.84733295,14.22266674,14.22266674,70057500
1636,12/27/16,14.32533264,14.8166666,14.29466724,14.63533306,14.63533306,88735500
1637,12/28/16,14.76866722,14.92000008,14.47999954,14.649333,14.649333,56737500
1638,12/29/16,14.57066727,14.61333275,14.27466679,14.31200027,14.31200027,60675000
1639,12/30/16,14.42000008,14.5,14.11200047,14.24600029,14.24600029,69639000
1640,1/3/17,14.32400036,14.6886673,14.06400013,14.4659996,14.4659996,88849500
1641,1/4/17,14.3166666,15.19999981,14.28733253,15.13266659,15.13266659,168202500
1642,1/5/17,15.09466743,15.16533279,14.7966671,15.11666679,15.11666679,88675500
1643,1/6/17,15.12866688,15.35400009,15.02999973,15.26733303,15.26733303,82918500
1644,1/9/17,15.26466656,15.46133327,15.19999981,15.41866684,15.41866684,59692500
1645,1/10/17,15.46666718,15.46666718,15.1260004,15.32466698,15.32466698,54900000
1646,1/11/17,15.27133274,15.33199978,15.11200047,15.31533337,15.31533337,54762000
1647,1/12/17,15.27066708,15.38000011,15.03866673,15.30599976,15.30599976,56853000
1648,1/13/17,15.33333302,15.85666656,15.30599976,15.85000038,15.85000038,91395000
1649,1/17/17,15.77999973,15.99733257,15.62466717,15.70533276,15.70533276,69262500
1650,1/18/17,15.77666664,15.98066711,15.70533276,15.89066696,15.89066696,56535000
1651,1/19/17,16.48333359,16.57866669,16.04999924,16.25066757,16.25066757,115984500
1652,1/20/17,16.36400032,16.39999962,16.20066643,16.31533241,16.31533241,63064500
1653,1/23/17,16.38999939,16.72599983,16.36666679,16.59466743,16.59466743,93943500
1654,1/24/17,16.66666794,16.98666763,16.64333344,16.97400093,16.97400093,74482500
1655,1/25/17,17.15399933,17.23066711,16.78666687,16.96466637,16.96466637,77139000
1656,1/26/17,16.95266724,17.04933357,16.71666718,16.83399963,16.83399963,47281500
1657,1/27/17,16.75866699,16.86666679,16.56800079,16.86333275,16.86333275,47494500
1658,1/30/17,16.83533287,17.01933289,16.47333336,16.70866776,16.70866776,57016500
1659,1/31/17,16.61599922,17.0593338,16.51333237,16.79533386,16.79533386,61741500
1660,2/1/17,16.87000084,16.87999916,16.60333252,16.61599922,16.61599922,59382000
1661,2/2/17,16.55599976,16.82799911,16.51399994,16.77000046,16.77000046,37497000
1662,2/3/17,16.79400063,16.81200027,16.64533234,16.75533295,16.75533295,32800500
1663,2/6/17,16.73333359,17.18799973,16.70866776,17.18466759,17.18466759,53437500
1664,2/7/17,17.21266747,17.33333206,17.09466743,17.16533279,17.16533279,63672000
1665,2/8/17,17.15666771,17.55733299,17.07999992,17.47200012,17.47200012,58995000
1666,2/9/17,17.75,18.07866669,17.74333382,17.94666672,17.94666672,117303000
1667,2/10/17,17.98600006,18.06333351,17.74066734,17.94866753,17.94866753,54295500
1668,2/13/17,18.04933357,18.71933365,18.0340004,18.70666695,18.70666695,105444000
1669,2/14/17,18.60199928,19.15933228,18.5739994,18.73200035,18.73200035,110178000
1670,2/15/17,18.66666794,18.81599998,18.42933273,18.65066719,18.65066719,74218500
1671,2/16/17,18.50666618,18.66666794,17.89999962,17.93000031,17.93000031,106159500
1672,2/17/17,17.71999931,18.19266701,17.61000061,18.14866638,18.14866638,93856500
1673,2/21/17,18.36333275,18.76000023,18.26733208,18.49266624,18.49266624,85150500
1674,2/22/17,18.68733215,18.89666748,18.17333221,18.23399925,18.23399925,131325000
1675,2/23/17,17.60000038,17.6439991,17.03733253,17.06599998,17.06599998,223728000
1676,2/24/17,16.84399986,17.21666718,16.68000031,17.13333321,17.13333321,122574000
1677,2/27/17,16.54466629,16.55733299,16.13400078,16.41533279,16.41533279,171912000
1678,2/28/17,16.27933311,16.73333359,16.26000023,16.66600037,16.66600037,91171500
1679,3/1/17,16.94533348,16.98999977,16.60733223,16.66799927,16.66799927,72142500
1680,3/2/17,16.64733315,16.88533211,16.55133247,16.69866753,16.69866753,50277000
1681,3/3/17,16.7159996,16.79333305,16.60000038,16.77133369,16.77133369,43791000
1682,3/6/17,16.52733231,16.78000069,16.50066757,16.74733353,16.74733353,50332500
1683,3/7/17,16.79466629,16.9260006,16.55466652,16.57266617,16.57266617,51892500
1684,3/8/17,16.46666718,16.67133331,16.35466766,16.45800018,16.45800018,55878000
1685,3/9/17,16.50866699,16.57733345,16.20000076,16.32666779,16.32666779,58189500
1686,3/10/17,16.41399956,16.43333244,16.20000076,16.24600029,16.24600029,45994500
1687,3/13/17,16.32133293,16.45666695,16.18533325,16.41133308,16.41133308,45339000
1688,3/14/17,16.40733337,17.20800018,16.40133286,17.20000076,17.20000076,113976000
1689,3/15/17,17.13333321,17.39999962,16.95133209,17.04866791,17.04866791,79962000
1690,3/16/17,17.49333382,17.71666718,17.27066612,17.46999931,17.46999931,106983000
1691,3/17/17,17.60000038,17.6886673,17.41333389,17.43333244,17.43333244,97462500
1692,3/20/17,17.37333298,17.63666725,17.25466728,17.46133232,17.46133232,54214500
1693,3/21/17,17.52199936,17.65333366,16.68266678,16.71199989,16.71199989,103629000
1694,3/22/17,16.77066612,17.00466728,16.70066643,17.00066757,17.00066757,60889500
1695,3/23/17,17.02599907,17.1779995,16.88666725,16.98533249,16.98533249,49803000
1696,3/24/17,17.0466671,17.59266663,17.00066757,17.54400063,17.54400063,84709500
1697,3/27/17,17.37333298,18.03800011,17.31666756,18.01466751,18.01466751,93462000
1698,3/28/17,18.46800041,18.71199989,18.33333206,18.49666786,18.49666786,119814000
1699,3/29/17,18.55599976,18.63999939,18.36933327,18.49200058,18.49200058,55143000
1700,3/30/17,18.5359993,18.79999924,18.48066711,18.52799988,18.52799988,62226000
1701,3/31/17,18.58200073,18.64533234,18.42133331,18.55333328,18.55333328,49419000
1702,4/3/17,19.12666702,19.93333244,18.97200012,19.90133286,19.90133286,208329000
1703,4/4/17,19.79266739,20.32066727,19.63533211,20.24666786,20.24666786,152019000
1704,4/5/17,20.13599968,20.32533264,19.61333275,19.66666794,19.66666794,118213500
1705,4/6/17,19.79199982,20.1293335,19.60666656,19.91333389,19.91333389,82809000
1706,4/7/17,19.83333206,20.17933273,19.80999947,20.1693325,20.1693325,68694000
1707,4/10/17,20.61000061,20.91533279,20.5806675,20.82600021,20.82600021,114967500
1708,4/11/17,20.8920002,20.89800072,20.36666679,20.5806675,20.5806675,85869000
1709,4/12/17,20.42266655,20.56333351,19.75466728,19.78933334,19.78933334,90760500
1710,4/13/17,19.78000069,20.49266624,19.68666649,20.26666641,20.26666641,139269000
1711,4/17/17,20.18000031,20.26666641,19.91200066,20.09600067,20.09600067,62080500
1712,4/18/17,19.97999954,20.05599976,19.86000061,20.01666641,20.01666641,45535500
1713,4/19/17,20.16399956,20.44133377,20.14066696,20.36800003,20.36800003,58470000
1714,4/20/17,20.43400002,20.61000061,20.01533318,20.1673336,20.1673336,92241000
1715,4/21/17,20.13333321,20.42666626,20.02799988,20.37333298,20.37333298,67647000
1716,4/24/17,20.61466789,20.7033329,20.40133286,20.53533363,20.53533363,76252500
1717,4/25/17,20.53333282,20.93199921,20.39066696,20.9193325,20.9193325,101065500
1718,4/26/17,20.82466698,20.96666718,20.60000038,20.6779995,20.6779995,70425000
1719,4/27/17,20.77933311,20.87266731,20.5,20.57533264,20.57533264,52029000
1720,4/28/17,20.65533257,20.98666763,20.53333282,20.93799973,20.93799973,67582500
1721,5/1/17,20.99200058,21.81666756,20.9873333,21.52199936,21.52199936,132444000
1722,5/2/17,21.60000038,21.84399986,21.10400009,21.25933266,21.25933266,80742000
1723,5/3/17,21.1779995,21.43533325,20.69666672,20.73466682,20.73466682,107001000
1724,5/4/17,20.49600029,20.51799965,19.38400078,19.69733238,19.69733238,212280000
1725,5/5/17,19.86666679,20.56999969,19.78666687,20.55666733,20.55666733,122659500
1726,5/8/17,20.7266674,20.9193325,20.38800049,20.47933388,20.47933388,105097500
1727,5/9/17,20.62533379,21.4659996,20.60666656,21.4173336,21.4173336,145147500
1728,5/10/17,21.43733215,21.70000076,21.20800018,21.68133354,21.68133354,86124000
1729,5/11/17,21.55999947,21.73333359,21.30666733,21.54000092,21.54000092,71307000
1730,5/12/17,21.69866753,21.79999924,21.43533325,21.65399933,21.65399933,61824000
1731,5/15/17,21.22533226,21.34666634,20.83533287,21.05866623,21.05866623,114330000
1732,5/16/17,21.17266655,21.33733368,21.00933266,21.13400078,21.13400078,62287500
1733,5/17/17,20.95933342,20.97533226,20.36666679,20.40733337,20.40733337,100678500
1734,5/18/17,20.46666718,20.92933273,20.35400009,20.8706665,20.8706665,84807000
1735,5/19/17,21.03333282,21.10000038,20.68000031,20.72200012,20.72200012,70314000
1736,5/22/17,20.85333252,20.95800018,20.4533329,20.69000053,20.69000053,64938000
1737,5/23/17,20.69733238,20.71533394,20.23200035,20.25733376,20.25733376,64776000
1738,5/24/17,20.43400002,20.73333359,20.36000061,20.68133354,20.68133354,75499500
1739,5/25/17,20.73466682,21.1313324,20.52066612,21.12199974,21.12199974,75210000
1740,5/26/17,21.15200043,21.69933319,21.08733368,21.6760006,21.6760006,117033000
1741,5/30/17,21.73333359,22.41866684,21.71733284,22.34000015,22.34000015,116743500
1742,5/31/17,22.5126667,22.85933304,22.34399986,22.73399925,22.73399925,149451000
1743,6/1/17,22.93333244,22.99200058,22.48600006,22.69133377,22.69133377,114120000
1744,6/2/17,22.65133286,22.85866737,22.39533234,22.65666771,22.65666771,83853000
1745,6/5/17,22.56666756,23.22933388,22.28066635,23.1546669,23.1546669,101766000
1746,6/6/17,22.97999954,23.9659996,22.66466713,23.5233326,23.5233326,166302000
1747,6/7/17,23.75600052,24.03333282,23.6760006,23.9766674,23.9766674,140970000
1748,6/8/17,24.25,24.79333305,24.01466751,24.66666794,24.66666794,135922500
1749,6/9/17,24.96133232,25.12466621,23.65333366,23.82133293,23.82133293,258921000
1750,6/12/17,23.86599922,24.29999924,23.37466621,23.93400002,23.93400002,157765500
1751,6/13/17,24.50799942,25.06666756,24.4406662,25.06333351,25.06333351,177118500
1752,6/14/17,25.40600014,25.61666679,25.08733368,25.37733269,25.37733269,192276000
1753,6/15/17,24.83333206,25.03066635,24.43266678,25.02266693,25.02266693,156397500
1754,6/16/17,25.19866753,25.20066643,24.67333221,24.76000023,24.76000023,100965000
1755,6/19/17,25,25.11333275,24.52000046,24.65333366,24.65333366,98239500
1756,6/20/17,25.11133385,25.25866699,24.64866638,24.81599998,24.81599998,111580500
1757,6/21/17,24.95666695,25.13266754,24.53466606,25.09333229,25.09333229,73848000
1758,6/22/17,25.19933319,25.66666794,24.9046669,25.50733376,25.50733376,112947000
1759,6/23/17,25.49666786,25.79933357,25.29000092,25.56333351,25.56333351,96687000
1760,6/26/17,25.77933311,25.7966671,24.87333298,25.16600037,25.16600037,99061500
1761,6/27/17,25.09333229,25.09333229,24.13466644,24.15800095,24.15800095,104946000
1762,6/28/17,24.44533348,24.78266716,24.16799927,24.74933243,24.74933243,94537500
1763,6/29/17,24.70733261,24.73333359,23.60666656,24.04999924,24.04999924,123315000
1764,6/30/17,24.24733353,24.45133209,23.9746666,24.10733223,24.10733223,87727500
1765,7/3/17,24.68266678,24.75666618,23.43333244,23.50799942,23.50799942,94581000
1766,7/5/17,23.14666748,23.14933205,21.75533295,21.80599976,21.80599976,255700500
1767,7/6/17,21.15066719,21.38599968,20.42000008,20.58866692,20.58866692,289867500
1768,7/7/17,20.89999962,21.13333321,20.49200058,20.8813324,20.8813324,212653500
1769,7/10/17,20.86000061,21.19599915,20.20866776,21.06999969,21.06999969,207313500
1770,7/11/17,21.06666756,21.81866646,20.9533329,21.81466675,21.81466675,173391000
1771,7/12/17,22.02666664,22.20666695,21.63333321,21.96800041,21.96800041,155191500
1772,7/13/17,22.00733376,22.10666656,21.33133316,21.56066704,21.56066704,128917500
1773,7/14/17,21.54599953,21.89466667,21.41466713,21.85199928,21.85199928,84378000
1774,7/17/17,21.70266724,21.80666733,20.89666748,21.30466652,21.30466652,148153500
1775,7/18/17,21.16666794,21.94199944,21.04400063,21.88266754,21.88266754,95605500
1776,7/19/17,21.88199997,22.11000061,21.54800034,21.68400002,21.68400002,95355000
1777,7/20/17,21.79333305,22.01466751,21.61333275,21.99466705,21.99466705,77493000
1778,7/21/17,21.9640007,22.08399963,21.71999931,21.89333344,21.89333344,73524000
1779,7/24/17,22.01600075,22.89333344,22.00066757,22.83466721,22.83466721,129556500
1780,7/25/17,23,23.04000092,22.27666664,22.63999939,22.63999939,104838000
1781,7/26/17,22.6906662,23.03333282,22.54133224,22.92333221,22.92333221,72312000
1782,7/27/17,23.06666756,23.16666794,21.75266647,22.29733276,22.29733276,124536000
1783,7/28/17,22.45933342,22.63999939,22.1673336,22.33799934,22.33799934,73206000
1784,7/31/17,22.36666679,22.76600075,21.40266609,21.56466675,21.56466675,128026500
1785,8/1/17,21.53333282,21.62999916,21.07533264,21.30466652,21.30466652,124546500
1786,8/2/17,21.2626667,21.80800056,20.74799919,21.72599983,21.72599983,196372500
1787,8/3/17,23.02199936,23.33333206,22.87666702,23.13933372,23.13933372,203025000
1788,8/4/17,23.13333321,23.81800079,22.88666725,23.79400063,23.79400063,139033500
1789,8/7/17,23.82333374,23.96533394,23.51666641,23.6779995,23.6779995,94867500
1790,8/8/17,23.83533287,24.5720005,23.82666779,24.34799957,24.34799957,111747000
1791,8/9/17,24.06666756,24.66666794,23.93000031,24.23533249,24.23533249,103381500
1792,8/10/17,24.10666656,24.44333267,23.6439991,23.69333267,23.69333267,106393500
1793,8/11/17,23.79800034,24.08399963,23.57466698,23.8579998,23.8579998,65487000
1794,8/14/17,24.30866623,24.5106678,24.17333221,24.25333214,24.25333214,67788000
1795,8/15/17,24.34666634,24.36599922,23.95800018,24.15533257,24.15533257,46276500
1796,8/16/17,24.20000076,24.43333244,24.16799927,24.19400024,24.19400024,51207000
1797,8/17/17,24.0806675,24.21999931,23.43933296,23.46133232,23.46133232,75415500
1798,8/18/17,23.52733231,23.60000038,23.05333328,23.16399956,23.16399956,81123000
1799,8/21/17,23.05466652,23.05466652,22.12333298,22.52400017,22.52400017,97431000
1800,8/22/17,22.74200058,22.81599998,22.49133301,22.75666618,22.75666618,64830000
1801,8/23/17,22.59933281,23.56599998,22.55333328,23.51799965,23.51799965,74317500
1802,8/24/17,23.50133324,23.77733231,23.31599998,23.52866745,23.52866745,68770500
1803,8/25/17,23.61599922,23.71266747,23.15333366,23.2033329,23.2033329,52260000
1804,8/28/17,23.15200043,23.15666771,22.64800072,23.04400063,23.04400063,56460000
1805,8/29/17,22.63199997,23.27000046,22.58333206,23.15733337,23.15733337,61105500
1806,8/30/17,23.3113327,23.56466675,23.13333321,23.54533386,23.54533386,51193500
1807,8/31/17,23.56999969,23.89599991,23.52133369,23.7266674,23.7266674,61092000
1808,9/1/17,23.74133301,23.83933258,23.57933235,23.69333267,23.69333267,45742500
1809,9/5/17,23.58666611,23.69933319,23.0593338,23.30599976,23.30599976,57526500
1810,9/6/17,23.29999924,23.39866638,22.77066612,22.96866608,22.96866608,61371000
1811,9/7/17,23.06533241,23.49866676,22.89666748,23.37400055,23.37400055,63588000
1812,9/8/17,23.26600075,23.31866646,22.81999969,22.89333344,22.89333344,48952500
1813,9/11/17,23.42333221,24.24733353,23.33333206,24.24600029,24.24600029,115006500
1814,9/12/17,24.29933357,24.58399963,24.02666664,24.18333244,24.18333244,89593500
1815,9/13/17,24.25466728,24.53800011,23.97266769,24.41533279,24.41533279,62778000
1816,9/14/17,24.28866768,25.19733238,24.17533302,25.1760006,25.1760006,108037500
1817,9/15/17,24.96733284,25.33333206,24.84666634,25.32066727,25.32066727,81307500
1818,9/18/17,25.35000038,25.97400093,25.17866707,25.66666794,25.66666794,107820000
1819,9/19/17,25.33333206,25.49266624,24.9046669,25.00666618,25.00666618,96778500
1820,9/20/17,24.86666679,25.21666718,24.73800087,24.92733383,24.92733383,73786500
1821,9/21/17,24.99333382,25.12199974,24.30066681,24.43199921,24.43199921,69273000
1822,9/22/17,24.43266678,24.65999985,23.3920002,23.40600014,23.40600014,122391000
1823,9/25/17,23.54333305,23.83133316,22.85866737,22.99933243,22.99933243,114088500
1824,9/26/17,23.39533234,23.41600037,22.7266674,23.01666641,23.01666641,107344500
1825,9/27/17,23.32666779,23.43266678,22.70000076,22.73133278,22.73133278,90904500
1826,9/28/17,22.65866661,22.85000038,22.36000061,22.63999939,22.63999939,79794000
1827,9/29/17,22.79066658,22.97866631,22.57333374,22.73999977,22.73999977,76606500
1828,10/2/17,22.83466721,22.91333389,22.36733246,22.76866722,22.76866722,79302000
1829,10/3/17,22.39333344,23.23666763,22.08533287,23.20933342,23.20933342,152304000
1830,10/4/17,23.41666794,23.90800095,23.30666733,23.6673336,23.6673336,122452500
1831,10/5/17,23.73333359,23.82933235,23.42333221,23.6886673,23.6886673,62575500
1832,10/6/17,23.54000092,24.00666618,23.48333359,23.79199982,23.79199982,64462500
1833,10/9/17,23.30999947,23.45000076,22.84466743,22.86266708,22.86266708,112405500
1834,10/10/17,23.12000084,23.70866776,23.03533363,23.70599937,23.70599937,104677500
1835,10/11/17,23.59266663,23.84000015,23.40999985,23.63999939,23.63999939,67512000
1836,10/12/17,23.53000069,23.98533249,23.50933266,23.71199989,23.71199989,61305000
1837,10/13/17,23.79866791,23.89933205,23.57866669,23.70466614,23.70466614,53107500
1838,10/16/17,23.58399963,23.63199997,23.1439991,23.37333298,23.37333298,80632500
1839,10/17/17,23.3939991,23.74799919,23.33799934,23.71666718,23.71666718,49399500
1840,10/18/17,23.73133278,24.20000076,23.60866737,23.9766674,23.9766674,74086500
1841,10/19/17,23.70400047,23.80999947,23.21333313,23.45400047,23.45400047,75927000
1842,10/20/17,23.5126667,23.63666725,22.95599937,23.00666618,23.00666618,73956000
1843,10/23/17,23.32533264,23.32999992,22.41666794,22.46800041,22.46800041,86209500
1844,10/24/17,22.58666611,22.85333252,22.41066742,22.4893322,22.4893322,67375500
1845,10/25/17,22.44666672,22.5,21.57066727,21.72266769,21.72266769,128911500
1846,10/26/17,21.85199928,22.01533318,21.5466671,21.74466705,21.74466705,75352500
1847,10/27/17,21.31666756,21.63933372,21.11066628,21.39133263,21.39133263,104695500
1848,10/30/17,21.27866745,21.58533287,21.14999962,21.33866692,21.33866692,63816000
1849,10/31/17,21.34866714,22.12999916,21.3453331,22.10199928,22.10199928,85084500
1850,11/1/17,22.14999962,22.17399979,21.35066795,21.40533257,21.40533257,126859500
1851,11/2/17,20.00866699,20.57933235,19.50866699,19.95066643,19.95066643,296871000
1852,11/3/17,19.96666718,20.41666794,19.67533302,20.40600014,20.40600014,133410000
1853,11/6/17,20.46666718,20.5,19.93400002,20.18533325,20.18533325,97290000
1854,11/7/17,20.06800079,20.43333244,20.00200081,20.40333366,20.40333366,79414500
1855,11/8/17,20.36666679,20.45933342,20.08666611,20.29266739,20.29266739,70879500
1856,11/9/17,20.16666794,20.29733276,19.75333214,20.19933319,20.19933319,81706500
1857,11/10/17,20.16666794,20.55733299,20.12333298,20.19933319,20.19933319,69381000
1858,11/13/17,20.00866699,21.12000084,19.9406662,21.02666664,21.02666664,113773500
1859,11/14/17,21,21.09000015,20.45999908,20.57999992,20.57999992,85141500
1860,11/15/17,20.40066719,20.8326664,20.10000038,20.75333214,20.75333214,89680500
1861,11/16/17,20.93266678,21.20933342,20.75333214,20.83333206,20.83333206,87331500
1862,11/17/17,21.71133232,21.77799988,20.87666702,21.00333214,21.00333214,206026500
1863,11/20/17,20.9193325,21.03333282,20.31666756,20.5826664,20.5826664,123715500
1864,11/21/17,20.72400093,21.21533394,20.5806675,21.18733215,21.18733215,108919500
1865,11/22/17,21.11800003,21.16133308,20.78933334,20.84000015,20.84000015,73764000
1866,11/24/17,20.9193325,21.09399986,20.73333359,21.03666687,21.03666687,48661500
1867,11/27/17,20.88333321,21.15600014,20.63400078,21.1206665,21.1206665,68338500
1868,11/28/17,21.09066772,21.33333206,20.9279995,21.17000008,21.17000008,74242500
1869,11/29/17,21.15333366,21.20000076,20.08200073,20.50266647,20.50266647,131511000
1870,11/30/17,20.57066727,20.71333313,20.30266762,20.59000015,20.59000015,65274000
1871,12/1/17,20.36266708,20.68799973,20.33666611,20.43533325,20.43533325,64393500
1872,12/4/17,20.43333244,20.55133247,20.04066658,20.34666634,20.34666634,87526500
1873,12/5/17,20.13333321,20.53333282,20.06666756,20.24666786,20.24666786,69697500
1874,12/6/17,20.00666618,20.89266777,20,20.88400078,20.88400078,107929500
1875,12/7/17,20.79999924,21.24200058,20.73666763,20.74933243,20.74933243,71709000
1876,12/8/17,20.97333336,21.13199997,20.75066757,21.00866699,21.00866699,52027500
1877,12/11/17,20.97533226,21.93400002,20.91666794,21.92733383,21.92733383,119070000
1878,12/12/17,22.03000069,22.7626667,22.00200081,22.73533249,22.73533249,130998000
1879,12/13/17,22.72866631,22.94799995,22.43333244,22.60199928,22.60199928,93322500
1880,12/14/17,22.73399925,23.16266632,22.45999908,22.52599907,22.52599907,86998500
1881,12/15/17,22.80266762,22.92666626,22.38400078,22.89666748,22.89666748,103998000
1882,12/18/17,22.99333382,23.11533356,22.50533295,22.59133339,22.59133339,82143000
