├── BiLstm&LSTM.ipynb
├── CONTRIBUTING.md
├── Date
    ├── AAPL.csv
    ├── Readme.md
    └── stock.csv
├── LICENSE
├── Neuralprophet&EDA.ipynb
└── README.md


/CONTRIBUTING.md:
--------------------------------------------------------------------------------
1 | # Welcome to GitHub docs contributing guide
2 | **Working on your first Pull Request?** You can learn how from this *free* series [How to Contribute to an Open Source Project on GitHub](https://kcd.im/pull-request)
3 | 
4 | # [This notebook is generated for the article: Univariate Time Series With Stacked LSTM, BiLSTM, and NeuralProphet.](https://pub.towardsai.net/univariate-time-series-with-stacked-lstm-bilstm-and-neuralprophet-c8d6a11a9665)
5 | 


--------------------------------------------------------------------------------
/Date/AAPL.csv:
--------------------------------------------------------------------------------
   1 | Date,Open,High,Low,Close,Adj Close,Volume
   2 | 2010-01-04,7.622500,7.660714,7.585000,7.643214,6.562589,493729600
   3 | 2010-01-05,7.664286,7.699643,7.616071,7.656429,6.573936,601904800
   4 | 2010-01-06,7.656429,7.686786,7.526786,7.534643,6.469368,552160000
   5 | 2010-01-07,7.562500,7.571429,7.466071,7.520714,6.457407,477131200
   6 | 2010-01-08,7.510714,7.571429,7.466429,7.570714,6.500340,447610800
   7 | 2010-01-11,7.600000,7.607143,7.444643,7.503929,6.442997,462229600
   8 | 2010-01-12,7.471071,7.491786,7.372143,7.418571,6.369708,594459600
   9 | 2010-01-13,7.423929,7.533214,7.289286,7.523214,6.459555,605892000
  10 | 2010-01-14,7.503929,7.516429,7.465000,7.479643,6.422143,432894000
  11 | 2010-01-15,7.533214,7.557143,7.352500,7.354643,6.314817,594067600
  12 | 2010-01-19,7.440357,7.685357,7.401429,7.680000,6.594174,730007600
  13 | 2010-01-20,7.675357,7.698214,7.482143,7.561786,6.492674,612152800
  14 | 2010-01-21,7.574286,7.618214,7.400357,7.431071,6.380440,608154400
  15 | 2010-01-22,7.385000,7.410714,7.041429,7.062500,6.063978,881767600
  16 | 2010-01-25,7.232500,7.310714,7.149643,7.252500,6.227116,1065699600
  17 | 2010-01-26,7.355357,7.632500,7.235000,7.355000,6.315124,1867110000
  18 | 2010-01-27,7.387500,7.520714,7.126071,7.424286,6.374614,1722568400
  19 | 2010-01-28,7.318929,7.339286,7.096429,7.117500,6.111203,1173502400
  20 | 2010-01-29,7.181429,7.221429,6.794643,6.859286,5.889494,1245952400
  21 | 2010-02-01,6.870357,7.000000,6.832143,6.954643,5.971371,749876400
  22 | 2010-02-02,6.996786,7.011429,6.906429,6.995000,6.006021,698342400
  23 | 2010-02-03,6.970357,7.150000,6.943571,7.115357,6.109363,615328000
  24 | 2010-02-04,7.026071,7.084643,6.841786,6.858929,5.889190,757652000
  25 | 2010-02-05,6.879643,7.000000,6.816071,6.980714,5.993754,850306800
  26 | 2010-02-08,6.988929,7.067143,6.928571,6.932857,5.952665,478270800
  27 | 2010-02-09,7.015000,7.053571,6.955357,7.006786,6.016140,632886800
  28 | 2010-02-10,6.996071,7.021429,6.937857,6.968571,5.983330,370361600
  29 | 2010-02-11,6.960000,7.133929,6.930714,7.095357,6.092189,550345600
  30 | 2010-02-12,7.075357,7.201429,6.982143,7.156429,6.144628,655468800
  31 | 2010-02-16,7.212143,7.274643,7.197143,7.264286,6.237234,543737600
  32 | 2010-02-17,7.292500,7.296786,7.173571,7.233929,6.211169,436396800
  33 | 2010-02-18,7.201071,7.281786,7.175714,7.247500,6.222822,422825200
  34 | 2010-02-19,7.209286,7.257143,7.182500,7.202500,6.184185,415469600
  35 | 2010-02-22,7.226429,7.232143,7.113929,7.157857,6.145854,390563600
  36 | 2010-02-23,7.142857,7.190357,6.989643,7.037857,6.042820,575094800
  37 | 2010-02-24,7.079643,7.194286,7.065714,7.166429,6.153214,460566400
  38 | 2010-02-25,7.049286,7.245000,7.031786,7.214286,6.194304,665126000
  39 | 2010-02-26,7.227857,7.327500,7.214286,7.307857,6.274645,507460800
  40 | 2010-03-01,7.348214,7.482143,7.337500,7.463929,6.408653,550093600
  41 | 2010-03-02,7.497500,7.529643,7.419286,7.458929,6.404358,566546400
  42 | 2010-03-03,7.462143,7.495357,7.426429,7.476071,6.419076,372052800
  43 | 2010-03-04,7.474286,7.532857,7.451071,7.525357,6.461395,366041200
  44 | 2010-03-05,7.676429,7.846429,7.665357,7.819643,6.714075,899620400
  45 | 2010-03-08,7.857500,7.860357,7.794643,7.824286,6.718060,429889600
  46 | 2010-03-09,7.796786,8.035714,7.781786,7.965000,6.838881,920259200
  47 | 2010-03-10,7.993929,8.052857,7.971429,8.030000,6.894690,596218000
  48 | 2010-03-11,7.996786,8.053571,7.975714,8.053571,6.914927,405700400
  49 | 2010-03-12,8.120357,8.133214,8.062500,8.092857,6.948660,416323600
  50 | 2010-03-15,8.049286,8.053571,7.866071,7.994286,6.864026,493502800
  51 | 2010-03-16,8.006429,8.035000,7.946786,8.016071,6.882729,446908000
  52 | 2010-03-17,8.032143,8.087500,7.973929,8.004286,6.872612,450956800
  53 | 2010-03-18,8.003571,8.035714,7.950357,8.023214,6.888865,342109600
  54 | 2010-03-19,8.028214,8.044286,7.901071,7.937500,6.815267,559445600
  55 | 2010-03-22,7.873929,8.071429,7.862500,8.026786,6.891929,456419600
  56 | 2010-03-23,8.058571,8.170714,8.003571,8.155714,7.002631,602431200
  57 | 2010-03-24,8.130000,8.221429,8.125357,8.191786,7.033603,597780400
  58 | 2010-03-25,8.247143,8.248929,8.080357,8.094643,6.950192,542284400
  59 | 2010-03-26,8.176786,8.283929,8.162500,8.246429,7.080518,640875200
  60 | 2010-03-29,8.321429,8.352500,8.272143,8.299643,7.126209,540744400
  61 | 2010-03-30,8.450000,8.481429,8.366071,8.423214,7.232309,527310000
  62 | 2010-03-31,8.410357,8.450357,8.373571,8.392857,7.206244,430659600
  63 | 2010-04-01,8.478929,8.526071,8.312500,8.427500,7.235989,603145200
  64 | 2010-04-05,8.392143,8.518214,8.384643,8.517500,7.313263,684507600
  65 | 2010-04-06,8.507143,8.580000,8.464286,8.555000,7.345464,447017200
  66 | 2010-04-07,8.555357,8.640000,8.523571,8.592857,7.377968,628502000
  67 | 2010-04-08,8.587143,8.626429,8.501429,8.569643,7.358037,572989200
  68 | 2010-04-09,8.622500,8.638929,8.587857,8.635357,7.414457,334182800
  69 | 2010-04-12,8.650000,8.681071,8.636071,8.653214,7.429792,333026400
  70 | 2010-04-13,8.637857,8.671429,8.611071,8.658214,7.434085,306210800
  71 | 2010-04-14,8.760000,8.778929,8.716786,8.774643,7.534053,404076400
  72 | 2010-04-15,8.777857,8.893929,8.768214,8.890000,7.633099,376784800
  73 | 2010-04-16,8.877500,8.969286,8.733929,8.835714,7.586488,750545600
  74 | 2010-04-19,8.822500,8.853214,8.634643,8.823929,7.576370,566924400
  75 | 2010-04-20,8.876429,8.901786,8.677143,8.735357,7.500320,738326400
  76 | 2010-04-21,9.242857,9.294643,9.133214,9.257857,7.948948,982391200
  77 | 2010-04-22,9.222857,9.526786,9.150000,9.516786,8.171266,793424800
  78 | 2010-04-23,9.571071,9.720714,9.535714,9.672500,8.304967,796955600
  79 | 2010-04-26,9.710000,9.730714,9.578214,9.625000,8.264182,479068800
  80 | 2010-04-27,9.545357,9.565714,9.304286,9.358571,8.035423,709343600
  81 | 2010-04-28,9.401786,9.428571,9.157500,9.342857,8.021932,758402400
  82 | 2010-04-29,9.393571,9.642857,9.357500,9.594286,8.237813,558840800
  83 | 2010-04-30,9.618214,9.663214,9.321429,9.324643,8.006289,542463600
  84 | 2010-05-03,9.422857,9.567143,9.388571,9.512500,8.167588,454342000
  85 | 2010-05-04,9.388929,9.403214,9.169643,9.238571,7.932391,723819600
  86 | 2010-05-05,9.036786,9.219286,8.883214,9.142500,7.849900,883103200
  87 | 2010-05-06,9.065357,9.223214,7.116071,8.794643,7.551224,1285860800
  88 | 2010-05-07,8.703929,8.806071,8.043214,8.423571,7.232615,1676018400
  89 | 2010-05-10,8.937500,9.094643,8.876071,9.071071,7.788570,984306400
  90 | 2010-05-11,8.994286,9.281786,8.946429,9.161429,7.866154,848906800
  91 | 2010-05-12,9.258571,9.397500,9.239286,9.360357,8.036957,654379600
  92 | 2010-05-13,9.400714,9.464286,9.157143,9.227143,7.922578,599712400
  93 | 2010-05-14,9.112857,9.160000,8.910714,9.065000,7.783359,759362800
  94 | 2010-05-17,9.096429,9.149286,8.846786,9.079286,7.795623,762834800
  95 | 2010-05-18,9.177857,9.233929,8.937857,9.012857,7.738589,782678400
  96 | 2010-05-19,8.910714,9.032857,8.744643,8.869286,7.615312,1025726800
  97 | 2010-05-20,8.638571,8.708929,8.436071,8.491429,7.290880,1282915200
  98 | 2010-05-21,8.315000,8.732143,8.262500,8.654286,7.430710,1223891200
  99 | 2010-05-24,8.831429,8.960714,8.795000,8.812857,7.566863,754238800
 100 | 2010-05-25,8.548214,8.812857,8.470000,8.757857,7.519641,1048006400
 101 | 2010-05-26,8.931429,9.004643,8.705357,8.718214,7.485603,850654000
 102 | 2010-05-27,8.950000,9.067500,8.896786,9.048214,7.768944,666282400
 103 | 2010-05-28,9.263929,9.264286,9.048214,9.174286,7.877193,815614800
 104 | 2010-06-01,9.274643,9.497857,9.248571,9.315357,7.998319,876472800
 105 | 2010-06-02,9.447857,9.457143,9.297500,9.426786,8.093991,688548000
 106 | 2010-06-03,9.470714,9.483929,9.300357,9.397143,8.068540,650106800
 107 | 2010-06-04,9.221786,9.353571,9.093929,9.141429,7.848981,758304400
 108 | 2010-06-07,9.224643,9.255357,8.948214,8.962143,7.695046,886942000
 109 | 2010-06-08,9.044286,9.064286,8.773214,8.904643,7.645673,1000770400
 110 | 2010-06-09,8.981071,8.996429,8.660357,8.685714,7.457695,854630000
 111 | 2010-06-10,8.744286,8.963571,8.650000,8.946786,7.681857,776356000
 112 | 2010-06-11,8.865357,9.066429,8.834643,9.053929,7.773853,545759200
 113 | 2010-06-14,9.141429,9.255357,9.071786,9.081429,7.797463,602960400
 114 | 2010-06-15,9.130000,9.280357,9.125000,9.274643,7.963361,585074000
 115 | 2010-06-16,9.325000,9.562500,9.308214,9.544643,8.195189,783678000
 116 | 2010-06-17,9.664286,9.746429,9.625000,9.709643,8.336859,872855200
 117 | 2010-06-18,9.723214,9.821429,9.693571,9.788214,8.404320,784621600
 118 | 2010-06-21,9.917500,9.964643,9.597500,9.648929,8.284730,776490400
 119 | 2010-06-22,9.720000,9.856071,9.696429,9.780357,8.397575,717262000
 120 | 2010-06-23,9.806429,9.809286,9.567857,9.677500,8.309262,768457200
 121 | 2010-06-24,9.678571,9.757143,9.575000,9.607143,8.248852,714277200
 122 | 2010-06-25,9.645000,9.652500,9.493214,9.525000,8.178320,549942400
 123 | 2010-06-28,9.533214,9.633929,9.447143,9.582143,8.227386,584948000
 124 | 2010-06-29,9.432857,9.442500,9.082143,9.148929,7.855419,1133344800
 125 | 2010-06-30,9.168214,9.213214,8.928929,8.983214,7.713134,739452000
 126 | 2010-07-01,9.082143,9.100000,8.686429,8.874286,7.619606,1022896000
 127 | 2010-07-02,8.946071,8.961786,8.685714,8.819286,7.572386,693842800
 128 | 2010-07-06,8.964286,9.028571,8.791429,8.879643,7.624207,615235600
 129 | 2010-07-07,8.946071,9.241786,8.919643,9.238214,7.932080,654556000
 130 | 2010-07-08,9.374286,9.389286,9.103214,9.217500,7.914299,738144400
 131 | 2010-07-09,9.174643,9.282143,9.112857,9.272143,7.961214,433322400
 132 | 2010-07-12,9.233214,9.351786,9.102143,9.188929,7.889767,562878400
 133 | 2010-07-13,9.154286,9.157143,8.801071,8.992857,7.721412,1190924000
 134 | 2010-07-14,8.906429,9.135714,8.892857,9.026071,7.749934,812047600
 135 | 2010-07-15,8.865357,9.177500,8.832143,8.980357,7.710681,824866000
 136 | 2010-07-16,9.042143,9.106071,8.871786,8.925000,7.663153,1039858400
 137 | 2010-07-19,8.924286,8.924286,8.557143,8.770714,7.530680,1024478000
 138 | 2010-07-20,8.675000,9.032143,8.571786,8.996071,7.724175,1074950800
 139 | 2010-07-21,9.467500,9.469643,9.071429,9.080000,7.796236,1185671200
 140 | 2010-07-22,9.202857,9.285714,9.118214,9.250714,7.942815,645318800
 141 | 2010-07-23,9.181786,9.299286,9.152857,9.283571,7.971029,533388800
 142 | 2010-07-26,9.285714,9.289286,9.203929,9.260000,7.950789,420551600
 143 | 2010-07-27,9.316786,9.457143,9.296429,9.431429,8.097980,584771600
 144 | 2010-07-28,9.416786,9.499643,9.294643,9.320000,8.002304,519985200
 145 | 2010-07-29,9.311071,9.380357,9.146429,9.218214,7.914910,643806800
 146 | 2010-07-30,9.138929,9.275000,9.103571,9.187500,7.888538,448210000
 147 | 2010-08-02,9.301429,9.378214,9.272143,9.351786,8.029597,428055600
 148 | 2010-08-03,9.321786,9.402143,9.265000,9.354643,8.032052,417653600
 149 | 2010-08-04,9.387143,9.438571,9.296786,9.392143,8.064246,420375200
 150 | 2010-08-05,9.347500,9.399286,9.305357,9.346429,8.024995,289097200
 151 | 2010-08-06,9.277857,9.338929,9.201071,9.288929,7.975626,444897600
 152 | 2010-08-09,9.338571,9.362500,9.270357,9.348214,8.026533,303128000
 153 | 2010-08-10,9.280357,9.301786,9.198214,9.264643,7.954777,451920000
 154 | 2010-08-11,9.121429,9.131786,8.921786,8.935357,7.672045,620054400
 155 | 2010-08-12,8.810357,9.039286,8.790000,8.992500,7.721108,534920400
 156 | 2010-08-13,8.987500,8.995714,8.896071,8.896429,7.638620,354869200
 157 | 2010-08-16,8.842143,8.928929,8.807857,8.844286,7.593848,318430000
 158 | 2010-08-17,8.931429,9.093929,8.900000,8.998929,7.726629,422640400
 159 | 2010-08-18,9.012857,9.095357,8.985000,9.038214,7.760362,339696000
 160 | 2010-08-19,9.030000,9.052857,8.881429,8.924286,7.662539,426706000
 161 | 2010-08-20,8.906786,9.068571,8.892857,8.915714,7.655177,384230000
 162 | 2010-08-23,8.992500,9.000000,8.758929,8.778571,7.537426,414041600
 163 | 2010-08-24,8.666786,8.678571,8.523214,8.568929,7.357423,602565600
 164 | 2010-08-25,8.501429,8.713929,8.471429,8.674643,7.448190,596867600
 165 | 2010-08-26,8.766071,8.776786,8.581429,8.581429,7.368156,466505200
 166 | 2010-08-27,8.633929,8.664643,8.412857,8.629286,7.409246,548391200
 167 | 2010-08-30,8.598571,8.776786,8.595714,8.660714,7.436230,383289200
 168 | 2010-08-31,8.637500,8.734286,8.583929,8.682143,7.454630,420786800
 169 | 2010-09-01,8.838214,8.980714,8.795714,8.940357,7.676336,697037600
 170 | 2010-09-02,8.973571,9.006071,8.877500,9.006071,7.732762,415427600
 171 | 2010-09-03,9.110357,9.242143,9.089286,9.241786,7.935148,520788800
 172 | 2010-09-07,9.165714,9.268929,9.151786,9.207500,7.905712,342557600
 173 | 2010-09-08,9.277857,9.442500,9.253571,9.390000,8.062407,526551200
 174 | 2010-09-09,9.465714,9.518571,9.390000,9.395357,8.067009,438575200
 175 | 2010-09-10,9.399643,9.446429,9.335714,9.407500,8.077435,387542400
 176 | 2010-09-13,9.493571,9.581429,9.491429,9.537143,8.188748,388780000
 177 | 2010-09-14,9.507500,9.613214,9.482857,9.573571,8.220026,408150400
 178 | 2010-09-15,9.577500,9.656429,9.565714,9.650714,8.286263,429368800
 179 | 2010-09-16,9.651429,9.881071,9.625000,9.877500,8.480985,652103200
 180 | 2010-09-17,9.917500,9.927143,9.774286,9.834643,8.444185,634477200
 181 | 2010-09-20,9.860000,10.135000,9.851786,10.115357,8.685212,658677600
 182 | 2010-09-21,10.137857,10.262500,10.099643,10.134643,8.701772,668074400
 183 | 2010-09-22,10.096786,10.285000,10.086071,10.276786,8.823818,585289600
 184 | 2010-09-23,10.226071,10.455714,10.214286,10.318571,8.859694,786116800
 185 | 2010-09-24,10.432143,10.483214,10.376786,10.440000,8.963955,649488000
 186 | 2010-09-27,10.499286,10.526071,10.393214,10.398571,8.928383,482834800
 187 | 2010-09-28,10.420357,10.420357,9.821429,10.245000,8.796526,1035042400
 188 | 2010-09-29,10.258214,10.350357,10.214286,10.263214,8.812161,469644000
 189 | 2010-09-30,10.321429,10.357143,10.044643,10.133929,8.701159,673391600
 190 | 2010-10-01,10.219643,10.235000,10.048214,10.090000,8.663439,448142800
 191 | 2010-10-04,10.057143,10.103571,9.920357,9.951429,8.544458,435302000
 192 | 2010-10-05,10.071429,10.337500,10.065000,10.319286,8.860309,501967200
 193 | 2010-10-06,10.342500,10.428214,10.187857,10.328214,8.867973,670868800
 194 | 2010-10-07,10.369286,10.374286,10.246786,10.329286,8.868895,408399600
 195 | 2010-10-08,10.418214,10.517857,10.357143,10.502500,9.017621,658403200
 196 | 2010-10-11,10.526429,10.615714,10.521429,10.548571,9.057176,427753200
 197 | 2010-10-12,10.550357,10.696429,10.446071,10.662143,9.154688,558544000
 198 | 2010-10-13,10.721429,10.784286,10.707143,10.719286,9.203755,630092400
 199 | 2010-10-14,10.774643,10.802500,10.728571,10.796786,9.270296,435296400
 200 | 2010-10-15,10.980000,11.250000,10.889643,11.240714,9.651464,922194000
 201 | 2010-10-18,11.373929,11.392857,11.224643,11.357143,9.751429,1093010800
 202 | 2010-10-19,10.835714,11.206071,10.715000,11.053214,9.490472,1232784000
 203 | 2010-10-20,11.035714,11.223214,10.959643,11.090357,9.522362,721624400
 204 | 2010-10-21,11.155714,11.240714,10.957143,11.054286,9.491387,551460000
 205 | 2010-10-22,11.038214,11.072857,10.939286,10.981071,9.428528,372778000
 206 | 2010-10-25,11.038929,11.128571,11.015714,11.030000,9.470536,392462000
 207 | 2010-10-26,10.959643,11.062143,10.916071,11.001786,9.446315,392929600
 208 | 2010-10-27,10.987500,11.067857,10.914286,10.993929,9.439568,399002800
 209 | 2010-10-28,10.998214,11.000000,10.746429,10.901429,9.360146,551051200
 210 | 2010-10-29,10.865357,10.924286,10.745357,10.749286,9.229509,430511200
 211 | 2010-11-01,10.793571,10.914286,10.792857,10.863571,9.327641,423889200
 212 | 2010-11-02,10.964286,11.078214,10.964286,11.048571,9.486485,433930000
 213 | 2010-11-03,11.120357,11.174286,11.018929,11.171429,9.591969,508348400
 214 | 2010-11-04,11.266071,11.435000,11.251071,11.366786,9.759711,642488000
 215 | 2010-11-05,11.356786,11.413214,11.312500,11.326071,9.724749,361253200
 216 | 2010-11-08,11.328571,11.420357,11.312857,11.379286,9.770441,281758400
 217 | 2010-11-09,11.466071,11.475000,11.232143,11.288571,9.692554,383544000
 218 | 2010-11-10,11.308571,11.384643,11.198214,11.358214,9.752351,384227200
 219 | 2010-11-11,11.250000,11.371429,11.223214,11.308929,9.710032,361284000
 220 | 2010-11-12,11.285714,11.303571,10.843929,11.001071,9.445701,795846800
 221 | 2010-11-15,11.016429,11.090714,10.938214,10.965714,9.415339,403606000
 222 | 2010-11-16,10.918571,10.985714,10.690000,10.771071,9.248219,657650000
 223 | 2010-11-17,10.757143,10.856786,10.634286,10.732143,9.214797,479449600
 224 | 2010-11-18,10.900000,11.059643,10.881786,11.015357,9.457966,494491200
 225 | 2010-11-19,10.998929,11.014286,10.901429,10.954643,9.405838,384843200
 226 | 2010-11-22,10.952857,11.191429,10.923929,11.191429,9.609140,393075200
 227 | 2010-11-23,11.087500,11.133929,10.948571,11.026071,9.467170,519447600
 228 | 2010-11-24,11.142857,11.264286,11.133929,11.242857,9.653299,413725200
 229 | 2010-11-26,11.205000,11.346429,11.176429,11.250000,9.659434,237585600
 230 | 2010-11-29,11.267857,11.338571,11.120714,11.316786,9.716779,445785200
 231 | 2010-11-30,11.197857,11.227143,11.102500,11.112500,9.541377,501858000
 232 | 2010-12-01,11.259643,11.348214,11.250000,11.300000,9.702367,461750800
 233 | 2010-12-02,11.340357,11.392857,11.246071,11.362500,9.756029,462837200
 234 | 2010-12-03,11.321786,11.380357,11.297857,11.337143,9.734255,342092800
 235 | 2010-12-06,11.380000,11.511786,11.372143,11.433929,9.817361,448481600
 236 | 2010-12-07,11.564286,11.571071,11.361429,11.364643,9.757870,391454000
 237 | 2010-12-08,11.415357,11.465000,11.325357,11.464643,9.843731,321935600
 238 | 2010-12-09,11.504643,11.517857,11.393571,11.420000,9.805400,294151200
 239 | 2010-12-10,11.416071,11.466071,11.378571,11.448571,9.829930,262511200
 240 | 2010-12-13,11.584643,11.609286,11.464286,11.488214,9.863971,439815600
 241 | 2010-12-14,11.490357,11.519286,11.392857,11.438929,9.821653,351008000
 242 | 2010-12-15,11.428571,11.535714,11.399643,11.441429,9.823798,417312000
 243 | 2010-12-16,11.467500,11.521786,11.432143,11.473214,9.851091,322030800
 244 | 2010-12-17,11.486786,11.492500,11.436786,11.450357,9.831465,386929200
 245 | 2010-12-20,11.485714,11.544643,11.365357,11.507500,9.880530,385610400
 246 | 2010-12-21,11.535714,11.585357,11.501786,11.578571,9.941551,256354000
 247 | 2010-12-22,11.584286,11.632857,11.555357,11.612857,9.970990,265921600
 248 | 2010-12-23,11.607143,11.612500,11.541786,11.557143,9.923153,223157200
 249 | 2010-12-27,11.530357,11.622857,11.482857,11.595714,9.956271,249816000
 250 | 2010-12-28,11.639643,11.666429,11.609286,11.623929,9.980499,175924000
 251 | 2010-12-29,11.650714,11.658929,11.610714,11.617500,9.974977,163139200
 252 | 2010-12-30,11.624286,11.625357,11.537500,11.559286,9.924991,157494400
 253 | 2010-12-31,11.533929,11.552857,11.475357,11.520000,9.891260,193508000
 254 | 2011-01-03,11.630000,11.795000,11.601429,11.770357,10.106220,445138400
 255 | 2011-01-04,11.872857,11.875000,11.719643,11.831786,10.158963,309080800
 256 | 2011-01-05,11.769643,11.940714,11.767857,11.928571,10.242063,255519600
 257 | 2011-01-06,11.954286,11.973214,11.889286,11.918929,10.233785,300428800
 258 | 2011-01-07,11.928214,12.012500,11.853571,12.004286,10.307076,311931200
 259 | 2011-01-10,12.101071,12.258214,12.041786,12.230357,10.501186,448560000
 260 | 2011-01-11,12.317143,12.320000,12.123929,12.201429,10.476347,444108000
 261 | 2011-01-12,12.258929,12.301071,12.214286,12.300714,10.561593,302590400
 262 | 2011-01-13,12.327143,12.380000,12.280357,12.345714,10.600231,296780400
 263 | 2011-01-14,12.353214,12.445714,12.301429,12.445714,10.686094,308840000
 264 | 2011-01-18,11.768571,12.312857,11.642857,12.166071,10.445989,1880998000
 265 | 2011-01-19,12.441071,12.450000,12.031429,12.101429,10.390487,1135612800
 266 | 2011-01-20,12.015357,12.082143,11.790000,11.881429,10.201589,764789200
 267 | 2011-01-21,11.920357,11.960000,11.665357,11.668571,10.018831,754401200
 268 | 2011-01-24,11.673929,12.051786,11.668571,12.051786,10.347862,574683200
 269 | 2011-01-25,12.011786,12.194286,11.948929,12.192857,10.468988,546868000
 270 | 2011-01-26,12.248571,12.342857,12.196429,12.280357,10.544121,506875600
 271 | 2011-01-27,12.277857,12.310357,12.243929,12.257500,10.524489,285026000
 272 | 2011-01-28,12.291786,12.300000,11.911786,12.003571,10.306462,592057200
 273 | 2011-01-31,11.992857,12.144286,11.939286,12.118571,10.405202,377246800
 274 | 2011-02-01,12.189286,12.344643,12.177857,12.322500,10.580302,426633200
 275 | 2011-02-02,12.301786,12.330357,12.269643,12.297143,10.558531,258955200
 276 | 2011-02-03,12.278571,12.294286,12.091071,12.265714,10.531544,393797600
 277 | 2011-02-04,12.272857,12.382143,12.268214,12.375000,10.625378,321840400
 278 | 2011-02-07,12.424643,12.616071,12.415714,12.567143,10.790357,485021600
 279 | 2011-02-08,12.631429,12.697143,12.576786,12.685714,10.892162,381040800
 280 | 2011-02-09,12.685357,12.821429,12.673929,12.791429,10.982930,482745200
 281 | 2011-02-10,12.763929,12.857143,12.428571,12.662143,10.871922,928550000
 282 | 2011-02-11,12.669643,12.778571,12.626429,12.744643,10.942761,367572800
 283 | 2011-02-14,12.742500,12.838571,12.739643,12.827857,11.014208,310416400
 284 | 2011-02-15,12.828214,12.856071,12.769643,12.853571,11.036286,284174800
 285 | 2011-02-16,12.885714,13.032143,12.875000,12.968929,11.135336,481157600
 286 | 2011-02-17,12.758929,12.866786,12.732857,12.796429,10.987223,530583200
 287 | 2011-02-18,12.811071,12.839286,12.482857,12.520000,10.749878,816057200
 288 | 2011-02-22,12.219643,12.335714,12.061429,12.093214,10.383432,872555600
 289 | 2011-02-23,12.098929,12.308571,12.093214,12.236429,10.506399,671854400
 290 | 2011-02-24,12.286429,12.326786,12.084643,12.245714,10.514373,499900800
 291 | 2011-02-25,12.330714,12.443929,12.314286,12.434286,10.676282,380018800
 292 | 2011-02-28,12.544286,12.680357,12.540000,12.614643,10.831141,403074000
 293 | 2011-03-01,12.695357,12.704286,12.417143,12.475357,10.711546,456136800
 294 | 2011-03-02,12.498571,12.655357,12.442857,12.575714,10.797717,602590800
 295 | 2011-03-03,12.756786,12.849643,12.711429,12.841429,11.025863,500788400
 296 | 2011-03-04,12.859643,12.867500,12.776786,12.857143,11.039355,453266800
 297 | 2011-03-07,12.907143,12.916786,12.546786,12.691429,10.897066,546123200
 298 | 2011-03-08,12.675357,12.764286,12.580357,12.705714,10.909332,356316800
 299 | 2011-03-09,12.667500,12.670000,12.521429,12.588214,10.808446,453306000
 300 | 2011-03-10,12.468571,12.491786,12.317857,12.381071,10.630592,507539200
 301 | 2011-03-11,12.333214,12.582857,12.321429,12.571071,10.793728,471080400
 302 | 2011-03-14,12.613571,12.731429,12.546786,12.627143,10.841873,435957200
 303 | 2011-03-15,12.217857,12.422857,12.146429,12.336786,10.592567,721081200
 304 | 2011-03-16,12.214286,12.250000,11.652143,11.786071,10.119715,1162011200
 305 | 2011-03-17,12.029643,12.128929,11.809286,11.951429,10.261692,659422400
 306 | 2011-03-18,12.040357,12.078571,11.785714,11.809643,10.139952,753214000
 307 | 2011-03-21,11.999643,12.133571,11.973571,12.117857,10.404592,409402000
 308 | 2011-03-22,12.234286,12.236429,12.112143,12.185714,10.462854,325922800
 309 | 2011-03-23,12.117143,12.150714,11.998214,12.113929,10.401217,372996400
 310 | 2011-03-24,12.208929,12.357143,12.102143,12.320357,10.578463,404712000
 311 | 2011-03-25,12.431071,12.573571,12.393571,12.555000,10.779929,448910000
 312 | 2011-03-28,12.612500,12.654286,12.515714,12.515714,10.746198,309355200
 313 | 2011-03-29,12.416429,12.534286,12.359286,12.534286,10.762144,352900800
 314 | 2011-03-30,12.522857,12.531429,12.408571,12.451071,10.690695,329406000
 315 | 2011-03-31,12.370000,12.492857,12.359286,12.446786,10.687015,274019200
 316 | 2011-04-01,12.539643,12.556786,12.260714,12.305714,10.565887,418661600
 317 | 2011-04-04,12.296786,12.307143,12.085714,12.185357,10.462550,460084800
 318 | 2011-04-05,12.035357,12.223214,12.000000,12.103214,10.392016,482731200
 319 | 2011-04-06,12.186429,12.282143,12.040714,12.072857,10.365954,402539200
 320 | 2011-04-07,12.075000,12.158214,12.001071,12.074286,10.367178,373447200
 321 | 2011-04-08,12.140000,12.148214,11.926786,11.966429,10.274570,377535200
 322 | 2011-04-11,11.930714,11.988214,11.786429,11.814286,10.143939,398946800
 323 | 2011-04-12,11.803214,11.918929,11.792857,11.871429,10.193004,425639200
 324 | 2011-04-13,11.965000,12.005000,11.875714,12.004643,10.307384,346220000
 325 | 2011-04-14,11.957143,12.000000,11.859286,11.872143,10.193617,301800800
 326 | 2011-04-15,11.903571,11.915714,11.671429,11.695000,10.041517,453605600
 327 | 2011-04-18,11.646429,11.865357,11.434286,11.851786,10.176140,609898800
 328 | 2011-04-19,11.896429,12.070714,11.846786,12.066429,10.360435,419378400
 329 | 2011-04-20,12.268214,12.348214,12.196429,12.228929,10.499958,700666400
 330 | 2011-04-21,12.678571,12.683214,12.447143,12.525000,10.754170,753810400
 331 | 2011-04-25,12.512143,12.633929,12.510714,12.607500,10.825009,266546000
 332 | 2011-04-26,12.629286,12.678214,12.476786,12.515000,10.745584,338800000
 333 | 2011-04-27,12.580000,12.583929,12.396429,12.505357,10.737304,356213200
 334 | 2011-04-28,12.363929,12.491071,12.340000,12.383929,10.633044,360959200
 335 | 2011-04-29,12.385000,12.641071,12.381071,12.504643,10.736695,1006345200
 336 | 2011-05-02,12.490714,12.516786,12.339286,12.367143,10.618631,442713600
 337 | 2011-05-03,12.428214,12.496071,12.343571,12.435714,10.677508,313348000
 338 | 2011-05-04,12.437857,12.565357,12.388571,12.484643,10.719519,389250400
 339 | 2011-05-05,12.442857,12.533929,12.358929,12.383929,10.633044,335969200
 340 | 2011-05-06,12.488929,12.500000,12.364643,12.380714,10.630286,280134400
 341 | 2011-05-09,12.423571,12.471429,12.376071,12.414286,10.659108,204747200
 342 | 2011-05-10,12.460357,12.488929,12.380714,12.480357,10.715840,282091600
 343 | 2011-05-11,12.465000,12.500000,12.330000,12.401071,10.647762,336000000
 344 | 2011-05-12,12.361429,12.397143,12.223929,12.377500,10.627523,322000000
 345 | 2011-05-13,12.345000,12.366071,12.155357,12.160714,10.441388,326116000
 346 | 2011-05-16,12.114286,12.186429,11.878571,11.903571,10.220602,449775200
 347 | 2011-05-17,11.857143,12.005000,11.811786,12.005000,10.307689,452334400
 348 | 2011-05-18,12.016786,12.180357,12.000000,12.138214,10.422072,334776400
 349 | 2011-05-19,12.217143,12.228929,12.095357,12.161786,10.442309,261170000
 350 | 2011-05-20,12.127143,12.176786,11.965000,11.972143,10.279479,337968400
 351 | 2011-05-23,11.784643,11.999286,11.765000,11.942857,10.254333,383600000
 352 | 2011-05-24,11.982143,11.996429,11.833571,11.863929,10.186566,321927200
 353 | 2011-05-25,11.908214,12.091429,11.887500,12.027857,10.327314,294224000
 354 | 2011-05-26,11.998929,12.031786,11.943929,11.964286,10.272734,222560800
 355 | 2011-05-27,11.957143,12.058214,11.939643,12.050357,10.346637,203599200
 356 | 2011-05-31,12.182143,12.422500,12.178571,12.422500,10.666163,417754400
 357 | 2011-06-01,12.459643,12.576071,12.308929,12.339643,10.595019,554682800
 358 | 2011-06-02,12.375000,12.427857,12.296429,12.360714,10.613111,338783200
 359 | 2011-06-03,12.256429,12.333214,12.214643,12.265714,10.531544,313250000
 360 | 2011-06-06,12.346429,12.394643,12.064643,12.072857,10.365954,461941200
 361 | 2011-06-07,12.077500,12.079286,11.853571,11.858571,10.181964,529785200
 362 | 2011-06-08,11.849286,11.957143,11.808929,11.865714,10.188099,333723600
 363 | 2011-06-09,11.901786,11.916786,11.812500,11.838929,10.165100,275088800
 364 | 2011-06-10,11.805357,11.845000,11.625357,11.639286,9.993683,433955200
 365 | 2011-06-13,11.685714,11.725357,11.609643,11.664286,10.015147,329473200
 366 | 2011-06-14,11.785714,11.901786,11.761071,11.872857,10.194227,334569200
 367 | 2011-06-15,11.776786,11.796429,11.602857,11.669643,10.019747,399196000
 368 | 2011-06-16,11.675000,11.738571,11.368929,11.612857,9.970990,510591200
 369 | 2011-06-17,11.749643,11.758929,11.405714,11.437857,9.820731,615020000
 370 | 2011-06-20,11.334286,11.346429,11.089286,11.261429,9.669247,640645600
 371 | 2011-06-21,11.310000,11.635714,11.257143,11.617857,9.975284,493382400
 372 | 2011-06-22,11.612857,11.746429,11.513571,11.521786,9.892791,390583200
 373 | 2011-06-23,11.390714,11.846071,11.361429,11.829643,10.157126,559759200
 374 | 2011-06-24,11.834643,11.898214,11.610357,11.655357,10.007481,439807200
 375 | 2011-06-27,11.699643,11.925000,11.687500,11.858571,10.181964,339813600
 376 | 2011-06-28,11.916071,12.025000,11.908571,11.973571,10.280704,294299600
 377 | 2011-06-29,12.001429,12.013214,11.852857,11.930000,10.243296,352545200
 378 | 2011-06-30,11.953571,12.004643,11.887143,11.988214,10.293277,322954800
 379 | 2011-07-01,11.998214,12.267857,11.935714,12.259286,10.526024,435313200
 380 | 2011-07-05,12.250000,12.493929,12.232143,12.479643,10.715222,355054000
 381 | 2011-07-06,12.462500,12.646429,12.382500,12.562857,10.786672,444626000
 382 | 2011-07-07,12.666786,12.785714,12.642857,12.757143,10.953490,399663600
 383 | 2011-07-08,12.619286,12.857143,12.578571,12.846786,11.030463,489633200
 384 | 2011-07-11,12.726429,12.848929,12.600714,12.642857,10.855362,442674400
 385 | 2011-07-12,12.626071,12.774286,12.450714,12.633929,10.847699,451609200
 386 | 2011-07-13,12.797500,12.857143,12.727857,12.786429,10.978640,391638800
 387 | 2011-07-14,12.893214,12.914643,12.726429,12.777500,10.970972,430533600
 388 | 2011-07-15,12.898929,13.035714,12.827500,13.032857,11.190228,484467200
 389 | 2011-07-18,13.051071,13.380357,13.045714,13.350000,11.462531,572653200
 390 | 2011-07-19,13.500000,13.523214,13.332857,13.458929,11.556054,819145600
 391 | 2011-07-20,14.147143,14.152500,13.785714,13.817857,11.864239,941340400
 392 | 2011-07-21,13.819643,13.930714,13.710714,13.831786,11.876198,526534400
 393 | 2011-07-22,13.868571,14.108929,13.848214,14.046429,12.060494,516728800
 394 | 2011-07-25,13.941071,14.285714,13.915000,14.232143,12.219951,589806000
 395 | 2011-07-26,14.285714,14.446429,14.274286,14.407500,12.370518,476582400