1883,12/19/17,22.68400002,22.76600075,22.02000046,22.07333374,22.07333374,102375000
1884,12/20/17,22.17933273,22.20666695,21.6693325,21.93199921,21.93199921,89307000
1885,12/21/17,21.97266769,22.24933243,21.81399918,22.11066628,22.11066628,65778000
1886,12/22/17,21.96733284,22.0613327,21.6546669,21.68000031,21.68000031,63237000
1887,12/26/17,21.58866692,21.59600067,21.10533333,21.15266609,21.15266609,65676000
1888,12/27/17,21.06666756,21.17866707,20.71666718,20.77599907,20.77599907,70681500
1889,12/28/17,20.78333282,21.05466652,20.63599968,21.02400017,21.02400017,64744500
1890,12/29/17,21.07866669,21.09399986,20.66666794,20.75666618,20.75666618,56658000
1891,1/2/18,20.79999924,21.47400093,20.73333359,21.3686676,21.3686676,65283000
1892,1/3/18,21.39999962,21.68333244,21.03666687,21.14999962,21.14999962,67822500
1893,1/4/18,20.8579998,21.23666763,20.37866783,20.9746666,20.9746666,149194500
1894,1/5/18,21.1079998,21.14933205,20.79999924,21.10533333,21.10533333,68868000
1895,1/8/18,21.06666756,22.46800041,21.03333282,22.42733383,22.42733383,147891000
1896,1/9/18,22.34399986,22.58666611,21.82666779,22.24600029,22.24600029,107199000
1897,1/10/18,22.14666748,22.46666718,22,22.31999969,22.31999969,64648500
1898,1/11/18,22.34933281,22.9873333,22.21733284,22.53000069,22.53000069,99682500
1899,1/12/18,22.57533264,22.69400024,22.24466705,22.41466713,22.41466713,72376500
1900,1/16/18,22.50266647,23,22.31999969,22.67066765,22.67066765,97114500
1901,1/17/18,22.69799995,23.26666641,22.64999962,23.1439991,23.1439991,106552500
1902,1/18/18,23.04466629,23.48666763,22.91600037,22.97133255,22.97133255,85287000
1903,1/19/18,23,23.37266731,22.84000015,23.33466721,23.33466721,73324500
1904,1/22/18,23.29333305,23.85533333,23.28000069,23.43733215,23.43733215,93156000
1905,1/23/18,24,24.03333282,23.39999962,23.51933289,23.51933289,81981000
1906,1/24/18,23.63866615,23.64999962,22.90133286,23.0593338,23.0593338,79312500
1907,1/25/18,23.21800041,23.28000069,22.42666626,22.50933266,22.50933266,101104500
1908,1/26/18,22.76666641,22.93333244,22.38066673,22.85666656,22.85666656,68091000
1909,1/29/18,22.65666771,23.38999939,22.55200005,23.30200005,23.30200005,71206500
1910,1/30/18,23.00933266,23.21800041,22.8113327,23.05466652,23.05466652,70765500
1911,1/31/18,23.1673336,23.74600029,23.0126667,23.6206665,23.6206665,93211500
1912,2/1/18,23.39999962,23.97733307,23.24200058,23.28333282,23.28333282,62965500
1913,2/2/18,23.22933388,23.46333313,22.70066643,22.91666794,22.91666794,55572000
1914,2/5/18,22.53133392,22.96466637,22.20000076,22.20866776,22.20866776,66961500
1915,2/6/18,21.68066788,22.41466713,21.56666756,22.26466751,22.26466751,76326000
1916,2/7/18,22.59933281,23.06666756,22.37733269,23,23,104538000
1917,2/8/18,22.88733292,23.24133301,20.97333336,21.01533318,21.01533318,154719000
1918,2/9/18,21.32866669,21.39866638,19.65066719,20.69466782,20.69466782,194005500
1919,2/12/18,21.07533264,21.20533371,20.41666794,21.04866791,21.04866791,93417000
1920,2/13/18,21.00133324,21.61266708,20.83399963,21.57733345,21.57733345,68403000
1921,2/14/18,21.38933372,21.74466705,21.23466682,21.4873333,21.4873333,59260500
1922,2/15/18,21.63333321,22.27466774,21.49333382,22.27133369,22.27133369,88693500
1923,2/16/18,22.16666794,22.87466621,22.10933304,22.36599922,22.36599922,84639000
1924,2/20/18,22.29800034,22.72266769,22.10000038,22.31800079,22.31800079,60141000
1925,2/21/18,22.40200043,22.64599991,22.21133232,22.21999931,22.21999931,48294000
1926,2/22/18,22.3686676,23.16266632,22.31666756,23.07799911,23.07799911,104547000
1927,2/23/18,23.1886673,23.66600037,23.13999939,23.46999931,23.46999931,87261000
1928,2/26/18,23.56666756,23.93333244,23.49066734,23.82799911,23.82799911,65100000
1929,2/27/18,23.75,23.99933243,23.33399963,23.39933205,23.39933205,71961000
1930,2/28/18,23.50466728,23.68266678,22.81466675,22.8706665,22.8706665,91045500
1931,3/1/18,23.00066757,23.24466705,22.00466728,22.06200027,22.06200027,103284000
1932,3/2/18,21.79866791,22.34799957,21.53133392,22.34133339,22.34133339,76392000
1933,3/5/18,22.15933228,22.51666641,21.95266724,22.22333336,22.22333336,57357000
1934,3/6/18,22.25,22.42466736,21.80200005,21.87999916,21.87999916,64285500
1935,3/7/18,21.69599915,22.16666794,21.44933319,22.15333366,22.15333366,75109500
1936,3/8/18,22.1906662,22.21999931,21.75133324,21.94000053,21.94000053,53493000
1937,3/9/18,21.60666656,21.89933205,21.49133301,21.8113327,21.8113327,82602000
1938,3/12/18,21.90733337,23.14733315,21.76666641,23.0340004,23.0340004,123960000
1939,3/13/18,21.90733337,23.14733315,21.76666641,22.78933334,22.78933334,89487000
1940,3/14/18,22.45066643,22.65399933,21.5953331,21.7753334,21.7753334,119511000
1941,3/15/18,21.95866776,22.19000053,21.40666771,21.70666695,21.70666695,98472000
1942,3/16/18,21.52866745,21.82666779,21.27133369,21.42333221,21.42333221,91759500
1943,3/19/18,21.10000038,21.38333321,20.64466667,20.90399933,20.90399933,112264500
1944,3/20/18,20.99133301,21.08333206,20.58399963,20.7033329,20.7033329,71464500
1945,3/21/18,20.68333244,21.49600029,20.67933273,21.10199928,21.10199928,89376000
1946,3/22/18,20.9260006,21.25466728,20.54533386,20.60666656,20.60666656,74097000
1947,3/23/18,20.75,20.75,20.03000069,20.10266685,20.10266685,99823500
1948,3/26/18,20.4893322,20.50600052,19.42399979,20.27866745,20.27866745,125628000
1949,3/27/18,20.26666641,20.28466606,18.47866631,18.61199951,18.61199951,208080000
1950,3/28/18,17.63866615,17.91200066,16.80666733,17.18533325,17.18533325,315021000
1951,3/29/18,17.09933281,18.06399918,16.54733276,17.74200058,17.74200058,227560500
1952,4/2/18,17.08399963,17.35533333,16.30599976,16.83200073,16.83200073,241710000
1953,4/3/18,17.98800087,18.22333336,16.9659996,17.83533287,17.83533287,282666000
1954,4/4/18,16.85199928,19.2246666,16.79999924,19.1293335,19.1293335,298450500
1955,4/5/18,19.28933334,20.4173336,19.21333313,20.3813324,20.3813324,286816500
1956,4/6/18,20.06666756,20.6186676,19.70000076,19.9533329,19.9533329,202804500
1957,4/9/18,20.02466774,20.63333321,19.28066635,19.31066704,19.31066704,153747000
1958,4/10/18,19.93133354,20.47333336,19.57866669,20.31333351,20.31333351,164847000
1959,4/11/18,20.04933357,20.59866714,19.97733307,20.06200027,20.06200027,112243500
1960,4/12/18,20.1546669,20.26333237,19.57866669,19.60533333,19.60533333,114132000
1961,4/13/18,20.23999977,20.26333237,19.73200035,20.02266693,20.02266693,109908000
1962,4/16/18,19.93333244,19.97733307,19.26733208,19.41399956,19.41399956,95077500
1963,4/17/18,19.25799942,19.47800064,18.83399963,19.17933273,19.17933273,105000000
1964,4/18/18,19.40533257,20.01600075,19.21066666,19.55666733,19.55666733,98365500
1965,4/19/18,19.40533257,20.06733322,19.23666763,20.00533295,20.00533295,91359000
1966,4/20/18,19.6779995,19.99866676,19.31666756,19.34933281,19.34933281,84418500
1967,4/23/18,19.4193325,19.44133377,18.8220005,18.89133263,18.89133263,73401000
1968,4/24/18,19,19.13933372,18.56399918,18.89733315,18.89733315,85279500
1969,4/25/18,18.89999962,19.0106678,18.48333359,18.71266747,18.71266747,60204000
1970,4/26/18,18.58333206,19.05266762,18.43333244,19.03199959,19.03199959,65340000
1971,4/27/18,19.02466774,19.6313324,18.92200089,19.60533333,19.60533333,65469000
1972,4/30/18,19.5739994,19.91533279,19.5,19.59333229,19.59333229,63423000
1973,5/1/18,19.56733322,20.05466652,19.54800034,19.99466705,19.99466705,69384000
1974,5/2/18,19.9046669,20.45666695,19.85199928,20.07666779,20.07666779,134556000
1975,5/3/18,18.58600044,19.20266724,18.34866714,18.96333313,18.96333313,260281500
1976,5/4/18,18.86666679,19.79066658,18.63466644,19.6060009,19.6060009,128541000
1977,5/7/18,19.83333206,20.39733315,19.6779995,20.18466759,20.18466759,130173000
1978,5/8/18,20.05333328,20.51666641,19.93333244,20.1313324,20.1313324,88950000
1979,5/9/18,20.02733231,20.46733284,20.00333214,20.45666695,20.45666695,85911000
1980,5/10/18,20.5,20.86599922,20.27400017,20.33466721,20.33466721,84774000
1981,5/11/18,20.51333237,20.59199905,19.9386673,20.07066727,20.07066727,70194000
1982,5/14/18,20.22133255,20.32933235,19.44133377,19.46466637,19.46466637,109302000
1983,5/15/18,19.00066757,19.13066673,18.70000076,18.94533348,18.94533348,142788000
1984,5/16/18,18.92200089,19.25399971,18.77066612,19.09866714,19.09866714,85110000
1985,5/17/18,19.05999947,19.27933311,18.93133354,18.96933365,18.96933365,66309000
1986,5/18/18,18.9766674,18.9766674,18.26666641,18.45466614,18.45466614,108778500
1987,5/21/18,18.75533295,19.43266678,18.75333214,18.9659996,18.9659996,137739000
1988,5/22/18,19.18400002,19.20000076,18.22800064,18.33399963,18.33399963,134187000
1989,5/23/18,18.51733208,18.66066742,18.26666641,18.60466766,18.60466766,89776500
1990,5/24/18,18.55999947,18.74066734,18.32600021,18.5233326,18.5233326,62650500
1991,5/25/18,18.50866699,18.64266777,18.37400055,18.59000015,18.59000015,58126500
1992,5/29/18,18.56733322,19.10000038,18.40999985,18.9173336,18.9173336,84999000
1993,5/30/18,18.88599968,19.6673336,18.7733326,19.44799995,19.44799995,112345500
1994,5/31/18,19.14733315,19.3579998,18.86199951,18.98200035,18.98200035,88795500
1995,6/1/18,19.05733299,19.46333313,18.92266655,19.45466614,19.45466614,81366000
1996,6/4/18,19.62266731,19.93333244,19.56999969,19.78266716,19.78266716,71967000
1997,6/5/18,19.84666634,19.85333252,19.11599922,19.40866661,19.40866661,89928000
1998,6/6/18,20.03333282,21.47800064,19.83200073,21.29999924,21.29999924,281509500
1999,6/7/18,21.07666779,22,20.90533257,21.07266617,21.07266617,215179500
2000,6/8/18,21.26666641,21.63199997,21.14333344,21.17733383,21.17733383,123078000
2001,6/11/18,21.50066757,22.31066704,21.5,22.13999939,22.13999939,197752500
2002,6/12/18,22.97999954,23.66466713,22.53333282,22.85133362,22.85133362,335211000
2003,6/13/18,23.11400032,23.14666748,22.65333366,22.98533249,22.98533249,142047000
2004,6/14/18,23.17533302,23.91666794,23.10666656,23.84799957,23.84799957,164715000
2005,6/15/18,23.58933258,24.3113327,23.41666794,23.87800026,23.87800026,162724500
2006,6/18/18,23.69333267,24.91533279,23.63333321,24.72200012,24.72200012,181098000
2007,6/19/18,24.34399986,24.66666794,23.08333206,23.50333214,23.50333214,191428500
2008,6/20/18,23.86933327,24.29199982,23.46666718,24.14800072,24.14800072,125755500
2009,6/21/18,24.13333321,24.41399956,23.08466721,23.1673336,23.1673336,119506500
2010,6/22/18,23.43600082,23.48333359,22.13333321,22.24200058,22.24200058,153991500
2011,6/25/18,22.00799942,22.56466675,21.83333206,22.20066643,22.20066643,103969500
2012,6/26/18,22.40333366,22.90333366,21.71999931,22.79999924,22.79999924,111787500
2013,6/27/18,23,23.38599968,22.63333321,22.96666718,22.96666718,125005500
2014,6/28/18,23.24399948,23.80133247,23.0739994,23.32866669,23.32866669,125970000
2015,6/29/18,23.55533218,23.59066772,22.82733345,22.86333275,22.86333275,97386000
2016,7/2/18,24.00466728,24.31866646,21.98999977,22.33799934,22.33799934,281397000
2017,7/3/18,22.11666679,22.16600037,20.64599991,20.72400093,20.72400093,184239000
2018,7/5/18,20.9173336,20.95933342,19.74799919,20.61066628,20.61066628,262146000
2019,7/6/18,20.32999992,20.80466652,20.13333321,20.59333229,20.59333229,132982500
2020,7/9/18,20.79933357,21.23466682,20.53333282,21.23399925,21.23399925,113952000
2021,7/10/18,21.63733292,21.8453331,21.28000069,21.49799919,21.49799919,142072500
2022,7/11/18,21.05333328,21.46266747,21.00466728,21.26399994,21.26399994,73261500
2023,7/12/18,21.42866707,21.54866791,20.85133362,21.11400032,21.11400032,85818000
2024,7/13/18,21.03866768,21.30533218,20.61666679,21.25799942,21.25799942,88047000
2025,7/16/18,20.78066635,21.0106678,20.41666794,20.67333221,20.67333221,117280500
2026,7/17/18,20.58733368,21.64933205,20.56666756,21.5126667,21.5126667,104943000
2027,7/18/18,21.66666794,21.70000076,21.08333206,21.59000015,21.59000015,84363000
2028,7/19/18,21.08866692,21.56933212,20.93400002,21.34866714,21.34866714,88729500
2029,7/20/18,21.41533279,21.54933357,20.78066635,20.90533257,20.90533257,77433000
2030,7/23/18,20.12266731,20.36666679,19.52400017,20.21333313,20.21333313,164893500
2031,7/24/18,20.29466629,20.51466751,19.50333214,19.82866669,19.82866669,143862000
2032,7/25/18,19.78266716,20.64133263,19.63333321,20.5826664,20.5826664,106131000
2033,7/26/18,20.32333374,20.71333313,20.24266624,20.44333267,20.44333267,69457500
2034,7/27/18,20.48333359,20.5126667,19.68933296,19.81200027,19.81200027,85549500
2035,7/30/18,19.7266674,19.73999977,19.07533264,19.34466743,19.34466743,102211500
2036,7/31/18,19.48333359,19.88800049,19.27133369,19.87599945,19.87599945,76153500
2037,8/1/18,19.86599922,20.20000076,19.53333282,20.05599976,20.05599976,151941000
2038,8/2/18,21.89599991,23.3326664,21.54400063,23.30266762,23.30266762,348225000
2039,8/3/18,23.18733215,23.66666794,22.83533287,23.21133232,23.21133232,204847500
2040,8/6/18,23.03066635,23.66533279,22.78800011,22.79933357,22.79933357,128464500
2041,8/7/18,22.92266655,25.8306675,22.61000061,25.30466652,25.30466652,463137000
2042,8/8/18,24.6060009,25.50933266,24.4746666,24.68933296,24.68933296,368568000
2043,8/9/18,24.37000084,24.46733284,23.04866791,23.49666786,23.49666786,257757000
2044,8/10/18,23.60000038,24,23.06666756,23.69933319,23.69933319,173280000
2045,8/13/18,24.07533264,24.21266747,23.26799965,23.7606678,23.7606678,156958500
2046,8/14/18,23.89666748,23.94666672,23.13999939,23.1760006,23.1760006,104796000
2047,8/15/18,22.79400063,22.9659996,22.14266777,22.57933235,22.57933235,136519500
2048,8/16/18,22.66066742,22.81866646,22.25466728,22.36333275,22.36333275,90960000
2049,8/17/18,21.56666756,21.78466606,20.23533249,20.36666679,20.36666679,284379000
2050,8/20/18,19.44666672,20.56666756,19.21333313,20.56266785,20.56266785,261034500
2051,8/21/18,20.70733261,21.65266609,20.60000038,21.45999908,21.45999908,197583000
2052,8/22/18,21.39133263,21.59199905,20.97800064,21.44266701,21.44266701,89190000
2053,8/23/18,21.27599907,21.82133293,21.20666695,21.34000015,21.34000015,77209500
2054,8/24/18,21.37999916,21.59000015,21.29333305,21.52133369,21.52133369,54039000
2055,8/27/18,21.20000076,21.49600029,20.58733368,21.28466606,21.28466606,196189500
2056,8/28/18,21.22733307,21.25866699,20.74600029,20.79066658,20.79066658,114736500
2057,8/29/18,20.68466759,20.79000092,20.24600029,20.33399963,20.33399963,111711000
2058,8/30/18,20.15066719,20.30666733,19.84799957,20.20999908,20.20999908,108250500
2059,8/31/18,20.13333321,20.35400009,19.90666771,20.11066628,20.11066628,80626500
2060,9/4/18,19.79599953,19.8793335,19.20000076,19.26333237,19.26333237,125257500
2061,9/5/18,19.00333214,19.1186676,18.47866631,18.7159996,18.7159996,115812000
2062,9/6/18,18.98666763,19.41133308,18.59199905,18.72999954,18.72999954,112212000
2063,9/7/18,17.34000015,17.88999939,16.81666756,17.54933357,17.54933357,337378500
2064,9/10/18,18.21733284,19.06866646,18.06666756,19.03333282,19.03333282,214252500
2065,9/11/18,18.6313324,18.79999924,18.23666763,18.6293335,18.6293335,137550000
2066,9/12/18,18.7626667,19.5,18.57666779,19.36933327,19.36933327,150231000
2067,9/13/18,19.20133209,19.66666794,19.01199913,19.29733276,19.29733276,95104500
2068,9/14/18,19.25066757,19.8220005,19.10133362,19.68000031,19.68000031,101484000
2069,9/17/18,19.33600044,20.05800056,19.20866776,19.65600014,19.65600014,103314000
2070,9/18/18,19.77933311,20.1760006,18.36666679,18.99733353,18.99733353,248212500
2071,9/19/18,18.70066643,20,18.70000076,19.93466759,19.93466759,124423500
2072,9/20/18,20.2373333,20.39866638,19.55533218,19.88866615,19.88866615,110241000
2073,9/21/18,19.84666634,20.03866768,19.69133377,19.94000053,19.94000053,75757500
2074,9/24/18,19.89866638,20.20000076,19.5720005,19.97866631,19.97866631,72645000
2075,9/25/18,20,20.30666733,19.76666641,20.06599998,20.06599998,67225500
2076,9/26/18,20.12733269,20.9260006,20.0739994,20.63866615,20.63866615,117648000
2077,9/27/18,20.86000061,20.99733353,20.46066666,20.50133324,20.50133324,127636500
2078,9/28/18,18.01733208,18.53333282,17.3706665,17.65133286,17.65133286,504745500
2079,10/1/18,20.38466644,20.7626667,20.06999969,20.71333313,20.71333313,326664000
2080,10/2/18,20.93000031,21.12266731,19.94333267,20.06800079,20.06800079,176152500
2081,10/3/18,20.22200012,20.30666733,19.43799973,19.65333366,19.65333366,119925000
2082,10/4/18,19.59666634,19.60000038,18.51133347,18.78866768,18.78866768,147213000
2083,10/5/18,18.30999947,18.32533264,17.33333206,17.46333313,17.46333313,269167500
2084,10/8/18,17.63466644,17.85066795,16.60000038,16.70400047,16.70400047,202090500
2085,10/9/18,17.01666641,17.78466606,16.88666725,17.52000046,17.52000046,180909000
2086,10/10/18,17.64066696,17.70066643,16.51799965,17.12533379,17.12533379,192229500
2087,10/11/18,17.16866684,17.48333359,16.60199928,16.81533241,16.81533241,122515500
2088,10/12/18,17.39999962,17.4659996,16.80066681,17.25200081,17.25200081,108021000
2089,10/15/18,17.27066612,17.55200005,16.96933365,17.30599976,17.30599976,93000000
2090,10/16/18,17.71333313,18.49200058,17.48266792,18.43933296,18.43933296,142896000
2091,10/17/18,18.82666779,18.84666634,17.71999931,18.1186676,18.1186676,129832500
2092,10/18/18,17.95266724,18.06666756,17.53333282,17.59399986,17.59399986,81318000
2093,10/19/18,17.82600021,17.97733307,16.89999962,17.33333206,17.33333206,140632500
2094,10/22/18,17.37866783,17.45733261,16.83933258,17.39666748,17.39666748,84004500
2095,10/23/18,17.59133339,19.86199951,17.47333336,19.60933304,19.60933304,285417000
2096,10/24/18,20.06999969,20.29599953,19.04866791,19.23333359,19.23333359,300874500
2097,10/25/18,21.14800072,21.39999962,20.06733322,20.99066734,20.99066734,312610500
2098,10/26/18,20.54999924,22.65999985,20.44333267,22.05999947,22.05999947,411382500
2099,10/29/18,22.49799919,23.1439991,21.76666641,22.32333374,22.32333374,217290000
2100,10/30/18,21.89266777,22.52666664,21.48399925,21.99333382,21.99333382,136900500
2101,10/31/18,22.1693325,22.79999924,21.94000053,22.48800087,22.48800087,114364500
2102,11/1/18,22.55066681,23.18933296,22.31533241,22.95199966,22.95199966,120001500
2103,11/2/18,22.91600037,23.28000069,22.72733307,23.09399986,23.09399986,117120000
2104,11/5/18,22.70000076,22.93066788,22.00933266,22.76000023,22.76000023,117465000
2105,11/6/18,22.60466766,23.25333214,22.40600014,22.7373333,22.7373333,101443500
2106,11/7/18,22.88933372,23.41200066,22.71999931,23.21066666,23.21066666,110617500
2107,11/8/18,23.23333359,23.83866692,23.22933388,23.42666626,23.42666626,106360500
2108,11/9/18,23.26666641,23.60000038,23.01533318,23.36733246,23.36733246,76482000
2109,11/12/18,23.2246666,23.31866646,22.02266693,22.08533287,22.08533287,104122500
2110,11/13/18,22.21066666,22.97999954,22.14666748,22.58200073,22.58200073,81729000
2111,11/14/18,22.84666634,23.14066696,22.4766674,22.93333244,22.93333244,75604500
2112,11/15/18,22.8220005,23.23866653,22.60266685,23.22933388,23.22933388,69385500
2113,11/16/18,23.0126667,23.71333313,23.00799942,23.6206665,23.6206665,108093000
2114,11/19/18,23.75600052,24.45000076,23.5253334,23.56466675,23.56466675,145633500
2115,11/20/18,22.78333282,23.31999969,22.23666763,23.16600037,23.16600037,120070500
2116,11/21/18,23.46666718,23.54000092,22.49333382,22.54599953,22.54599953,70302000
2117,11/23/18,22.29000092,22.5,21.7033329,21.72200012,21.72200012,63039000
2118,11/26/18,21.66666794,23.08133316,21.66666794,23.06666756,23.06666756,119881500
2119,11/27/18,22.67000008,23.13066673,22.36666679,22.9279995,22.9279995,95374500
2120,11/28/18,23.06599998,23.21866608,22.81399918,23.19133377,23.19133377,61914000
2121,11/29/18,23.13333321,23.16666794,22.63666725,22.74466705,22.74466705,46210500
2122,11/30/18,22.78866768,23.44000053,22.55066681,23.36533356,23.36533356,84436500
2123,12/3/18,24,24.39999962,23.46666718,23.89933205,23.89933205,124597500
2124,12/4/18,23.73666763,24.57866669,23.46666718,23.97999954,23.97999954,126928500
2125,12/6/18,23.73399925,24.49200058,23.38400078,24.20400047,24.20400047,117637500
2126,12/7/18,24.60000038,25.29933357,23.84333229,23.86466789,23.86466789,172668000
2127,12/10/18,24,24.39866638,23.54133224,24.34333229,24.34333229,99202500
2128,12/11/18,24.66066742,24.8113327,24.01533318,24.45066643,24.45066643,94632000
2129,12/12/18,24.62800026,24.79400063,24.34399986,24.44000053,24.44000053,75405000
2130,12/13/18,24.67666626,25.16266632,24.45000076,25.11933327,25.11933327,110488500
2131,12/14/18,25,25.19133377,24.28866768,24.38066673,24.38066673,95064000
2132,12/17/18,24.13333321,24.37999916,22.92533302,23.22800064,23.22800064,115110000
2133,12/18/18,23.36933327,23.43666649,22.24600029,22.46866608,22.46866608,106500000
2134,12/19/18,22.50666618,23.13400078,21.98266792,22.19799995,22.19799995,124113000
2135,12/20/18,21.80333328,22.01933289,20.79133224,21.0253334,21.0253334,136078500
2136,12/21/18,21.15999985,21.56466675,20.82933235,21.31800079,21.31800079,120252000
2137,12/24/18,20.89999962,20.96666718,19.68000031,19.69266701,19.69266701,83398500
2138,12/26/18,20,21.79800034,19.6060009,21.7393322,21.7393322,122446500
2139,12/27/18,21.32266617,21.47800064,20.10000038,21.07533264,21.07533264,128626500
2140,12/28/18,21.54000092,22.41600037,21.22733307,22.25799942,22.25799942,149085000
2141,12/31/18,22.51933289,22.61400032,21.68400002,22.18666649,22.18666649,94534500
2142,1/2/19,20.40666771,21.00866699,19.92000008,20.67466736,20.67466736,174879000
2143,1/3/19,20.46666718,20.62666702,19.82533264,20.02400017,20.02400017,104478000
2144,1/4/19,20.39999962,21.20000076,20.18199921,21.17933273,21.17933273,110911500
2145,1/7/19,21.44799995,22.44933319,21.18333244,22.3306675,22.3306675,113268000
2146,1/8/19,22.79733276,22.93400002,21.80133247,22.35666656,22.35666656,105127500
2147,1/9/19,22.36666679,22.89999962,22.09799957,22.56866646,22.56866646,81493500
2148,1/10/19,22.29333305,23.02599907,22.11933327,22.99799919,22.99799919,90846000
2149,1/11/19,22.80599976,23.22733307,22.58466721,23.15066719,23.15066719,75586500
2150,1/14/19,22.82533264,22.83333206,22.26666641,22.29333305,22.29333305,78709500
2151,1/15/19,22.33333206,23.25333214,22.29999924,22.96199989,22.96199989,90849000
2152,1/16/19,22.98533249,23.46666718,22.89999962,23.06999969,23.06999969,70375500
2153,1/17/19,23.0806675,23.43333244,22.94333267,23.15399933,23.15399933,55150500
2154,1/18/19,21.53333282,21.80866623,19.98200035,20.15066719,20.15066719,362262000
2155,1/22/19,20.32133293,20.53333282,19.70000076,19.9279995,19.9279995,181000500
2156,1/23/19,19.5,19.63333321,18.77933311,19.17266655,19.17266655,187950000
2157,1/24/19,18.8686676,19.57866669,18.6186676,19.43400002,19.43400002,120183000
2158,1/25/19,19.62599945,19.90133286,19.30333328,19.80266762,19.80266762,108744000
2159,1/28/19,19.52733231,19.8306675,19.18333244,19.75866699,19.75866699,96349500
2160,1/29/19,19.68466759,19.90399933,19.4533329,19.8306675,19.8306675,69325500
2161,1/30/19,20.03000069,20.60000038,19.89933205,20.58466721,20.58466721,168754500
2162,1/31/19,20.06666756,20.77066612,19.60000038,20.46800041,20.46800041,188538000
2163,2/1/19,20.36133385,21.07333374,20.23333359,20.81399918,20.81399918,109251000
2164,2/4/19,20.86533356,21.02000046,20.12533379,20.85933304,20.85933304,110281500
2165,2/5/19,20.8326664,21.49600029,20.81666756,21.42333221,21.42333221,101142000
2166,2/6/19,21.30599976,21.61599922,21.04133224,21.14800072,21.14800072,75577500
2167,2/7/19,20.88666725,20.97999954,20.20000076,20.50066757,20.50066757,97809000
2168,2/8/19,20.45533371,20.49666786,19.89999962,20.38666725,20.38666725,87663000
2169,2/11/19,20.7733326,21.23999977,20.70000076,20.8560009,20.8560009,106945500
2170,2/12/19,21.07999992,21.21266747,20.64133263,20.78733253,20.78733253,82764000
2171,2/13/19,20.82333374,20.85000038,20.37133217,20.54466629,20.54466629,77124000
2172,2/14/19,20.22533226,20.45133209,20.06666756,20.25133324,20.25133324,78012000
2173,2/15/19,20.29999924,20.53333282,20.26000023,20.5253334,20.5253334,58573500
2174,2/19/19,20.43733215,20.76933289,20.36466789,20.37599945,20.37599945,62526000
2175,2/20/19,20.29400063,20.42000008,19.93333244,20.17066765,20.17066765,107131500
2176,2/21/19,20.1206665,20.2159996,19.36666679,19.41533279,19.41533279,133638000
2177,2/22/19,19.63266754,19.76666641,19.47333336,19.64733315,19.64733315,86109000
2178,2/25/19,19.86066628,20.19333267,19.79999924,19.91799927,19.91799927,99397500
2179,2/26/19,19.48133278,20.13400078,19.25133324,19.85733223,19.85733223,128737500
2180,2/27/19,20.1186676,21.08666611,20.03666687,20.98266792,20.98266792,167758500
2181,2/28/19,21.26133347,21.33333206,20.72066689,21.32533264,21.32533264,157810500
2182,3/1/19,20.46266747,20.47533226,19.45999908,19.65266609,19.65266609,343671000
2183,3/4/19,19.87466621,19.93333244,18.85199928,19.02400017,19.02400017,256452000
2184,3/5/19,18.79999924,18.93333244,18.00666618,18.43600082,18.43600082,281470500
2185,3/6/19,18.43199921,18.76733208,18.29266739,18.41600037,18.41600037,155032500
2186,3/7/19,18.58933258,18.97999954,18.28333282,18.43933296,18.43933296,141637500
2187,3/8/19,18.46066666,19.03933334,18.39266777,18.94266701,18.94266701,132294000
2188,3/11/19,18.90133286,19.41866684,18.70000076,19.39466667,19.39466667,110884500
2189,3/12/19,19.09933281,19.20466614,18.7373333,18.89066696,18.89066696,112561500
2190,3/13/19,18.92666626,19.4659996,18.84666634,19.26399994,19.26399994,102670500
2191,3/14/19,19.49666786,19.69266701,19.21933365,19.3306675,19.3306675,106551000
2192,3/15/19,18.90066719,18.91466713,18.29333305,18.36199951,18.36199951,221782500
2193,3/18/19,18.39999962,18.53666687,17.81999969,17.9659996,17.9659996,154215000
2194,3/19/19,17.83333206,18.21999931,17.56399918,17.83133316,17.83133316,177009000
2195,3/20/19,17.97933388,18.33133316,17.75333214,18.23999977,18.23999977,103623000
2196,3/21/19,18.17333221,18.43000031,17.89666748,18.26799965,18.26799965,89206500
2197,3/22/19,18.17200089,18.18666649,17.60000038,17.63533211,17.63533211,131184000
2198,3/25/19,17.31399918,17.54533386,16.9640007,17.36133385,17.36133385,153225000
2199,3/26/19,17.6293335,18.01733208,17.62866783,17.85133362,17.85133362,110263500
2200,3/27/19,17.91666794,18.3579998,17.87866783,18.3220005,18.3220005,131688000
2201,3/28/19,18.47733307,18.6886673,18.34000015,18.57466698,18.57466698,101611500
2202,3/29/19,18.57999992,18.67733383,18.29999924,18.65733337,18.65733337,89869500
2203,4/1/19,18.84133339,19.28000069,18.75200081,19.27866745,19.27866745,121656000
2204,4/2/19,19.21999931,19.29599953,18.92533302,19.05866623,19.05866623,82183500
2205,4/3/19,19.1546669,19.74466705,19.14466667,19.45400047,19.45400047,118791000
2206,4/4/19,17.45933342,18.07999992,17.37266731,17.85199928,17.85199928,355810500
2207,4/5/19,17.99066734,18.40666771,17.74066734,18.3306675,18.3306675,195574500
2208,4/8/19,18.5126667,18.74399948,18.02933311,18.21333313,18.21333313,156156000
2209,4/9/19,18.11000061,18.33333206,17.97400093,18.15399933,18.15399933,88560000
2210,4/10/19,18.44933319,18.55866623,18.19266701,18.40399933,18.40399933,105919500
2211,4/11/19,17.88666725,18.03333282,17.70666695,17.89466667,17.89466667,147538500
2212,4/12/19,18.01466751,18.12999916,17.78866768,17.84666634,17.84666634,101190000
2213,4/15/19,17.90866661,17.92533302,17.24200058,17.75866699,17.75866699,150579000
2214,4/16/19,17.71666718,18.33333206,17.64800072,18.22400093,18.22400093,109093500
2215,4/17/19,18.31666756,18.31933212,17.90266609,18.08200073,18.08200073,76897500
2216,4/18/19,18.08200073,18.32266617,17.98333359,18.21733284,18.21733284,88144500
2217,4/22/19,17.93333244,17.97866631,17.49866676,17.51666641,17.51666641,182206500
2218,4/23/19,17.34333229,17.70666695,17.04999924,17.59333229,17.59333229,164158500
2219,4/24/19,17.59000015,17.68799973,17.20000076,17.24399948,17.24399948,160912500
2220,4/25/19,17,17.26666641,16.4046669,16.50866699,16.50866699,327741000
2221,4/26/19,16.43333244,16.44533348,15.40866661,15.67599964,15.67599964,335410500
2222,4/29/19,15.72399998,16.26533318,15.47799969,16.09799957,16.09799957,250717500
2223,4/30/19,16.13733292,16.28066635,15.80000019,15.91266727,15.91266727,141969000
2224,5/1/19,15.92333317,16,15.4333334,15.600667,15.600667,160566000
2225,5/2/19,16.36800003,16.47533226,15.84799957,16.2733326,16.2733326,272389500
2226,5/3/19,16.25733376,17.10733223,16.23266792,17.00200081,17.00200081,355602000
2227,5/6/19,16.66799927,17.22333336,16.56666756,17.02266693,17.02266693,162508500
2228,5/7/19,17.12000084,17.14733315,16.34000015,16.47066689,16.47066689,151971000
2229,5/8/19,16.46266747,16.70666695,16.28000069,16.32266617,16.32266617,92646000
2230,5/9/19,16.13333321,16.24533272,15.79599953,16.13199997,16.13199997,100671000
2231,5/10/19,15.98333263,16.13266754,15.73466682,15.96800041,15.96800041,105124500
2232,5/13/19,15.46733284,15.49800014,14.96666718,15.13399982,15.13399982,162522000
2233,5/14/19,15.28666687,15.63333321,15.19999981,15.4873333,15.4873333,108786000
2234,5/15/19,15.28800011,15.49600029,15.01666737,15.46333313,15.46333313,109440000
2235,5/16/19,15.29933262,15.39999962,15.10000038,15.22200012,15.22200012,112249500
2236,5/17/19,14.79733276,14.81599998,13.92800045,14.06866741,14.06866741,266800500
2237,5/20/19,13.52000046,13.73333263,13.01666737,13.69066715,13.69066715,307893000
2238,5/21/19,13.18400002,13.82666683,13.06933308,13.67199993,13.67199993,270058500
2239,5/22/19,13.2733326,13.59599972,12.78533268,12.84866714,12.84866714,280278000
2240,5/23/19,12.95600033,13.29800034,12.41466713,13.03266716,13.03266716,398206500
2241,5/24/19,13.32199955,13.33199978,12.58333302,12.7086668,12.7086668,212049000
2242,5/28/19,12.74666691,13,12.5233326,12.57999992,12.57999992,154693500
2243,5/29/19,12.47333336,12.82600021,12.33600044,12.65733337,12.65733337,179529000
2244,5/30/19,12.58333302,12.81733322,12.46800041,12.54800034,12.54800034,118897500
2245,5/31/19,12.34000015,12.66133308,12.2733326,12.34399986,12.34399986,156100500
2246,6/3/19,12.36733341,12.44533253,11.79933262,11.93133259,11.93133259,195966000
2247,6/4/19,12.07333279,12.93200016,11.97399998,12.90666676,12.90666676,207112500
2248,6/5/19,13.24533272,13.41866684,12.78999996,13.10599995,13.10599995,202662000
2249,6/6/19,13.62933254,14.0666666,13.4533329,13.72999954,13.72999954,303633000
2250,6/7/19,13.66666698,14.05599976,13.5666666,13.63333321,13.63333321,240052500
2251,6/10/19,14.01666737,14.46266747,13.93400002,14.19200039,14.19200039,158775000
2252,6/11/19,14.60933304,14.7266674,14.23333263,14.47333336,14.47333336,174802500
2253,6/12/19,14.86333275,14.8920002,13.9333334,13.95066738,13.95066738,227962500
2254,6/13/19,14.0253334,14.32666683,13.83399963,14.26066685,14.26066685,122524500
2255,6/14/19,14.08333302,14.44333267,14.02666664,14.32800007,14.32800007,111501000
2256,6/17/19,14.3653326,15.13333321,14.28466702,15.00199986,15.00199986,184752000
2257,6/18/19,15.24800014,15.649333,14.83733273,14.98266697,14.98266697,190737000
2258,6/19/19,15.0073328,15.18466663,14.7373333,15.0953331,15.0953331,98626500
2259,6/20/19,14.86666679,15.12666702,14.42333317,14.64133263,14.64133263,177952500
2260,6/21/19,14.41466713,14.81200027,14.36666679,14.79066658,14.79066658,123031500
2261,6/24/19,14.88266659,15.05733299,14.73466682,14.90933323,14.90933323,86262000
2262,6/25/19,14.95933342,15.02266693,14.63266659,14.65066719,14.65066719,92731500
2263,6/26/19,14.68733311,15.14866734,14.53999996,14.61800003,14.61800003,127608000
2264,6/27/19,14.63000011,14.85999966,14.48999977,14.85599995,14.85599995,95095500
2265,6/28/19,14.73266697,15.01133347,14.72000027,14.89733315,14.89733315,102771000
2266,7/1/19,15.34733295,15.53999996,15.08533287,15.14466667,15.14466667,123201000
2267,7/2/19,15.25933266,15.27666664,14.81466675,14.97000027,14.97000027,138885000
2268,7/3/19,15.95933342,16.10466766,15.63399982,15.65999985,15.65999985,213016500
2269,7/5/19,15.63799953,15.69666672,15.38666725,15.53999996,15.53999996,105985500
2270,7/8/19,15.41600037,15.48333263,15.24400043,15.35599995,15.35599995,88207500
2271,7/9/19,15.26466656,15.39999962,15.15200043,15.33733273,15.33733273,92862000
2272,7/10/19,15.60999966,15.92933273,15.54266739,15.92800045,15.92800045,137185500
2273,7/11/19,15.8760004,16.10000038,15.72000027,15.90666676,15.90666676,112716000
2274,7/12/19,15.98333263,16.35866737,15.98066711,16.33866692,16.33866692,138007500
2275,7/15/19,16.53333282,16.96133232,16.3239994,16.89999962,16.89999962,165001500
2276,7/16/19,16.62000084,16.90200043,16.52866745,16.82533264,16.82533264,122235000
2277,7/17/19,17.04466629,17.22066689,16.88999939,16.99066734,16.99066734,146470500
2278,7/18/19,17.00333214,17.04999924,16.79266739,16.90266609,16.90266609,71379000
2279,7/19/19,17.04599953,17.3306675,16.9746666,17.21199989,17.21199989,105726000
2280,7/22/19,17.25,17.4766674,16.94599915,17.04533386,17.04533386,102636000
2281,7/23/19,17.11400032,17.36533356,16.96666718,17.34466743,17.34466743,75346500
2282,7/24/19,17.27799988,17.73800087,17.21066666,17.65866661,17.65866661,166092000
2283,7/25/19,15.5666666,15.63333321,15.03666687,15.25466728,15.25466728,336274500
2284,7/26/19,15.12800026,15.350667,14.8166666,15.20266724,15.20266724,150415500
2285,7/29/19,15.13933277,15.72933292,15.06866741,15.71800041,15.71800041,139099500
2286,7/30/19,15.52666664,16.22400093,15.47866726,16.15066719,16.15066719,121635000
2287,7/31/19,16.20000076,16.44533348,15.77666664,16.10733223,16.10733223,137673000
2288,8/1/19,16.17666626,16.30066681,15.45133305,15.59000015,15.59000015,123892500
2289,8/2/19,15.42333317,15.75133324,15.28199959,15.62266731,15.62266731,92047500
2290,8/5/19,15.30666733,15.42466736,15.05200005,15.22133255,15.22133255,105424500
2291,8/6/19,15.4586668,15.5,15.05000019,15.38333321,15.38333321,83463000
2292,8/7/19,15.10000038,15.57133293,15.05333328,15.5613327,15.5613327,71647500
2293,8/8/19,15.63000011,15.98666668,15.51000023,15.88666725,15.88666725,79114500
2294,8/9/19,15.73666668,15.93066692,15.58733273,15.66733265,15.66733265,58473000
2295,8/12/19,15.53266716,15.71800041,15.25,15.26733303,15.26733303,69958500
2296,8/13/19,15.25399971,15.73333263,15.17000008,15.66666698,15.66666698,72721500
2297,8/14/19,15.41399956,15.4333334,14.4460001,14.64133263,14.64133263,143439000
2298,8/15/19,14.72399998,14.77066708,14.10333347,14.3760004,14.3760004,122394000
2299,8/16/19,14.44400024,14.81599998,14.40133286,14.66266727,14.66266727,76477500
2300,8/19/19,14.94733334,15.1886673,14.77999973,15.12199974,15.12199974,79644000
2301,8/20/19,15.17466736,15.27266693,14.9693327,15.05733299,15.05733299,61878000
2302,8/21/19,14.80066681,14.88133335,14.50666714,14.72200012,14.72200012,116914500
2303,8/22/19,14.85333347,15.02666664,14.54800034,14.81000042,14.81000042,98385000
2304,8/23/19,14.66466713,14.74466705,14.0666666,14.09333324,14.09333324,128079000
2305,8/26/19,14.23999977,14.33466721,14.10266685,14.33333302,14.33333302,75778500
2306,8/27/19,14.38266659,14.58666706,14.13533306,14.27200031,14.27200031,81243000
2307,8/28/19,14.24600029,14.48333263,14.15400028,14.37266731,14.37266731,48382500
2308,8/29/19,14.60000038,14.89333344,14.53333282,14.7806673,14.7806673,77692500
2309,8/30/19,15.27666664,15.49600029,14.94733334,15.04066658,15.04066658,139809000
2310,9/3/19,14.9386673,15.26333332,14.87733269,15.00066662,15.00066662,80311500
2311,9/4/19,15.1260004,15.23066711,14.61400032,14.71199989,14.71199989,86415000
2312,9/5/19,14.83333302,15.31999969,14.72333336,15.30533314,15.30533314,110929500
2313,9/6/19,15.14666653,15.30933285,15.01133347,15.16333294,15.16333294,62841000
2314,9/9/19,15.33333302,15.58399963,15.28199959,15.45266724,15.45266724,72040500
2315,9/10/19,15.38666725,15.70266724,15.2626667,15.70266724,15.70266724,73255500
2316,9/11/19,15.82533264,16.54466629,15.73333263,16.47333336,16.47333336,150642000
2317,9/12/19,16.51333237,16.89999962,16.29333305,16.39133263,16.39133263,128718000
2318,9/13/19,16.4640007,16.56333351,16.32466698,16.34666634,16.34666634,79696500
2319,9/16/19,16.39999962,16.49533272,16.07799911,16.18733215,16.18733215,70921500
2320,9/17/19,16.16466713,16.37333298,16.02466774,16.31933212,16.31933212,57981000
2321,9/18/19,16.33333206,16.54466629,16.15800095,16.23266792,16.23266792,62553000
2322,9/19/19,16.39999962,16.52933311,16.32266617,16.44000053,16.44000053,71937000
2323,9/20/19,16.43266678,16.46333313,15.87733269,16.04133224,16.04133224,95295000
2324,9/23/19,16,16.3453331,15.94799995,16.08200073,16.08200073,65103000
2325,9/24/19,16.10133362,16.13266754,14.84066677,14.88066673,14.88066673,193372500
2326,9/25/19,14.97066689,15.26533318,14.55733299,15.24666691,15.24666691,141406500
2327,9/26/19,15.37733269,16.22066689,15.15999985,16.17066765,16.17066765,178267500
2328,9/27/19,16.14666748,16.5806675,15.91533279,16.1420002,16.1420002,166746000
2329,9/30/19,16.20000076,16.26533318,15.74066734,16.05800056,16.05800056,88197000
2330,10/1/19,16.10000038,16.39666748,15.94200039,16.31266785,16.31266785,92439000
2331,10/2/19,16.21933365,16.30999947,15.96199989,16.20866776,16.20866776,84471000
2332,10/3/19,15.45733261,15.63199997,14.95199966,15.53533268,15.53533268,226267500
2333,10/4/19,15.44066715,15.65200043,15.20466709,15.42866707,15.42866707,119925000
2334,10/7/19,15.31999969,15.90400028,15.23666668,15.84799957,15.84799957,120963000
2335,10/8/19,15.7246666,16.2626667,15.63333321,16.00333214,16.00333214,130173000
2336,10/9/19,16.08799934,16.48666763,16.04333305,16.30200005,16.30200005,103416000
2337,10/10/19,16.35199928,16.6186676,16.10533333,16.31599998,16.31599998,94249500
2338,10/11/19,16.4766674,16.73866653,16.45400047,16.52599907,16.52599907,127131000
2339,10/14/19,16.52666664,17.23666763,16.47533226,17.13066673,17.13066673,153075000
2340,10/15/19,17.18000031,17.33333206,16.94133377,17.19266701,17.19266701,96492000
2341,10/16/19,17.15933228,17.47333336,17.12800026,17.31666756,17.31666756,100261500
2342,10/17/19,17.5,17.65200043,17.34466743,17.46466637,17.46466637,71539500
2343,10/18/19,17.37999916,17.52000046,17.00666618,17.12999916,17.12999916,86247000
2344,10/21/19,17.22200012,17.29999924,16.67866707,16.89999962,16.89999962,75304500
2345,10/22/19,16.95466614,17.22200012,16.72333336,17.03866768,17.03866768,69012000
2346,10/23/19,16.96666718,17.07600021,16.75666618,16.97866631,16.97866631,78916500
2347,10/24/19,19.89133263,20.32866669,19.28000069,19.97866631,19.97866631,445813500
2348,10/25/19,19.84799957,22,19.74066734,21.87533379,21.87533379,450091500
2349,10/28/19,21.83600044,22.72266769,21.50666618,21.84733391,21.84733391,283054500
2350,10/29/19,21.3326664,21.62000084,20.98333359,21.08133316,21.08133316,190264500
2351,10/30/19,20.86666679,21.25266647,20.66466713,21.00066757,21.00066757,144627000
2352,10/31/19,20.87333298,21.26666641,20.86666679,20.99466705,20.99466705,76005000
2353,11/1/19,21.08799934,21.09866714,20.65333366,20.88733292,20.88733292,95758500
2354,11/4/19,20.98666763,21.46266747,20.61733246,21.16466713,21.16466713,131805000
2355,11/5/19,21.30800056,21.56733322,21.07466698,21.14800072,21.14800072,104151000
2356,11/6/19,21.20000076,21.78133392,20.96666718,21.77199936,21.77199936,119113500
2357,11/7/19,21.94266701,22.76666641,21.86800003,22.36933327,22.36933327,217009500
2358,11/8/19,22.29999924,22.49733353,22.16666794,22.47599983,22.47599983,91038000
2359,11/11/19,22.93000031,23.27933311,22.79999924,23.00600052,23.00600052,149800500
2360,11/12/19,23.12666702,23.3579998,22.93600082,23.32866669,23.32866669,110391000
2361,11/13/19,23.66666794,23.75533295,23.01199913,23.0739994,23.0739994,126301500
2362,11/14/19,23.0739994,23.58933258,22.86066628,23.29000092,23.29000092,96973500
2363,11/15/19,23.37599945,23.52000046,23.22400093,23.47800064,23.47800064,72135000
2364,11/18/19,23.52799988,23.54333305,23.07333374,23.3326664,23.3326664,66006000
2365,11/19/19,23.45000076,23.99933243,23.18666649,23.96800041,23.96800041,115872000
2366,11/20/19,24,24.07999992,23.30466652,23.48133278,23.48133278,100876500
2367,11/21/19,23.63400078,24.05599976,23.60000038,23.65533257,23.65533257,91650000
2368,11/22/19,22.67733383,22.73333359,22,22.20266724,22.20266724,253059000
2369,11/25/19,22.95466614,22.97133255,22.29733276,22.42266655,22.42266655,185092500
2370,11/26/19,22.35133362,22.36666679,21.80666733,21.9279995,21.9279995,119211000
2371,11/27/19,22.07466698,22.26199913,21.9046669,22.08600044,22.08600044,83334000
2372,11/29/19,22.0739994,22.08399963,21.83333206,21.99600029,21.99600029,36984000
2373,12/2/19,21.95999908,22.42533302,21.91266632,22.32466698,22.32466698,91117500
2374,12/3/19,22.17466736,22.52733231,22.14599991,22.41333389,22.41333389,98605500
2375,12/4/19,22.51666641,22.52400017,22.19000053,22.20199966,22.20199966,82995000
2376,12/5/19,22.1886673,22.29466629,21.81666756,22.02466774,22.02466774,55869000
2377,12/6/19,22.33333206,22.59066772,22.31800079,22.39266777,22.39266777,114186000
2378,12/9/19,22.43933296,22.96333313,22.33866692,22.63533211,22.63533211,135346500