 396 | 2011-07-27,14.306786,14.380000,14.005357,14.021071,12.038723,659324400
 397 | 2011-07-28,13.986429,14.178214,13.861786,13.993571,12.015111,594034000
 398 | 2011-07-29,13.844286,14.112500,13.714286,13.945714,11.974019,632584400
 399 | 2011-08-01,14.206429,14.267857,14.013214,14.169643,12.166291,612836000
 400 | 2011-08-02,14.201786,14.210714,13.869643,13.889643,11.925874,639539600
 401 | 2011-08-03,13.963571,14.055357,13.651429,14.020357,12.038107,732508000
 402 | 2011-08-04,13.907500,13.975714,13.476786,13.477500,11.572001,871407600
 403 | 2011-08-05,13.587143,13.696429,12.948929,13.343571,11.457007,1204590800
 404 | 2011-08-08,12.917500,13.134643,12.607857,12.614643,10.831141,1143833600
 405 | 2011-08-09,12.903571,13.378929,12.678571,13.357500,11.468967,1082583600
 406 | 2011-08-10,13.255357,13.380357,12.946429,12.988929,11.152506,878656800
 407 | 2011-08-11,13.232857,13.408929,13.025714,13.346429,11.459465,741969200
 408 | 2011-08-12,13.502500,13.558571,13.365357,13.463929,11.560350,528976000
 409 | 2011-08-15,13.558214,13.748929,13.503214,13.693214,11.757221,460544000
 410 | 2011-08-16,13.625714,13.691786,13.430714,13.588571,11.667371,498750000
 411 | 2011-08-17,13.653929,13.732857,13.500000,13.587143,11.666141,442061200
 412 | 2011-08-18,13.244286,13.308929,12.906071,13.073214,11.224874,851435200
 413 | 2011-08-19,12.934643,13.107143,12.714286,12.715357,10.917617,775888400
 414 | 2011-08-22,13.018214,13.031429,12.681786,12.730000,10.930187,535315200
 415 | 2011-08-23,12.867857,13.344286,12.750000,13.342857,11.456394,656835200
 416 | 2011-08-24,13.338214,13.534286,13.235714,13.435000,11.535515,626267600
 417 | 2011-08-25,13.038571,13.408929,13.035714,13.347143,11.460075,871346000
 418 | 2011-08-26,13.256071,13.707143,13.242857,13.699286,11.762432,641477200
 419 | 2011-08-29,13.863571,13.982143,13.857143,13.927500,11.958381,405269200
 420 | 2011-08-30,13.866071,13.994286,13.793214,13.928214,11.958993,417922400
 421 | 2011-08-31,13.948929,14.002857,13.637857,13.743929,11.800763,522586400
 422 | 2011-09-01,13.779286,13.833571,13.597143,13.608214,11.684236,343725200
 423 | 2011-09-02,13.383571,13.500000,13.279643,13.358929,11.470195,438939200
 424 | 2011-09-06,13.120357,13.583214,13.088571,13.562143,11.644675,509698000
 425 | 2011-09-07,13.770000,13.771429,13.642857,13.711786,11.773164,350576800
 426 | 2011-09-08,13.657143,13.878929,13.653929,13.719286,11.779604,416158400
 427 | 2011-09-09,13.711786,13.785714,13.393571,13.481429,11.575377,564813200
 428 | 2011-09-12,13.321429,13.602857,13.282143,13.569286,11.650812,467832400
 429 | 2011-09-13,13.647857,13.793214,13.580357,13.736429,11.794323,440560400
 430 | 2011-09-14,13.822143,14.007500,13.777143,13.903571,11.937834,534724400
 431 | 2011-09-15,13.979643,14.059286,13.925000,14.034286,12.050070,417818800
 432 | 2011-09-16,14.126429,14.303571,14.108214,14.303571,12.281279,698513200
 433 | 2011-09-19,14.178571,14.758214,14.114286,14.701071,12.622581,823860800
 434 | 2011-09-20,14.830357,15.102143,14.685357,14.766071,12.678390,775754000
 435 | 2011-09-21,14.987143,15.056786,14.714286,14.719286,12.638220,605976000
 436 | 2011-09-22,14.322500,14.636429,14.167857,14.350714,12.321762,968480800
 437 | 2011-09-23,14.295714,14.526429,14.280357,14.439286,12.397809,546277200
 438 | 2011-09-26,14.280714,14.427857,13.975000,14.398929,12.363158,812876400
 439 | 2011-09-27,14.597500,14.616071,14.216429,14.259286,12.243256,632497600
 440 | 2011-09-28,14.292500,14.419286,14.161071,14.178929,12.174262,429637600
 441 | 2011-09-29,14.354286,14.364643,13.793214,13.948929,11.976780,651086800
 442 | 2011-09-30,13.825714,13.888929,13.613571,13.618571,11.693130,547640800
 443 | 2011-10-03,13.584643,13.665714,13.327500,13.378571,11.487059,669099200
 444 | 2011-10-04,13.377500,13.635714,12.651429,13.303571,11.422667,1233677200
 445 | 2011-10-05,13.137857,13.565000,12.867857,13.508929,11.598989,786469600
 446 | 2011-10-06,13.333214,13.742143,13.278571,13.477500,11.572001,812582400
 447 | 2011-10-07,13.420714,13.490714,13.160357,13.207143,11.339867,535458000
 448 | 2011-10-10,13.538929,13.886071,13.507500,13.886071,11.922811,442514800
 449 | 2011-10-11,14.020357,14.399286,13.982143,14.296071,12.274841,605687600
 450 | 2011-10-12,14.547857,14.616071,14.290714,14.363929,12.333102,622286000
 451 | 2011-10-13,14.463571,14.586786,14.387500,14.586786,12.524454,426185200
 452 | 2011-10-14,14.886786,15.071429,14.831071,15.071429,12.940578,573367200
 453 | 2011-10-17,15.062143,15.239286,14.855000,14.999643,12.878942,686044800
 454 | 2011-10-18,15.062857,15.171786,14.856786,15.080000,12.947934,881602400
 455 | 2011-10-19,14.333929,14.586429,14.207143,14.236429,12.223632,1104059600
 456 | 2011-10-20,14.285714,14.298214,14.078929,14.118214,12.122131,549270400
 457 | 2011-10-21,14.217857,14.255000,13.955357,14.031071,12.047306,621244400
 458 | 2011-10-24,14.149286,14.517857,14.121429,14.491786,12.442886,502138000
 459 | 2011-10-25,14.465357,14.519643,14.192143,14.206071,12.197564,430427200
 460 | 2011-10-26,14.348571,14.376786,14.041071,14.307143,12.284347,456304800
 461 | 2011-10-27,14.555714,14.607143,14.353214,14.453214,12.409768,494664800
 462 | 2011-10-28,14.392857,14.512500,14.375357,14.462500,12.417740,322842800
 463 | 2011-10-31,14.372143,14.618929,14.323214,14.456429,12.412528,385501200
 464 | 2011-11-01,14.193214,14.267857,14.043571,14.161071,12.158929,531790000
 465 | 2011-11-02,14.288929,14.301429,14.111071,14.193214,12.186526,327350800
 466 | 2011-11-03,14.252500,14.407143,14.120000,14.395357,12.360089,441386400
 467 | 2011-11-04,14.358214,14.408571,14.255714,14.294286,12.273305,302229200
 468 | 2011-11-07,14.282500,14.285714,14.147500,14.276071,12.257668,270275600
 469 | 2011-11-08,14.364643,14.571429,14.341429,14.508214,12.456990,400442000
 470 | 2011-11-09,14.177500,14.317500,14.079643,14.117143,12.121211,558684000
 471 | 2011-11-10,14.179643,14.186071,13.648214,13.757857,11.812720,744752400
 472 | 2011-11-11,13.807500,13.882143,13.580714,13.736429,11.794323,653786000
 473 | 2011-11-14,13.697143,13.758929,13.507143,13.545000,11.629956,432905200
 474 | 2011-11-15,13.600000,13.910714,13.551786,13.886786,11.923422,430810800
 475 | 2011-11-16,13.901786,13.969286,13.725714,13.741786,11.798922,349210400
 476 | 2011-11-17,13.713571,13.735000,13.410714,13.478929,11.573229,479900400
 477 | 2011-11-18,13.532857,13.571071,13.388571,13.390714,11.497488,371938000
 478 | 2011-11-21,13.228571,13.274286,13.068214,13.178929,11.315647,447980400
 479 | 2011-11-22,13.250714,13.497500,13.247857,13.446786,11.545630,409021200
 480 | 2011-11-23,13.375357,13.422857,13.102857,13.106786,11.253700,428271200
 481 | 2011-11-25,13.157857,13.255357,12.975714,12.984643,11.148826,254760800
 482 | 2011-11-28,13.298214,13.454286,13.226071,13.432857,11.533669,346413200
 483 | 2011-11-29,13.422857,13.529643,13.221429,13.328571,11.444132,375855200
 484 | 2011-11-30,13.617500,13.652857,13.510714,13.650000,11.720115,405938400
 485 | 2011-12-01,13.662143,13.892857,13.598214,13.854643,11.895823,387181200
 486 | 2011-12-02,13.922500,14.058214,13.877857,13.917857,11.950102,379055600
 487 | 2011-12-05,14.053214,14.157500,13.942500,14.036071,12.051600,357210000
 488 | 2011-12-06,14.018214,14.093929,13.906429,13.962500,11.988432,283598000
 489 | 2011-12-07,13.926071,13.962143,13.812857,13.896071,11.931395,304746400
 490 | 2011-12-08,13.980357,14.125000,13.936786,13.952143,11.979540,376356400
 491 | 2011-12-09,14.030357,14.072857,13.965357,14.057857,12.070308,296993200
 492 | 2011-12-12,13.988571,14.067857,13.908929,13.994286,12.015722,301067200
 493 | 2011-12-13,14.035714,14.121429,13.825000,13.886071,11.922811,338928800
 494 | 2011-12-14,13.810714,13.835000,13.488571,13.578214,11.658478,406887600
 495 | 2011-12-15,13.690357,13.705000,13.511071,13.533571,11.620145,256200000
 496 | 2011-12-16,13.584286,13.719643,13.556071,13.607857,11.683930,421478400
 497 | 2011-12-19,13.659643,13.744643,13.588571,13.650357,11.720421,235530400
 498 | 2011-12-20,13.848571,14.146429,13.830714,14.141071,12.141755,337215200
 499 | 2011-12-21,14.167500,14.189286,14.000357,14.158929,12.157089,262948000
 500 | 2011-12-22,14.178571,14.254643,14.146429,14.233929,12.221486,202358800
 501 | 2011-12-23,14.274643,14.413929,14.267500,14.404643,12.368064,269399200
 502 | 2011-12-27,14.396429,14.610357,14.393571,14.518929,12.466192,265076000
 503 | 2011-12-28,14.531786,14.580357,14.333571,14.380000,12.346902,228662000
 504 | 2011-12-29,14.407143,14.487500,14.303929,14.468571,12.422949,215978000
 505 | 2011-12-30,14.411071,14.510000,14.410357,14.464286,12.419273,179662000
 506 | 2012-01-03,14.621429,14.732143,14.607143,14.686786,12.610312,302220800
 507 | 2012-01-04,14.642857,14.810000,14.617143,14.765714,12.678084,260022000
 508 | 2012-01-05,14.819643,14.948214,14.738214,14.929643,12.818836,271269600
 509 | 2012-01-06,14.991786,15.098214,14.972143,15.085714,12.952843,318292800
 510 | 2012-01-09,15.196429,15.276786,15.048214,15.061786,12.932297,394024400
 511 | 2012-01-10,15.211071,15.214286,15.053571,15.115714,12.978602,258196400
 512 | 2012-01-11,15.095714,15.101786,14.975357,15.091071,12.957438,215084800
 513 | 2012-01-12,15.081429,15.103571,14.955357,15.049643,12.921874,212587200
 514 | 2012-01-13,14.989286,15.016071,14.952143,14.993214,12.873419,226021600
 515 | 2012-01-17,15.150000,15.213929,15.105714,15.167857,13.023368,242897200
 516 | 2012-01-18,15.248571,15.338214,15.225000,15.325357,13.158600,276791200
 517 | 2012-01-19,15.362500,15.406071,15.232500,15.276786,13.116899,261738400
 518 | 2012-01-20,15.267500,15.267857,14.991071,15.010714,12.888445,413974400
 519 | 2012-01-23,15.095357,15.301786,15.082143,15.264643,13.106471,306062400
 520 | 2012-01-24,15.182143,15.182143,14.983929,15.014643,12.891818,547638000
 521 | 2012-01-25,16.230000,16.230356,15.847500,15.952143,13.696770,958314000
 522 | 2012-01-26,16.012857,16.028214,15.826429,15.879643,13.634525,323985200
 523 | 2012-01-27,15.869286,16.017143,15.848929,15.974286,13.715784,299709200
 524 | 2012-01-30,15.918214,16.210714,15.906786,16.178928,13.891493,379341200
 525 | 2012-01-31,16.271070,16.365713,16.181070,16.302856,13.997901,391683600
 526 | 2012-02-01,16.371786,16.392500,16.269644,16.292500,13.989004,270046000
 527 | 2012-02-02,16.282143,16.327499,16.213572,16.254286,13.956196,186796400
 528 | 2012-02-03,16.332144,16.428572,16.270000,16.417143,14.096024,286599600
 529 | 2012-02-06,16.370714,16.606428,16.364286,16.570356,14.227580,249412800
 530 | 2012-02-07,16.616072,16.776787,16.592142,16.743929,14.376612,316223600
 531 | 2012-02-08,16.803572,17.028214,16.775000,17.024286,14.617332,407890000
 532 | 2012-02-09,17.170000,17.741072,17.162857,17.613214,15.122994,884214800
 533 | 2012-02-10,17.534286,17.772142,17.448214,17.622143,15.130661,631302000
 534 | 2012-02-13,17.840357,17.993929,17.753214,17.950001,15.412161,517216000
 535 | 2012-02-14,18.023571,18.198570,17.928572,18.195000,15.622533,460398400
 536 | 2012-02-15,18.366428,18.796070,17.746071,17.773930,15.260987,1506120000
 537 | 2012-02-16,17.553572,18.031786,17.379642,17.936071,15.400206,944552000
 538 | 2012-02-17,17.968214,18.134644,17.867857,17.932858,15.397446,535805200
 539 | 2012-02-21,18.102858,18.387501,18.004286,18.387501,15.787812,605595200
 540 | 2012-02-22,18.324286,18.410357,18.181070,18.322857,15.732306,483302400
 541 | 2012-02-23,18.395714,18.493929,18.196428,18.442499,15.835032,568027600
 542 | 2012-02-24,18.559643,18.674999,18.522858,18.657499,16.019636,415072000
 543 | 2012-02-27,18.618214,18.875000,18.438572,18.777143,16.122366,547582000
 544 | 2012-02-28,18.855715,19.121786,18.780357,19.121786,16.418278,600387200
 545 | 2012-02-29,19.341429,19.557501,19.132143,19.372856,16.633844,952011200
 546 | 2012-03-01,19.577499,19.578930,19.241785,19.445356,16.696098,683270000
 547 | 2012-03-02,19.437143,19.528570,19.375713,19.470715,16.717875,431712400
 548 | 2012-03-05,19.479286,19.552856,18.785713,19.041430,16.349279,809124400
 549 | 2012-03-06,18.702143,19.060356,18.436428,18.937857,16.260355,810238800
 550 | 2012-03-07,19.171429,19.206429,18.689285,18.953215,16.273542,798520800
 551 | 2012-03-08,19.096071,19.392500,19.004286,19.356787,16.620052,516457200
 552 | 2012-03-09,19.436071,19.562143,19.396786,19.470358,16.717571,418919200
 553 | 2012-03-12,19.606428,19.714287,19.535713,19.714287,16.927010,407282400
 554 | 2012-03-13,19.912144,20.292143,19.848213,20.289286,17.420713,690855200
 555 | 2012-03-14,20.644644,21.240000,20.549999,21.056429,18.079395,1418844000
 556 | 2012-03-15,21.414642,21.428928,20.662500,20.912857,17.956129,1159718000
 557 | 2012-03-16,20.882856,21.042856,20.642857,20.913214,17.956429,825487600
 558 | 2012-03-19,21.370358,21.491785,21.037500,21.467857,18.432653,901236000
 559 | 2012-03-20,21.411072,21.674999,21.124287,21.641430,18.581686,816662000
 560 | 2012-03-21,21.526428,21.773214,21.478930,21.517857,18.475580,644042000
 561 | 2012-03-22,21.349285,21.589287,21.268929,21.405001,18.378683,623870800
 562 | 2012-03-23,21.446072,21.492857,21.228571,21.287500,18.277802,430488800
 563 | 2012-03-26,21.421070,21.683929,21.259287,21.677856,18.612959,595742000
 564 | 2012-03-27,21.649286,22.010000,21.645000,21.945715,18.842949,607129600
 565 | 2012-03-28,22.084999,22.194643,21.796785,22.057858,18.939234,655460400
 566 | 2012-03-29,21.885000,22.020000,21.686787,21.780714,18.701281,608238400
 567 | 2012-03-30,21.741785,21.805714,21.355000,21.412500,18.385126,731038000
 568 | 2012-04-02,21.493929,22.098928,21.442142,22.093929,18.970207,598351600
 569 | 2012-04-03,22.403570,22.578930,22.232500,22.475714,19.298016,834559600
 570 | 2012-04-04,22.298214,22.352142,22.035713,22.296785,19.144386,572980800
 571 | 2012-04-05,22.392143,22.666430,22.264286,22.631430,19.431715,641298000
 572 | 2012-04-09,22.361786,22.851429,22.332144,22.722500,19.509912,597536800
 573 | 2012-04-10,22.854643,23.000000,22.357143,22.444286,19.271029,889725200
 574 | 2012-04-11,22.721430,22.745358,22.262142,22.364286,19.202341,696614800
 575 | 2012-04-12,22.321428,22.547501,22.160713,22.241785,19.097164,614336800
 576 | 2012-04-13,22.289642,22.310715,21.553928,21.615356,18.559303,859644800
 577 | 2012-04-16,21.787857,21.795713,20.651787,20.718929,17.789616,1050786800
 578 | 2012-04-17,20.676430,21.785713,20.425358,21.775000,18.696373,1025528000
 579 | 2012-04-18,21.918571,22.151787,21.525356,21.726429,18.654667,954531200
 580 | 2012-04-19,21.436428,21.597500,20.875713,20.980000,18.013771,834719200
 581 | 2012-04-20,21.120714,21.236429,20.372143,20.463572,17.570356,1030985200
 582 | 2012-04-23,20.378929,20.595358,19.879286,20.417856,17.531105,966529200
 583 | 2012-04-24,20.093214,20.274643,19.821428,20.010000,17.180908,1076149200
 584 | 2012-04-25,21.987143,22.071428,21.642857,21.785713,18.705574,905777600
 585 | 2012-04-26,21.938213,21.953215,21.504642,21.703571,18.635042,536068400
 586 | 2012-04-27,21.609644,21.649286,21.446428,21.535713,18.490915,406722400
 587 | 2012-04-30,21.350000,21.371429,20.821428,20.856428,17.907673,506144800
 588 | 2012-05-01,20.889286,21.312857,20.758215,20.790358,17.850939,610999200
 589 | 2012-05-02,20.722857,20.978571,20.673571,20.927856,17.969006,427389200
 590 | 2012-05-03,21.089287,21.121429,20.725000,20.779285,17.841436,390549600
 591 | 2012-05-04,20.610001,20.655714,20.184643,20.187500,17.333319,529992400
 592 | 2012-05-07,20.053572,20.456072,20.043928,20.338572,17.463028,460118400
 593 | 2012-05-08,20.342142,20.410713,19.954643,20.292143,17.423166,497252000
 594 | 2012-05-09,20.132143,20.499287,20.030357,20.327856,17.453827,480704000
 595 | 2012-05-10,20.520714,20.567142,20.301430,20.375713,17.494925,333200000
 596 | 2012-05-11,20.178572,20.516787,20.155357,20.239643,17.378086,399546000
 597 | 2012-05-14,20.091785,20.268213,19.914286,19.936428,17.117743,352626400
 598 | 2012-05-15,20.051786,20.115000,19.705357,19.756071,16.962885,476336000
 599 | 2012-05-16,19.787500,19.888929,19.322857,19.502857,16.745474,560896000
 600 | 2012-05-17,19.475357,19.553572,18.932858,18.932858,16.256062,717220000
 601 | 2012-05-18,19.070000,19.407499,18.649286,18.942142,16.264030,732292400
 602 | 2012-05-21,19.089287,20.055000,19.073214,20.045713,17.211580,631106000
 603 | 2012-05-22,20.341070,20.495714,19.735001,19.891787,17.079414,694870400
 604 | 2012-05-23,19.910713,20.457144,19.758215,20.377144,17.496151,584897600
 605 | 2012-05-24,20.566786,20.589287,20.043928,20.190001,17.335464,496230000
 606 | 2012-05-25,20.163929,20.208929,19.945356,20.081785,17.242552,328507200
 607 | 2012-05-29,20.389286,20.500000,20.189644,20.438213,17.548582,380508800
 608 | 2012-05-30,20.328571,20.713928,20.234285,20.684643,17.760174,529429600
 609 | 2012-05-31,20.740713,20.767857,20.409286,20.633215,17.716019,491674400
 610 | 2012-06-01,20.327143,20.451786,20.018572,20.035357,17.202682,520987600
 611 | 2012-06-04,20.053572,20.267857,19.589287,20.153214,17.303875,556995600
 612 | 2012-06-05,20.045357,20.231071,19.940357,20.101070,17.259109,388214400
 613 | 2012-06-06,20.277500,20.494642,20.196428,20.409286,17.523752,401455600
 614 | 2012-06-07,20.617500,20.618570,20.375000,20.418571,17.531719,379766800
 615 | 2012-06-08,20.414286,20.735001,20.321428,20.725714,17.795439,347516400
 616 | 2012-06-11,20.990000,21.017857,20.379642,20.398930,17.514854,591264800
 617 | 2012-06-12,20.516430,20.593571,20.239286,20.577143,17.667875,435380400
 618 | 2012-06-13,20.518572,20.660000,20.370714,20.434286,17.545214,293580000
 619 | 2012-06-14,20.401428,20.482143,20.259287,20.411785,17.525896,345573200
 620 | 2012-06-15,20.392857,20.522142,20.341070,20.504642,17.605623,335255200
 621 | 2012-06-18,20.391430,20.996071,20.370358,20.920713,17.962872,440412000
 622 | 2012-06-19,20.835714,21.071428,20.825001,20.978930,18.012856,361404400
 623 | 2012-06-20,21.007500,21.044643,20.742857,20.919287,17.961647,358943200
 624 | 2012-06-21,20.908571,21.007856,20.622856,20.631071,17.714172,326351200
 625 | 2012-06-22,20.680000,20.792500,20.550714,20.789286,17.850019,284471600
 626 | 2012-06-25,20.617857,20.707144,20.370358,20.384644,17.502590,304382400
 627 | 2012-06-26,20.404642,20.517500,20.261786,20.429644,17.541227,276536400
 628 | 2012-06-27,20.535713,20.597857,20.425714,20.517857,17.616962,202997200
 629 | 2012-06-28,20.416786,20.500000,20.200357,20.323214,17.449841,282836400
 630 | 2012-06-29,20.642857,20.857143,20.508928,20.857143,17.908283,421500800
 631 | 2012-07-02,20.883215,21.195356,20.842857,21.161428,18.169552,400092000
 632 | 2012-07-03,21.245714,21.428572,21.214287,21.407499,18.380831,241712800
 633 | 2012-07-05,21.448570,21.940714,21.416071,21.783571,18.703728,484383200
 634 | 2012-07-06,21.681786,21.730000,21.485001,21.638571,18.579231,418930400
 635 | 2012-07-09,21.617857,21.924999,21.575357,21.924643,18.824856,379405600
 636 | 2012-07-10,22.070356,22.138214,21.618214,21.721786,18.650684,511957600
 637 | 2012-07-11,21.647142,21.702143,21.329287,21.586786,18.534767,469322000
 638 | 2012-07-12,21.437143,21.552500,21.167143,21.389286,18.365191,428041600
 639 | 2012-07-13,21.533930,21.685356,21.428572,21.606071,18.551327,311427200
 640 | 2012-07-16,21.611429,21.843571,21.607857,21.675358,18.610813,301260400
 641 | 2012-07-17,21.813929,21.839287,21.541071,21.676430,18.611740,293624800
 642 | 2012-07-18,21.663929,21.726429,21.555714,21.652143,18.590889,252700000
 643 | 2012-07-19,21.831429,21.976786,21.642857,21.940001,18.838051,436861600
 644 | 2012-07-20,21.893929,21.944286,21.560715,21.582144,18.530783,397471200
 645 | 2012-07-23,21.228571,21.639286,20.989643,21.565357,18.516369,487975600
 646 | 2012-07-24,21.692142,21.774286,21.375357,21.461430,18.427137,565132400
 647 | 2012-07-25,20.516430,20.742857,20.357143,20.534643,17.631384,877312800
 648 | 2012-07-26,20.705713,20.728571,20.370001,20.531429,17.628626,406632800
 649 | 2012-07-27,20.536072,20.922501,20.413929,20.898571,17.943859,403936400
 650 | 2012-07-30,21.104286,21.408571,20.993570,21.251072,18.246521,379142400
 651 | 2012-07-31,21.543928,21.846430,21.525715,21.812857,18.728874,462327600
 652 | 2012-08-01,21.996786,22.014286,21.535713,21.671785,18.607746,384501600
 653 | 2012-08-02,21.530001,21.810356,21.437500,21.706785,18.637798,332158400
 654 | 2012-08-03,21.915358,22.070715,21.841429,21.989286,18.880360,344920800
 655 | 2012-08-06,22.046070,22.316786,21.973572,22.233929,19.090414,302103200
 656 | 2012-08-07,22.241785,22.321428,22.072857,22.175358,19.040127,290446800
 657 | 2012-08-08,22.121071,22.281429,22.039286,22.137857,19.007923,244706000
 658 | 2012-08-09,22.066071,22.204643,22.064285,22.168928,19.116331,221642400
 659 | 2012-08-10,22.096786,22.205713,22.096430,22.203571,19.146200,194938800
 660 | 2012-08-13,22.263929,22.500000,22.258928,22.500000,19.401812,278832400
 661 | 2012-08-14,22.566786,22.807501,22.507500,22.560356,19.453861,340169200
 662 | 2012-08-15,22.546429,22.642857,22.419643,22.529642,19.427370,257342400
 663 | 2012-08-16,22.543215,22.741428,22.517857,22.726429,19.597067,254534000
 664 | 2012-08-17,22.857143,23.149643,22.814644,23.146786,19.959538,442761200
 665 | 2012-08-20,23.214643,23.755358,23.210714,23.755358,20.484316,613384800
 666 | 2012-08-21,23.957857,24.102858,23.226070,23.430714,20.204365,812719600
 667 | 2012-08-22,23.372143,23.892857,23.146786,23.888214,20.598869,565322800
 668 | 2012-08-23,23.789642,23.924999,23.612499,23.665358,20.406706,420128800
 669 | 2012-08-24,23.553928,23.910000,23.412500,23.686428,20.424871,437340400
 670 | 2012-08-27,24.285357,24.316786,24.055000,24.131430,20.808599,427008400
 671 | 2012-08-28,24.106428,24.146429,23.952499,24.100000,20.781496,267416800
 672 | 2012-08-29,24.116072,24.202499,24.021429,24.052500,20.740540,202806800
 673 | 2012-08-30,23.951429,23.983929,23.673214,23.709642,20.444893,302699600
 674 | 2012-08-31,23.830357,23.878571,23.473213,23.758572,20.487087,338321200
 675 | 2012-09-04,23.777143,24.112143,23.732143,24.106071,20.786734,367892000
 676 | 2012-09-05,24.127501,24.155357,23.914286,23.936787,20.640764,336375200
 677 | 2012-09-06,24.041786,24.224644,23.957144,24.152500,20.826771,391196400
 678 | 2012-09-07,24.216070,24.374287,24.134644,24.301430,20.955194,329666400
 679 | 2012-09-10,24.301786,24.403214,23.646429,23.669287,20.410093,487998000
 680 | 2012-09-11,23.753929,23.932142,23.446428,23.592501,20.343878,503983200
 681 | 2012-09-12,23.816071,23.924999,23.428572,23.921070,20.627207,712233200
 682 | 2012-09-13,24.191786,24.482143,24.098928,24.392143,21.033413,598360000
 683 | 2012-09-14,24.641430,24.892143,24.567499,24.688572,21.289028,600474000
 684 | 2012-09-17,24.976786,24.992857,24.807501,24.992144,21.550798,398031200
 685 | 2012-09-18,24.995714,25.083214,24.872143,25.068214,21.616394,373503200
 686 | 2012-09-19,25.009287,25.142500,24.984644,25.075001,21.622250,326874800
 687 | 2012-09-20,24.969999,25.002144,24.772142,24.953571,21.517538,336568400
 688 | 2012-09-21,25.086071,25.181070,24.977142,25.003214,21.560345,571589200
 689 | 2012-09-24,24.530714,24.825714,24.392857,24.671070,21.273933,639766400
 690 | 2012-09-25,24.580713,24.742144,24.035713,24.055000,20.742691,518789600
 691 | 2012-09-26,23.883572,24.024643,23.614286,23.756430,20.485235,576503200
 692 | 2012-09-27,23.724644,24.363214,23.583929,24.332857,20.982294,594090000
 693 | 2012-09-28,24.241072,24.325357,23.812500,23.825001,20.544363,535110800
 694 | 2012-10-01,23.969999,24.169643,23.446428,23.549643,20.306921,543594800
 695 | 2012-10-02,23.636070,23.798214,23.237499,23.618214,20.366053,627992400
 696 | 2012-10-03,23.745001,23.995001,23.665358,23.980356,20.678326,424281200
 697 | 2012-10-04,23.973213,24.080357,23.769644,23.814285,20.535126,370725600
 698 | 2012-10-05,23.757143,23.785713,23.260000,23.306786,20.097506,594006000
 699 | 2012-10-08,23.102858,23.127144,22.718214,22.791786,19.653423,637994000
 700 | 2012-10-09,22.808929,22.874643,22.269644,22.708929,19.581972,838597200
 701 | 2012-10-10,22.847857,23.035000,22.750000,22.889643,19.737808,510356000
 702 | 2012-10-11,23.089287,23.114286,22.432142,22.432142,19.343306,546081200
 703 | 2012-10-12,22.484285,22.692142,22.332144,22.489643,19.392889,460014800
 704 | 2012-10-15,22.583929,22.683214,22.280357,22.670000,19.548403,432502000
 705 | 2012-10-16,22.691786,23.225000,22.535713,23.206785,20.011278,549771600
 706 | 2012-10-17,23.173929,23.313929,23.000000,23.021786,19.851751,389037600
 707 | 2012-10-18,22.842501,22.930714,22.500000,22.594286,19.483120,476624400
 708 | 2012-10-19,22.537500,22.563213,21.772142,21.780001,18.780962,744086000
 709 | 2012-10-22,21.872143,22.692142,21.812857,22.643929,19.525923,546730800
 710 | 2012-10-23,22.535713,22.639286,21.846430,21.905714,18.889368,707145600
 711 | 2012-10-24,22.194286,22.376785,21.808571,22.029642,18.996223,558527200
 712 | 2012-10-25,22.142857,22.214287,21.626785,21.769285,18.771715,656325600
 713 | 2012-10-26,21.765356,21.928572,21.107143,21.571428,18.601105,1018432800
 714 | 2012-10-31,21.245714,21.498571,20.989286,21.261429,18.333792,510003200
 715 | 2012-11-01,21.365000,21.535713,21.220358,21.305000,18.371367,361298000
 716 | 2012-11-02,21.281786,21.319643,20.526787,20.600000,17.763443,599373600
 717 | 2012-11-05,20.840000,20.991785,20.628571,20.879286,18.004265,529135600
 718 | 2012-11-06,21.079643,21.097857,20.717501,20.816071,17.949757,374917200
 719 | 2012-11-07,20.494286,20.519285,19.848213,19.928572,17.262955,793648800
 720 | 2012-11-08,20.022499,20.079643,19.117500,19.205357,16.636469,1056146000
 721 | 2012-11-09,19.300714,19.817142,19.061428,19.537857,16.924500,929913600
 722 | 2012-11-12,19.791071,19.803572,19.237499,19.386786,16.793631,515802000
 723 | 2012-11-13,19.246786,19.660000,19.155714,19.389286,16.795799,532949200
 724 | 2012-11-14,19.482143,19.551786,19.149286,19.174286,16.609558,477170400
 725 | 2012-11-15,19.197500,19.267857,18.665001,18.772142,16.261206,789910800
 726 | 2012-11-16,18.757143,18.928572,18.062500,18.845715,16.324934,1266893600
 727 | 2012-11-19,19.311071,20.267857,19.281429,20.204643,17.502104,823317600
 728 | 2012-11-20,20.425358,20.426786,19.806429,20.032499,17.352982,642754000
 729 | 2012-11-21,20.151787,20.263214,19.878571,20.060715,17.377419,373002000
 730 | 2012-11-23,20.256071,20.428572,20.092857,20.410713,17.680607,272826400
 731 | 2012-11-26,20.567858,21.071428,20.489643,21.054644,18.238400,630579600
 732 | 2012-11-27,21.055357,21.086430,20.717857,20.885000,18.091455,533330000
 733 | 2012-11-28,20.616785,20.921429,20.437857,20.819286,18.034533,520864400
 734 | 2012-11-29,21.079287,21.223213,20.901787,21.048571,18.233147,514698800
 735 | 2012-11-30,20.956785,21.014286,20.809999,20.902857,18.106922,391319600
 736 | 2012-12-03,21.201786,21.235357,20.910713,20.935356,18.135071,364280000
 737 | 2012-12-04,20.778570,20.778570,20.433214,20.566071,17.815180,557068400
 738 | 2012-12-05,20.318214,20.330357,19.241785,19.242500,16.668644,1044638000
 739 | 2012-12-06,18.890715,19.761070,18.522499,19.544287,16.930069,1177212400
 740 | 2012-12-07,19.764286,19.828571,18.928572,19.044643,16.497257,787040800
 741 | 2012-12-10,18.750000,19.232500,18.627857,18.922144,16.391144,630484400
 742 | 2012-12-11,19.277500,19.627144,19.191786,19.335358,16.749084,592345600
 743 | 2012-12-12,19.563213,19.571428,19.152500,19.250000,16.675144,487144000
 744 | 2012-12-13,18.969643,19.201429,18.778570,18.917500,16.387121,625259600
 745 | 2012-12-14,18.383928,18.504642,18.056429,18.206785,15.771472,1009579200
 746 | 2012-12-17,18.176071,18.571428,17.901072,18.529642,16.051140,757607200
 747 | 2012-12-18,18.750000,19.103571,18.580357,19.067858,16.517374,625685200
 748 | 2012-12-19,18.981071,19.060715,18.767857,18.796785,16.282547,449369200
 749 | 2012-12-20,18.928572,18.935715,18.531429,18.633215,16.140862,481689600
 750 | 2012-12-21,18.302500,18.559643,18.222857,18.547501,16.066614,596268400
 751 | 2012-12-24,18.583929,18.723213,18.525356,18.577499,16.092600,175753200
 752 | 2012-12-26,18.535713,18.552143,18.254286,18.321428,15.870777,302436400
 753 | 2012-12-27,18.340714,18.437500,18.023571,18.395000,15.934510,455120400
 754 | 2012-12-28,18.224644,18.374287,18.147142,18.199642,15.765284,354278400
 755 | 2012-12-31,18.233213,19.121429,18.178572,19.006071,16.463844,659492400
 756 | 2013-01-02,19.779285,19.821428,19.343929,19.608213,16.985443,560518000
 757 | 2013-01-03,19.567142,19.631071,19.321428,19.360714,16.771051,352965200
 758 | 2013-01-04,19.177500,19.236786,18.779642,18.821428,16.303902,594333600
 759 | 2013-01-07,18.642857,18.903570,18.400000,18.710714,16.207994,484156400
 760 | 2013-01-08,18.900356,18.996071,18.616072,18.761070,16.251619,458707200
 761 | 2013-01-09,18.660713,18.750357,18.428213,18.467857,15.997620,407604400
 762 | 2013-01-10,18.876785,18.882856,18.411428,18.696787,16.195927,601146000
 763 | 2013-01-11,18.607143,18.761429,18.536428,18.582144,16.096624,350506800
 764 | 2013-01-14,17.952856,18.125000,17.803928,17.919643,15.522738,734207600
 765 | 2013-01-15,17.796429,17.821072,17.263571,17.354286,15.033001,876772400
 766 | 2013-01-16,17.665714,18.194286,17.589287,18.074642,15.657003,690804800
 767 | 2013-01-17,18.225357,18.241072,17.929644,17.952856,15.551504,453678400
 768 | 2013-01-18,17.804285,17.936428,17.728571,17.857143,15.468593,472922800
 769 | 2013-01-22,18.020000,18.138571,17.736786,18.027500,15.616169,461546400
 770 | 2013-01-23,18.171785,18.392500,18.027500,18.357500,15.902021,861509600
 771 | 2013-01-24,16.428572,16.633215,16.080357,16.089287,13.937205,1460852400
 772 | 2013-01-25,16.131786,16.293928,15.535714,15.710000,13.608649,1208026400
 773 | 2013-01-28,15.636786,16.186071,15.566429,16.065357,13.916474,785517600
 774 | 2013-01-29,16.375000,16.435715,16.147142,16.366785,14.177583,571158000
 775 | 2013-01-30,16.321428,16.521429,16.232143,16.315357,14.133039,417155200
 776 | 2013-01-31,16.320715,16.402857,16.249287,16.267500,14.091580,319334400
 777 | 2013-02-01,16.396786,16.410000,16.012501,16.200714,14.033728,539484400
 778 | 2013-02-04,16.211071,16.283571,15.785714,15.797143,13.684140,477117200
 779 | 2013-02-05,15.858929,16.419287,15.793571,16.351429,14.164284,573347600
 780 | 2013-02-06,16.302500,16.660713,16.163570,16.333929,14.149124,593706400
 781 | 2013-02-07,16.544643,16.785713,16.218571,16.722143,14.569834,704580800
 782 | 2013-02-08,16.928572,17.100357,16.723213,16.963572,14.780190,633158400
 783 | 2013-02-11,17.017857,17.319286,16.901787,17.140356,14.934219,517490400
 784 | 2013-02-12,17.125357,17.227858,16.705000,16.710714,14.559876,609053200
 785 | 2013-02-13,16.686071,16.915714,16.543571,16.678928,14.532180,475207600
 786 | 2013-02-14,16.590000,16.844286,16.572144,16.663929,14.519111,355275200
 787 | 2013-02-15,16.744642,16.791430,16.425714,16.434286,14.319028,391745200
 788 | 2013-02-19,16.467857,16.526072,16.208929,16.428213,14.313738,435783600
 789 | 2013-02-20,16.346071,16.346071,16.028570,16.030357,13.967089,476302400