2379,12/10/19,22.66399956,23.38199997,22.6206665,23.25600052,23.25600052,132424500
2380,12/11/19,23.45866776,23.81266785,23.40600014,23.51333237,23.51333237,103467000
2381,12/12/19,23.66133308,24.18266678,23.54866791,23.97866631,23.97866631,116458500
2382,12/13/19,24.06999969,24.34733391,23.64266777,23.89266777,23.89266777,98563500
2383,12/16/19,24.17000008,25.5739994,24.16666794,25.43333244,25.43333244,272613000
2384,12/17/19,25.26600075,25.70000076,25.05999947,25.26600075,25.26600075,127452000
2385,12/18/19,25.37533379,26.34799957,25.37199974,26.20999908,26.20999908,211815000
2386,12/19/19,26.48800087,27.12333298,26.43333244,26.93600082,26.93600082,271606500
2387,12/20/19,27.35266685,27.53333282,26.67933273,27.03933334,27.03933334,221290500
2388,12/23/19,27.45199966,28.13400078,27.33333206,27.94799995,27.94799995,199794000
2389,12/24/19,27.89066696,28.36466789,27.5126667,28.35000038,28.35000038,120820500
2390,12/26/19,28.52733231,28.89866638,28.42333221,28.72933388,28.72933388,159508500
2391,12/27/19,29,29.02066612,28.40733337,28.69199944,28.69199944,149185500
2392,12/30/19,28.58600044,28.60000038,27.2840004,27.64666748,27.64666748,188796000
2393,12/31/19,27,28.08600044,26.80533218,27.88866615,27.88866615,154285500
2394,1/2/20,28.29999924,28.71333313,28.11400032,28.68400002,28.68400002,142981500
2395,1/3/20,29.36666679,30.26666641,29.12800026,29.5340004,29.5340004,266677500
2396,1/6/20,29.36466789,30.10400009,29.33333206,30.10266685,30.10266685,151995000
2397,1/7/20,30.76000023,31.44199944,30.22400093,31.27066612,31.27066612,268231500
2398,1/8/20,31.57999992,33.23266602,31.21533394,32.8093338,32.8093338,467164500
2399,1/9/20,33.13999939,33.25333405,31.52466774,32.08933258,32.08933258,426606000
2400,1/10/20,32.11933136,32.32933426,31.57999992,31.87666702,31.87666702,194392500
2401,1/13/20,32.90000153,35.04199982,32.79999924,34.99066544,34.99066544,397764000
2402,1/14/20,36.2840004,36.49399948,34.99333191,35.86133194,35.86133194,434943000
2403,1/15/20,35.31733322,35.85599899,34.45266724,34.56666565,34.56666565,260532000
2404,1/16/20,32.91666794,34.29733276,32.8113327,34.23266602,34.23266602,326050500
2405,1/17/20,33.84066772,34.37799835,33.54399872,34.03333282,34.03333282,204436500
2406,1/21/20,35.34999847,36.5719986,35.22733307,36.47999954,36.47999954,267052500
2407,1/22/20,38.12599945,39.6333313,37.2733345,37.97066879,37.97066879,470535000
2408,1/23/20,37.6166687,38.79999924,37.04000092,38.14666748,38.14666748,294765000
2409,1/24/20,38.04199982,38.25733185,36.95066833,37.6546669,37.6546669,215304000
2410,1/27/20,36.13266754,37.6293335,35.95199966,37.20133209,37.20133209,204121500
2411,1/28/20,37.89933395,38.45399857,37.20533371,37.79333115,37.79333115,176827500
2412,1/29/20,38.3793335,39.31999969,37.82866669,38.73266602,38.73266602,267022500
2413,1/30/20,42.16133118,43.39199829,41.20000076,42.72066879,42.72066879,435085500
2414,1/31/20,42.66666794,43.53333282,42.16799927,43.37133408,43.37133408,235789500
2415,2/3/20,44.91266632,52.40933228,44.90133286,52,52,705975000
2416,2/4/20,58.86399841,64.59933472,55.59199905,59.13733292,59.13733292,914082000
2417,2/5/20,54.88399887,56.39866638,46.9406662,48.97999954,48.97999954,726357000
2418,2/6/20,46.66133118,53.05533218,45.79999924,49.93066788,49.93066788,598212000
2419,2/7/20,48.70333481,51.31666565,48.66666794,49.87133408,49.87133408,255952500
2420,2/10/20,53.33333206,54.66600037,50.15999985,51.41866684,51.41866684,370338000
2421,2/11/20,51.25266647,52.23400116,50.53333282,51.62533188,51.62533188,175462500
2422,2/12/20,51.85800171,52.65000153,50.89133453,51.152668,51.152668,180337500
2423,2/13/20,49.45600128,54.53333282,49,53.59999847,53.59999847,394339500
2424,2/14/20,52.48133469,54.19800186,52.3666687,53.33533478,53.33533478,235405500
2425,2/18/20,56.10666656,57.33333206,55.49066544,57.2266655,57.2266655,245725500
2426,2/19/20,61.56666565,62.98533249,60.06800079,61.16133118,61.16133118,381345000
2427,2/20/20,60.79666519,60.79999924,57.32933426,59.96066666,59.96066666,264523500
2428,2/21/20,60.46533203,60.8706665,58.69666672,60.06666565,60.06666565,214722000
2429,2/24/20,55.93333435,57.56666565,54.8133316,55.58599854,55.58599854,227883000
2430,2/25/20,56.59999847,57.10666656,52.46666718,53.32733154,53.32733154,259357500
2431,2/26/20,52.16666794,54.22066879,51.74066544,51.91999817,51.91999817,211282500
2432,2/27/20,48.66666794,49.31800079,44.59999847,45.26666641,45.26666641,364158000
2433,2/28/20,41.97999954,46.03466797,40.76800156,44.53266525,44.53266525,363343500
2434,3/2/20,47.4173317,49.57933426,45.77799988,49.57466888,49.57466888,302925000
2435,3/3/20,53.66666794,53.79866791,47.74066544,49.70066833,49.70066833,386760000
2436,3/4/20,50.93066788,51.10133362,48.31533432,49.96666718,49.96666718,225735000
2437,3/5/20,48.25133133,49.71666718,47.87133408,48.30266571,48.30266571,162790500
2438,3/6/20,46,47.1333313,45.61800003,46.89866638,46.89866638,189943500
2439,3/9/20,40.35933304,44.20000076,40.33333206,40.53333282,40.53333282,256105500
2440,3/10/20,43.9620018,44.53333282,40.53333282,43.02199936,43.02199936,233916000
2441,3/11/20,42.68000031,43.5719986,40.8666687,42.2820015,42.2820015,199837500
2442,3/12/20,38.72600174,39.6333313,36.41666794,37.36999893,37.36999893,283636500
2443,3/13/20,39.66666794,40.50466537,33.46666718,36.44133377,36.44133377,339604500
2444,3/16/20,31.29999924,32.99133301,29.47800064,29.67133331,29.67133331,307342500
2445,3/17/20,29.33399963,31.45666695,26.39999962,28.68000031,28.68000031,359919000
2446,3/18/20,25.93333244,26.99066734,23.36733246,24.08133316,24.08133316,356793000
2447,3/19/20,24.97999954,30.13333321,23.89733315,28.50933266,28.50933266,452932500
2448,3/20/20,29.21333313,31.79999924,28.38599968,28.50200081,28.50200081,424282500
2449,3/23/20,28.90666771,29.46666718,27.36666679,28.95266724,28.95266724,246817500
2450,3/24/20,31.81999969,34.24599838,31.60000038,33.66666794,33.66666794,343428000
2451,3/25/20,36.34999847,37.1333313,34.07400131,35.95000076,35.95000076,318340500
2452,3/26/20,36.49266815,37.33333206,34.15000153,35.21066666,35.21066666,260710500
2453,3/27/20,33.66666794,35.05333328,32.93533325,34.29066849,34.29066849,215661000
2454,3/30/20,34.01733398,34.44333267,32.74866867,33.47533417,33.47533417,179971500
2455,3/31/20,33.41666794,36.19733429,33.1333313,34.93333435,34.93333435,266572500
2456,4/1/20,33.59999847,34.26333237,31.67333221,32.10400009,32.10400009,200298000
2457,4/2/20,32.06866837,32.95066833,29.76000023,30.29800034,30.29800034,297876000
2458,4/3/20,33.96666718,34.36600113,31.22599983,32.00066757,32.00066757,338431500
2459,4/6/20,34.08000183,34.73333359,33.19733429,34.41600037,34.41600037,223527000
2460,4/7/20,36.33333206,37.66666794,35.48933411,36.36333466,36.36333466,268797000
2461,4/8/20,36.94666672,37.14733124,35.55533218,36.58933258,36.58933258,189840000
2462,4/9/20,37.47266769,38.3453331,37.14066696,38.20000076,38.20000076,204750000
2463,4/13/20,39.34400177,43.46666718,38.70199966,43.39666748,43.39666748,337131000
2464,4/14/20,46.59799957,49.45866776,46.16199875,47.32600021,47.32600021,458647500
2465,4/15/20,49.46666718,50.20866776,47.33333206,48.65533447,48.65533447,353655000
2466,4/16/20,47.79600143,50.63000107,47.11466599,49.68066788,49.68066788,309868500
2467,4/17/20,51.48533249,51.66333389,49.84400177,50.25933456,50.25933456,196923000
2468,4/20/20,48.84666824,51.0379982,47.48066711,49.75733185,49.75733185,221199000
2469,4/21/20,48.67466736,50.22200012,44.91933441,45.78133392,45.78133392,303136500
2470,4/22/20,46.93199921,48.93333435,45.91400146,48.8073349,48.8073349,212482500
2471,4/23/20,48.50666809,48.93333435,46.87533188,47.04199982,47.04199982,198550500
2472,4/24/20,47.38733292,48.71533203,46.54533386,48.3433342,48.3433342,198180000
2473,4/27/20,49.17399979,53.29933167,49,53.25,53.25,310221000
2474,4/28/20,53.04266739,53.66666794,50.44599915,51.27466583,51.27466583,228330000
2475,4/29/20,52.6780014,53.54666519,52.21066666,53.36733246,53.36733246,243240000
2476,4/30/20,57.01266861,57.98799896,50.90000153,52.12533188,52.12533188,427078500
2477,5/1/20,50.33333206,51.51800156,45.5359993,46.75466537,46.75466537,487977000
2478,5/4/20,46.73333359,50.79999924,46.53333282,50.74599838,50.74599838,288556500
2479,5/5/20,52.652668,53.26133347,50.81200027,51.2140007,51.2140007,254875500
2480,5/6/20,51.76666641,52.65333176,50.74066544,52.17200089,52.17200089,166848000
2481,5/7/20,51.81399918,53.0933342,51.49000168,52.00266647,52.00266647,172915500
2482,5/8/20,52.91799927,54.93333435,52.46733475,54.62799835,54.62799835,241297500
2483,5/11/20,52.70066833,54.93333435,52.33333206,54.08599854,54.08599854,247794000
2484,5/12/20,55.1333313,56.21933365,53.8666687,53.96066666,53.96066666,238603500
2485,5/13/20,54.72200012,55.06666565,50.88666534,52.73066711,52.73066711,285982500
2486,5/14/20,52,53.5573349,50.93333435,53.55533218,53.55533218,205233000
2487,5/15/20,52.68999863,53.66999817,52.4366684,53.27799988,53.27799988,157776000
2488,5/18/20,55.18533325,55.64799881,53.59199905,54.24200058,54.24200058,174987000
2489,5/19/20,54.34466553,54.80466843,53.73866653,53.86733246,53.86733246,144547500
2490,5/20/20,54.70000076,55.06666565,54.11999893,54.3706665,54.3706665,109639500
2491,5/21/20,54.40000153,55.5,53.06666565,55.17333221,55.17333221,183819000
2492,5/22/20,54.8113327,55.45199966,54.1333313,54.45866776,54.45866776,149812500
2493,5/26/20,55.6333313,55.63999939,54.38066864,54.59133148,54.59133148,121345500
2494,5/27/20,54.72399902,55.18066788,52.33333206,54.68199921,54.68199921,173242500
2495,5/28/20,54.23400116,54.98333359,53.44599915,53.72066879,53.72066879,108834000
2496,5/29/20,53.91666794,55.66666794,53.61399841,55.66666794,55.66666794,176467500
2497,6/1/20,57.20000076,59.93333435,56.93999863,59.87333298,59.87333298,224092500
2498,6/2/20,59.64666748,60.57733154,58.06666565,58.77066803,58.77066803,203484000
2499,6/3/20,59.20800018,59.86266708,58.67333221,58.86399841,58.86399841,119242500
2500,6/4/20,59.32533264,59.71666718,57.22933197,57.62533188,57.62533188,133315500
2501,6/5/20,58.52266693,59.10133362,57.74666595,59.04399872,59.04399872,117178500
2502,6/8/20,61.26666641,63.33333206,60.61066818,63.32799911,63.32799911,212620500
2503,6/9/20,62.6673317,63.6293335,61.5953331,62.71133423,62.71133423,170823000
2504,6/10/20,66.12533569,68.49866486,65.5,68.33666992,68.33666992,278451000
2505,6/11/20,66.01333618,67.93066406,64.80000305,64.85600281,64.85600281,238747500
2506,6/12/20,65.33333588,65.86533356,60.84000015,62.35200119,62.35200119,251451000
2507,6/15/20,61.18600082,66.58933258,60.56666565,66.05999756,66.05999756,235458000
2508,6/16/20,67.45666504,67.52532959,64.15933228,65.47533417,65.47533417,210766500
2509,6/17/20,65.84733582,67,65.50466919,66.11933136,66.11933136,148362000
2510,6/18/20,66.8666687,67.94667053,66.29799652,66.93066406,66.93066406,146278500
2511,6/19/20,67.51866913,67.73133087,66.08933258,66.72666931,66.72666931,130195500
2512,6/22/20,66.66333008,67.25866699,66.00133514,66.28800201,66.28800201,95436000
2513,6/23/20,66.59200287,67.46666718,66.26733398,66.78533173,66.78533173,95479500
2514,6/24/20,66.27400208,66.72533417,63.54266739,64.05666351,64.05666351,164394000
2515,6/25/20,63.61800003,65.73200226,62.4766655,65.73200226,65.73200226,138817500
2516,6/26/20,66.31866455,66.33333588,63.65800095,63.98266602,63.98266602,132823500
2517,6/29/20,64.60066986,67.33333588,63.23466873,67.29000092,67.29000092,135396000
2518,6/30/20,67.09999847,72.51266479,66.91533661,71.98733521,71.98733521,253777500
2519,7/1/20,72.19999695,75.6886673,72.03333282,74.64199829,74.64199829,199903500
2520,7/2/20,81.43199921,81.8666687,79.04000092,80.57733154,80.57733154,258751500
2521,7/6/20,85.11266327,91.85266876,84.40266418,91.4386673,91.4386673,308548500
2522,7/7/20,93.66733551,95.30000305,89.11399841,92.65733337,92.65733337,322345500
2523,7/8/20,93.66666412,94.48400116,87.42266846,91.05867004,91.05867004,244669500
2524,7/9/20,93.13266754,93.90399933,90.08533478,92.95200348,92.95200348,175764000
2525,7/10/20,93.06666565,103.2613297,91.73400116,102.9766693,102.9766693,350064000
2526,7/13/20,110.5999985,119.6660004,98.0739975,99.80400085,99.80400085,584781000
2527,7/14/20,103.7333298,106,95.40000153,101.1200027,101.1200027,351271500
2528,7/15/20,102.8666687,103.3333359,97.1333313,103.0673294,103.0673294,245517000
2529,7/16/20,98.47733307,102.1139984,97.73332977,100.0426636,100.0426636,214512000
2530,7/17/20,100.8966675,102.5006638,99.33333588,100.0559998,100.0559998,139950000
2531,7/20/20,101.267334,110,99.19999695,109.5333328,109.5333328,256821000
2532,7/21/20,109.3286667,111.6666641,103.8666687,104.5573349,104.5573349,241608000
2533,7/22/20,106.5999985,108.4280014,104.1333313,106.1553345,106.1553345,212416500
2534,7/23/20,111.9300003,112.5999985,98.71800232,100.8713303,100.8713303,364927500
2535,7/24/20,94.40066528,97.66666412,91.10266876,94.46666718,94.46666718,290949000
2536,7/27/20,95.66666412,103.1959991,94.19999695,102.6399994,102.6399994,240730500
2537,7/28/20,100.2666702,104.3133316,98.2946701,98.43267059,98.43267059,237130500
2538,7/29/20,100.0666656,102.3206635,99.1333313,99.9406662,99.9406662,141403500
2539,7/30/20,99.19999695,100.8826675,98.06666565,99.16600037,99.16600037,114315000
2540,7/31/20,101,101.1366653,94.73200226,95.38400269,95.38400269,183123000
2541,8/3/20,96.61333466,100.6539993,96.29199982,99,99,132139500
2542,8/4/20,99.66733551,101.8273315,97.46666718,99.1333313,99.1333313,126225000
2543,8/5/20,99.53266907,99.98933411,97.88733673,99.00133514,99.00133514,74217000
2544,8/6/20,99.38866425,101.1539993,98.48400116,99.305336,99.305336,89884500
2545,8/7/20,99.96932983,99.98332977,94.33399963,96.84733582,96.84733582,133446000
2546,8/10/20,96.53333282,97.16666412,92.38933563,94.57133484,94.57133484,112834500
2547,8/11/20,93.06666565,94.66666412,91,91.62599945,91.62599945,129387000
2548,8/12/20,98,105.6666641,95.66666412,103.6506653,103.6506653,327441000
2549,8/13/20,107.4000015,110.0786667,104.4840012,108.0666656,108.0666656,306379500
2550,8/14/20,110.9993362,111.253334,108.4426651,110.0473328,110.0473328,188664000
2551,8/17/20,111.8000031,123.0573349,111.5220032,122.3759995,122.3759995,303634500
2552,8/18/20,126.5993347,128.2599945,123.0073318,125.8059998,125.8059998,247117500
2553,8/19/20,124.3333359,127.4000015,122.7473297,125.2353363,125.2353363,183079500
2554,8/20/20,124.0453339,134.7993317,123.8040009,133.4553375,133.4553375,309177000
2555,8/21/20,136.317337,139.6993256,135.0033264,136.665329,136.665329,322344000
2556,8/24/20,141.7519989,141.9333344,128.5013275,134.2799988,134.2799988,300954000
2557,8/25/20,131.6593323,135.1966705,131.1999969,134.889328,134.889328,159883500
2558,8/26/20,137.3333282,144.3999939,136.9086609,143.5446625,143.5446625,213591000
2559,8/27/20,145.3639984,153.0399933,142.8333282,149.25,149.25,355395000
2560,8/28/20,153.0079956,154.5659943,145.7680054,147.5599976,147.5599976,301218000
2561,8/31/20,148.2033386,166.7133331,146.7033386,166.1066742,166.1066742,355123200
2562,9/1/20,167.3800049,167.4966736,156.8366699,158.3500061,158.3500061,269523300
2563,9/2/20,159.6633301,159.6799927,135.0399933,149.1233368,149.1233368,288528300
2564,9/3/20,135.7433319,143.9333344,134,135.6666718,135.6666718,262788300
2565,9/4/20,134.2700043,142.6666718,124.0066681,139.4400024,139.4400024,330965700
2566,9/8/20,118.6666641,122.9133301,109.9599991,110.0699997,110.0699997,346397100
2567,9/9/20,118.8666687,123,113.8366699,122.0933304,122.0933304,238397400
2568,9/10/20,128.7366638,132.9966736,120.1866684,123.7799988,123.7799988,254791800
2569,9/11/20,127.3133316,127.5,120.1666641,124.2399979,124.2399979,182152500
2570,9/14/20,126.9833298,140,124.4333344,139.8733368,139.8733368,249061800
2571,9/15/20,145.5200043,153.9799957,143.5666656,149.9199982,149.9199982,291894600
2572,9/16/20,146.6233368,152.5966644,145.1033325,147.2533264,147.2533264,216837900
2573,9/17/20,138.5333405,145.9299927,136,141.1433258,141.1433258,230337600
2574,9/18/20,149.3133392,150.3333282,142.9333344,147.3833313,147.3833313,259220400
2575,9/21/20,151.043335,151.8933258,135.6900024,149.7966614,149.7966614,328430400
2576,9/22/20,143.1999969,145.9199982,139.1999969,141.4100037,141.4100037,238742400
2577,9/23/20,135.0533295,137.3833313,125.293335,126.7866669,126.7866669,285222600
2578,9/24/20,121.2666702,133.1666718,117.0999985,129.2633362,129.2633362,289683300
2579,9/25/20,131.156662,136.2433319,130.4333344,135.7799988,135.7799988,201625500
2580,9/28/20,141.5399933,142.6933289,138.5166626,140.3999939,140.3999939,149158800
2581,9/29/20,138.6666718,142.8333282,137.1999969,139.6900024,139.6900024,150657900
2582,9/30/20,140.4400024,144.6433258,140.156662,143.0033264,143.0033264,144436800
2583,10/1/20,146.9199982,149.6266632,144.8066711,149.386673,149.386673,152224500
2584,10/2/20,140.4633331,146.3766632,138.3333282,138.363327,138.363327,214290000
2585,10/5/20,141.1166687,144.5466614,139.7766724,141.8933258,141.8933258,134168400
2586,10/6/20,141.2633362,142.9266663,135.3500061,137.9933319,137.9933319,147438900
2587,10/7/20,139.956665,143.3000031,137.9499969,141.7666626,141.7666626,129383100
2588,10/8/20,146.1466675,146.3333282,141.7666626,141.9733276,141.9733276,121263300
2589,10/9/20,143.3766632,144.863327,142.1533356,144.6666718,144.6666718,86777100
2590,10/12/20,147.3333282,149.5800018,146.1933289,147.4333344,147.4333344,116373300
2591,10/13/20,147.7833405,149.6300049,145.5333405,148.8833313,148.8833313,103391100
2592,10/14/20,149.9266663,155.3000031,149.1166687,153.7666626,153.7666626,143639100
2593,10/15/20,150.1033325,152.1900024,147.5,149.6266632,149.6266632,107017200
2594,10/16/20,151.4799957,151.9833374,146.2833405,146.5566711,146.5566711,98327700
2595,10/19/20,148.7466736,149,142.956665,143.6100006,143.6100006,108863400
2596,10/20/20,143.9166718,143.9166718,139.6833344,140.6466675,140.6466675,94968900
2597,10/21/20,140.8999939,144.3166656,140.4166718,140.8800049,140.8800049,97111500
2598,10/22/20,147.3066711,148.4100037,141.5033264,141.9299927,141.9299927,119979600
2599,10/23/20,140.613327,140.9633331,135.793335,140.2100067,140.2100067,101151000
2600,10/26/20,137.2100067,141.9199982,136.6666718,140.093338,140.093338,84717600
2601,10/27/20,141.2533264,143.5,140.0333405,141.5599976,141.5599976,68059500
2602,10/28/20,138.8266602,139.5333405,135.3333282,135.3399963,135.3399963,76354200
2603,10/29/20,136.6533356,139.3533325,135.4866638,136.9433289,136.9433289,67965900
2604,10/30/20,135.6333313,135.863327,126.3700027,129.3466644,129.3466644,127533900
2605,11/2/20,131.3333282,135.6600037,130.7666626,133.5033264,133.5033264,87063300
2606,11/3/20,136.5766602,142.5899963,135.5633392,141.3000031,141.3000031,103055100
2607,11/4/20,143.5399933,145.1333313,139.0333405,140.3266602,140.3266602,96429300
2608,11/5/20,142.7666626,146.6666718,141.3333282,146.0299988,146.0299988,85243500
2609,11/6/20,145.3666687,145.5233307,141.4266663,143.3166656,143.3166656,65118000
2610,11/9/20,146.5,150.8333282,140.3333282,140.4199982,140.4199982,104499000
2611,11/10/20,140.0299988,140.0299988,132.0099945,136.7866669,136.7866669,90852600
2612,11/11/20,138.8166656,139.5666656,136.8600006,139.043335,139.043335,52073100
2613,11/12/20,138.3500061,141,136.5066681,137.2533264,137.2533264,59565300
2614,11/13/20,136.9499969,137.5099945,133.886673,136.1666718,136.1666718,59313300
2615,11/16/20,136.3099976,137.4833374,134.6966705,136.0299988,136.0299988,80515800
2616,11/17/20,153.3899994,154,144.3366699,147.2033386,147.2033386,183564900
2617,11/18/20,149.4499969,165.3333282,147.8333282,162.2133331,162.2133331,234132000
2618,11/19/20,164,169.5366669,162.5233307,166.4233398,166.4233398,187425900
2619,11/20/20,165.9966736,167.5,163.0200043,163.2033386,163.2033386,98735700
2620,11/23/20,167.8333282,175.3333282,167.2633362,173.9499969,173.9499969,150780900
2621,11/24/20,180.1333313,186.6633301,175.3999939,185.1266632,185.1266632,160945500
2622,11/25/20,183.3533325,191.3333282,181.7899933,191.3333282,191.3333282,146790600
2623,11/27/20,193.7200012,199.593338,192.8166656,195.2533264,195.2533264,112683300
2624,11/30/20,200.7366638,202.6000061,184.8366699,189.1999969,189.1999969,189009300
2625,12/1/20,199.1966705,199.2833405,190.6833344,194.9199982,194.9199982,120310500
2626,12/2/20,185.4799957,190.5133362,180.4033356,189.6066742,189.6066742,143327100