 790 | 2013-02-21,15.928571,16.041786,15.815000,15.930714,13.880271,447182400
 791 | 2013-02-22,16.044643,16.128571,15.950000,16.100357,14.028078,330654800
 792 | 2013-02-25,16.208929,16.254286,15.806071,15.814286,13.778829,372579200
 793 | 2013-02-26,15.850714,16.126429,15.630714,16.034643,13.970822,501499600
 794 | 2013-02-27,16.015356,16.158571,15.737500,15.877500,13.833904,587350400
 795 | 2013-02-28,15.858929,15.995357,15.764286,15.764286,13.735262,322515200
 796 | 2013-03-01,15.642857,15.649286,15.356429,15.373929,13.395148,552448400
 797 | 2013-03-04,15.278571,15.292857,14.964286,15.001786,13.070903,582755600
 798 | 2013-03-05,15.052857,15.542500,15.026786,15.397857,13.415999,638433600
 799 | 2013-03-06,15.518214,15.544643,15.158214,15.202143,13.245472,460250000
 800 | 2013-03-07,15.160714,15.428929,15.037857,15.377857,13.398572,468473600
 801 | 2013-03-08,15.350000,15.551071,15.307500,15.418571,13.434047,391482000
 802 | 2013-03-11,15.348214,15.678929,15.183571,15.638214,13.625418,474236000
 803 | 2013-03-12,15.557143,15.674286,15.270357,15.301071,13.331665,465911600
 804 | 2013-03-13,15.301786,15.517857,15.191429,15.298214,13.329179,405549200
 805 | 2013-03-14,15.458214,15.522857,15.373214,15.446429,13.458317,303875600
 806 | 2013-03-15,15.640357,15.865357,15.616071,15.845000,13.805589,643960800
 807 | 2013-03-18,15.766071,16.337856,15.757143,16.275715,14.180866,606197200
 808 | 2013-03-19,16.410713,16.463215,16.017857,16.231787,14.142595,526775200
 809 | 2013-03-20,16.336430,16.343929,16.056786,16.145714,14.067596,308660800
 810 | 2013-03-21,16.079287,16.356428,16.075001,16.168928,14.087823,383255600
 811 | 2013-03-22,16.235001,16.503571,16.182501,16.496786,14.373482,395105200
 812 | 2013-03-25,16.596071,16.783930,16.492144,16.556429,14.425448,501135600
 813 | 2013-03-26,16.622856,16.637142,16.447500,16.469286,14.349519,294294000
 814 | 2013-03-27,16.302143,16.314285,16.097500,16.145714,14.067596,331237200
 815 | 2013-03-28,16.065001,16.136429,15.772143,15.809286,13.774468,442839600
 816 | 2013-04-01,15.782143,15.846429,15.276429,15.318214,13.346604,389732000
 817 | 2013-04-02,15.271429,15.647857,15.228571,15.349643,13.373987,529519200
 818 | 2013-04-03,15.406071,15.617143,15.368214,15.428214,13.442445,363216000
 819 | 2013-04-04,15.491429,15.535714,15.187500,15.275714,13.309576,358447600
 820 | 2013-04-05,15.160714,15.176786,14.988571,15.114286,13.168925,383695200
 821 | 2013-04-08,15.173214,15.267857,15.088929,15.221786,13.262589,300829200
 822 | 2013-04-09,15.227143,15.303571,15.098214,15.249286,13.286546,306614000
 823 | 2013-04-10,15.289286,15.609286,15.214643,15.560357,13.557582,375928000
 824 | 2013-04-11,15.490000,15.642500,15.400000,15.511786,13.515264,328364400
 825 | 2013-04-12,15.505357,15.505357,15.324643,15.350000,13.374297,238613200
 826 | 2013-04-15,15.250000,15.281786,14.983929,14.994643,13.064683,317520000
 827 | 2013-04-16,15.056071,15.236071,15.020357,15.222857,13.263522,305771200
 828 | 2013-04-17,15.009643,15.021429,14.218214,14.385714,12.534124,945056000
 829 | 2013-04-18,14.463929,14.492500,13.919286,14.001786,12.199615,666299200
 830 | 2013-04-19,13.856071,14.271429,13.753571,13.947500,12.152317,609274400
 831 | 2013-04-22,14.022857,14.364286,13.973929,14.238214,12.405612,429920400
 832 | 2013-04-23,14.428214,14.585000,14.243214,14.504643,12.637748,664238400
 833 | 2013-04-24,14.055000,14.830357,14.017857,14.480714,12.616902,969651200
 834 | 2013-04-25,14.686786,14.783571,14.535714,14.585000,12.707764,384837600
 835 | 2013-04-26,14.636071,14.956071,14.580357,14.900000,12.982218,764097600
 836 | 2013-04-29,15.016071,15.486429,15.000000,15.361429,13.384259,640326400
 837 | 2013-04-30,15.539286,15.901786,15.431071,15.813571,13.778205,691538400
 838 | 2013-05-01,15.873571,15.890357,15.513929,15.688929,13.669605,506909200
 839 | 2013-05-02,15.777857,16.021070,15.736786,15.911429,13.863470,421828400
 840 | 2013-05-03,16.118214,16.186787,16.041071,16.070715,14.002253,361300800
 841 | 2013-05-06,16.275356,16.507143,16.225357,16.453930,14.336144,496641600
 842 | 2013-05-07,16.606071,16.633928,16.203571,16.380714,14.272351,483753200
 843 | 2013-05-08,16.394285,16.620358,16.278929,16.565714,14.433537,472598000
 844 | 2013-05-09,16.421785,16.535713,16.270714,16.313213,14.307618,398487600
 845 | 2013-05-10,16.356071,16.418215,16.088572,16.177500,14.188591,334852000
 846 | 2013-05-13,16.125357,16.353571,16.125000,16.240713,14.244031,316948800
 847 | 2013-05-14,16.208929,16.257143,15.791071,15.852143,13.903232,447118000
 848 | 2013-05-15,15.684286,15.750000,15.084286,15.316071,13.433066,741613600
 849 | 2013-05-16,15.115714,15.637500,14.960714,15.520714,13.612550,603204000
 850 | 2013-05-17,15.680357,15.717500,15.393214,15.473571,13.571202,427904400
 851 | 2013-05-20,15.425357,15.921429,15.360714,15.818929,13.874100,451578400
 852 | 2013-05-21,15.648214,15.910000,15.507143,15.702143,13.771672,456022000
 853 | 2013-05-22,15.858929,16.012501,15.650714,15.762500,13.824613,443038400
 854 | 2013-05-23,15.569643,15.934286,15.563929,15.790714,13.849359,353021200
 855 | 2013-05-24,15.744643,15.916429,15.727143,15.898214,13.943643,276166800
 856 | 2013-05-28,16.067858,16.111071,15.744643,15.765714,13.827430,386145200
 857 | 2013-05-29,15.714286,15.982143,15.692857,15.891071,13.937376,330576400
 858 | 2013-05-30,15.916071,16.232143,15.875357,16.127857,14.145050,353519600
 859 | 2013-05-31,16.160713,16.325001,16.053572,16.061787,14.087102,384302800
 860 | 2013-06-03,16.097500,16.155714,15.802857,16.097143,14.118115,372352400
 861 | 2013-06-04,16.186428,16.229643,15.978214,16.046785,14.073948,292728800
 862 | 2013-06-05,15.916071,16.097143,15.846786,15.896786,13.942388,290589600
 863 | 2013-06-06,15.909643,15.964286,15.501786,15.659286,13.734086,416934000
 864 | 2013-06-07,15.589286,15.830000,15.456071,15.778929,13.839020,404535600
 865 | 2013-06-10,15.883214,16.038570,15.600000,15.674643,13.747554,450153200
 866 | 2013-06-11,15.562143,15.812857,15.475714,15.628571,13.707148,286112400
 867 | 2013-06-12,15.696429,15.758929,15.410714,15.435357,13.537693,265227200
 868 | 2013-06-13,15.446429,15.612143,15.312500,15.570000,13.655781,285832400
 869 | 2013-06-14,15.550000,15.581786,15.303571,15.358929,13.470657,271866000
 870 | 2013-06-17,15.408571,15.560714,15.370000,15.428571,13.531735,259414400
 871 | 2013-06-18,15.412857,15.532143,15.364643,15.420357,13.524533,195025600
 872 | 2013-06-19,15.407143,15.416429,15.107143,15.107143,13.249826,310940000
 873 | 2013-06-20,14.975000,15.213571,14.827500,14.887143,13.056875,357310800
 874 | 2013-06-21,14.946071,15.000000,14.575000,14.767857,12.952252,481118400
 875 | 2013-06-24,14.550000,14.595000,14.216071,14.376429,12.608947,480746000
 876 | 2013-06-25,14.489286,14.563929,14.243929,14.379643,12.611768,314162800
 877 | 2013-06-26,14.425000,14.456786,14.130714,14.216786,12.468932,367724000
 878 | 2013-06-27,14.258929,14.335357,14.055000,14.063571,12.334554,337246000
 879 | 2013-06-28,13.977143,14.295357,13.888214,14.161786,12.420693,578516400
 880 | 2013-07-01,14.381786,14.723929,14.329286,14.615000,12.818188,391053600
 881 | 2013-07-02,14.641429,15.058214,14.623929,14.946071,13.108559,469865200
 882 | 2013-07-03,15.030714,15.106429,14.908929,15.028571,13.180916,240928800
 883 | 2013-07-05,15.013929,15.117500,14.833929,14.907857,13.075041,274024800
 884 | 2013-07-08,15.003929,15.035714,14.666071,14.823214,13.000803,298138400
 885 | 2013-07-09,14.771429,15.125000,14.656429,15.083929,13.229466,352584400
 886 | 2013-07-10,14.985714,15.171429,14.937500,15.026071,13.178724,281405600
 887 | 2013-07-11,15.105357,15.294643,15.041786,15.260357,13.384206,326292400
 888 | 2013-07-12,15.273214,15.349643,15.121786,15.232500,13.359772,279563200
 889 | 2013-07-15,15.178929,15.409286,15.171429,15.265714,13.388902,241917200
 890 | 2013-07-16,15.232857,15.382500,15.148929,15.364286,13.475354,216538000
 891 | 2013-07-17,15.346429,15.436429,15.293571,15.368214,13.478798,198990400
 892 | 2013-07-18,15.477857,15.531071,15.378929,15.420000,13.524220,218878800
 893 | 2013-07-19,15.467857,15.499286,15.155357,15.176786,13.310907,268721600
 894 | 2013-07-22,15.337857,15.348214,15.195357,15.225357,13.353506,207796400
 895 | 2013-07-23,15.214286,15.248571,14.953929,14.963929,13.124221,369395600
 896 | 2013-07-24,15.676071,15.878214,15.545000,15.732500,13.798301,591936800
 897 | 2013-07-25,15.739286,15.764286,15.564643,15.660714,13.735340,229493600
 898 | 2013-07-26,15.546429,15.751429,15.512143,15.749643,13.813336,200152400
 899 | 2013-07-29,15.742857,16.071072,15.721429,15.992500,14.026334,248057600
 900 | 2013-07-30,16.070000,16.326786,16.043928,16.190001,14.199552,309422400
 901 | 2013-07-31,16.249643,16.333570,16.051071,16.161785,14.174808,322957600
 902 | 2013-08-01,16.276787,16.314285,16.187857,16.309999,14.304798,206250800
 903 | 2013-08-02,16.357500,16.530357,16.309286,16.519285,14.488356,274783600
 904 | 2013-08-05,16.596071,16.809643,16.505358,16.766071,14.704803,318855600
 905 | 2013-08-06,16.715000,16.853214,16.506071,16.616072,14.573241,334857600
 906 | 2013-08-07,16.564285,16.678572,16.491785,16.606428,14.564788,298858000
 907 | 2013-08-08,16.566429,16.575001,16.355356,16.464643,14.535776,255777200
 908 | 2013-08-09,16.379999,16.445000,16.201786,16.230356,14.328938,266865200
 909 | 2013-08-12,16.316429,16.737499,16.308214,16.691429,14.735994,364434000
 910 | 2013-08-13,16.819286,17.666430,16.716070,17.484644,15.436283,881941200
 911 | 2013-08-14,17.781429,18.008928,17.621429,17.803572,15.717847,756372400
 912 | 2013-08-15,17.729286,17.942858,17.467142,17.782499,15.699249,490294000
 913 | 2013-08-16,17.862499,17.962143,17.816429,17.940357,15.838611,362306000
 914 | 2013-08-19,18.012142,18.347857,18.000000,18.133572,16.009186,510518400
 915 | 2013-08-20,18.203930,18.234644,17.886429,17.895357,15.798884,358688400
 916 | 2013-08-21,17.985357,18.112499,17.900000,17.941429,15.839555,335879600
 917 | 2013-08-22,18.035000,18.056786,17.792856,17.962856,15.858475,244207600
 918 | 2013-08-23,17.973928,17.976786,17.833929,17.893572,15.797305,222731600
 919 | 2013-08-26,17.883928,18.221430,17.875000,17.963215,15.858789,330965600
 920 | 2013-08-27,17.785713,17.946787,17.367857,17.449642,15.405378,424188800
 921 | 2013-08-28,17.357143,17.707144,17.357143,17.532143,15.478216,307608000
 922 | 2013-08-29,17.558929,17.732143,17.540358,17.560715,15.503443,239657600
 923 | 2013-08-30,17.571428,17.605356,17.375000,17.400715,15.362187,272297200
 924 | 2013-09-03,17.610714,17.878571,17.405357,17.449286,15.405067,331928800
 925 | 2013-09-04,17.841429,17.937143,17.724285,17.810356,15.723836,345032800
 926 | 2013-09-05,17.866072,17.881430,17.629999,17.688213,15.615997,236367600
 927 | 2013-09-06,17.801430,17.834999,17.498215,17.793571,15.709020,359525600
 928 | 2013-09-09,18.035713,18.139999,17.981428,18.077499,15.959687,340687200
 929 | 2013-09-10,18.078571,18.123215,17.482143,17.665714,15.596143,743195600
 930 | 2013-09-11,16.678928,16.917500,16.600357,16.703930,14.747027,898696400
 931 | 2013-09-12,16.732143,16.978571,16.643213,16.881786,14.904053,404051200
 932 | 2013-09-13,16.762142,16.851070,16.596430,16.603571,14.658433,298835600
 933 | 2013-09-16,16.464287,16.486071,15.972143,16.075714,14.192414,543706800
 934 | 2013-09-17,15.998571,16.418215,15.982143,16.261429,14.356368,399380800
 935 | 2013-09-18,16.542143,16.655357,16.452143,16.595715,14.651490,456862000
 936 | 2013-09-19,16.810715,16.993929,16.758928,16.867857,14.891756,404541200
 937 | 2013-09-20,17.071428,17.091070,16.642857,16.693214,14.737576,699302800
 938 | 2013-09-23,17.717857,17.746786,17.235714,17.522858,15.470021,762106800
 939 | 2013-09-24,17.674286,17.695356,17.422144,17.467857,15.421465,364344400
 940 | 2013-09-25,17.471430,17.487143,17.193930,17.197500,15.182777,316957200
 941 | 2013-09-26,17.357143,17.448570,17.282143,17.365000,15.330658,237221600
 942 | 2013-09-27,17.277857,17.309643,17.168571,17.241072,15.221246,228040400
 943 | 2013-09-30,17.044643,17.202143,16.943214,17.026787,15.032063,260156400
 944 | 2013-10-01,17.087500,17.469286,17.084999,17.427143,15.385516,353883600
 945 | 2013-10-02,17.343929,17.564285,17.276787,17.484285,15.435967,289184000
 946 | 2013-10-03,17.518213,17.583929,17.169287,17.264643,15.242056,322753200
 947 | 2013-10-04,17.280714,17.307142,17.092857,17.251072,15.230072,258868400
 948 | 2013-10-07,17.377144,17.594643,17.333929,17.419643,15.378900,312292400
 949 | 2013-10-08,17.497856,17.522858,17.162144,17.176430,15.164174,290917200
 950 | 2013-10-09,17.308571,17.421070,17.081429,17.378214,15.342322,301725200
 951 | 2013-10-10,17.547144,17.584999,17.394285,17.487143,15.438495,278602800
 952 | 2013-10-11,17.392500,17.637142,17.327143,17.600357,15.538440,267738800
 953 | 2013-10-14,17.493929,17.770714,17.476786,17.715714,15.640285,261898000
 954 | 2013-10-15,17.768213,17.928572,17.697144,17.809999,15.723523,320073600
 955 | 2013-10-16,17.885357,17.947500,17.829643,17.896786,15.800146,251101200
 956 | 2013-10-17,17.856428,18.027857,17.845715,18.017857,15.907028,253593200
 957 | 2013-10-18,18.071072,18.187857,18.061071,18.174643,16.045450,290542000
 958 | 2013-10-21,18.277500,18.725000,18.268572,18.620001,16.438631,398106800
 959 | 2013-10-22,18.800358,18.873215,18.143929,18.566786,16.391655,534063600
 960 | 2013-10-23,18.535713,18.773930,18.535713,18.748571,16.552141,313723200
 961 | 2013-10-24,18.750000,19.016787,18.658930,18.996786,16.771276,384764800
 962 | 2013-10-25,18.975714,19.043928,18.753929,18.784286,16.583670,337792000
 963 | 2013-10-28,18.894285,18.964287,18.686071,18.924286,16.707273,550440800
 964 | 2013-10-29,19.152500,19.258928,18.376429,18.452856,16.291069,635807200
 965 | 2013-10-30,18.557501,18.840000,18.465000,18.746429,16.550245,354163600
 966 | 2013-10-31,18.750000,18.838928,18.616785,18.667856,16.480883,275696400
 967 | 2013-11-01,18.715000,18.742857,18.422857,18.572500,16.396694,274890000
 968 | 2013-11-04,18.610714,18.815001,18.528929,18.812500,16.608585,244627600
 969 | 2013-11-05,18.735001,18.888929,18.678572,18.766071,16.567589,265213200
 970 | 2013-11-06,18.719643,18.745001,18.507143,18.604286,16.520651,223375600
 971 | 2013-11-07,18.556429,18.685356,18.299286,18.303213,16.253300,262620400
 972 | 2013-11-08,18.377857,18.611786,18.306786,18.591429,16.509235,279316800
 973 | 2013-11-11,18.571072,18.631071,18.371786,18.537500,16.461348,227452400
 974 | 2013-11-12,18.488214,18.711430,18.464287,18.571787,16.491796,204276800
 975 | 2013-11-13,18.500000,18.651787,18.462856,18.593929,16.511456,197220800
 976 | 2013-11-14,18.671785,18.902857,18.638214,18.862858,16.750267,282419200
 977 | 2013-11-15,18.806429,18.896070,18.731787,18.749643,16.649734,317920400
 978 | 2013-11-18,18.749643,18.828215,18.507143,18.522499,16.448021,244944000
 979 | 2013-11-19,18.536785,18.692142,18.498928,18.555357,16.477205,208938800
 980 | 2013-11-20,18.543928,18.586430,18.368929,18.392857,16.332901,193916800
 981 | 2013-11-21,18.485714,18.614643,18.345358,18.612143,16.527632,262026800
 982 | 2013-11-22,18.554285,18.648571,18.518929,18.564285,16.485134,223725600
 983 | 2013-11-25,18.607857,18.781071,18.607143,18.705000,16.610086,229311600
 984 | 2013-11-26,18.718571,19.147858,18.714287,19.049999,16.916445,401382800
 985 | 2013-11-27,19.153929,19.500000,19.049999,19.498571,17.314779,363448400
 986 | 2013-11-29,19.624287,19.940357,19.564644,19.859644,17.635414,318127600