2627,12/3/20,196.6733398,199.656662,194.1433258,197.793335,197.793335,127656000
2628,12/4/20,197.0033264,199.6799927,195.1666718,199.6799927,199.6799927,88203900
2629,12/7/20,201.6399994,216.2633362,201.0166626,213.9199982,213.9199982,168929100
2630,12/8/20,208.5033264,217.093338,206.1666718,216.6266632,216.6266632,192795000
2631,12/9/20,217.8966675,218.1066742,196,201.4933319,201.4933319,213873600
2632,12/10/20,191.456665,209.25,188.7799988,209.0233307,209.0233307,201249600
2633,12/11/20,205.0033264,208,198.9333344,203.3300018,203.3300018,139425000
2634,12/14/20,206.3333282,214.25,203.3999939,213.2766724,213.2766724,156121800
2635,12/15/20,214.4266663,215.6333313,207.9333344,211.0833282,211.0833282,135214500
2636,12/16/20,209.4100037,210.8333282,201.6666718,207.5899963,207.5899963,126287400
2637,12/17/20,209.3966675,219.6066742,206.5,218.6333313,218.6333313,168810300
2638,12/18/20,222.9666595,231.6666718,209.5133362,231.6666718,231.6666718,666378600
2639,12/21/20,222.0800018,222.8333282,215.3566742,216.6199951,216.6199951,174135900
2640,12/22/20,216,216.6266632,204.7433319,213.4466705,213.4466705,155148000
2641,12/23/20,210.7333374,217.1666718,207.5233307,215.3266602,215.3266602,99519000
2642,12/24/20,214.3300018,222.0299988,213.6666718,220.5899963,220.5899963,68596800
2643,12/28/20,224.8366699,227.1333313,220.2666626,221.2299957,221.2299957,96835800
2644,12/29/20,220.3333282,223.3000031,218.3333282,221.9966736,221.9966736,68732400
2645,12/30/20,224,232.1999969,222.7866669,231.593338,231.593338,128538000
2646,12/31/20,233.3300018,239.5733337,230.3733368,235.2233276,235.2233276,148949700
2647,1/4/21,239.8200073,248.1633301,239.0633392,243.2566681,243.2566681,145914600
2648,1/5/21,241.2200012,246.9466705,239.7333374,245.0366669,245.0366669,96735600
2649,1/6/21,252.8300018,258,249.6999969,251.9933319,251.9933319,134100000
2650,1/7/21,259.2099915,272.3299866,258.3999939,272.0133362,272.0133362,154496700
2651,1/8/21,285.3333435,294.8299866,279.4633179,293.3399963,293.3399963,225166500
2652,1/11/21,283.1333313,284.8099976,267.8733215,270.3966675,270.3966675,177904800
2653,1/12/21,277,289.3333435,275.7799988,283.1466675,283.1466675,138812100
2654,1/13/21,284.2533264,286.8233337,277.3333435,284.8033447,284.8033447,99937500
2655,1/14/21,281.1300049,287.6666565,279.5833435,281.6666565,281.6666565,93798900
2656,1/15/21,284,286.6333313,273.0333252,275.3866577,275.3866577,116332800
2657,1/19/21,279.2666626,283.3333435,277.6666565,281.5166626,281.5166626,76101000
2658,1/20/21,286.2466736,286.5,279.0933228,283.4833374,283.4833374,76997700
2659,1/21/21,285,285.2399902,280.4733276,281.6633301,281.6633301,61563300
2660,1/22/21,278.1033325,282.6666565,276.206665,282.2133179,282.2133179,60199500
2661,1/25/21,285,300.1333313,279.6066589,293.6000061,293.6000061,123520200
2662,1/26/21,297.1266785,298.6333313,290.5333252,294.3633423,294.3633423,69394800
2663,1/27/21,290.1166687,297.1666565,286.2200012,288.0533447,288.0533447,82002000
2664,1/28/21,273.3333435,282.6666565,267,278.4766541,278.4766541,79134000
2665,1/29/21,276.6666565,280.8033447,260.0333252,264.5100098,264.5100098,104972400
2666,2/1/21,271.4299927,280.6666565,265.186676,279.936676,279.936676,76174200
2667,2/2/21,281.5599976,293.5,280.7333374,290.9299927,290.9299927,73038600
2668,2/3/21,292.3399963,292.6933289,284.3533325,284.8966675,284.8966675,55030500
2669,2/4/21,285,285.5,277.8066711,283.3299866,283.3299866,47438100
2670,2/5/21,281.6666565,288.2566528,279.6566772,284.0766602,284.0766602,55699800
2671,2/8/21,289.8900146,292.5899963,284.9166565,287.8066711,287.8066711,60485100
2672,2/9/21,285.0400085,286.6000061,280.5833435,283.1533203,283.1533203,45473100
2673,2/10/21,281.2133179,281.6066589,266.6733398,268.2733459,268.2733459,108648300
2674,2/11/21,270.813324,276.6266785,267.2433472,270.5533447,270.5533447,64868400
2675,2/12/21,267.0866699,272.4433289,261.7766724,272.0400085,272.0400085,71304900
2676,2/16/21,272.6666565,273.6666565,264.1466675,265.4066772,265.4066772,59406900
2677,2/17/21,259.6966553,266.6133423,254.0033264,266.0499878,266.0499878,77989500
2678,2/18/21,260.2999878,264.8966675,258.7566528,262.4599915,262.4599915,53871300
2679,2/19/21,265,265.5966797,259.1233215,260.4333191,260.4333191,56874900
2680,2/22/21,254.2133331,256.1666565,236.7333374,238.1666718,238.1666718,111809100
2681,2/23/21,220.7100067,237.8699951,206.3333282,232.9466705,232.9466705,199820700
2682,2/24/21,237.2833405,248.3333282,231.3899994,247.3399963,247.3399963,110301000
2683,2/25/21,242.0500031,245.7366638,223.5266724,227.406662,227.406662,117071700
2684,2/26/21,233.3333282,235.5666656,219.8366699,225.1666718,225.1666718,123267600
2685,3/1/21,230.0366669,239.6666718,228.3500061,239.4766693,239.4766693,81408600
2686,3/2/21,239.4266663,240.3699951,228.3333282,228.8133392,228.8133392,71196600
2687,3/3/21,229.3300018,233.5666656,217.2366638,217.7333374,217.7333374,90624000
2688,3/4/21,218.6000061,222.8166656,200,207.1466675,207.1466675,197758500
2689,3/5/21,208.6866608,209.2799988,179.8300018,199.3166656,199.3166656,268189500
2690,3/8/21,200.1833344,206.7100067,186.2633362,187.6666718,187.6666718,155361000
2691,3/9/21,202.7266693,226.0299988,198.4033356,224.5266724,224.5266724,202569900
2692,3/10/21,233.4333344,239.2833405,218.3533325,222.6866608,222.6866608,181817100
2693,3/11/21,233.1333313,234.1666718,225.7266693,233.1999969,233.1999969,108761700
2694,3/12/21,223.3333282,231.6266632,222.0466614,231.2433319,231.2433319,100751400
2695,3/15/21,231.363327,237.7266693,228.0133362,235.9799957,235.9799957,88006800
2696,3/16/21,234.4499969,235.9733276,223.6666718,225.6266632,225.6266632,96587100
2697,3/17/21,218.956665,234.5766602,217.0033264,233.9366608,233.9366608,121117500
2698,3/18/21,228.0966644,229.7433319,217.3333282,217.7200012,217.7200012,99674400
2699,3/19/21,215.5333405,219.0766602,208.206665,218.2899933,218.2899933,128682000
2700,3/22/21,228.1966705,233.206665,222.9166718,223.3333282,223.3333282,118536600
2701,3/23/21,225.2566681,225.9333344,219.1699982,220.7200012,220.7200012,91475700
2702,3/24/21,222.636673,222.6733398,210.0366669,210.0899963,210.0899963,101385600
2703,3/25/21,204.3333282,215.1666718,203.1666718,213.4633331,213.4633331,117674700
2704,3/26/21,213.956665,214.6066742,199.9633331,206.2366638,206.2366638,101558400
2705,3/29/21,205.2133331,205.4933319,198.6733398,203.7633362,203.7633362,85911000
2706,3/30/21,200.5833282,212.5533295,197.0033264,211.8733368,211.8733368,118297200
2707,3/31/21,215.5399933,224,213.7033386,222.6433258,222.6433258,100011900
2708,4/1/21,229.456665,230.8066711,219.8066711,220.5833282,220.5833282,105895200
2709,4/5/21,235.9033356,236.0533295,228.2333374,230.3500061,230.3500061,125528400
2710,4/6/21,230.1000061,232.1833344,227.1233368,230.5399933,230.5399933,84815400
2711,4/7/21,229,230.4600067,222.613327,223.656662,223.656662,78928200
2712,4/8/21,225.793335,229.8500061,223.8833313,227.9333344,227.9333344,71772900
2713,4/9/21,225.9233398,226.9900055,223.1433258,225.6733398,225.6733398,64311300
2714,4/12/21,228.5666656,234.9333344,227.363327,233.9933319,233.9933319,87407100
2715,4/13/21,237.5666656,254.3333282,236.886673,254.1066742,254.1066742,133958400
2716,4/14/21,256.8999939,260.2633362,242.6766663,244.0766602,244.0766602,147052200
2717,4/15/21,247.6999969,247.8966675,240.4366608,246.2833405,246.2833405,83546700
2718,4/16/21,242.8833313,249.8033295,241.5333405,246.593338,246.593338,83938500
2719,4/19/21,239.8666687,241.8000031,230.6000061,238.2100067,238.2100067,119058600
2720,4/20/21,239.1399994,245.75,236.8966675,239.6633301,239.6633301,106827000
2721,4/21/21,234.9233398,248.2799988,232.6666718,248.0399933,248.0399933,93646500
2722,4/22/21,247.1666718,251.2566681,239.3466644,239.8966675,239.8966675,106770900
2723,4/23/21,239.9333344,245.7866669,238.4866638,243.1333313,243.1333313,85110000
2724,4/26/21,247,249.7666626,244.2033386,246.0666656,246.0666656,93115500
2725,4/27/21,239.3200073,241.3333282,234.4499969,234.9133301,234.9133301,88311000
2726,4/28/21,232.136673,236.1666718,231.1999969,231.4666595,231.4666595,66813000
2727,4/29/21,233.1699982,234.0833282,222.8333282,225.6666718,225.6666718,86536200
2728,4/30/21,222.5299988,238.4900055,222.0466614,236.4799957,236.4799957,122276100
2729,5/3/21,234.6000061,235.3333282,226.8333282,228.3000031,228.3000031,81129300
2730,5/4/21,226.3133392,227.8166656,219.2333374,224.5333405,224.5333405,89217900
2731,5/5/21,227.0200043,228.4333344,222.4466705,223.6466675,223.6466675,65705700
2732,5/6/21,226.9199982,227.0066681,216.6666718,221.1799927,221.1799927,83353800
2733,5/7/21,221.9333344,230,220.0733337,224.1233368,224.1233368,70407600
2734,5/10/21,221.6333313,221.6833344,209.2033386,209.6799927,209.6799927,94177200
2735,5/11/21,199.7466736,209.0333405,198.5333405,205.7333374,205.7333374,139511700
2736,5/12/21,200.8300018,206.8033295,195.5899963,196.6300049,196.6300049,101470800
2737,5/13/21,200.5133362,202.1533356,186.5500031,190.5633392,190.5633392,132554700
2738,5/14/21,194.4700012,197.6233368,190.1533356,196.5800018,196.5800018,100112700
2739,5/17/21,191.8500061,196.5766602,187.0666656,192.2766724,192.2766724,97171200
2740,5/18/21,189.3333282,198.75,187.793335,192.6233368,192.6233368,110491800
2741,5/19/21,184.1833344,188.7366638,182.3266602,187.8200073,187.8200073,118735200
2742,5/20/21,191.6666718,196.2833405,190.3566742,195.593338,195.593338,92463300
2743,5/21/21,198.7033386,198.8933258,193.3333282,193.6266632,193.6266632,78091800
2744,5/24/21,193.8666687,204.8266602,191.2166595,202.1466675,202.1466675,103674300
2745,5/25/21,202.4366608,204.6633301,198.5700073,201.5633392,201.5633392,84017700
2746,5/26/21,202.5200043,208.7233276,200.5,206.3766632,206.3766632,85917900
2747,5/27/21,206.7466736,210.3766632,205.4033356,210.2833405,210.2833405,79111800
2748,5/28/21,209.5,211.863327,207.4600067,208.406662,208.406662,68211000
2749,6/1/21,209.2666626,211.2666626,206.8500061,207.9666595,207.9666595,54254700
2750,6/2/21,206.7100067,207.7866669,199.7133331,201.706665,201.706665,69908400
2751,6/3/21,200.6000061,201.5166626,190.406662,190.9466705,190.9466705,90335700
2752,6/4/21,193.2366638,200.2033386,192.3999939,199.6833344,199.6833344,72110700
2753,6/7/21,197.2766724,203.3333282,194.293335,201.7100067,201.7100067,67631100
2754,6/8/21,207.6699982,207.6966705,198.5,201.1966705,201.1966705,78160200
2755,6/9/21,200.7233276,203.9299927,199.2100067,199.593338,199.593338,49753800
2756,6/10/21,201.293335,205.5299988,200.1666718,203.3733368,203.3733368,71758800
2757,6/11/21,203.4100037,204.1866608,200.5066681,203.2966614,203.2966614,48615900
2758,6/14/21,204.0766602,208.4966736,203.0599976,205.8966675,205.8966675,61272000
2759,6/15/21,205.5633392,205.5966644,199.4100037,199.7866669,199.7866669,53292300
2760,6/16/21,199.1799927,202.8333282,197.8333282,201.6233368,201.6233368,66432300
2761,6/17/21,200.6300049,207.156662,200.4466705,205.5333405,205.5333405,68104200
2762,6/18/21,204.456665,209.4499969,203.9333344,207.7700043,207.7700043,73682700
2763,6/21/21,208.1600037,210.4633331,202.9600067,206.9433289,206.9433289,74438100
2764,6/22/21,206.0833282,209.5233307,205.1666718,207.9033356,207.9033356,57476700
2765,6/23/21,210.6666718,219.0666656,210.0133362,218.8566742,218.8566742,93297600
2766,6/24/21,224.9966736,232.5399933,222.5366669,226.6066742,226.6066742,137947200
2767,6/25/21,229.8600006,231.2700043,222.8999939,223.956665,223.956665,97490100
2768,6/28/21,223.8800049,231.5666656,223.4400024,229.5733337,229.5733337,64884600
2769,6/29/21,228.2166595,229.1699982,225.2966614,226.9199982,226.9199982,52143900
2770,6/30/21,226.5899963,230.9366608,226.0466614,226.5666656,226.5666656,56774700
2771,7/1/21,227.9733276,229.3300018,224.2666626,225.9733276,225.9733276,55903500
2772,7/2/21,226.3266602,233.3333282,224.4199982,226.3000031,226.3000031,81163500
2773,7/6/21,227.2366638,228,217.1333313,219.8600006,219.8600006,69853500
2774,7/7/21,221.4233398,221.8999939,212.7733307,214.8833313,214.8833313,56376000
2775,7/8/21,209.456665,218.1433258,206.8200073,217.6033325,217.6033325,68319900
2776,7/9/21,217.7266693,219.636673,214.8966675,218.9833374,218.9833374,54421500
2777,7/12/21,220.7333374,229.0800018,220.7200012,228.5666656,228.5666656,77781000
2778,7/13/21,228.7733307,231.093338,222.1000061,222.8466644,222.8466644,62898300
2779,7/14/21,223.5833282,226.2033386,217.613327,217.793335,217.793335,64923600
2780,7/15/21,219.4633331,222.0466614,212.6266632,216.8666687,216.8666687,60628800
2781,7/16/21,218.2266693,218.8999939,214.0666656,214.7400055,214.7400055,49113000
2782,7/19/21,209.9633331,215.7333374,207.0966644,215.406662,215.406662,63891300
2783,7/20/21,217.3300018,220.7966614,213.5,220.1666718,220.1666718,46461300
2784,7/21/21,219.8699951,221.6199951,216.7633362,218.4299927,218.4299927,41859900
2785,7/22/21,218.8133392,220.7233276,214.8666687,216.4199982,216.4199982,45317100
2786,7/23/21,215.4533386,216.2666626,212.4333344,214.4600067,214.4600067,43814700
2787,7/26/21,216.9900055,222.7333374,215.7033386,219.206665,219.206665,76009800
2788,7/27/21,221.1333313,222.1666718,209.0800018,214.9266663,214.9266663,98439900
2789,7/28/21,215.6666718,218.3233337,213.1333313,215.6600037,215.6600037,48019800
2790,7/29/21,216.5966644,227.8966675,216.2666626,225.7833405,225.7833405,91183800
2791,7/30/21,223.9199982,232.5099945,223,229.0666656,229.0666656,88969200
2792,8/2/21,233.3333282,242.3133392,232.8000031,236.5566711,236.5566711,100847400
2793,8/3/21,239.6666718,240.8833313,233.6699982,236.5800018,236.5800018,64860900
2794,8/4/21,237,241.6333313,236.3099976,236.9733276,236.9733276,51007800
2795,8/5/21,238.6666718,240.3166656,237.136673,238.2100067,238.2100067,38758800
2796,8/6/21,237.3000031,238.7766724,232.543335,233.0333405,233.0333405,46869000
2797,8/9/21,236.7233276,239.6766663,235.043335,237.9199982,237.9199982,44145900
2798,8/10/21,237.9966736,238.863327,233.9600067,236.6633301,236.6633301,40296900
2799,8/11/21,237.5700073,238.3933258,234.7366638,235.9400024,235.9400024,29401800
2800,8/12/21,235.4466705,240.9333344,233.1333313,240.75,240.75,52377300
2801,8/13/21,241.2366638,243.3000031,238.113327,239.0566711,239.0566711,50194500
2802,8/16/21,235.0233307,236.5,225.4666595,228.7233276,228.7233276,68032200
2803,8/17/21,224.2200012,224.8600006,216.2799988,221.9033356,221.9033356,71163900
2804,8/18/21,223.25,231.9233398,223.1166687,229.6633301,229.6633301,61048200
2805,8/19/21,226.0700073,228.8500061,222.5299988,224.4900055,224.4900055,42940500
2806,8/20/21,227.6166687,230.7100067,224.5666656,226.7533264,226.7533264,44525700
2807,8/23/21,228.4799957,237.3766632,226.9166718,235.4333344,235.4333344,60794700
2808,8/24/21,236.8933258,238.406662,234.2133331,236.1633301,236.1633301,39249300
2809,8/25/21,235.6766663,238.9900055,234.6666718,237.0666656,237.0666656,37936800
2810,8/26/21,236.1033325,238.4666595,232.5399933,233.7200012,233.7200012,39642900
2811,8/27/21,235,238.3333282,234.0333405,237.3066711,237.3066711,41501400
2812,8/30/21,238.2400055,243.6666718,237.5766602,243.636673,243.636673,55812600
2813,8/31/21,244.3333282,246.7966614,242.1466675,245.2400055,245.2400055,62566200
2814,9/1/21,244.6933289,247.3300018,243.7566681,244.6966705,244.6966705,39612900
2815,9/2/21,244.8333282,246.9900055,243.5133362,244.1300049,244.1300049,38331900
2816,9/3/21,244.0833282,244.6666718,241.3999939,244.5233307,244.5233307,45738300
2817,9/7/21,246.6666718,253.3999939,246.4199982,250.9733276,250.9733276,60119400
2818,9/8/21,253.8600006,254.8166656,246.9233398,251.2899933,251.2899933,56379000
2819,9/9/21,251.136673,254.0333405,250.543335,251.6199951,251.6199951,42233100
2820,9/10/21,253.1999969,254.2033386,244.8399963,245.4233398,245.4233398,45552600
2821,9/13/21,246.7366638,248.2599945,236.2833405,247.6666718,247.6666718,68857500
2822,9/14/21,247.5233307,251.4900055,245.4666595,248.1633301,248.1633301,55574700
2823,9/15/21,248.3333282,252.2866669,246.1199951,251.9433289,251.9433289,46073100
2824,9/16/21,250.9433289,252.9700012,249.2033386,252.3300018,252.3300018,41770200
2825,9/17/21,252.3833313,253.6799927,250,253.1633301,253.1633301,84612600
2826,9/20/21,244.8533325,247.3333282,239.5399933,243.3899994,243.3899994,74273100
2827,9/21/21,244.9299927,248.2466736,243.4799957,246.4600067,246.4600067,48992100
2828,9/22/21,247.843338,251.2233276,246.3733368,250.6466675,250.6466675,45378900
2829,9/23/21,251.6666718,252.7333374,249.3066711,251.2133331,251.2133331,35842500
2830,9/24/21,248.6300049,258.2666626,248.1866608,258.1300049,258.1300049,64119000
2831,9/27/21,257.706665,266.3333435,256.436676,263.7866821,263.7866821,84212100
2832,9/28/21,262.3999939,265.2133179,255.3933258,259.186676,259.186676,76144200
2833,9/29/21,259.9333191,264.5,256.8933411,260.436676,260.436676,62828700
2834,9/30/21,260.3333435,263.043335,258.3333435,258.4933472,258.4933472,53868000
2835,10/1/21,259.4666748,260.2600098,254.5299988,258.4066772,258.4066772,51094200
2836,10/4/21,265.5,268.9899902,258.706665,260.5100098,260.5100098,91449900
2837,10/5/21,261.6000061,265.769989,258.0666809,260.1966553,260.1966553,55297800
2838,10/6/21,258.7333374,262.2200012,257.7399902,260.9166565,260.9166565,43898400
2839,10/7/21,261.8200073,268.3333435,261.1266785,264.5366821,264.5366821,57587400
2840,10/8/21,265.4033203,265.4599915,260.3033447,261.8299866,261.8299866,50215800
2841,10/11/21,262.5499878,267.0799866,261.8333435,263.980011,263.980011,42600900
2842,10/12/21,266.9766541,270.7733459,265.5233459,268.5733337,268.5733337,66060000
2843,10/13/21,270.1566772,271.8033447,268.5933228,270.3599854,270.3599854,42360300
2844,10/14/21,271.8299866,273.4166565,271.1166687,272.7733459,272.7733459,36741600
2845,10/15/21,274.5799866,281.0700073,274.1166687,281.0100098,281.0100098,56773800
2846,10/18/21,283.9299927,291.7533264,283.8233337,290.0366821,290.0366821,72621600
2847,10/19/21,292.5100098,292.6499939,287.5033264,288.0899963,288.0899963,52143300
2848,10/20/21,288.4500122,289.8299866,285.793335,288.6000061,288.6000061,42096300
2849,10/21/21,285.3333435,300,285.1666565,298,298,94444500
2850,10/22/21,298.5,303.3333435,296.9866638,303.2266541,303.2266541,68642400
2851,10/25/21,316.8433228,348.3399963,314.7333374,341.6199951,341.6199951,188556300
2852,10/26/21,341.563324,364.980011,333.813324,339.4766541,339.4766541,187245000
2853,10/27/21,346.5533447,356.9599915,343.5933228,345.9533386,345.9533386,115579500
2854,10/28/21,356.1033325,360.3333435,351.3999939,359.0133362,359.0133362,81639600
2855,10/29/21,360.6199951,371.7366638,357.7366638,371.3333435,371.3333435,89755200
2856,11/1/21,381.6666565,403.25,372.8866577,402.8633423,402.8633423,168146100
2857,11/2/21,386.4533386,402.8633423,382,390.6666565,390.6666565,128213400
2858,11/3/21,392.4433289,405.1300049,384.206665,404.6199951,404.6199951,103885500
2859,11/4/21,411.4700012,414.4966736,405.6666565,409.9700012,409.9700012,76192200
2860,11/5/21,409.3333435,413.2900085,402.6666565,407.3633423,407.3633423,64886400
2861,11/8/21,383.2633362,399,377.6666565,387.6466675,387.6466675,100337100
2862,11/9/21,391.2000122,391.5,337.1733398,341.1666565,341.1666565,177317400
2863,11/10/21,336.8033447,359.3666687,329.1033325,355.9833374,355.9833374,128408100
2864,11/11/21,367.5899963,368.3233337,351.5599976,354.5033264,354.5033264,67189800
2865,11/12/21,349.1666565,351.5,339.7333374,344.4733276,344.4733276,76719300
2866,11/15/21,339.2099915,343.9933472,326.2000122,337.7966614,337.7966614,104326800
2867,11/16/21,334.436676,352.3999939,334.0599976,351.5766602,351.5766602,79627200
2868,11/17/21,354.5033264,373.2133179,351.8333435,363.0033264,363.0033264,94336200
2869,11/18/21,368.8500061,370.6666565,358.3399963,365.4599915,365.4599915,62696700
2870,11/19/21,366.2900085,379.5733337,364.2333374,379.019989,379.019989,64926900
2871,11/22/21,387.4433289,400.6499939,377.4766541,385.6233215,385.6233215,99217500
2872,11/23/21,389.1700134,393.5,354.2333374,369.6766663,369.6766663,108515100
2873,11/24/21,360.1300049,377.5899963,354,372,372,67680600
2874,11/26/21,366.4899902,369.5933228,360.3333435,360.6400146,360.6400146,35042700
2875,11/29/21,366.9966736,380.8900146,366.730011,378.9966736,378.9966736,58393500
2876,11/30/21,381.456665,389.3333435,372.6666565,381.5866699,381.5866699,81276000
2877,12/1/21,386.8999939,390.9466553,363.5866699,365,365,68450400
2878,12/2/21,366.3533325,371,352.2166748,361.5333252,361.5333252,73114800
2879,12/3/21,361.5966797,363.5266724,333.4033203,338.3233337,338.3233337,92322000
2880,12/6/21,333.8366699,340.5466614,316.8333435,336.3366699,336.3366699,81663000
2881,12/7/21,348.0666809,352.5566711,342.269989,350.5833435,350.5833435,56084700
2882,12/8/21,350.9033203,357.4599915,344.3333435,356.3200073,356.3200073,41906400
2883,12/9/21,353.5466614,354.1633301,334.1199951,334.6000061,334.6000061,59438400
2884,12/10/21,336.25,340.3266602,327.5100098,339.0100098,339.0100098,59664300
2885,12/13/21,333.6966553,335,317.1400146,322.1366577,322.1366577,78595500
2886,12/14/21,315,322.1366577,310,319.5033264,319.5033264,70806300
2887,12/15/21,317.7366638,326.25,309.4166565,325.3299866,325.3299866,75169200
2888,12/16/21,331.5,331.6600037,307.2833252,308.9733276,308.9733276,82771500
2889,12/17/21,304.9233398,320.2200012,303.0133362,310.8566589,310.8566589,100437300
2890,12/20/21,303.5666809,307.230011,297.7966614,299.980011,299.980011,56480100
2891,12/21/21,305.6233215,313.1666565,295.3733215,312.8433228,312.8433228,71517900
2892,12/22/21,321.8866577,338.5533447,319.0166626,336.2900085,336.2900085,93634200
2893,12/23/21,335.6000061,357.6600037,332.519989,355.6666565,355.6666565,92713200
2894,12/27/21,357.8900146,372.3333435,356.9066772,364.6466675,364.6466675,71145900
2895,12/28/21,369.8299866,373,359.4733276,362.8233337,362.8233337,60324000
2896,12/29/21,366.2133179,368,354.7133179,362.063324,362.063324,56154000
2897,12/30/21,353.7766724,365.1833191,351.0499878,356.7799988,356.7799988,47040900
2898,12/31/21,357.813324,360.6666565,351.5299988,352.2600098,352.2600098,40733700
2899,1/3/22,382.5833435,400.3566589,378.6799927,399.9266663,399.9266663,103931400
2900,1/4/22,396.5166626,402.6666565,374.3500061,383.1966553,383.1966553,100248300
2901,1/5/22,382.2166748,390.1133423,360.3366699,362.706665,362.706665,80119800
2902,1/6/22,359,362.6666565,340.1666565,354.8999939,354.8999939,90336600
2903,1/7/22,360.1233215,360.3099976,336.6666565,342.3200073,342.3200073,84164700
2904,1/10/22,333.3333435,353.0333252,326.6666565,352.706665,352.706665,91815000
2905,1/11/22,351.2233276,358.6166687,346.2733459,354.7999878,354.7999878,66063300
2906,1/12/22,359.6166687,371.6133423,357.5299988,368.7399902,368.7399902,83739000
2907,1/13/22,369.6900024,371.8666687,342.1799927,343.8533325,343.8533325,97209900
2908,1/14/22,339.9599915,350.6666565,337.793335,349.8699951,349.8699951,72924300
2909,1/18/22,342.2033386,356.9299927,338.686676,343.5033264,343.5033264,66743400
2910,1/19/22,347.2366638,351.5566711,331.6666565,331.8833313,331.8833313,75442500
2911,1/20/22,336.5766602,347.2200012,331.3333435,332.0899963,332.0899963,70488600
2912,1/21/22,332.1133423,334.8500061,313.5,314.6333313,314.6333313,103416000
2913,1/24/22,301.5866699,311.1700134,283.8233337,310,310,151565700
2914,1/25/22,304.7333374,317.0866699,301.0700073,306.1333313,306.1333313,86595900
2915,1/26/22,317.4766541,329.230011,302,312.4700012,312.4700012,104867400
2916,1/27/22,311.1199951,311.7966614,276.3333435,276.3666687,276.3666687,147109500
2917,1/28/22,277.186676,285.8333435,264.0033264,282.1166687,282.1166687,134789100
2918,1/31/22,290.9033203,312.6633301,287.3500061,312.2399902,312.2399902,104436000
2919,2/1/22,311.7366638,314.5666809,301.6666565,310.4166565,310.4166565,73138200
2920,2/2/22,309.3933411,310.5,296.4700012,301.8866577,301.8866577,66792900
2921,2/3/22,294,312.3333435,293.5066528,297.0466614,297.0466614,78855600
2922,2/4/22,299.0733337,312.1666565,293.7233276,307.7733459,307.7733459,73625400
2923,2/7/22,307.9299927,315.9233398,300.9033203,302.4466553,302.4466553,60994500
2924,2/8/22,301.8433228,308.7633362,298.2666626,307.3333435,307.3333435,50729100
2925,2/9/22,311.6666565,315.4233398,306.6666565,310.6666565,310.6666565,52259400
2926,2/10/22,302.7900085,314.6033325,298.8999939,301.5166626,301.5166626,66126900
2927,2/11/22,303.2099915,305.3200073,283.5666809,286.6666565,286.6666565,79645800
2928,2/14/22,287.1900024,299.6266785,284.3833313,291.9200134,291.9200134,67756500
2929,2/15/22,300,307.6666565,297.793335,307.4766541,307.4766541,57286200
2930,2/16/22,304.6833191,308.8099976,300.4033203,307.7966614,307.7966614,51294300
2931,2/17/22,304.4200134,306.1666565,291.3666687,292.1166687,292.1166687,55178400
2932,2/18/22,295.3333435,295.6233215,279.2033386,285.6600037,285.6600037,68501700
2933,2/22/22,278.043335,285.5766602,267.0333252,273.8433228,273.8433228,83288100
2934,2/23/22,276.8099976,278.4333191,253.5200043,254.6799927,254.6799927,95256900
2935,2/24/22,233.4633331,267.4933472,233.3333282,266.9233398,266.9233398,135322200
2936,2/25/22,269.7433472,273.1666565,260.7999878,269.956665,269.956665,76067700
2937,2/28/22,271.6700134,292.2866821,271.5700073,290.1433411,290.1433411,99006900
2938,3/1/22,289.8933411,296.6266785,284.5933228,288.1233215,288.1233215,74766900
2939,3/2/22,290.7099915,295.4933472,281.4233398,293.2966614,293.2966614,74643300
2940,3/3/22,292.9233398,295.480011,277.5333252,279.7633362,279.7633362,61623600
2941,3/4/22,283.0333252,285.2166748,275.0533447,279.4299927,279.4299927,66999600
2942,3/7/22,285.4333191,288.7133179,268.1900024,268.1933289,268.1933289,72494100
2943,3/8/22,265.1766663,283.3299866,260.7233276,274.7999878,274.7999878,80399100
2944,3/9/22,279.8266602,286.8533325,277.3366699,286.3233337,286.3233337,59184000
2945,3/10/22,283.8166809,284.8166809,270.1199951,279.4333191,279.4333191,58648500
2946,3/11/22,280.0666809,281.2666626,264.5899963,265.1166687,265.1166687,67037100
2947,3/14/22,260.2033386,266.8999939,252.0133362,255.456665,255.456665,71152200
2948,3/15/22,258.4233398,268.5233459,252.1900024,267.2966614,267.2966614,66841200
2949,3/16/22,269.6666565,280.6666565,267.4200134,280.0766602,280.0766602,84028800
2950,3/17/22,276.9966736,291.6666565,275.2399902,290.5333252,290.5333252,66582900
2951,3/18/22,291.4966736,302.6166687,289.1300049,301.7966614,301.7966614,100414200
2952,3/21/22,304.9933472,314.2833252,302.3633423,307.0533447,307.0533447,81981600
2953,3/22/22,310,332.6199951,307.25,331.3266602,331.3266602,105868500
2954,3/23/22,326.6466675,346.8999939,325.4666748,333.0366821,333.0366821,120676200
2955,3/24/22,336.5766602,341.4966736,329.6000061,337.9733276,337.9733276,68920800
2956,3/25/22,336,340.6000061,332.4400024,336.8800049,336.8800049,62031600
2957,3/28/22,355.0333252,365.9599915,351.2000122,363.9466553,363.9466553,102506100
2958,3/29/22,369.3299866,371.5899963,357.7033386,366.5233459,366.5233459,73614900
2959,3/30/22,363.7233276,371.3166809,361.3333435,364.6633301,364.6633301,59865000
2960,3/31/22,364.8566589,367.7133179,358.8800049,359.2000122,359.2000122,48992700
2961,4/1/22,360.3833313,364.9166565,355.5466614,361.5299988,361.5299988,54263100
2962,4/4/22,363.1266785,383.3033447,357.5100098,381.8166809,381.8166809,82035900
2963,4/5/22,378.7666626,384.2900085,362.4333191,363.7533264,363.7533264,80075100
2964,4/6/22,357.8233337,359.6666565,342.5666809,348.5866699,348.5866699,89348400
2965,4/7/22,350.7966614,358.8633423,340.5133362,352.4200134,352.4200134,79447200
2966,4/8/22,347.7366638,349.480011,340.813324,341.8299866,341.8299866,55013700
2967,4/11/22,326.7999878,336.1566772,324.8800049,325.3099976,325.3099976,59357100
2968,4/12/22,332.5466614,340.3966675,325.5333252,328.9833374,328.9833374,65976000
2969,4/13/22,327.0266724,342.0799866,324.3666687,340.7900085,340.7900085,55121100
2970,4/14/22,333.0966797,337.5700073,327.3966675,328.3333435,328.3333435,58422300
2971,4/18/22,329.6766663,338.3066711,324.4700012,334.7633362,334.7633362,51715200
2972,4/19/22,335.019989,344.980011,331.7766724,342.7166748,342.7166748,49847700
2973,4/20/22,343.3333435,344.6666565,325.0833435,325.7333374,325.7333374,70711200
2974,4/21/22,358.2433472,364.0733337,332.1400146,336.2600098,336.2600098,105416400
2975,4/22/22,338.3033447,344.9500122,331.3333435,335.0166626,335.0166626,69696600
2976,4/25/22,326.3233337,336.206665,325.1000061,332.6733398,332.6733398,68341200
2977,4/26/22,331.8099976,333.3333435,291.6666565,292.1400146,292.1400146,136133700
2978,4/27/22,299.5266724,306,292.4533386,293.8366699,293.8366699,76956300
2979,4/28/22,299.9933472,300,273.8999939,292.5033264,292.5033264,124948500
2980,4/29/22,300.75,311.4666748,290,290.2533264,290.2533264,88133100
2981,5/2/22,286.9233398,302.1199951,282.6766663,300.980011,300.980011,75781500
2982,5/3/22,301.0599976,308.0266724,296.1966553,303.0833435,303.0833435,63709500
2983,5/4/22,301.313324,318.5,295.0933228,317.5400085,317.5400085,81643800
2984,5/5/22,313.0066528,315.2000122,285.8999939,291.0933228,291.0933228,92519100
2985,5/6/22,295.6666565,296,281.0366821,288.5499878,288.5499878,72903000
2986,5/9/22,278.8166809,281.8766785,260.3833313,262.3699951,262.3699951,90810300
2987,5/10/22,273.1033325,275.1199951,258.0833435,266.6799927,266.6799927,84401700
2988,5/11/22,265,269.9233398,242.3999939,244.6666718,244.6666718,97224600
2989,5/12/22,233.6666718,253.2200012,226.6666718,242.6666718,242.6666718,140313000
2990,5/13/22,257.8266602,262.4500122,250.5233307,256.5299988,256.5299988,92150700
2991,5/16/22,255.7200012,256.5866699,239.6966705,241.456665,241.456665,86098500
2992,5/17/22,249.1199951,254.8266602,242.9499969,253.8699951,253.8699951,80236200
2993,5/18/22,248.1733398,253.5,233.6033325,236.6033325,236.6033325,87811800
2994,5/19/22,235.6666718,244.6666718,231.3699951,236.4733276,236.4733276,90296700
2995,5/20/22,237.9966736,240.5266724,211,221.3000031,221.3000031,144973200
2996,5/23/22,218.3399963,226.6533356,212.6866608,224.9666595,224.9666595,88903500
2997,5/24/22,217.843338,217.9733276,206.8566742,209.386673,209.386673,89092500
2998,5/25/22,207.9499969,223.1066742,207.6699982,219.6000061,219.6000061,92139300
2999,5/26/22,220.4733276,239.5566711,217.886673,235.9100037,235.9100037,106003200
3000,5/27/22,241.0833282,253.2666626,240.1766663,253.2100067,253.2100067,89295000
3001,5/31/22,257.9466553,259.6000061,244.7433319,252.7533264,252.7533264,101914500
3002,6/1/22,251.7200012,257.3266602,243.6399994,246.7899933,246.7899933,77247900
3003,6/2/22,244.156662,264.2099915,242.0666656,258.3333435,258.3333435,93473100
3004,6/3/22,243.2266693,247.7966614,233.4166718,234.5166626,234.5166626,112393800
3005,6/6/22,244.3533325,244.8666687,234.3500061,238.2799988,238.2799988,84204600
3006,6/7/22,234,239.9966736,230.093338,238.886673,238.886673,72808500
3007,6/8/22,240.0866699,249.9633331,239.1766663,241.8666687,241.8666687,76210500
3008,6/9/22,249.3399963,255.5466614,239.3266602,239.706665,239.706665,96491400
3009,6/10/22,235.156662,239.5,227.9133301,232.2299957,232.2299957,97536600
3010,6/13/22,223.1666718,226.6333313,214.6833344,215.7366638,215.7366638,102767400
3011,6/14/22,218.2866669,226.3300018,211.7366638,220.8899994,220.8899994,97988700
3012,6/15/22,220.9166718,235.6633301,218.1499939,233,233,119131800
3013,6/16/22,222.7366638,225.1666718,208.6933289,213.1000061,213.1000061,107390700
3014,6/17/22,213.4333344,220.9700012,213.1966705,216.7599945,216.7599945,92641800
3015,6/21/22,224.6033325,243.5766602,224.3333282,237.0366669,237.0366669,122793000
3016,6/22/22,234.5033264,246.8333282,233.8266602,236.0866699,236.0866699,101107500
3017,6/23/22,237.906662,239.3166656,228.636673,235.0700073,235.0700073,104202600
3018,6/24/22,237.4700012,246.0666656,236.0866699,245.706665,245.706665,95770800
3019,6/27/22,249.3666687,252.0700073,242.5666656,244.9199982,244.9199982,89178300
3020,6/28/22,244.4833374,249.9700012,232.343338,232.6633301,232.6633301,90391200
3021,6/29/22,230.5,231.1733398,222.2733307,228.4900055,228.4900055,82897200
3022,6/30/22,224.5099945,229.456665,218.863327,224.4733276,224.4733276,94600500
3023,7/1/22,227,230.2299957,222.1199951,227.2633362,227.2633362,74460300
3024,7/5/22,223,233.1466675,216.1666718,233.0666656,233.0666656,84581100
3025,7/6/22,230.7799988,234.5633392,227.1866608,231.7333374,231.7333374,71853600
3026,7/7/22,233.9199982,245.363327,232.2100067,244.543335,244.543335,81930600
3027,7/8/22,242.3333282,254.9799957,241.1600037,250.7633362,250.7633362,101854200
3028,7/11/22,252.1033325,253.0633392,233.6266632,234.343338,234.343338,99241200
3029,7/12/22,236.8466644,239.7733307,228.3699951,233.0700073,233.0700073,87930900
3030,7/13/22,225.5,242.0599976,225.0333405,237.0399933,237.0399933,97954500
3031,7/14/22,234.8966675,238.6533356,229.3333282,238.3133392,238.3133392,78557400
3032,7/15/22,240,243.6233368,236.8899994,240.0666656,240.0666656,69683100
3033,7/18/22,244.9366608,250.5166626,239.6033325,240.5466614,240.5466614,82537500
3034,7/19/22,245,247.1399994,236.9766693,245.5299988,245.5299988,80890200
3035,7/20/22,246.7833405,250.6633301,243.4833374,247.5,247.5,88864200
3036,7/21/22,255.1066742,273.2666626,254.8666687,271.706665,271.706665,142032300
3037,7/22/22,276.2200012,280.7866821,270.7133179,272.2433472,272.2433472,103472700
3038,7/25/22,272.2166748,274.1466675,267.3999939,268.4333191,268.4333191,64073400
3039,7/26/22,266.5133362,267.3099976,256.2633362,258.8599854,258.8599854,66820800
3040,7/27/22,263.8099976,275.9266663,261.7900085,274.8200073,274.8200073,88110000
3041,7/28/22,280.0666809,283.2999878,272.7999878,280.8999939,280.8999939,84723000
3042,7/29/22,280.7000122,298.3200073,279.1000061,297.1499939,297.1499939,95313000
3043,8/1/22,301.2766724,311.8766785,295,297.2766724,297.2766724,117042900
3044,8/2/22,294.0033264,307.8333435,292.6666565,300.5866699,300.5866699,95577600
3045,8/3/22,305,309.5499878,301.1499939,307.3966675,307.3966675,80091000
3046,8/4/22,311,313.6066589,305,308.6333313,308.6333313,72256200
3047,8/5/22,302.6700134,304.6066589,285.543335,288.1700134,288.1700134,113172900
3048,8/8/22,295,305.2000122,289.0866699,290.4233398,290.4233398,98994000
3049,8/9/22,290.293335,292.3966675,279.3533325,283.3333435,283.3333435,86244600
3050,8/10/22,297.0666809,297.5100098,283.3699951,294.3566589,294.3566589,94918800
3051,8/11/22,296.5133362,298.2366638,285.8333435,286.6300049,286.6300049,70155000
3052,8/12/22,289.4166565,300.1600037,285.0333252,300.0299988,300.0299988,79657200
3053,8/15/22,301.7866821,313.1333313,301.230011,309.3200073,309.3200073,89359200
3054,8/16/22,311.6666565,314.6666565,302.8833313,306.563324,306.563324,88136400
3055,8/17/22,303.3966675,309.6566772,300.0333252,303.9966736,303.9966736,68766000
3056,8/18/22,306,306.5,301.8533325,302.8699951,302.8699951,47500500
3057,8/19/22,299,300.3599854,292.5,296.6666565,296.6666565,61395300
3058,8/22/22,291.9133301,292.3999939,286.2966614,289.9133301,289.9133301,55843200
3059,8/23/22,291.4533386,298.8266602,287.9233398,296.4533386,296.4533386,63984900
3060,8/24/22,297.563324,303.6466675,296.5,297.0966797,297.0966797,57259800
3061,8/25/22,302.3599854,302.9599915,291.6000061,296.0700073,296.0700073,53230000
3062,8/26/22,297.4299927,302,287.4700012,288.0899963,288.0899963,57163900
3063,8/29/22,282.8299866,287.7399902,280.7000122,284.8200073,284.8200073,41864700
3064,8/30/22,287.8699951,288.480011,272.6499939,277.7000122,277.7000122,50541800
3065,8/31/22,280.6199951,281.25,271.8099976,275.6099854,275.6099854,52107300
3066,9/1/22,272.5799866,277.5799866,266.1499939,277.1600037,277.1600037,54287000
3067,9/2/22,281.0700073,282.3500061,269.0799866,270.2099915,270.2099915,50890100
3068,9/6/22,272.6799927,275.9899902,265.7399902,274.4200134,274.4200134,55860000
3069,9/7/22,273.1000061,283.8399963,272.269989,283.7000122,283.7000122,50028900
3070,9/8/22,281.2999878,289.5,279.7600098,289.2600098,289.2600098,53713100
3071,9/9/22,291.6700134,299.8500061,291.25,299.6799927,299.6799927,54338100
3072,9/12/22,300.7200012,305.4899902,300.3999939,304.4200134,304.4200134,48674600
3073,9/13/22,292.8999939,297.3999939,290.3999939,292.1300049,292.1300049,68229600
3074,9/14/22,292.2399902,306,291.6400146,302.6099854,302.6099854,72628700
3075,9/15/22,301.8299866,309.1199951,300.7200012,303.75,303.75,64795500
3076,9/16/22,299.6099854,303.7099915,295.6000061,303.3500061,303.3500061,87087800
3077,9/19/22,300.0899963,309.8399963,297.7999878,309.0700073,309.0700073,60231200
3078,9/20/22,306.9100037,313.3299866,305.5799866,308.730011,308.730011,61642800
3079,9/21/22,308.2900085,313.7999878,300.6300049,300.7999878,300.7999878,62555700
3080,9/22/22,299.8599854,301.2900085,285.8200073,288.5899963,288.5899963,70545400
3081,9/23/22,283.0899963,284.5,272.8200073,275.3299866,275.3299866,63748400
3082,9/26/22,271.8299866,284.0899963,270.3099976,276.0100098,276.0100098,58076900
3083,9/27/22,283.8399963,288.6700134,277.5100098,282.9400024,282.9400024,61925200
3084,9/28/22,283.0799866,289,277.5700073,287.8099976,287.8099976,54664800
3085,9/29/22,282.7600098,283.6499939,265.7799988,268.2099915,268.2099915,77620600
3086,9/30/22,266.1499939,275.5700073,262.4700012,265.25,265.25,67726600
3087,10/3/22,254.5,255.1600037,241.0099945,242.3999939,242.3999939,98363500
3088,10/4/22,250.5200043,257.5,242.0099945,249.4400024,249.4400024,109578500
3089,10/5/22,245.0099945,246.6699982,233.2700043,240.8099976,240.8099976,86982700
3090,10/6/22,239.4400024,244.5800018,235.3500061,238.1300049,238.1300049,69298400
3091,10/7/22,233.9400024,234.5700073,222.0200043,223.0700073,223.0700073,83916800
3092,10/10/22,223.9299927,226.9900055,218.3600006,222.9600067,222.9600067,67925000
3093,10/11/22,220.9499969,225.75,215,216.5,216.5,77013200
3094,10/12/22,215.3300018,219.3000031,211.5099945,217.2400055,217.2400055,66860700
3095,10/13/22,208.3000031,222.9900055,206.2200012,221.7200012,221.7200012,91483000
3096,10/14/22,224.0099945,226.2599945,204.1600037,204.9900055,204.9900055,94124500
3097,10/17/22,210.0399933,221.8600006,209.4499969,219.3500061,219.3500061,79428800
3098,10/18/22,229.5,229.8200073,217.25,220.1900024,220.1900024,75891900
3099,10/19/22,219.8000031,222.9299927,217.7799988,222.0399933,222.0399933,66571500
3100,10/20/22,208.2799988,215.5500031,202,207.2799988,207.2799988,117798100
3101,10/21/22,206.4199982,214.6600037,203.8000031,214.4400024,214.4400024,75713800
3102,10/24/22,205.8200073,213.5,198.5899963,211.25,211.25,100446800
3103,10/25/22,210.1000061,224.3500061,210,222.4199982,222.4199982,96507900
3104,10/26/22,219.3999939,230.6000061,218.1999969,224.6399994,224.6399994,85012500
3105,10/27/22,229.7700043,233.8099976,222.8500061,225.0899963,225.0899963,61638800
3106,10/28/22,225.3999939,228.8600006,216.3500061,228.5200043,228.5200043,69152400
3107,10/31/22,226.1900024,229.8500061,221.9400024,227.5399933,227.5399933,61554300
3108,11/1/22,234.0500031,237.3999939,227.2799988,227.8200073,227.8200073,62688800
3109,11/2/22,226.0399933,227.8699951,214.8200073,214.9799957,214.9799957,63070300
3110,11/3/22,211.3600006,221.1999969,210.1399994,215.3099976,215.3099976,56538800
3111,11/4/22,222.6000061,223.8000031,203.0800018,207.4700012,207.4700012,98622200
3112,11/7/22,208.6499939,208.8999939,196.6600037,197.0800018,197.0800018,93916500
3113,11/8/22,194.0200043,195.1999969,186.75,191.3000031,191.3000031,128803400
3114,11/9/22,190.7799988,195.8899994,177.1199951,177.5899963,177.5899963,127062700
3115,11/10/22,189.8999939,191,180.0299988,190.7200012,190.7200012,132703000
3116,11/11/22,186,196.5200043,182.5899963,195.9700012,195.9700012,114403600
3117,11/14/22,192.7700043,195.7299957,186.3399963,190.9499969,190.9499969,92226600
3118,11/15/22,195.8800049,200.8200073,192.0599976,194.4199982,194.4199982,91293800
3119,11/16/22,191.5099945,192.5700073,185.6600037,186.9199982,186.9199982,66567600
3120,11/17/22,183.9600067,186.1600037,180.8999939,183.1699982,183.1699982,64336000
3121,11/18/22,185.0500031,185.1900024,176.5500031,180.1900024,180.1900024,76048900
3122,11/21/22,175.8500061,176.7700043,167.5399933,167.8699951,167.8699951,92882700
3123,11/22/22,168.6300049,170.9199982,166.1900024,169.9100037,169.9100037,78452300
3124,11/23/22,173.5700073,183.6199951,172.5,183.1999969,183.1999969,109536700
3125,11/25/22,185.0599976,185.1999969,180.6300049,182.8600006,182.8600006,50672700
3126,11/28/22,179.9600067,188.5,179,182.9199982,182.9199982,92905200
3127,11/29/22,184.9900055,186.3800049,178.75,180.8300018,180.8300018,83357100
3128,11/30/22,182.4299927,194.7599945,180.6300049,194.6999969,194.6999969,109186400
3129,12/1/22,197.0800018,198.9199982,191.8000031,194.6999969,194.6999969,80046200
3130,12/2/22,191.7799988,196.25,191.1100006,194.8600006,194.8600006,73645900
3131,12/5/22,189.4400024,191.2700043,180.5500031,182.4499969,182.4499969,93122700