 987 | 2013-12-02,19.928572,20.154642,19.672144,19.686787,17.481916,472544800
 988 | 2013-12-03,19.939285,20.227858,19.917143,20.225714,17.960485,450968000
 989 | 2013-12-04,20.196428,20.328215,20.029285,20.178572,17.918623,377809600
 990 | 2013-12-05,20.451786,20.540714,20.228930,20.282143,18.010588,447580000
 991 | 2013-12-06,20.206785,20.241072,19.984644,20.000713,17.760687,344352400
 992 | 2013-12-09,20.032143,20.342142,20.032143,20.229643,17.963974,320493600
 993 | 2013-12-10,20.127857,20.281429,20.042856,20.198214,17.936069,278269600
 994 | 2013-12-11,20.250000,20.391787,19.988930,20.048571,17.803185,359718800
 995 | 2013-12-12,20.076429,20.190714,20.001072,20.019285,17.777180,262290000
 996 | 2013-12-13,20.101786,20.102858,19.773930,19.801071,17.583406,332822000
 997 | 2013-12-16,19.822144,20.094286,19.821787,19.910713,17.680765,282592800
 998 | 2013-12-17,19.850357,19.980000,19.763571,19.821072,17.601158,229902400
 999 | 2013-12-18,19.632143,19.694643,19.242857,19.670357,17.467323,565863200
1000 | 2013-12-19,19.625000,19.642857,19.418928,19.445000,17.267210,320308800
1001 | 2013-12-20,19.479643,19.700357,19.457857,19.607857,17.411821,436413600
1002 | 2013-12-23,20.285713,20.382856,20.098572,20.360357,18.080050,501306400
1003 | 2013-12-24,20.353214,20.424286,20.215357,20.273930,18.003300,167554800
1004 | 2013-12-26,20.289286,20.339287,20.120714,20.139286,17.883739,204008000
1005 | 2013-12-27,20.136429,20.157499,19.982143,20.003214,17.762901,225884400
1006 | 2013-12-30,19.909286,20.003214,19.725714,19.804285,17.586256,253629600
1007 | 2013-12-31,19.791786,20.045713,19.785713,20.036428,17.792398,223084400
1008 | 2014-01-02,19.845715,19.893929,19.715000,19.754642,17.542170,234684800
1009 | 2014-01-03,19.745001,19.775000,19.301071,19.320715,17.156839,392467600
1010 | 2014-01-06,19.194643,19.528570,19.057142,19.426071,17.250401,412610800
1011 | 2014-01-07,19.440001,19.498571,19.211430,19.287144,17.127033,317209200
1012 | 2014-01-08,19.243214,19.484285,19.238930,19.409286,17.235493,258529600
1013 | 2014-01-09,19.528570,19.530714,19.119642,19.161428,17.015400,279148800
1014 | 2014-01-10,19.279642,19.314285,18.968214,19.033571,16.901857,304976000
1015 | 2014-01-13,18.925358,19.375000,18.924286,19.133215,16.990335,378492800
1016 | 2014-01-14,19.222143,19.526072,19.202143,19.513929,17.328419,332561600
1017 | 2014-01-15,19.768572,20.007143,19.702143,19.905714,17.676321,391638800
1018 | 2014-01-16,19.817858,19.887501,19.702856,19.794643,17.577690,229278000
1019 | 2014-01-17,19.695715,19.716785,19.282143,19.309643,17.147009,426739600
1020 | 2014-01-21,19.321072,19.645357,19.300714,19.609644,17.413406,328526800
1021 | 2014-01-22,19.675358,19.903214,19.564644,19.696787,17.490799,379985200
1022 | 2014-01-23,19.640715,19.875000,19.457500,19.863571,17.638901,403239200
1023 | 2014-01-24,19.785713,19.843571,19.455357,19.502501,17.318268,429354800
1024 | 2014-01-27,19.645357,19.814285,19.491072,19.660713,17.458765,554878800
1025 | 2014-01-28,18.170000,18.392857,17.931070,18.089287,16.063326,1065523200
1026 | 2014-01-29,17.998215,18.120358,17.807858,17.883928,15.880970,502810000
1027 | 2014-01-30,17.947857,18.089287,17.739286,17.849285,15.850212,678501600
1028 | 2014-01-31,17.684999,17.911785,17.626785,17.878571,15.876211,464797200
1029 | 2014-02-03,17.950357,18.133215,17.832144,17.911785,15.905707,401464000
1030 | 2014-02-04,18.066071,18.195000,17.955713,18.171070,16.135952,376681200
1031 | 2014-02-05,18.091429,18.402857,18.080357,18.306786,16.256470,328344800
1032 | 2014-02-06,18.216429,18.339287,18.136070,18.303928,16.351227,257765200
1033 | 2014-02-07,18.620714,18.676071,18.477858,18.559999,16.579979,370280400
1034 | 2014-02-10,18.523571,18.999643,18.500000,18.892500,16.877010,345559200
1035 | 2014-02-11,18.950357,19.205357,18.910713,19.141430,17.099382,282256800
1036 | 2014-02-12,19.176786,19.270000,19.044287,19.139999,17.098104,308100800
1037 | 2014-02-13,19.094999,19.458929,19.078571,19.443930,17.369612,307398000
1038 | 2014-02-14,19.373928,19.499287,19.328930,19.428213,17.355570,272924400
1039 | 2014-02-18,19.500000,19.685356,19.486071,19.499643,17.419376,260251600
1040 | 2014-02-19,19.455357,19.531786,19.083929,19.191786,17.144365,313768000
1041 | 2014-02-20,19.035357,19.178572,18.892857,18.969643,16.945923,305858000
1042 | 2014-02-21,19.028214,19.091785,18.735714,18.758928,16.757687,278784800
1043 | 2014-02-24,18.683929,18.925714,18.657858,18.841070,16.831062,288909600
1044 | 2014-02-25,18.906429,18.913214,18.607143,18.645000,16.655916,231952000
1045 | 2014-02-26,18.700357,18.750000,18.414286,18.476786,16.505648,276217200
1046 | 2014-02-27,18.469286,18.885000,18.430357,18.845358,16.834890,301882000
1047 | 2014-02-28,18.895714,19.026787,18.647142,18.794287,16.789270,371968800
1048 | 2014-03-03,18.693571,18.951786,18.671785,18.848572,16.837769,238781200
1049 | 2014-03-04,18.964287,19.022858,18.848928,18.972857,16.948793,259140000
1050 | 2014-03-05,18.961430,19.098213,18.897499,19.012857,16.984524,200062800
1051 | 2014-03-06,19.028214,19.087143,18.860714,18.955357,16.933159,185488800
1052 | 2014-03-07,18.967501,18.999287,18.787500,18.944286,16.923275,220729600
1053 | 2014-03-10,18.870001,19.047501,18.869286,18.961430,16.938585,178584000
1054 | 2014-03-11,19.123215,19.240713,19.021070,19.146070,17.103529,279224400
1055 | 2014-03-12,19.089643,19.191071,19.000000,19.164642,17.120121,199326400
1056 | 2014-03-13,19.194286,19.273571,18.898571,18.951786,16.929972,257742800
1057 | 2014-03-14,18.885357,18.960358,18.678572,18.738930,16.739820,237199200
1058 | 2014-03-17,18.846430,18.927500,18.780357,18.812143,16.805229,199544800
1059 | 2014-03-18,18.782143,18.998928,18.757143,18.978571,16.953897,209647200
1060 | 2014-03-19,19.009287,19.151428,18.892857,18.973572,16.949434,224756000
1061 | 2014-03-20,18.924643,19.023930,18.833929,18.882143,16.867756,208398400
1062 | 2014-03-21,18.997499,19.062500,18.797501,19.031071,17.000799,374046400
1063 | 2014-03-24,19.229286,19.303572,19.109285,19.256786,17.202435,355700800
1064 | 2014-03-25,19.339287,19.491072,19.271070,19.463928,17.387474,282293200
1065 | 2014-03-26,19.518572,19.607143,19.245001,19.277857,17.221258,299768000
1066 | 2014-03-27,19.286428,19.339287,19.111429,19.195000,17.147240,222031600
1067 | 2014-03-28,19.225714,19.247856,19.080357,19.173571,17.128092,200564000
1068 | 2014-03-31,19.258215,19.314644,19.140356,19.169287,17.124266,168669200
1069 | 2014-04-01,19.205713,19.352501,19.170357,19.344643,17.280918,200760000
1070 | 2014-04-02,19.370714,19.410000,19.295000,19.376785,17.309631,180420800
1071 | 2014-04-03,19.335358,19.375000,19.201429,19.242500,17.189671,162344000
1072 | 2014-04-04,19.278929,19.285713,18.949286,18.993570,16.967297,275251200
1073 | 2014-04-07,18.857857,18.960714,18.638929,18.695356,16.700897,289850400
1074 | 2014-04-08,18.756786,18.790001,18.525000,18.694286,16.699940,243888400
1075 | 2014-04-09,18.665714,18.946072,18.643572,18.940001,16.919443,206169600
1076 | 2014-04-10,18.952856,19.008572,18.684643,18.695715,16.701212,239652000
1077 | 2014-04-11,18.535713,18.672501,18.469286,18.557501,16.577755,271717600
1078 | 2014-04-14,18.639286,18.648571,18.471786,18.631430,16.643785,205674000
1079 | 2014-04-15,18.581072,18.629999,18.261786,18.498571,16.525112,266490000
1080 | 2014-04-16,18.501785,18.610357,18.362143,18.536072,16.558603,214765600
1081 | 2014-04-17,18.571428,18.848572,18.542856,18.747856,16.747789,284334400
1082 | 2014-04-21,18.762142,19.004999,18.712856,18.970358,16.946564,182548800
1083 | 2014-04-22,18.868214,18.993929,18.803572,18.989286,16.963472,202563200
1084 | 2014-04-23,18.895000,18.968929,18.730356,18.741072,16.741739,394940000
1085 | 2014-04-24,20.293215,20.357143,20.026072,20.277500,18.114256,759911600
1086 | 2014-04-25,20.161785,20.428213,20.141430,20.426430,18.247293,390275200
1087 | 2014-04-28,20.457144,21.276787,20.448214,21.217501,18.953974,669485600
1088 | 2014-04-29,21.205000,21.285000,21.053928,21.154642,18.897820,337377600
1089 | 2014-04-30,21.165714,21.408215,21.064285,21.074642,18.826355,456640800
1090 | 2014-05-01,21.142857,21.242857,20.941429,21.124287,18.870701,244048000
1091 | 2014-05-02,21.155001,21.221430,21.061071,21.163570,18.905792,191514400
1092 | 2014-05-05,21.076429,21.464287,21.071428,21.462856,19.173155,287067200
1093 | 2014-05-06,21.492857,21.586071,21.228930,21.228930,18.964188,374564400
1094 | 2014-05-07,21.258928,21.331785,20.990356,21.154642,18.897820,282864400
1095 | 2014-05-08,21.008928,21.228930,20.942858,20.999643,18.864132,230297200
1096 | 2014-05-09,20.876429,20.937500,20.726070,20.912144,18.785536,291597600
1097 | 2014-05-12,20.981787,21.202143,20.978571,21.172501,19.019409,213208800
1098 | 2014-05-13,21.142857,21.233570,21.096430,21.205713,19.049248,159737200
1099 | 2014-05-14,21.158215,21.335714,21.133572,21.209642,19.052778,166404000
1100 | 2014-05-15,21.239286,21.307142,21.001429,21.029285,18.890768,230846000
1101 | 2014-05-16,21.022499,21.340357,20.907143,21.339643,19.169561,276256400
1102 | 2014-05-19,21.351786,21.690357,21.333214,21.592501,19.396704,317755200
1103 | 2014-05-20,21.589643,21.657143,21.454643,21.596786,19.400557,234836000
1104 | 2014-05-21,21.565357,21.667856,21.502144,21.653929,19.451883,196859600
1105 | 2014-05-22,21.664286,21.780357,21.575001,21.688213,19.482685,200760000
1106 | 2014-05-23,21.687500,21.954643,21.659643,21.933214,19.702768,232209600
1107 | 2014-05-27,21.995714,22.352142,21.986786,22.343929,20.071714,348866000
1108 | 2014-05-28,22.357857,22.493929,22.277857,22.286072,20.019743,315481600
1109 | 2014-05-29,22.423214,22.745358,22.420357,22.692142,20.384520,376474000
1110 | 2014-05-30,22.785000,23.006071,22.460714,22.607143,20.308163,564020800
1111 | 2014-06-02,22.641430,22.672501,22.232143,22.451786,20.168604,369350800
1112 | 2014-06-03,22.445000,22.812143,22.437500,22.769285,20.453812,292709200
1113 | 2014-06-04,22.765715,23.138929,22.718214,23.029285,20.687376,335482000
1114 | 2014-06-05,23.078571,23.191786,22.950357,23.119642,20.768547,303805600
1115 | 2014-06-06,23.210714,23.259287,23.016787,23.056070,20.711433,349938400
1116 | 2014-06-09,23.174999,23.469999,22.937500,23.424999,21.042850,301660000
1117 | 2014-06-10,23.682501,23.762501,23.392500,23.562500,21.166368,251108000
1118 | 2014-06-11,23.532499,23.690001,23.367500,23.465000,21.078783,182724000
1119 | 2014-06-12,23.510000,23.530001,22.975000,23.072500,20.726196,218996000
1120 | 2014-06-13,23.049999,23.110001,22.719999,22.820000,20.499376,218100000
1121 | 2014-06-16,22.877501,23.187500,22.862499,23.049999,20.705986,142244000
1122 | 2014-06-17,23.077499,23.174999,22.950001,23.020000,20.679039,118904000
1123 | 2014-06-18,23.067499,23.072500,22.837500,23.045000,20.701498,134056000
1124 | 2014-06-19,23.072500,23.075001,22.834999,22.965000,20.629631,142112000
1125 | 2014-06-20,22.962500,23.137501,22.725000,22.727501,20.416285,403592000
1126 | 2014-06-23,22.830000,22.905001,22.650000,22.707500,20.398315,174776000
1127 | 2014-06-24,22.687500,22.934999,22.547501,22.570000,20.274796,156144000
1128 | 2014-06-25,22.552500,22.674999,22.412500,22.590000,20.292765,147476000
1129 | 2014-06-26,22.592501,22.762501,22.450001,22.725000,20.414036,130516000
1130 | 2014-06-27,22.705000,23.000000,22.692499,22.995001,20.656576,256116000
1131 | 2014-06-30,23.025000,23.432501,23.022499,23.232500,20.869930,197929200
1132 | 2014-07-01,23.379999,23.517500,23.282499,23.379999,21.002424,152892000
1133 | 2014-07-02,23.467501,23.514999,23.272499,23.370001,20.993446,113860000
1134 | 2014-07-03,23.417500,23.525000,23.299999,23.507500,21.116961,91567200
1135 | 2014-07-07,23.535000,23.997499,23.525000,23.992500,21.552643,225872000
1136 | 2014-07-08,24.067499,24.200001,23.480000,23.837500,21.413404,260888000
1137 | 2014-07-09,23.860001,23.987499,23.690001,23.847500,21.422382,145744000
1138 | 2014-07-10,23.440001,23.887501,23.379999,23.760000,21.343788,158744000
1139 | 2014-07-11,23.840000,23.972500,23.715000,23.805000,21.384214,136072000
1140 | 2014-07-14,23.965000,24.222500,23.912500,24.112499,21.660437,171240000
1141 | 2014-07-15,24.200001,24.212500,23.757500,23.830000,21.406660,181911600
1142 | 2014-07-16,24.242500,24.275000,23.684999,23.695000,21.285391,213585200
1143 | 2014-07-17,23.757500,23.820000,23.142500,23.272499,20.905857,229192000
1144 | 2014-07-18,23.405001,23.684999,23.254999,23.607500,21.206791,199952000
1145 | 2014-07-21,23.747499,23.750000,23.430000,23.485001,21.096752,156316000
1146 | 2014-07-22,23.670000,23.722500,23.530001,23.680000,21.271919,220788000
1147 | 2014-07-23,23.855000,24.469999,23.792500,24.297501,21.826626,371672000
1148 | 2014-07-24,24.260000,24.330000,24.105000,24.257500,21.790697,182916000
1149 | 2014-07-25,24.212500,24.459999,24.160000,24.417500,21.934418,173876000
1150 | 2014-07-28,24.455000,24.809999,24.387501,24.754999,22.237600,221272000
1151 | 2014-07-29,24.832500,24.860001,24.562500,24.594999,22.093868,172572000
1152 | 2014-07-30,24.610001,24.674999,24.417500,24.537500,22.042219,132040000
1153 | 2014-07-31,24.290001,24.362499,23.832500,23.900000,21.469551,227372000
1154 | 2014-08-01,23.725000,24.155001,23.702499,24.032499,21.588572,194044000
1155 | 2014-08-04,24.092501,24.145000,23.792500,23.897499,21.467306,159832000
1156 | 2014-08-05,23.840000,23.920000,23.590000,23.780001,21.361748,223732000
1157 | 2014-08-06,23.687500,23.870001,23.677500,23.740000,21.325817,154232000
1158 | 2014-08-07,23.732500,23.987499,23.525000,23.620001,21.323566,186844000
1159 | 2014-08-08,23.565001,23.705000,23.320000,23.684999,21.382235,167460000
1160 | 2014-08-11,23.817499,24.020000,23.709999,23.997499,21.664360,146340000
1161 | 2014-08-12,24.010000,24.219999,23.902500,23.992500,21.659847,135180000
1162 | 2014-08-13,24.037500,24.309999,24.010000,24.309999,21.946478,127664000
1163 | 2014-08-14,24.332500,24.392500,24.200001,24.375000,22.005163,112464000
1164 | 2014-08-15,24.475000,24.547501,24.215000,24.495001,22.113491,195804000
1165 | 2014-08-18,24.622499,24.842501,24.495001,24.790001,22.379812,190288000
1166 | 2014-08-19,24.852501,25.170000,24.830000,25.132500,22.689007,277596000
1167 | 2014-08-20,25.110001,25.272499,24.987499,25.142500,22.698034,210796000
1168 | 2014-08-21,25.142500,25.235001,25.027500,25.145000,22.700293,133912000
1169 | 2014-08-22,25.072500,25.367500,25.047501,25.330000,22.867310,176736000
1170 | 2014-08-25,25.447500,25.542500,25.320000,25.385000,22.916960,161080000
1171 | 2014-08-26,25.355000,25.375000,25.215000,25.222500,22.770254,132608000
1172 | 2014-08-27,25.254999,25.642500,25.174999,25.532499,23.050119,209476000
1173 | 2014-08-28,25.397499,25.695000,25.389999,25.562500,23.077202,273840000
1174 | 2014-08-29,25.715000,25.725000,25.549999,25.625000,23.133623,178380000
1175 | 2014-09-02,25.764999,25.934999,25.680000,25.825001,23.314182,214256000
1176 | 2014-09-03,25.775000,25.799999,24.645000,24.735001,22.330154,501684000
1177 | 2014-09-04,24.712500,25.022499,24.447500,24.530001,22.145084,342872000
1178 | 2014-09-05,24.700001,24.847500,24.577499,24.742500,22.336920,233828000
1179 | 2014-09-08,24.825001,24.827499,24.512501,24.590000,22.199253,185426800
1180 | 2014-09-09,24.770000,25.770000,24.035000,24.497499,22.115746,759385200
1181 | 2014-09-10,24.502501,25.277500,24.440001,25.250000,22.795082,403478400
1182 | 2014-09-11,25.102501,25.360001,24.905001,25.357500,22.892136,249412400
1183 | 2014-09-12,25.302500,25.547501,25.270000,25.415001,22.944048,250504400