3132,12/6/22,181.2200012,183.6499939,175.3300018,179.8200073,179.8200073,92150800
3133,12/7/22,175.0299988,179.3800049,172.2200012,174.0399933,174.0399933,84213300
3134,12/8/22,172.1999969,175.1999969,169.0599976,173.4400024,173.4400024,97624500
3135,12/9/22,173.8399963,182.5,173.3600006,179.0500031,179.0500031,104872300
3136,12/12/22,176.1000061,177.3699951,167.5200043,167.8200073,167.8200073,109794500
3137,12/13/22,174.8699951,175.0500031,156.9100037,160.9499969,160.9499969,175862700
3138,12/14/22,159.25,161.6199951,155.3099976,156.8000031,156.8000031,140682300
3139,12/15/22,153.4400024,160.9299927,153.2799988,157.6699982,157.6699982,122334500
3140,12/16/22,159.6399994,160.9900055,150.0399933,150.2299957,150.2299957,139032200
3141,12/19/22,154,155.25,145.8200073,149.8699951,149.8699951,139390600
3142,12/20/22,146.0500031,148.4700012,137.6600037,137.8000031,137.8000031,159563300
3143,12/21/22,139.3399963,141.2599945,135.8899994,137.5700073,137.5700073,145417400
3144,12/22/22,136,136.6300049,122.2600021,125.3499985,125.3499985,210090300
3145,12/23/22,126.3700027,128.6199951,121.0199966,123.1500015,123.1500015,166989700
3146,12/27/22,117.5,119.6699982,108.7600021,109.0999985,109.0999985,208643400
3147,12/28/22,110.3499985,116.2699966,108.2399979,112.7099991,112.7099991,221070500
3148,12/29/22,120.3899994,123.5699997,117.5,121.8199997,121.8199997,221923300
3149,12/30/22,119.9499969,124.4800034,119.75,123.1800003,123.1800003,157777300
3150,1/3/23,118.4700012,118.8000031,104.6399994,108.0999985,108.0999985,231402800
3151,1/4/23,109.1100006,114.5899963,107.5199966,113.6399994,113.6399994,180389000
3152,1/5/23,110.5100021,111.75,107.1600037,110.3399963,110.3399963,157986300
3153,1/6/23,103,114.3899994,101.8099976,113.0599976,113.0599976,220911100
3154,1/9/23,118.9599991,123.5199966,117.1100006,119.7699966,119.7699966,190284000
3155,1/10/23,121.0699997,122.7600021,114.9199982,118.8499985,118.8499985,167642500
3156,1/11/23,122.0899963,125.9499969,120.5100021,123.2200012,123.2200012,183810800
3157,1/12/23,122.5599976,124.1299973,117,123.5599976,123.5599976,169400900
3158,1/13/23,116.5500031,122.6299973,115.5999985,122.4000015,122.4000015,180714100
3159,1/17/23,125.6999969,131.6999969,125.0199966,131.4900055,131.4900055,186477000
3160,1/18/23,136.5599976,136.6799927,127.0100021,128.7799988,128.7799988,195680300
3161,1/19/23,127.2600021,129.9900055,124.3099976,127.1699982,127.1699982,170291900
3162,1/20/23,128.6799927,133.5099945,127.3499985,133.4199982,133.4199982,138858100
3163,1/23/23,135.8699951,145.3800049,134.2700043,143.75,143.75,203119200
3164,1/24/23,143,146.5,141.1000061,143.8899994,143.8899994,158699100
3165,1/25/23,141.9100037,146.4100037,138.0700073,144.4299927,144.4299927,192734300
3166,1/26/23,159.9700012,161.4199982,154.7599945,160.2700043,160.2700043,234815100
3167,1/27/23,162.4299927,180.6799927,161.1699982,177.8999939,177.8999939,306590600
3168,1/30/23,178.0500031,179.7700043,166.5,166.6600037,166.6600037,230878800
3169,1/31/23,164.5700073,174.3000031,162.7799988,173.2200012,173.2200012,196813500
3170,2/1/23,173.8899994,183.8099976,169.9299927,181.4100037,181.4100037,213806300
3171,2/2/23,187.3300018,196.75,182.6100006,188.2700043,188.2700043,217448300
3172,2/3/23,183.9499969,199,183.6900024,189.9799957,189.9799957,232662000
3173,2/6/23,193.0099945,198.1699982,189.9199982,194.7599945,194.7599945,186188100
3174,2/7/23,196.4299927,197.5,189.5500031,196.8099976,196.8099976,186010300
3175,2/8/23,196.1000061,203,194.3099976,201.2899933,201.2899933,180673600
3176,2/9/23,207.7799988,214,204.7700043,207.3200073,207.3200073,215431400
3177,2/10/23,202.2299957,206.1999969,192.8899994,196.8899994,196.8899994,204754100
3178,2/13/23,194.4199982,196.3000031,187.6100006,194.6399994,194.6399994,172475500
3179,2/14/23,191.9400024,209.8200073,189.4400024,209.25,209.25,216455700
3180,2/15/23,211.7599945,214.6600037,206.1100006,214.2400055,214.2400055,181006400
3181,2/16/23,210.7799988,217.6499939,201.8399963,202.0399933,202.0399933,229586500
3182,2/17/23,199.9900055,208.4400024,197.5,208.3099976,208.3099976,213738500
3183,2/21/23,204.9900055,209.7100067,197.2200012,197.3699951,197.3699951,180018600
3184,2/22/23,197.9299927,201.9900055,191.7799988,200.8600006,200.8600006,191828500
3185,2/23/23,203.9100037,205.1399994,196.3300018,202.0700073,202.0700073,146360000
3186,2/24/23,196.3300018,197.6699982,192.8000031,196.8800049,196.8800049,142228100
3187,2/27/23,202.0299988,209.4199982,201.2599945,207.6300049,207.6300049,161028300
3188,2/28/23,210.5899963,211.2299957,203.75,205.7100067,205.7100067,153144900
3189,3/1/23,206.2100067,207.1999969,198.5200043,202.7700043,202.7700043,156852800
3190,3/2/23,186.7400055,193.75,186.0099945,190.8999939,190.8999939,181500700
3191,3/3/23,194.8000031,200.4799957,192.8800049,197.7899933,197.7899933,154193300
3192,3/6/23,198.5399933,198.6000061,192.3000031,193.8099976,193.8099976,128100100
3193,3/7/23,191.3800049,194.1999969,186.1000061,187.7100067,187.7100067,148125800
3194,3/8/23,185.0399933,186.5,180,182,182,151897800
3195,3/9/23,180.25,185.1799927,172.5099945,172.9199982,172.9199982,170023800
3196,3/10/23,175.1300049,178.2899933,168.4400024,173.4400024,173.4400024,191488900
3197,3/13/23,167.4600067,177.3500061,163.9100037,174.4799957,174.4799957,167790300
3198,3/14/23,177.3099976,183.8000031,177.1399994,183.2599945,183.2599945,143717900
3199,3/15/23,180.8000031,182.3399963,176.0299988,180.4499969,180.4499969,145995600
3200,3/16/23,180.3699951,185.8099976,178.8399963,184.1300049,184.1300049,121136800
3201,3/17/23,184.5200043,186.2200012,177.3300018,180.1300049,180.1300049,133197100
3202,3/20/23,178.0800018,186.4400024,176.3500061,183.25,183.25,129684400
3203,3/21/23,188.2799988,198,188.0399933,197.5800018,197.5800018,153391400
3204,3/22/23,199.3000031,200.6600037,190.9499969,191.1499939,191.1499939,150376400
3205,3/23/23,195.2599945,199.3099976,188.6499939,192.2200012,192.2200012,144193900
3206,3/24/23,191.6499939,192.3600006,187.1499939,190.4100037,190.4100037,116312400
3207,3/27/23,194.4199982,197.3899994,189.9400024,191.8099976,191.8099976,120851600
3208,3/28/23,192,192.3500061,185.4299927,189.1900024,189.1900024,98654600
3209,3/29/23,193.1300049,195.2899933,189.4400024,193.8800049,193.8800049,123660000
3210,3/30/23,195.5800018,197.3300018,194.4199982,195.2799988,195.2799988,110252200
3211,3/31/23,197.5299988,207.7899933,197.1999969,207.4600067,207.4600067,170222100
3212,4/3/23,199.9100037,202.6900024,192.1999969,194.7700043,194.7700043,169545900
3213,4/4/23,197.3200073,198.7400055,190.3200073,192.5800018,192.5800018,126463800
3214,4/5/23,190.5200043,190.6799927,183.7599945,185.5200043,185.5200043,133882500
3215,4/6/23,183.0800018,186.3899994,179.7400055,185.0599976,185.0599976,123857900
3216,4/10/23,179.9400024,185.1000061,176.1100006,184.5099945,184.5099945,142154600
3217,4/11/23,186.6900024,189.1900024,185.6499939,186.7899933,186.7899933,115770900
3218,4/12/23,190.7400055,191.5800018,180.3099976,180.5399933,180.5399933,150256300
3219,4/13/23,182.9600067,186.5,180.9400024,185.8999939,185.8999939,112933000
3220,4/14/23,183.9499969,186.2799988,182.0099945,185,185,96438700
3221,4/17/23,186.3200073,189.6900024,182.6900024,187.0399933,187.0399933,116662200
3222,4/18/23,187.1499939,187.6900024,183.5800018,184.3099976,184.3099976,92067000
3223,4/19/23,179.1000061,183.5,177.6499939,180.5899963,180.5899963,125732700
3224,4/20/23,166.1699982,169.6999969,160.5599976,162.9900055,162.9900055,210970800
3225,4/21/23,164.8000031,166,161.3200073,165.0800018,165.0800018,123539000
3226,4/24/23,164.6499939,165.6499939,158.6100006,162.5500031,162.5500031,140006600
3227,4/25/23,159.8200073,163.4700012,158.75,160.6699982,160.6699982,121999300
3228,4/26/23,160.2899933,160.6699982,153.1399994,153.75,153.75,153364100
3229,4/27/23,152.6399994,160.4799957,152.3699951,160.1900024,160.1900024,127015200
3230,4/28/23,160.8999939,165,157.3200073,164.3099976,164.3099976,122515800
3231,5/1/23,163.1699982,163.2799988,158.8300018,161.8300018,161.8300018,109015000
3232,5/2/23,161.8800049,165.4900055,158.9299927,160.3099976,160.3099976,128259700
3233,5/3/23,160.0099945,165,159.9100037,160.6100006,160.6100006,119728000
3234,5/4/23,162.7100067,162.9499969,159.6499939,161.1999969,161.1999969,95108500
3235,5/5/23,163.9700012,170.7899933,163.5099945,170.0599976,170.0599976,107440900
3236,5/8/23,173.7200012,173.8000031,169.1900024,171.7899933,171.7899933,112249400
3237,5/9/23,168.9499969,169.8200073,166.5599976,169.1499939,169.1499939,88965000
3238,5/10/23,172.5500031,174.4299927,166.6799927,168.5399933,168.5399933,119840700
3239,5/11/23,168.6999969,173.5700073,166.7899933,172.0800018,172.0800018,103889900
3240,5/12/23,176.0700073,177.3800049,167.2299957,167.9799957,167.9799957,157577100
3241,5/15/23,167.6600037,169.7599945,164.5500031,166.3500061,166.3500061,105592500
3242,5/16/23,165.6499939,169.5200043,164.3500061,166.5200043,166.5200043,98288800
3243,5/17/23,168.4100037,174.5,167.1900024,173.8600006,173.8600006,125473600
3244,5/18/23,174.2200012,177.0599976,172.4499969,176.8899994,176.8899994,109520300
3245,5/19/23,177.1699982,181.9499969,176.3099976,180.1399994,180.1399994,136024200
3246,5/22/23,180.6999969,189.3200073,180.1100006,188.8699951,188.8699951,132001400
3247,5/23/23,186.1999969,192.9600067,185.2599945,185.7700043,185.7700043,156952100
3248,5/24/23,182.2299957,184.2200012,178.2200012,182.8999939,182.8999939,137605100
3249,5/25/23,186.5399933,186.7799988,180.5800018,184.4700012,184.4700012,96870700
3250,5/26/23,184.6199951,198.6000061,184.5299988,193.1699982,193.1699982,162061500
3251,5/30/23,200.1000061,204.4799957,197.5299988,201.1600037,201.1600037,128818700
3252,5/31/23,199.7799988,203.9499969,195.1199951,203.9299927,203.9299927,150711700
3253,6/1/23,202.5899963,209.8000031,199.3699951,207.5200043,207.5200043,148029900
3254,6/2/23,210.1499939,217.25,209.75,213.9700012,213.9700012,164129000
3255,6/5/23,217.8000031,221.2899933,214.5200043,217.6100006,217.6100006,151143100
3256,6/6/23,216.1399994,221.9100037,212.5299988,221.3099976,221.3099976,146911600
3257,6/7/23,228,230.8300018,223.1999969,224.5700073,224.5700073,185710800
3258,6/8/23,224.2200012,235.2299957,223.0099945,234.8600006,234.8600006,164489700
3259,6/9/23,249.0700073,252.4199982,242.0200043,244.3999939,244.3999939,199882300
3260,6/12/23,247.9400024,250.9700012,244.5899963,249.8300018,249.8300018,150337900
3261,6/13/23,253.5099945,259.6799927,251.3399963,258.7099915,258.7099915,162384300
3262,6/14/23,260.1700134,261.5700073,250.5,256.7900085,256.7900085,170575500
3263,6/15/23,248.3999939,258.9500122,247.2899933,255.8999939,255.8999939,160171200
3264,6/16/23,258.9200134,263.6000061,257.2099915,260.5400085,260.5400085,167563700
3265,6/20/23,261.5,274.75,261.1199951,274.4500122,274.4500122,165611200
3266,6/21/23,275.1300049,276.9899902,257.7799988,259.4599915,259.4599915,211797100
3267,6/22/23,250.7700043,265,248.25,264.6099854,264.6099854,166875900
3268,6/23/23,259.2900085,262.4500122,252.8000031,256.6000061,256.6000061,176584100
3269,6/26/23,250.0700073,258.3699951,240.6999969,241.0500031,241.0500031,179990600
3270,6/27/23,243.2400055,250.3899994,240.8500061,250.2100067,250.2100067,164968200
3271,6/28/23,249.6999969,259.8800049,248.8899994,256.2399902,256.2399902,159770800
3272,6/29/23,258.0299988,260.7399902,253.6100006,257.5,257.5,131283400
3273,6/30/23,260.6000061,264.4500122,259.8900146,261.769989,261.769989,112267600
3274,7/3/23,276.4899902,284.25,275.1099854,279.8200073,279.8200073,119685900
3275,7/5/23,278.8200073,283.8500061,277.6000061,282.480011,282.480011,131530900
3276,7/6/23,278.0899963,279.9700012,272.8800049,276.5400085,276.5400085,120332100
3277,7/7/23,278.4299927,280.7799988,273.769989,274.4299927,274.4299927,113602000
3278,7/10/23,276.4700012,277.519989,265.1000061,269.6099854,269.6099854,119425400
3279,7/11/23,268.6499939,270.8999939,266.3699951,269.7900085,269.7900085,91972400
3280,7/12/23,276.3299866,276.519989,271.4599915,271.9899902,271.9899902,95672100
3281,7/13/23,274.5899963,279.4500122,270.6000061,277.8999939,277.8999939,112681500
3282,7/14/23,277.0100098,285.2999878,276.3099976,281.3800049,281.3800049,119771100
3283,7/17/23,286.6300049,292.230011,283.5700073,290.3800049,290.3800049,131569600
3284,7/18/23,290.1499939,295.2600098,286.0100098,293.3399963,293.3399963,112434700
3285,7/19/23,296.0400085,299.2900085,289.519989,291.2600098,291.2600098,142355400
3286,7/20/23,279.5599976,280.9299927,261.2000122,262.8999939,262.8999939,175158300
3287,7/21/23,268,268,255.8000031,260.019989,260.019989,161050100
3288,7/24/23,255.8500061,269.8500061,254.1199951,269.0599976,269.0599976,136508500
3289,7/25/23,272.3800049,272.8999939,265,265.2799988,265.2799988,112757300
3290,7/26/23,263.25,268.0400085,261.75,264.3500061,264.3500061,95856200
3291,7/27/23,268.3099976,269.1300049,255.3000031,255.7100067,255.7100067,103697300
3292,7/28/23,259.8599854,267.25,258.230011,266.4400024,266.4400024,111446000
3293,7/31/23,267.480011,269.0799866,263.7799988,267.4299927,267.4299927,84582200
3294,8/1/23,266.2600098,266.4700012,260.25,261.0700073,261.0700073,83166000
3295,8/2/23,255.5700073,259.519989,250.4900055,254.1100006,254.1100006,101752900
3296,8/3/23,252.0399933,260.4899902,252,259.3200073,259.3200073,97569100
3297,8/4/23,260.9700012,264.769989,253.1100006,253.8600006,253.8600006,99242600
3298,8/7/23,251.4499969,253.6499939,242.7599945,251.4499969,251.4499969,111097900
3299,8/8/23,247.4499969,250.9199982,245.0099945,249.6999969,249.6999969,96642200
3300,8/9/23,250.8699951,251.1000061,241.8999939,242.1900024,242.1900024,101596300
3301,8/10/23,245.3999939,251.8000031,243,245.3399963,245.3399963,109498600
3302,8/11/23,241.7700043,243.7899933,238.0200043,242.6499939,242.6499939,98866600
3303,8/14/23,235.6999969,240.6600037,233.75,239.7599945,239.7599945,98595300
3304,8/15/23,238.7299957,240.5,232.6100006,232.9600067,232.9600067,88197600
3305,8/16/23,228.0200043,233.9700012,225.3800049,225.6000061,225.6000061,112484500
3306,8/17/23,226.0599976,226.7400055,218.8300018,219.2200012,219.2200012,120718400
3307,8/18/23,214.1199951,217.5800018,212.3600006,215.4900055,215.4900055,135813700
3308,8/21/23,221.5500031,232.1300049,220.5800018,231.2799988,231.2799988,135702700
3309,8/22/23,240.25,240.8200073,229.5500031,233.1900024,233.1900024,130597900
3310,8/23/23,229.3399963,238.9799957,229.2899933,236.8600006,236.8600006,101077600
3311,8/24/23,238.6600037,238.9199982,228.1799927,230.0399933,230.0399933,99777400
3312,8/25/23,231.3099976,239,230.3500061,238.5899963,238.5899963,106612200
3313,8/28/23,242.5800018,244.3800049,235.3500061,238.8200073,238.8200073,107673700
3314,8/29/23,238.5800018,257.480011,237.7700043,257.1799927,257.1799927,134047600
3315,8/30/23,254.1999969,260.5100098,250.5899963,256.8999939,256.8999939,121988400
3316,8/31/23,255.9799957,261.1799927,255.0500031,258.0799866,258.0799866,108861700
3317,9/1/23,257.2600098,259.0799866,242.0099945,245.0099945,245.0099945,132272500
3318,9/5/23,245,258,244.8600006,256.4899902,256.4899902,129469600
3319,9/6/23,255.1399994,255.3899994,245.0599976,251.9199982,251.9199982,116959800
3320,9/7/23,245.0700073,252.8099976,243.2700043,251.4900055,251.4900055,115312900
3321,9/8/23,251.2200012,256.519989,246.6699982,248.5,248.5,118367700
3322,9/11/23,264.269989,274.8500061,260.6099854,273.5799866,273.5799866,174667900
3323,9/12/23,270.7600098,278.3900146,266.6000061,267.480011,267.480011,135999900
3324,9/13/23,270.0700073,274.980011,268.1000061,271.2999878,271.2999878,111673700
3325,9/14/23,271.3200073,276.7099915,270.4200134,276.0400085,276.0400085,107709800
3326,9/15/23,277.5499878,278.980011,271,274.3900146,274.3900146,133422800
3327,9/18/23,271.1600037,271.4400024,263.7600098,265.2799988,265.2799988,101543300
3328,9/19/23,264.3500061,267.8500061,261.2000122,266.5,266.5,103704000
3329,9/20/23,267.0400085,273.9299927,262.4599915,262.5899963,262.5899963,122514600
3330,9/21/23,257.8500061,260.8599854,254.2100067,255.6999969,255.6999969,119531000
3331,9/22/23,257.3999939,257.7900085,244.4799957,244.8800049,244.8800049,127524100
3332,9/25/23,243.3800049,247.1000061,238.3099976,246.9900055,246.9900055,104636600
3333,9/26/23,242.9799957,249.5500031,241.6600037,244.1199951,244.1199951,101993600
3334,9/27/23,244.2599945,245.3300018,234.5800018,240.5,240.5,136597200
3335,9/28/23,240.0200043,247.5500031,238.6499939,246.3800049,246.3800049,117058900
3336,9/29/23,250,254.7700043,246.3500061,250.2200012,250.2200012,128346200
3337,10/2/23,244.8099976,254.2799988,242.6199951,251.6000061,251.6000061,123810400
3338,10/3/23,248.6100006,250.0200043,244.4499969,246.5299988,246.5299988,101985300
3339,10/4/23,248.1399994,261.8599854,247.6000061,261.1600037,261.1600037,129721600
3340,10/5/23,260,263.6000061,256.25,260.0499878,260.0499878,119159200
3341,10/6/23,253.9799957,261.6499939,250.6499939,260.5299988,260.5299988,117947000
3342,10/9/23,255.3099976,261.3599854,252.0500031,259.6700134,259.6700134,101377900
3343,10/10/23,257.75,268.9400024,257.6499939,263.6199951,263.6199951,122656000
3344,10/11/23,266.2000122,268.6000061,260.8999939,262.9899902,262.9899902,103706300
3345,10/12/23,262.9200134,265.4100037,256.6300049,258.8699951,258.8699951,111508100
3346,10/13/23,258.8999939,259.6000061,250.2200012,251.1199951,251.1199951,102073800
3347,10/16/23,250.0500031,255.3999939,248.4799957,253.9199982,253.9199982,88917200
3348,10/17/23,250.1000061,257.1799927,247.0800018,254.8500061,254.8500061,93562900
3349,10/18/23,252.6999969,254.6300049,242.0800018,242.6799927,242.6799927,125147800
3350,10/19/23,225.9499969,230.6100006,216.7799988,220.1100006,220.1100006,170772700
3351,10/20/23,217.0099945,218.8600006,210.4199982,211.9900055,211.9900055,137734000
3352,10/23/23,210,216.9799957,202.5099945,212.0800018,212.0800018,150683400
3353,10/24/23,216.5,222.0500031,214.1100006,216.5200043,216.5200043,118231100
3354,10/25/23,215.8800049,220.1000061,212.1999969,212.4199982,212.4199982,107065100
3355,10/26/23,211.3200073,214.8000031,204.8800049,205.7599945,205.7599945,115112600
3356,10/27/23,210.6000061,212.4100037,205.7700043,207.3000031,207.3000031,94881200
3357,10/30/23,209.2799988,210.8800049,194.6699982,197.3600006,197.3600006,136448200
3358,10/31/23,196.1199951,202.8000031,194.0700073,200.8399963,200.8399963,118068300
3359,11/1/23,204.0399933,205.9900055,197.8500061,205.6600037,205.6600037,121661700
3360,11/2/23,212.9700012,219.1999969,211.4499969,218.5099945,218.5099945,125987600
3361,11/3/23,221.1499939,226.3699951,218.3999939,219.9600067,219.9600067,119281000
3362,11/6/23,223.9799957,226.3200073,215,219.2700043,219.2700043,117335800
3363,11/7/23,219.9799957,223.1199951,215.7200012,222.1799927,222.1799927,116900100
3364,11/8/23,223.1499939,224.1499939,217.6399994,222.1100006,222.1100006,106584800
3365,11/9/23,219.75,220.8000031,206.6799927,209.9799957,209.9799957,142110500
3366,11/10/23,210.0299988,215.3800049,205.6900024,214.6499939,214.6499939,130994000
3367,11/13/23,215.6000061,225.3999939,211.6100006,223.7100067,223.7100067,140447600
3368,11/14/23,235.0299988,238.1399994,230.7200012,237.4100037,237.4100037,149771600
3369,11/15/23,239.2899933,246.6999969,236.4499969,242.8399963,242.8399963,150354000
3370,11/16/23,239.4900055,240.8800049,230.9600067,233.5899963,233.5899963,136816800
3371,11/17/23,232,237.3899994,226.5399933,234.3000031,234.3000031,142532800
3372,11/20/23,234.0399933,237.1000061,231.0200043,235.6000061,235.6000061,116320100
3373,11/21/23,235.0399933,243.6199951,233.3399963,241.1999969,241.1999969,122288000
3374,11/22/23,242.0399933,244.0099945,231.3999939,234.2100067,234.2100067,117950600
3375,11/24/23,233.75,238.75,232.3300018,235.4499969,235.4499969,65125200
3376,11/27/23,236.8899994,238.3300018,232.1000061,236.0800018,236.0800018,112031800
3377,11/28/23,236.6799927,247,234.0099945,246.7200012,246.7200012,148549900
3378,11/29/23,249.2100067,252.75,242.7599945,244.1399994,244.1399994,135401300
3379,11/30/23,245.1399994,245.2200012,236.9100037,240.0800018,240.0800018,132353200
3380,12/1/23,233.1399994,240.1900024,231.8999939,238.8300018,238.8300018,121173500
3381,12/4/23,235.75,239.3699951,233.2899933,235.5800018,235.5800018,104099800
3382,12/5/23,233.8699951,246.6600037,233.6999969,238.7200012,238.7200012,137971100
3383,12/6/23,242.9199982,246.5700073,239.1699982,239.3699951,239.3699951,126436200
3384,12/7/23,241.5500031,244.0800018,236.9799957,242.6399994,242.6399994,107142300
3385,12/8/23,240.2700043,245.2700043,239.2700043,243.8399963,243.8399963,102980100
3386,12/11/23,242.7400055,243.4400024,237.4499969,239.7400055,239.7400055,97913900
3387,12/12/23,238.5500031,238.9900055,233.8699951,237.0099945,237.0099945,95328300
3388,12/13/23,234.1900024,240.3000031,228.1999969,239.2899933,239.2899933,146286300
3389,12/14/23,241.2200012,253.8800049,240.7899933,251.0500031,251.0500031,160829200
3390,12/15/23,251.2100067,254.1300049,248.3000031,253.5,253.5,135720800
3391,12/18/23,253.7799988,258.7399902,251.3600006,252.0800018,252.0800018,116416500
3392,12/19/23,253.4799957,258.3399963,253.0099945,257.2200012,257.2200012,106737400
3393,12/20/23,256.4100037,259.8399963,247,247.1399994,247.1399994,125097000
3394,12/21/23,251.8999939,254.8000031,248.5500031,254.5,254.5,109594200
3395,12/22/23,256.7600098,258.2200012,251.3699951,252.5399933,252.5399933,93249800
3396,12/26/23,254.4900055,257.9700012,252.9100037,256.6099854,256.6099854,86892400
3397,12/27/23,258.3500061,263.3399963,257.519989,261.4400024,261.4400024,106494400
3398,12/28/23,263.6600037,265.1300049,252.7100067,253.1799927,253.1799927,113619900
3399,12/29/23,255.1000061,255.1900024,247.4299927,248.4799957,248.4799957,100615300
3400,1/2/24,250.0800018,251.25,244.4100037,248.4199982,248.4199982,104654200
3401,1/3/24,244.9799957,245.6799927,236.3200073,238.4499969,238.4499969,121082600
3402,1/4/24,239.25,242.6999969,237.7299957,237.9299927,237.9299927,102629300
3403,1/5/24,236.8600006,240.1199951,234.8999939,237.4900055,237.4900055,92379400
3404,1/8/24,236.1399994,241.25,235.3000031,240.4499969,240.4499969,85166600
3405,1/9/24,238.1100006,238.9600067,232.0399933,234.9600067,234.9600067,96705700
3406,1/10/24,235.1000061,235.5,231.2899933,233.9400024,233.9400024,91628500
3407,1/11/24,230.5700073,230.9299927,225.3699951,227.2200012,227.2200012,105873600
3408,1/12/24,220.0800018,225.3399963,217.1499939,218.8899994,218.8899994,122889000
3409,1/16/24,215.1000061,223.4900055,212.1799927,219.9100037,219.9100037,115355000
3410,1/17/24,214.8600006,215.6699982,212.0099945,215.5500031,215.5500031,103164400
3411,1/18/24,216.8800049,217.4499969,208.7400055,211.8800049,211.8800049,108595400
3412,1/19/24,209.9900055,213.1900024,207.5599976,212.1900024,212.1900024,102095800
3413,1/22/24,212.2599945,217.8000031,206.2700043,208.8000031,208.8000031,117952500
3414,1/23/24,211.3000031,215.6499939,207.75,209.1399994,209.1399994,106605900
3415,1/24/24,211.8800049,212.7299957,206.7700043,207.8300018,207.8300018,123369900
3416,1/25/24,189.6999969,193,180.0599976,182.6300049,182.6300049,198076800
3417,1/26/24,185.5,186.7799988,182.1000061,183.25,183.25,107343200
3418,1/29/24,185.6300049,191.4799957,183.6699982,190.9299927,190.9299927,125013100
3419,1/30/24,195.3300018,196.3600006,190.6100006,191.5899963,191.5899963,109982300
3420,1/31/24,187,193.9700012,185.8500061,187.2899933,187.2899933,103221400
3421,2/1/24,188.5,189.8800049,184.2799988,188.8600006,188.8600006,91843300
3422,2/2/24,185.0399933,188.6900024,182,187.9100037,187.9100037,110505100
3423,2/5/24,184.2599945,184.6799927,175.0099945,181.0599976,181.0599976,134294400
3424,2/6/24,177.2100067,186.4900055,177.1100006,185.1000061,185.1000061,122676000
3425,2/7/24,188.1799927,189.7899933,182.6799927,187.5800018,187.5800018,111535200
3426,2/8/24,189,191.6199951,185.5800018,189.5599976,189.5599976,83034000
3427,2/9/24,190.1799927,194.1199951,189.4799957,193.5700073,193.5700073,84476300
3428,2/12/24,192.1100006,194.7299957,187.2799988,188.1300049,188.1300049,95498600
3429,2/13/24,183.9900055,187.2599945,182.1100006,184.0200043,184.0200043,86759500
3430,2/14/24,185.3000031,188.8899994,183.3500061,188.7100067,188.7100067,81203000
3431,2/15/24,189.1600037,200.8800049,188.8600006,200.4499969,200.4499969,120831800
3432,2/16/24,202.0599976,203.1699982,197.3999939,199.9499969,199.9499969,111173600
3433,2/20/24,196.1300049,198.6000061,189.1300049,193.7599945,193.7599945,104545800
3434,2/21/24,193.3600006,199.4400024,191.9499969,194.7700043,194.7700043,103844000
3435,2/22/24,194,198.3200073,191.3600006,197.4100037,197.4100037,92739500
3436,2/23/24,195.3099976,197.5700073,191.5,191.9700012,191.9700012,78841900
3437,2/26/24,192.2899933,201.7799988,192,199.3999939,199.3999939,111747100
3438,2/27/24,204.0399933,205.6000061,198.2599945,199.7299957,199.7299957,108645400
3439,2/28/24,200.4199982,205.3000031,198.4400024,202.0399933,202.0399933,99806200
3440,2/29/24,204.1799927,205.2799988,198.4499969,201.8800049,201.8800049,85907000
3441,3/1/24,200.5200043,204.5200043,198.5,202.6399994,202.6399994,82099200
3442,3/4/24,198.7299957,199.75,186.7200012,188.1399994,188.1399994,134334900
3443,3/5/24,183.0500031,184.5899963,177.5700073,180.7400055,180.7400055,119660800
3444,3/6/24,179.9900055,181.5800018,173.6999969,176.5399933,176.5399933,107920900
3445,3/7/24,174.3500061,180.0399933,173.6999969,178.6499939,178.6499939,102129000
3446,3/8/24,181.5,182.7299957,174.6999969,175.3399963,175.3399963,85315300
3447,3/11/24,175.4499969,182.8699951,174.8000031,177.7700043,177.7700043,85391500
3448,3/12/24,177.7700043,179.4299927,172.4100037,177.5399933,177.5399933,87391700
3449,3/13/24,173.0500031,176.0500031,169.1499939,169.4799957,169.4799957,106524500
3450,3/14/24,167.7700043,171.1699982,160.5099945,162.5,162.5,126325700
3451,3/15/24,163.1600037,165.1799927,160.7599945,163.5700073,163.5700073,96971900
3452,3/18/24,170.0200043,174.7200012,165.8999939,173.8000031,173.8000031,108214400
3453,3/19/24,172.3600006,172.8200073,167.4199982,171.3200073,171.3200073,77271400
3454,3/20/24,173,176.25,170.8200073,175.6600037,175.6600037,83846700
3455,3/21/24,176.3899994,178.1799927,171.8000031,172.8200073,172.8200073,73178000
3456,3/22/24,166.6900024,171.1999969,166.3000031,170.8300018,170.8300018,75454700
3457,3/25/24,168.7599945,175.2400055,168.7299957,172.6300049,172.6300049,74228600
3458,3/26/24,178.5800018,184.25,177.3800049,177.6699982,177.6699982,113186200
3459,3/27/24,181.4100037,181.9100037,176,179.8300018,179.8300018,81804000
3460,3/28/24,177.4499969,179.5700073,175.3000031,175.7899933,175.7899933,77654800
3461,4/1/24,176.1699982,176.75,170.2100067,175.2200012,175.2200012,81562100
3462,4/2/24,164.75,167.6900024,163.4299927,166.6300049,166.6300049,116650600
3463,4/3/24,164.0200043,168.8200073,163.2799988,168.3800049,168.3800049,82950100
3464,4/4/24,170.0700073,177.1900024,168.0099945,171.1100006,171.1100006,123162000
3465,4/5/24,169.0800018,170.8600006,160.5099945,164.8999939,164.8999939,141250700
3466,4/8/24,169.3399963,174.5,167.7899933,172.9799957,172.9799957,104423300
3467,4/9/24,172.9100037,179.2200012,171.9199982,176.8800049,176.8800049,103232700
3468,4/10/24,173.0399933,174.9299927,170.0099945,171.7599945,171.7599945,84532400
3469,4/11/24,172.5500031,175.8800049,168.5099945,174.6000061,174.6000061,94516000
3470,4/12/24,172.3399963,173.8099976,170.3600006,171.0500031,171.0500031,64506600
3471,4/15/24,170.2400055,170.6900024,161.3800049,161.4799957,161.4799957,100245300
3472,4/16/24,156.7400055,158.1900024,153.75,157.1100006,157.1100006,97000000
3473,4/17/24,157.6399994,158.3300018,153.7799988,155.4499969,155.4499969,82439700
3474,4/18/24,151.25,152.1999969,148.6999969,149.9299927,149.9299927,96098800
3475,4/19/24,148.9700012,150.9400024,146.2200012,147.0500031,147.0500031,86005100
3476,4/22/24,140.5599976,144.4400024,138.8000031,142.0500031,142.0500031,107097600
3477,4/23/24,143.3300018,147.2599945,141.1100006,144.6799927,144.6799927,124545100
3478,4/24/24,162.8399963,167.9700012,157.5099945,162.1300049,162.1300049,181178000
3479,4/25/24,158.9600067,170.8800049,158.3600006,170.1799927,170.1799927,126427500
3480,4/26/24,168.8500061,172.1199951,166.3699951,168.2899933,168.2899933,109815700
3481,4/29/24,188.4199982,198.8699951,184.5399933,194.0500031,194.0500031,243869700
3482,4/30/24,186.9799957,190.9499969,182.8399963,183.2799988,183.2799988,127031800
3483,5/1/24,182,185.8600006,179.0099945,179.9900055,179.9900055,92829700
3484,5/2/24,182.8600006,184.6000061,176.0200043,180.0099945,180.0099945,89148000
3485,5/3/24,182.1000061,184.7799988,178.4199982,181.1900024,181.1900024,75491500
3486,5/6/24,183.8000031,187.5599976,182.1999969,184.7599945,184.7599945,84390300
3487,5/7/24,182.3999939,183.2599945,177.3999939,177.8099976,177.8099976,75045900
3488,5/8/24,171.5899963,176.0599976,170.1499939,174.7200012,174.7200012,79969500
3489,5/9/24,175.0099945,175.6199951,171.3699951,171.9700012,171.9700012,65950300
3490,5/10/24,173.0500031,173.0599976,167.75,168.4700012,168.4700012,72627200
3491,5/13/24,170,175.3999939,169,171.8899994,171.8899994,67018900
3492,5/14/24,174.5,179.4900055,174.0700073,177.5500031,177.5500031,86407400
3493,5/15/24,179.8999939,180,173.1100006,173.9900055,173.9900055,79663000
3494,5/16/24,174.1000061,175.7899933,171.4299927,174.8399963,174.8399963,59812200
3495,5/17/24,173.5500031,179.6300049,172.75,177.4600067,177.4600067,77445800
3496,5/20/24,177.5599976,177.75,173.5200043,174.9499969,174.9499969,61727400
3497,5/21/24,175.5099945,186.8800049,174.7100067,186.6000061,186.6000061,115266500
3498,5/22/24,182.8500061,183.8000031,178.1199951,180.1100006,180.1100006,88313500
3499,5/23/24,181.8000031,181.8999939,173.2599945,173.7400055,173.7400055,71975500
3500,5/24/24,174.8399963,180.0800018,173.7299957,179.2400055,179.2400055,65479700
3501,5/28/24,176.3999939,178.25,173.1600037,176.75,176.75,59736600
3502,5/29/24,174.1900024,178.1499939,173.9299927,176.1900024,176.1900024,54782600
3503,5/30/24,178.5800018,182.6699982,175.3800049,178.7899933,178.7899933,77784800
3504,5/31/24,178.5,180.3200073,173.8200073,178.0800018,178.0800018,67314600
3505,6/3/24,178.1300049,182.6399994,174.4900055,176.2899933,176.2899933,68568900
3506,6/4/24,174.7799988,177.7599945,174,174.7700043,174.7700043,60056300
3507,6/5/24,175.3500061,176.1499939,172.1300049,175,175,57953800
3508,6/6/24,174.6000061,179.7299957,172.7299957,177.9400024,177.9400024,69887000
3509,6/7/24,176.1300049,179.3500061,175.5800018,177.4799957,177.4799957,56244900
3510,6/10/24,176.0599976,178.5700073,173.1699982,173.7899933,173.7899933,50869700
3511,6/11/24,173.9199982,174.75,167.4100037,170.6600037,170.6600037,64761900
3512,6/12/24,171.1199951,180.5500031,169.8000031,177.2899933,177.2899933,90389400
3513,6/13/24,188.3899994,191.0800018,181.2299957,182.4700012,182.4700012,118984100
3514,6/14/24,185.8000031,186,176.9199982,178.0099945,178.0099945,82038200
3515,6/17/24,177.9199982,188.8099976,177,187.4400024,187.4400024,109786100
3516,6/18/24,186.5599976,187.1999969,182.3699951,184.8600006,184.8600006,68982300
3517,6/20/24,184.6799927,185.2100067,179.6600037,181.5700073,181.5700073,55893100
3518,6/21/24,182.3000031,183.9499969,180.6900024,183.0099945,183.0099945,63029500
3519,6/24/24,184.9700012,188.8000031,182.5500031,182.5800018,182.5800018,61992100
3520,6/25/24,184.3999939,187.9700012,182.0099945,187.3500061,187.3500061,63678300
3521,6/26/24,186.5399933,197.7599945,186.3600006,196.3699951,196.3699951,95737100
3522,6/27/24,195.1699982,198.7200012,194.0500031,197.4199982,197.4199982,72746500
3523,6/28/24,199.5500031,203.1999969,195.2599945,197.8800049,197.8800049,95438100
3524,7/1/24,201.0200043,213.2299957,200.8500061,209.8600006,209.8600006,135691400
3525,7/2/24,218.8899994,231.3000031,218.0599976,231.2599945,231.2599945,205047900
3526,7/3/24,234.5599976,248.3500061,234.25,246.3899994,246.3899994,166561500
3527,7/5/24,249.8099976,252.3699951,242.4600067,251.5200043,251.5200043,154501200
3528,7/8/24,247.7100067,259.4400024,244.5700073,252.9400024,252.9400024,157219600
3529,7/9/24,251,265.6099854,250.3000031,262.3299866,262.3299866,160210900
3530,7/10/24,262.7999878,267.5899963,257.8599854,263.2600098,263.2600098,128519400
3531,7/11/24,263.2999878,271,239.6499939,241.0299988,241.0299988,221707300
3532,7/12/24,235.8000031,251.8399963,233.0899963,248.2299957,248.2299957,155955800
3533,7/15/24,255.9700012,265.6000061,251.7299957,252.6399994,252.6399994,146912900
3534,7/16/24,255.3099976,258.6199951,245.8000031,256.5599976,256.5599976,126332500
3535,7/17/24,252.7299957,258.4700012,246.1799927,248.5,248.5,115584800
3536,7/18/24,251.0899963,257.1400146,247.1999969,249.2299957,249.2299957,110869000
3537,7/19/24,247.7899933,249.4400024,236.8300018,239.1999969,239.1999969,87403900
3538,7/22/24,244.2100067,253.2100067,243.75,251.5099945,251.5099945,101225400
3539,7/23/24,253.6000061,255.7599945,245.6300049,246.3800049,246.3800049,111928200
3540,7/24/24,225.4199982,225.9900055,214.7100067,215.9900055,215.9900055,167942900
3541,7/25/24,216.8000031,226,216.2299957,220.25,220.25,100636500
3542,7/26/24,221.1900024,222.2799988,215.3300018,219.8000031,219.8000031,94604100
3543,7/29/24,224.8999939,234.2700043,224.6999969,232.1000061,232.1000061,129201800
3544,7/30/24,232.25,232.4100037,220,222.6199951,222.6199951,100560300
3545,7/31/24,227.8999939,234.6799927,226.7899933,232.0700073,232.0700073,67497000
3546,8/1/24,227.6900024,231.8699951,214.3300018,216.8600006,216.8600006,83861900
3547,8/2/24,214.8800049,216.1300049,205.7799988,207.6699982,207.6699982,82880100
3548,8/5/24,185.2200012,203.8800049,182,198.8800049,198.8800049,100308800
3549,8/6/24,200.75,202.8999939,192.6699982,200.6399994,200.6399994,73783900
3550,8/7/24,200.7700043,203.4900055,191.4799957,191.7599945,191.7599945,71159800
3551,8/8/24,195.6999969,200.6999969,192.0399933,198.8399963,198.8399963,65033900
3552,8/9/24,197.0500031,200.8800049,195.1100006,200,200,58648300
3553,8/12/24,199.0200043,199.2599945,194.6699982,197.4900055,197.4900055,64044900
3554,8/13/24,198.4700012,208.4900055,197.0599976,207.8300018,207.8300018,76247400
3555,8/14/24,207.3899994,208.4400024,198.75,201.3800049,201.3800049,70250000
3556,8/15/24,205.0200043,215.8800049,204.8200073,214.1399994,214.1399994,89848500
3557,8/16/24,211.1499939,219.8000031,210.8000031,216.1199951,216.1199951,88765100
3558,8/19/24,217.0700073,222.9799957,214.0899963,222.7200012,222.7200012,76435200
3559,8/20/24,224.8800049,228.2200012,219.5599976,221.1000061,221.1000061,74001200
3560,8/21/24,222.6699982,224.6600037,218.8600006,223.2700043,223.2700043,70146000
3561,8/22/24,223.8200073,224.8000031,210.3200073,210.6600037,210.6600037,79514500
3562,8/23/24,214.4600067,221.4799957,214.2100067,220.3200073,220.3200073,81525200
3563,8/26/24,218.75,219.0899963,211.0099945,213.2100067,213.2100067,59301200
3564,8/27/24,213.25,215.6600037,206.9400024,209.2100067,209.2100067,62821400
3565,8/28/24,209.7200012,211.8399963,202.5899963,205.75,205.75,64116400
3566,8/29/24,209.8000031,214.8899994,205.9700012,206.2799988,206.2799988,62308800
3567,8/30/24,208.6300049,214.5700073,207.0299988,214.1100006,214.1100006,63370600
3568,9/3/24,215.2599945,219.8999939,209.6399994,210.6000061,210.6000061,76714200
3569,9/4/24,210.5899963,222.2200012,210.5700073,219.4100037,219.4100037,80651800
3570,9/5/24,223.4900055,235,222.25,230.1699982,230.1699982,119355000
3571,9/6/24,232.6000061,233.6000061,210.5099945,210.7299957,210.7299957,112177000
3572,9/9/24,216.1999969,219.8699951,213.6699982,216.2700043,216.2700043,67443500
3573,9/10/24,220.0700073,226.3999939,218.6399994,226.1699982,226.1699982,78891100
3574,9/11/24,224.5500031,228.4700012,216.8000031,228.1300049,228.1300049,83548600
3575,9/12/24,224.6600037,231.4499969,223.8300018,229.8099976,229.8099976,72020000
3576,9/13/24,228,232.6699982,226.3200073,230.2899933,230.2899933,59515100
3577,9/16/24,229.3000031,229.9600067,223.5299988,226.7799988,226.7799988,54323000
3578,9/17/24,229.4499969,234.5700073,226.5500031,227.8699951,227.8699951,66761600
3579,9/18/24,230.0899963,235.6799927,226.8800049,227.1999969,227.1999969,78010200
3580,9/19/24,234,244.2400055,232.1300049,243.9199982,243.9199982,102694600
3581,9/20/24,241.5200043,243.9900055,235.9199982,238.25,238.25,99879100
3582,9/23/24,242.6100006,250,241.9199982,250,250,86927200
3583,9/24/24,254.0800018,257.1900024,249.0500031,254.2700043,254.2700043,88491000
3584,9/25/24,252.5399933,257.0499878,252.2799988,257.019989,257.019989,65034300
3585,9/26/24,260.6000061,261.75,251.5299988,254.2200012,254.2200012,67142200
3586,9/27/24,257.3800049,260.7000122,254.1199951,260.4599915,260.4599915,70988100
3587,9/30/24,259.0400085,264.8599854,255.7700043,261.6300049,261.6300049,80705700
3588,10/1/24,262.6700134,263.980011,248.5299988,258.019989,258.019989,87397600
3589,10/2/24,247.5500031,251.1600037,241.5,249.0200043,249.0200043,93983900
3590,10/3/24,244.4799957,249.7899933,237.8099976,240.6600037,240.6600037,80729200
3591,10/4/24,246.6900024,250.9600067,244.5800018,250.0800018,250.0800018,86573200
3592,10/7/24,249,249.8300018,240.6999969,240.8300018,240.8300018,68113300
3593,10/8/24,243.5599976,246.2100067,240.5599976,244.5,244.5,56303200
3594,10/9/24,243.8200073,247.4299927,239.5099945,241.0500031,241.0500031,66289500
3595,10/10/24,241.8099976,242.7899933,232.3399963,238.7700043,238.7700043,83087100
3596,10/11/24,220.1300049,223.3399963,214.3800049,217.8000031,217.8000031,142628900
3597,10/14/24,220.1300049,221.9100037,213.7400055,219.1600037,219.1600037,86291900
3598,10/15/24,220.0099945,224.2599945,217.1199951,219.5700073,219.5700073,62988800
3599,10/16/24,221.3999939,222.8200073,218.9299927,221.3300018,221.3300018,49632800
3600,10/17/24,221.5899963,222.0800018,217.8999939,220.8899994,220.8899994,50791800
3601,10/18/24,220.7100067,222.2799988,219.2299957,220.6999969,220.6999969,49611900
3602,10/21/24,218.8999939,220.4799957,215.7299957,218.8500061,218.8500061,47329000
3603,10/22/24,217.3099976,218.2200012,215.2599945,217.9700012,217.9700012,43268700
3604,10/23/24,217.1300049,218.7200012,212.1100006,213.6499939,213.6499939,80938900
3605,10/24/24,244.6799927,262.1199951,242.6499939,260.480011,260.480011,204491900
3606,10/25/24,256.0100098,269.4899902,255.3200073,269.1900024,269.1900024,161611900
3607,10/28/24,270,273.5400085,262.2399902,262.5100098,262.5100098,107653600
3608,10/29/24,264.5100098,264.980011,255.5099945,259.519989,259.519989,80521800
3609,10/30/24,258.0400085,263.3500061,255.8200073,257.5499878,257.5499878,53993600
3610,10/31/24,257.9899902,259.75,249.25,249.8500061,249.8500061,66575300
3611,11/1/24,252.0399933,254,246.6300049,248.9799957,248.9799957,57544800
3612,11/4/24,244.5599976,248.8999939,238.8800049,242.8399963,242.8399963,68802400
3613,11/5/24,247.3399963,255.2799988,246.2100067,251.4400024,251.4400024,69282500
3614,11/6/24,284.6700134,289.5899963,275.6199951,288.5299988,288.5299988,165228700
3615,11/7/24,288.8900146,299.75,285.519989,296.9100037,296.9100037,117309200
3616,11/8/24,299.1400146,328.7099915,297.6600037,321.2200012,321.2200012,204782800
3617,11/11/24,346.2999878,358.6400146,336,350,350,210521600
3618,11/12/24,342.7399902,345.8399963,323.3099976,328.4899902,328.4899902,155726000
3619,11/13/24,335.8500061,344.6000061,322.5,330.2399902,330.2399902,125405600
3620,11/14/24,327.6900024,329.980011,310.3699951,311.1799927,311.1799927,120726100
3621,11/15/24,310.5700073,324.6799927,309.2200012,320.7200012,320.7200012,114440300
3622,11/18/24,340.730011,348.5499878,330.0100098,338.7399902,338.7399902,126547500
3623,11/19/24,335.7600098,347.3800049,332.75,346,346,88852500
3624,11/20/24,345,346.6000061,334.2999878,342.0299988,342.0299988,66340700
3625,11/21/24,343.8099976,347.9899902,335.2799988,339.6400146,339.6400146,58011700
3626,11/22/24,341.0899963,361.5299988,337.7000122,352.5599976,352.5599976,89140700
3627,11/25/24,360.1400146,361.9299927,338.2000122,338.5899963,338.5899963,95890900
3628,11/26/24,341,346.9599915,335.6600037,338.230011,338.230011,62295900
3629,11/27/24,341.7999878,342.5499878,326.5899963,332.8900146,332.8900146,57896400
3630,11/29/24,336.0799866,345.4500122,334.6499939,345.1600037,345.1600037,37167600
3631,12/2/24,352.3800049,360,351.1499939,357.0899963,357.0899963,77986500
3632,12/3/24,351.7999878,355.6900024,348.2000122,351.4200134,351.4200134,58267200
3633,12/4/24,353,358.1000061,348.6000061,357.9299927,357.9299927,50810900
3634,12/5/24,359.8699951,375.4299927,359.5,369.4899902,369.4899902,81403600
3635,12/6/24,377.4200134,389.4899902,370.7999878,389.2200012,389.2200012,81455800
3636,12/9/24,397.6099854,404.7999878,378.0100098,389.7900085,389.7900085,96359200