1184 | 2014-09-15,25.702499,25.762501,25.360001,25.407499,22.937269,245266000
1185 | 2014-09-16,24.950001,25.315001,24.722500,25.215000,22.763487,267632400
1186 | 2014-09-17,25.317499,25.450001,25.147499,25.395000,22.925987,243706000
1187 | 2014-09-18,25.482500,25.587500,25.389999,25.447500,22.973385,149197600
1188 | 2014-09-19,25.572500,25.587500,25.125000,25.240000,22.786053,283609600
1189 | 2014-09-22,25.450001,25.535000,25.145000,25.264999,22.808630,211153600
1190 | 2014-09-23,25.150000,25.735001,25.135000,25.660000,23.165226,253608800
1191 | 2014-09-24,25.540001,25.712500,25.299999,25.437500,22.964359,240687200
1192 | 2014-09-25,25.127501,25.177500,24.430000,24.467501,22.088665,400368000
1193 | 2014-09-26,24.632500,25.187500,24.600000,25.187500,22.738659,249482000
1194 | 2014-09-29,24.662500,25.110001,24.657499,25.027500,22.594215,199065200
1195 | 2014-09-30,25.202499,25.385000,25.132500,25.187500,22.738659,221056400
1196 | 2014-10-01,25.147499,25.172501,24.674999,24.795000,22.384321,205965200
1197 | 2014-10-02,24.817499,25.055000,24.510000,24.975000,22.546822,191031200
1198 | 2014-10-03,24.860001,25.052500,24.760000,24.905001,22.483627,173878400
1199 | 2014-10-06,24.987499,25.162500,24.855000,24.905001,22.483627,148204800
1200 | 2014-10-07,24.857500,25.030001,24.682501,24.687500,22.287275,168376800
1201 | 2014-10-08,24.690001,25.277500,24.577499,25.200001,22.749945,229618800
1202 | 2014-10-09,25.385000,25.594999,25.152500,25.254999,22.799601,309506000
1203 | 2014-10-10,25.172501,25.507500,25.075001,25.182501,22.734148,265326400
1204 | 2014-10-13,25.332500,25.445000,24.952499,24.952499,22.526501,214333600
1205 | 2014-10-14,25.097500,25.129999,24.642500,24.687500,22.287275,254754400
1206 | 2014-10-15,24.492500,24.787500,23.795000,24.385000,22.014189,403734400
1207 | 2014-10-16,23.887501,24.430000,23.852501,24.065001,21.725296,288618000
1208 | 2014-10-17,24.375000,24.750000,24.202499,24.417500,22.043520,272718800
1209 | 2014-10-20,24.580000,24.990000,24.555000,24.940001,22.515226,310069200
1210 | 2014-10-21,25.754999,25.754999,25.317499,25.617500,23.126854,378495600
1211 | 2014-10-22,25.709999,26.027500,25.650000,25.747499,23.244215,273052400
1212 | 2014-10-23,26.020000,26.262501,25.907499,26.207500,23.659498,284298800
1213 | 2014-10-24,26.295000,26.372499,26.132500,26.305000,23.747519,188215600
1214 | 2014-10-27,26.212500,26.370001,26.174999,26.277500,23.722689,136750800
1215 | 2014-10-28,26.350000,26.684999,26.337500,26.684999,24.090567,192243600
1216 | 2014-10-29,26.662500,26.842501,26.590000,26.834999,24.225983,210751600
1217 | 2014-10-30,26.740000,26.837500,26.475000,26.745001,24.144737,162619200
1218 | 2014-10-31,27.002501,27.010000,26.802500,27.000000,24.374941,178557200
1219 | 2014-11-03,27.055000,27.575001,27.002501,27.350000,24.690918,209130400
1220 | 2014-11-04,27.340000,27.372499,26.930000,27.150000,24.510359,166297600
1221 | 2014-11-05,27.275000,27.325001,27.032499,27.215000,24.569040,149743600
1222 | 2014-11-06,27.150000,27.197500,26.950001,27.174999,24.639305,139874000
1223 | 2014-11-07,27.187500,27.330000,27.137501,27.252501,24.709579,134766000
1224 | 2014-11-10,27.254999,27.332500,27.167500,27.207500,24.668779,108782000
1225 | 2014-11-11,27.174999,27.437500,27.100000,27.424999,24.865976,109769200
1226 | 2014-11-12,27.344999,27.857500,27.342501,27.812500,25.217325,187769600
1227 | 2014-11-13,27.950001,28.362499,27.900000,28.205000,25.573200,238091600
1228 | 2014-11-14,28.287500,28.547501,27.802500,28.545000,25.881477,176254400
1229 | 2014-11-17,28.567499,29.320000,28.325001,28.497499,25.838406,186986800
1230 | 2014-11-18,28.485001,28.922501,28.472500,28.867500,26.173883,176896000
1231 | 2014-11-19,28.860001,28.934999,28.450001,28.667500,25.992540,167476800
1232 | 2014-11-20,28.727501,29.215000,28.712500,29.077499,26.364281,173582000
1233 | 2014-11-21,29.377501,29.392500,29.007500,29.117500,26.400558,228717200
1234 | 2014-11-24,29.212500,29.692499,29.155001,29.657499,26.890163,189803200
1235 | 2014-11-25,29.767500,29.937500,29.362499,29.400000,26.656694,275361600
1236 | 2014-11-26,29.485001,29.775000,29.457500,29.750000,26.974035,163073200
1237 | 2014-11-28,29.817499,29.850000,29.512501,29.732500,26.958166,99257600
1238 | 2014-12-01,29.702499,29.812500,27.817499,28.767500,26.083208,335256000
1239 | 2014-12-02,28.375000,28.937500,28.187500,28.657499,25.983473,237395600
1240 | 2014-12-03,28.937500,29.087500,28.777500,28.982500,26.278149,172253600
1241 | 2014-12-04,28.942499,29.299999,28.822500,28.872499,26.178417,168178000
1242 | 2014-12-05,28.997499,29.020000,28.660000,28.750000,26.067345,153275600
1243 | 2014-12-08,28.525000,28.662500,27.905001,28.100000,25.477995,230659600
1244 | 2014-12-09,27.547501,28.575001,27.337500,28.530001,25.867876,240832000
1245 | 2014-12-10,28.602501,28.712500,27.885000,27.987499,25.375994,178261200
1246 | 2014-12-11,28.065001,28.450001,27.834999,27.905001,25.301197,165606800
1247 | 2014-12-12,27.615000,27.967501,27.395000,27.432501,24.872782,224112400
1248 | 2014-12-15,27.674999,27.900000,26.587500,27.057501,24.532766,268872400
1249 | 2014-12-16,26.592501,27.540001,26.565001,26.687500,24.197298,243162800
1250 | 2014-12-17,26.780001,27.459999,26.705000,27.352501,24.800247,213647200
1251 | 2014-12-18,27.967501,28.162500,27.665001,28.162500,25.534664,236024800
1252 | 2014-12-19,28.065001,28.309999,27.915001,27.945000,25.337461,353719200
1253 | 2014-12-22,28.040001,28.372499,27.992500,28.235001,25.600403,180670000
1254 | 2014-12-23,28.307501,28.332500,28.115000,28.135000,25.509731,104113600
1255 | 2014-12-24,28.145000,28.177500,28.002501,28.002501,25.389589,57918400
1256 | 2014-12-26,28.025000,28.629999,28.002501,28.497499,25.838406,134884000
1257 | 2014-12-29,28.447500,28.692499,28.424999,28.477501,25.820272,110395600
1258 | 2014-12-30,28.410000,28.480000,28.027500,28.129999,25.505194,119526000
1259 | 2014-12-31,28.205000,28.282499,27.552500,27.594999,25.020121,165613600
1260 | 2015-01-02,27.847500,27.860001,26.837500,27.332500,24.782114,212818400
1261 | 2015-01-05,27.072500,27.162500,26.352501,26.562500,24.083963,257142000
1262 | 2015-01-06,26.635000,26.857500,26.157499,26.565001,24.086227,263188400
1263 | 2015-01-07,26.799999,27.049999,26.674999,26.937500,24.423969,160423600
1264 | 2015-01-08,27.307501,28.037500,27.174999,27.972500,25.362396,237458000
1265 | 2015-01-09,28.167500,28.312500,27.552500,28.002501,25.389589,214798000
1266 | 2015-01-12,28.150000,28.157499,27.200001,27.312500,24.763973,198603200
1267 | 2015-01-13,27.857500,28.200001,27.227501,27.555000,24.983849,268367600
1268 | 2015-01-14,27.260000,27.622499,27.125000,27.450001,24.888653,195826400
1269 | 2015-01-15,27.500000,27.514999,26.665001,26.705000,24.213165,240056000
1270 | 2015-01-16,26.757500,26.895000,26.299999,26.497499,24.025028,314053200
1271 | 2015-01-20,26.959999,27.242500,26.625000,27.180000,24.643843,199599600
1272 | 2015-01-21,27.237499,27.764999,27.067499,27.387501,24.831982,194303600
1273 | 2015-01-22,27.565001,28.117500,27.430000,28.100000,25.477995,215185600
1274 | 2015-01-23,28.075001,28.437500,27.882500,28.245001,25.609467,185859200
1275 | 2015-01-26,28.434999,28.590000,28.200001,28.275000,25.636667,222460000
1276 | 2015-01-27,28.105000,28.120001,27.257500,27.285000,24.739044,382274800
1277 | 2015-01-28,29.407499,29.530001,28.827499,28.827499,26.137611,585908400
1278 | 2015-01-29,29.080000,29.797501,28.889999,29.725000,26.951368,337745600
1279 | 2015-01-30,29.600000,30.000000,29.212500,29.290001,26.556961,334982000
1280 | 2015-02-02,29.512501,29.792500,29.020000,29.657499,26.890163,250956400
1281 | 2015-02-03,29.625000,29.772499,29.402500,29.662500,26.894701,207662800
1282 | 2015-02-04,29.625000,30.127501,29.577499,29.889999,27.100969,280598800
1283 | 2015-02-05,30.004999,30.057501,29.812500,29.985001,27.294401,168984800
1284 | 2015-02-06,30.004999,30.062500,29.612499,29.732500,27.064562,174826400
1285 | 2015-02-09,29.637501,29.959999,29.607500,29.930000,27.244347,155559200
1286 | 2015-02-10,30.042500,30.537500,30.040001,30.504999,27.767742,248034000
1287 | 2015-02-11,30.692499,31.230000,30.625000,31.219999,28.418589,294247200
1288 | 2015-02-12,31.514999,31.870001,31.392500,31.615000,28.778152,297898000
1289 | 2015-02-13,31.820000,31.820000,31.412500,31.770000,28.919235,217088800
1290 | 2015-02-17,31.872499,32.220001,31.730000,31.957500,29.089907,252609600
1291 | 2015-02-18,31.907499,32.195000,31.862499,32.180000,29.292446,179566800
1292 | 2015-02-19,32.119999,32.257500,32.082500,32.112499,29.231001,149449600
1293 | 2015-02-20,32.154999,32.375000,32.012501,32.375000,29.469950,195793600
1294 | 2015-02-23,32.505001,33.250000,32.415001,33.250000,30.266438,283896400
1295 | 2015-02-24,33.235001,33.400002,32.792500,33.042500,30.077541,276912400
1296 | 2015-02-25,32.889999,32.900002,32.037498,32.197498,29.308374,298846800
1297 | 2015-02-26,32.197498,32.717499,31.652500,32.605000,29.679308,365150000
1298 | 2015-02-27,32.500000,32.642502,32.060001,32.115002,29.233273,248059200
1299 | 2015-03-02,32.312500,32.570000,32.075001,32.272499,29.376650,192386800
1300 | 2015-03-03,32.240002,32.380001,32.022499,32.340000,29.438089,151265200
1301 | 2015-03-04,32.275002,32.389999,32.080002,32.134998,29.251486,126665200
1302 | 2015-03-05,32.145000,32.187500,31.440001,31.602501,28.766766,226068400
1303 | 2015-03-06,32.099998,32.342499,31.565001,31.650000,28.810001,291368400
1304 | 2015-03-09,31.990000,32.392502,31.264999,31.785000,28.932888,354114000
1305 | 2015-03-10,31.602501,31.805000,30.950001,31.127501,28.334389,275426400
1306 | 2015-03-11,31.187500,31.192499,30.527500,30.559999,27.817806,275756000
1307 | 2015-03-12,30.577499,31.225000,30.407499,31.112499,28.320730,193450800
1308 | 2015-03-13,31.100000,31.350000,30.645000,30.897499,28.125027,207309200
1309 | 2015-03-16,30.969999,31.237499,30.717501,31.237499,28.434517,143497200
1310 | 2015-03-17,31.475000,31.830000,31.412500,31.760000,28.910133,204092400
1311 | 2015-03-18,31.750000,32.290001,31.592501,32.117500,29.235556,261083600
1312 | 2015-03-19,32.187500,32.312500,31.850000,31.875000,29.014814,183238000
1313 | 2015-03-20,32.062500,32.099998,31.290001,31.475000,28.650703,274780400
1314 | 2015-03-23,31.780001,31.962500,31.629999,31.802500,28.948816,150838800
1315 | 2015-03-24,31.807501,32.009998,31.639999,31.672501,28.830481,131369200
1316 | 2015-03-25,31.635000,31.705000,30.844999,30.844999,28.077232,206620800
1317 | 2015-03-26,30.690001,31.219999,30.650000,31.059999,28.272943,190291600
1318 | 2015-03-27,31.142500,31.174999,30.727501,30.812500,28.047649,158184800
1319 | 2015-03-30,31.012501,31.600000,31.000000,31.592501,28.757660,188398800
1320 | 2015-03-31,31.522499,31.622499,31.090000,31.107500,28.316181,168362400
1321 | 2015-04-01,31.205000,31.280001,30.775000,31.062500,28.275217,162485600
1322 | 2015-04-02,31.257500,31.389999,31.047501,31.330000,28.518715,128880400
1323 | 2015-04-06,31.117500,31.877501,31.082500,31.837500,28.980677,148776000
1324 | 2015-04-07,31.910000,32.029999,31.495001,31.502501,28.675741,140049200
1325 | 2015-04-08,31.462500,31.600000,31.242500,31.400000,28.582441,149316800
1326 | 2015-04-09,31.462500,31.645000,31.165001,31.639999,28.800900,129936000
1327 | 2015-04-10,31.487499,31.802500,31.315001,31.775000,28.923784,160752000
1328 | 2015-04-13,32.092499,32.142502,31.652500,31.712500,28.866892,145460400
1329 | 2015-04-14,31.750000,31.822500,31.477501,31.575001,28.741732,102098400
1330 | 2015-04-15,31.602501,31.782499,31.502501,31.695000,28.850965,115881600
1331 | 2015-04-16,31.570000,31.775000,31.527500,31.542500,28.712145,113476000
1332 | 2015-04-17,31.387501,31.535000,31.115000,31.187500,28.389002,207828000
1333 | 2015-04-20,31.392500,32.029999,31.292500,31.900000,29.037565,188217200
1334 | 2015-04-21,32.025002,32.049999,31.667500,31.727501,28.880545,129740400
1335 | 2015-04-22,31.747499,32.217499,31.580000,32.154999,29.269690,150618000
1336 | 2015-04-23,32.075001,32.605000,32.035000,32.417500,29.508629,183083600
1337 | 2015-04-24,32.622501,32.657501,32.307499,32.570000,29.647446,178103600
1338 | 2015-04-27,33.077499,33.282501,32.787498,33.162498,30.186785,387816800
1339 | 2015-04-28,33.615002,33.634998,32.392502,32.639999,29.711170,475696000
1340 | 2015-04-29,32.540001,32.897499,32.075001,32.160000,29.274240,253544400
1341 | 2015-04-30,32.160000,32.160000,31.145000,31.287500,28.480032,332781600
1342 | 2015-05-01,31.525000,32.532501,31.325001,32.237499,29.344788,234050400
1343 | 2015-05-04,32.375000,32.642502,32.064999,32.174999,29.287897,203953200
1344 | 2015-05-05,32.037498,32.112499,31.445000,31.450001,28.627947,197085600
1345 | 2015-05-06,31.639999,31.687500,30.840000,31.252501,28.448172,288564000
1346 | 2015-05-07,31.192499,31.520000,31.004999,31.315001,28.624130,175763600
1347 | 2015-05-08,31.670000,31.905001,31.527500,31.905001,29.163437,222201600
1348 | 2015-05-11,31.847500,31.889999,31.407499,31.580000,28.866362,168143200
1349 | 2015-05-12,31.400000,31.719999,31.205000,31.467501,28.763529,192640000
1350 | 2015-05-13,31.537500,31.797501,31.467501,31.502501,28.795515,138776800
1351 | 2015-05-14,31.852501,32.237499,31.790001,32.237499,29.467356,180814000
1352 | 2015-05-15,32.267502,32.372501,32.052502,32.192501,29.426228,152832000
1353 | 2015-05-18,32.095001,32.680000,32.090000,32.547501,29.750725,203531600
1354 | 2015-05-19,32.672501,32.720001,32.410000,32.517502,29.723305,178532800
1355 | 2015-05-20,32.500000,32.744999,32.334999,32.514999,29.721016,145819600
1356 | 2015-05-21,32.517502,32.907501,32.457500,32.847500,30.024946,158921600
1357 | 2015-05-22,32.900002,33.242500,32.849998,33.134998,30.287737,182384000
1358 | 2015-05-26,33.150002,33.227501,32.279999,32.404999,29.620468,282790400
1359 | 2015-05-27,32.584999,33.064999,32.512501,33.009998,30.173477,183332800
1360 | 2015-05-28,32.965000,32.987499,32.775002,32.945000,30.114065,122933200
1361 | 2015-05-29,32.807499,32.862499,32.474998,32.570000,29.771284,203538000
1362 | 2015-06-01,32.570000,32.847500,32.512501,32.634998,29.830700,128451200
1363 | 2015-06-02,32.465000,32.665001,32.330002,32.490002,29.698168,134670400
1364 | 2015-06-03,32.665001,32.735001,32.474998,32.529999,29.734724,123934000
1365 | 2015-06-04,32.395000,32.645000,32.227501,32.340000,29.561054,153800400
1366 | 2015-06-05,32.375000,32.422501,32.090000,32.162498,29.398806,142507200
1367 | 2015-06-08,32.224998,32.302502,31.707500,31.950001,29.204567,210699200
1368 | 2015-06-09,31.674999,32.020000,31.405001,31.855000,29.117725,224301600
1369 | 2015-06-10,31.980000,32.334999,31.962500,32.220001,29.451368,156349200
1370 | 2015-06-11,32.294998,32.544998,32.119999,32.147499,29.385098,141563600
1371 | 2015-06-12,32.047501,32.082500,31.777500,31.792500,29.060602,147544800
1372 | 2015-06-15,31.525000,31.809999,31.427500,31.730000,29.003468,175955600
1373 | 2015-06-16,31.757500,31.962500,31.592501,31.900000,29.158863,125976400
1374 | 2015-06-17,31.930000,31.969999,31.684999,31.825001,29.090302,131672400
1375 | 2015-06-18,31.807501,32.077499,31.805000,31.969999,29.222853,141628800
1376 | 2015-06-19,31.927500,31.955000,31.600000,31.650000,28.930346,218867600
1377 | 2015-06-22,31.872499,32.014999,31.770000,31.902500,29.161146,136157200
1378 | 2015-06-23,31.870001,31.902500,31.719999,31.757500,29.028605,121075600
1379 | 2015-06-24,31.802500,32.450001,31.780001,32.027500,29.275408,221123600
1380 | 2015-06-25,32.215000,32.299999,31.875000,31.875000,29.136009,127752400
1381 | 2015-06-26,31.917500,31.997499,31.627501,31.687500,28.964622,176267200
1382 | 2015-06-29,31.365000,31.617500,31.120001,31.132500,28.457314,196645600
1383 | 2015-06-30,31.392500,31.530001,31.215000,31.357500,28.662975,177482800
1384 | 2015-07-01,31.725000,31.735001,31.497499,31.650000,28.930346,120955200
1385 | 2015-07-02,31.607500,31.672501,31.442499,31.610001,28.893782,108844000
1386 | 2015-07-06,31.235001,31.557501,31.212500,31.500000,28.793232,112241600
1387 | 2015-07-07,31.472500,31.537500,30.942499,31.422501,28.722395,187787200
1388 | 2015-07-08,31.120001,31.160000,30.635000,30.642500,28.009420,243046400
1389 | 2015-07-09,30.962500,31.014999,29.805000,30.017500,27.438124,314380000
1390 | 2015-07-10,30.485001,30.962500,30.302500,30.820000,28.171667,245418000
1391 | 2015-07-13,31.257500,31.440001,31.080000,31.415001,28.715540,165762000
1392 | 2015-07-14,31.510000,31.592501,31.260000,31.402500,28.704115,127072400
1393 | 2015-07-15,31.430000,31.787500,31.395000,31.705000,28.980612,134596800
1394 | 2015-07-16,31.934999,32.142502,31.837500,32.127499,29.366808,144889600
1395 | 2015-07-17,32.270000,32.404999,32.077499,32.404999,29.620468,184658800
1396 | 2015-07-20,32.742500,33.242500,32.674999,33.017502,30.180328,235600800
1397 | 2015-07-21,33.212502,33.230000,32.580002,32.687500,29.878698,307025600
1398 | 2015-07-22,30.497499,31.375000,30.497499,31.305000,28.614986,461802400
1399 | 2015-07-23,31.549999,31.772499,31.264999,31.290001,28.601280,203998000
1400 | 2015-07-24,31.330000,31.434999,30.975000,31.125000,28.450457,168649200
1401 | 2015-07-27,30.772499,30.902500,30.530001,30.692499,28.055124,177822000
1402 | 2015-07-28,30.844999,30.977501,30.637501,30.844999,28.194515,134472400
1403 | 2015-07-29,30.787500,30.875000,30.567499,30.747499,28.105396,148046800
1404 | 2015-07-30,30.580000,30.642500,30.427500,30.592501,27.963713,134513200
1405 | 2015-07-31,30.650000,30.660000,30.227501,30.325001,27.719198,171540000
1406 | 2015-08-03,30.375000,30.642500,29.379999,29.610001,27.065639,279904000
1407 | 2015-08-04,29.355000,29.424999,28.312500,28.660000,26.197271,496554400
1408 | 2015-08-05,28.237499,29.360001,28.025000,28.850000,26.370947,397250400
1409 | 2015-08-06,28.992500,29.125000,28.530001,28.782499,26.428331,211612000
1410 | 2015-08-07,28.645000,29.062500,28.625000,28.879999,26.517859,154681600
1411 | 2015-08-10,29.132500,29.997499,29.132500,29.930000,27.481983,219806400
1412 | 2015-08-11,29.452499,29.545000,28.332500,28.372499,26.051863,388331200
1413 | 2015-08-12,28.132500,28.855000,27.407499,28.809999,26.453579,404870000
1414 | 2015-08-13,29.010000,29.100000,28.635000,28.787500,26.432926,194143200
1415 | 2015-08-14,28.580000,29.077499,28.502501,28.990000,26.618860,171718000
1416 | 2015-08-17,29.010000,29.412500,28.875000,29.290001,26.894325,163538800
1417 | 2015-08-18,29.107500,29.360001,29.002501,29.125000,26.742819,138242800
1418 | 2015-08-19,29.025000,29.129999,28.670000,28.752501,26.400785,193146000
1419 | 2015-08-20,28.520000,28.587500,27.907499,28.162500,25.859043,274006400
1420 | 2015-08-21,27.607500,27.975000,26.412500,26.440001,24.277430,513102000
1421 | 2015-08-24,23.717501,27.200001,23.000000,25.780001,23.671412,648825200
1422 | 2015-08-25,27.777500,27.777500,25.875000,25.934999,23.813734,414406400
1423 | 2015-08-26,26.772499,27.472500,26.262501,27.422501,25.179564,387098400
1424 | 2015-08-27,28.057501,28.309999,27.504999,28.230000,25.921022,338464400
1425 | 2015-08-28,28.042500,28.327499,27.885000,28.322500,26.005959,212657600
1426 | 2015-08-31,28.007500,28.632500,28.000000,28.190001,25.884293,224917200
1427 | 2015-09-01,27.537500,27.969999,26.840000,26.930000,24.727350,307383600
1428 | 2015-09-02,27.557501,28.084999,27.282499,28.084999,25.787884,247555200
1429 | 2015-09-03,28.122499,28.195000,27.510000,27.592501,25.335667,212935600
1430 | 2015-09-04,27.242500,27.612499,27.127501,27.317499,25.083153,199985200
1431 | 2015-09-08,27.937500,28.139999,27.580000,28.077499,25.780996,219374400
1432 | 2015-09-09,28.440001,28.504999,27.442499,27.537500,25.285164,340043200
1433 | 2015-09-10,27.567499,28.320000,27.475000,28.142500,25.840679,251571200
1434 | 2015-09-11,27.947500,28.552500,27.940001,28.552500,26.217142,199662000
1435 | 2015-09-14,29.145000,29.222500,28.715000,28.827499,26.469654,233453600
1436 | 2015-09-15,28.982500,29.132500,28.605000,29.070000,26.692318,173364800
1437 | 2015-09-16,29.062500,29.135000,28.860001,29.102501,26.722162,148694000
1438 | 2015-09-17,28.915001,29.122499,28.430000,28.480000,26.150574,256450400
1439 | 2015-09-18,28.052500,28.575001,27.967501,28.362499,26.042683,297141200
1440 | 2015-09-21,28.417500,28.842501,28.415001,28.802500,26.446693,200888000
1441 | 2015-09-22,28.344999,28.545000,28.129999,28.350000,26.031206,201384800
1442 | 2015-09-23,28.407499,28.680000,28.325001,28.580000,26.242397,143026800
1443 | 2015-09-24,28.312500,28.875000,28.092501,28.750000,26.398485,200878000
1444 | 2015-09-25,29.110001,29.172501,28.504999,28.677500,26.331921,224607600
1445 | 2015-09-28,28.462500,28.642500,28.110001,28.110001,25.810837,208436000
1446 | 2015-09-29,28.207500,28.377501,26.965000,27.264999,25.034948,293461600
1447 | 2015-09-30,27.542500,27.885000,27.182501,27.575001,25.319597,265892000
1448 | 2015-10-01,27.267500,27.405001,26.827499,27.395000,25.154322,255716400
1449 | 2015-10-02,27.002501,27.752501,26.887501,27.594999,25.337961,232079200
1450 | 2015-10-05,27.469999,27.842501,27.267500,27.695000,25.429781,208258800
1451 | 2015-10-06,27.657499,27.934999,27.442499,27.827499,25.551443,192787200
1452 | 2015-10-07,27.934999,27.942499,27.352501,27.695000,25.429781,187062400
1453 | 2015-10-08,27.547501,27.547501,27.052500,27.375000,25.135960,247918400
1454 | 2015-10-09,27.500000,28.070000,27.372499,28.030001,25.737383,211064400
1455 | 2015-10-12,28.182501,28.187500,27.860001,27.900000,25.618015,121868800
1456 | 2015-10-13,27.705000,28.112499,27.670000,27.947500,25.661625,132197200
1457 | 2015-10-14,27.822500,27.879999,27.389999,27.552500,25.298937,177849600
1458 | 2015-10-15,27.732500,28.025000,27.622499,27.965000,25.677696,150694000
1459 | 2015-10-16,27.945000,28.000000,27.632500,27.760000,25.489460,156930400
1460 | 2015-10-19,27.700001,27.937500,27.527500,27.932501,25.647860,119036800
1461 | 2015-10-20,27.834999,28.542500,27.705000,28.442499,26.116140,195871200
1462 | 2015-10-21,28.500000,28.895000,28.424999,28.440001,26.113844,167180800
1463 | 2015-10-22,28.582500,28.875000,28.525000,28.875000,26.513266,166616400
1464 | 2015-10-23,29.174999,29.807501,29.082500,29.770000,27.335064,237467600
1465 | 2015-10-26,29.520000,29.532499,28.730000,28.820000,26.462769,265335200
1466 | 2015-10-27,28.850000,29.135000,28.497499,28.637501,26.295193,279537600
1467 | 2015-10-28,29.232500,29.825001,29.014999,29.817499,27.378675,342205600
1468 | 2015-10-29,29.674999,30.172501,29.567499,30.132500,27.667912,204909200
1469 | 2015-10-30,30.247499,30.305000,29.862499,29.875000,27.431473,197461200
1470 | 2015-11-02,30.200001,30.340000,29.902500,30.295000,27.817122,128813200
1471 | 2015-11-03,30.197500,30.872499,30.174999,30.642500,28.136198,182076000
1472 | 2015-11-04,30.782499,30.955000,30.405001,30.500000,28.005358,179544400
1473 | 2015-11-05,30.462500,30.672501,30.045000,30.230000,27.876251,158210800
1474 | 2015-11-06,30.277500,30.452499,30.155001,30.264999,27.908533,132169200
1475 | 2015-11-09,30.240000,30.452499,30.012501,30.142500,27.795572,135485600
1476 | 2015-11-10,29.225000,29.517500,29.014999,29.192499,26.919535,236511600
1477 | 2015-11-11,29.092501,29.355000,28.802500,29.027500,26.767385,180872000
1478 | 2015-11-12,29.065001,29.205000,28.912500,28.930000,26.677475,130102400
1479 | 2015-11-13,28.799999,28.892500,28.067499,28.084999,25.898270,183249600
1480 | 2015-11-16,27.844999,28.559999,27.750000,28.545000,26.322447,152426800
1481 | 2015-11-17,28.730000,28.762501,28.330000,28.422501,26.209492,110467600
1482 | 2015-11-18,28.940001,29.372499,28.875000,29.322500,27.039413,186698800
1483 | 2015-11-19,29.410000,29.937500,29.190001,29.695000,27.382910,173183200
1484 | 2015-11-20,29.799999,29.980000,29.712500,29.825001,27.502789,137148400
1485 | 2015-11-23,29.817499,29.932501,29.334999,29.437500,27.145458,129930000
1486 | 2015-11-24,29.332500,29.837500,29.280001,29.719999,27.405964,171212800
1487 | 2015-11-25,29.802500,29.807501,29.480000,29.507500,27.210009,85553200
1488 | 2015-11-27,29.572500,29.602501,29.400000,29.452499,27.159294,52185600
1489 | 2015-11-30,29.497499,29.852501,29.437500,29.575001,27.272253,156721200
1490 | 2015-12-01,29.687500,29.702499,29.215000,29.334999,27.050943,139409600
1491 | 2015-12-02,29.334999,29.527500,29.020000,29.070000,26.806574,133546400
1492 | 2015-12-03,29.137501,29.197500,28.555000,28.799999,26.557598,166278000
1493 | 2015-12-04,28.822500,29.812500,28.777500,29.757500,27.440550,231108000
1494 | 2015-12-07,29.745001,29.965000,29.452499,29.570000,27.267641,128336800
1495 | 2015-12-08,29.379999,29.650000,29.215000,29.557501,27.256117,137238000
1496 | 2015-12-09,29.410000,29.422501,28.770000,28.905001,26.654425,185445600
1497 | 2015-12-10,29.010000,29.235001,28.877501,29.042500,26.781218,116850800
1498 | 2015-12-11,28.797501,28.847500,28.212500,28.295000,26.091917,187544800
1499 | 2015-12-14,28.045000,28.170000,27.447500,28.120001,25.930544,257274800
1500 | 2015-12-15,27.985001,28.200001,27.587500,27.622499,25.471773,213292400
1501 | 2015-12-16,27.767500,27.997499,27.200001,27.834999,25.667734,224954000
1502 | 2015-12-17,28.004999,28.062500,27.245001,27.245001,25.123669,179091200
1503 | 2015-12-18,27.227501,27.379999,26.452499,26.507500,24.443590,385813200
1504 | 2015-12-21,26.820000,26.842501,26.392500,26.832500,24.743288,190362400
1505 | 2015-12-22,26.850000,26.930000,26.612499,26.807501,24.720238,131157600
1506 | 2015-12-23,26.817499,27.212500,26.799999,27.152500,25.038376,130629600
1507 | 2015-12-24,27.250000,27.250000,26.987499,27.007500,24.904663,54281600
1508 | 2015-12-28,26.897499,26.922501,26.545000,26.705000,24.625717,106816800
1509 | 2015-12-29,26.740000,27.357500,26.715000,27.184999,25.068346,123724800
1510 | 2015-12-30,27.145000,27.174999,26.795000,26.830000,24.740984,100855200
1511 | 2015-12-31,26.752501,26.757500,26.205000,26.315001,24.266081,163649200
1512 | 2016-01-04,25.652500,26.342501,25.500000,26.337500,24.286827,270597600
1513 | 2016-01-05,26.437500,26.462500,25.602501,25.677500,23.678215,223164000
1514 | 2016-01-06,25.139999,25.592501,24.967501,25.174999,23.214844,273829600
1515 | 2016-01-07,24.670000,25.032499,24.107500,24.112499,22.235071,324377600
1516 | 2016-01-08,24.637501,24.777500,24.190001,24.240000,22.352648,283192000
1517 | 2016-01-11,24.742500,24.764999,24.334999,24.632500,22.714584,198957600
1518 | 2016-01-12,25.137501,25.172501,24.709999,24.990000,23.044249,196616800
1519 | 2016-01-13,25.080000,25.297501,24.325001,24.347500,22.451778,249758400
1520 | 2016-01-14,24.490000,25.120001,23.934999,24.879999,22.942814,252680400
1521 | 2016-01-15,24.049999,24.427500,23.840000,24.282499,22.391840,319335600
1522 | 2016-01-19,24.602501,24.662500,23.875000,24.165001,22.283484,212350800
1523 | 2016-01-20,23.775000,24.547501,23.355000,24.197500,22.313454,289337600
1524 | 2016-01-21,24.264999,24.469999,23.735001,24.075001,22.200493,208646000
1525 | 2016-01-22,24.657499,25.365000,24.592501,25.355000,23.380833,263202000
1526 | 2016-01-25,25.379999,25.382500,24.802500,24.860001,22.924374,207178000
1527 | 2016-01-26,24.982500,25.219999,24.517500,24.997499,23.051163,300308000
1528 | 2016-01-27,24.010000,24.157499,23.334999,23.355000,21.536551,533478800
1529 | 2016-01-28,23.447500,23.629999,23.097500,23.522499,21.691013,222715200
1530 | 2016-01-29,23.697500,24.334999,23.587500,24.334999,22.440247,257666000
1531 | 2016-02-01,24.117500,24.177500,23.850000,24.107500,22.230461,163774000
1532 | 2016-02-02,23.855000,24.010000,23.570000,23.620001,21.780920,149428800
1533 | 2016-02-03,23.750000,24.209999,23.520000,24.087500,22.212023,183857200
1534 | 2016-02-04,23.965000,24.332500,23.797501,24.150000,22.390491,185886800
1535 | 2016-02-05,24.129999,24.230000,23.422501,23.504999,21.792484,185672400
1536 | 2016-02-08,23.282499,23.924999,23.260000,23.752501,22.021952,216085600
1537 | 2016-02-09,23.572500,23.985001,23.482500,23.747499,22.017317,177324800
1538 | 2016-02-10,23.980000,24.087500,23.525000,23.567499,21.850430,169374400
1539 | 2016-02-11,23.447500,23.680000,23.147499,23.424999,21.718311,200298800
1540 | 2016-02-12,23.547501,23.625000,23.252501,23.497499,21.785534,161405600
1541 | 2016-02-16,23.754999,24.212500,23.652500,24.160000,22.399771,196231600
1542 | 2016-02-17,24.167500,24.552500,24.037500,24.530001,22.742807,179452800
1543 | 2016-02-18,24.709999,24.722500,24.022499,24.065001,22.311687,156084000
1544 | 2016-02-19,24.000000,24.190001,23.950001,24.010000,22.260693,141496800
1545 | 2016-02-22,24.077499,24.225000,23.980000,24.219999,22.455395,137123200
1546 | 2016-02-23,24.100000,24.125000,23.637501,23.672501,21.947784,127770400
1547 | 2016-02-24,23.495001,24.094999,23.330000,24.025000,22.274603,145022800
1548 | 2016-02-25,24.012501,24.190001,23.812500,24.190001,22.427582,110330800
1549 | 2016-02-26,24.299999,24.504999,24.145000,24.227501,22.462347,115964400
1550 | 2016-02-29,24.215000,24.557501,24.162500,24.172501,22.411354,140865200
1551 | 2016-03-01,24.412500,25.192499,24.355000,25.132500,23.301409,201628400
1552 | 2016-03-02,25.127501,25.222500,24.910000,25.187500,23.352404,132678400
1553 | 2016-03-03,25.145000,25.427500,25.112499,25.375000,23.526241,147822800
1554 | 2016-03-04,25.592501,25.937500,25.342501,25.752501,23.876244,184220400
1555 | 2016-03-07,25.597500,25.707500,25.240000,25.467501,23.612000,143315600
1556 | 2016-03-08,25.195000,25.440001,25.100000,25.257500,23.417299,126247600
1557 | 2016-03-09,25.327499,25.395000,25.067499,25.280001,23.438166,108806800
1558 | 2016-03-10,25.352501,25.559999,25.037500,25.292500,23.449757,134054400
1559 | 2016-03-11,25.559999,25.570000,25.375000,25.565001,23.702402,109632800
1560 | 2016-03-14,25.477501,25.727501,25.445000,25.629999,23.762663,100304400
1561 | 2016-03-15,25.990000,26.295000,25.962500,26.145000,24.240143,160270800
1562 | 2016-03-16,26.152500,26.577499,26.147499,26.492500,24.562326,153214000
1563 | 2016-03-17,26.379999,26.617500,26.240000,26.450001,24.522923,137682800
1564 | 2016-03-18,26.584999,26.625000,26.297501,26.480000,24.550734,176820800
1565 | 2016-03-21,26.482500,26.912500,26.285000,26.477501,24.548420,142010800
1566 | 2016-03-22,26.312500,26.822500,26.302500,26.680000,24.736162,129777600
1567 | 2016-03-23,26.620001,26.767500,26.475000,26.532499,24.599405,102814000
1568 | 2016-03-24,26.367500,26.562500,26.222500,26.417500,24.492788,104532000
1569 | 2016-03-28,26.500000,26.547501,26.264999,26.297501,24.381531,77645600
1570 | 2016-03-29,26.222500,26.947500,26.219999,26.920000,24.958675,124760400
1571 | 2016-03-30,27.162500,27.605000,27.150000,27.389999,25.394432,182404400
1572 | 2016-03-31,27.430000,27.475000,27.219999,27.247499,25.262314,103553600
1573 | 2016-04-01,27.195000,27.500000,27.049999,27.497499,25.494101,103496000
1574 | 2016-04-04,27.605000,28.047501,27.567499,27.780001,25.756023,149424800
1575 | 2016-04-05,27.377501,27.682501,27.355000,27.452499,25.452379,106314800
1576 | 2016-04-06,27.557501,27.745001,27.299999,27.740000,25.718935,105616400
1577 | 2016-04-07,27.487499,27.605000,27.030001,27.135000,25.158010,127207600
1578 | 2016-04-08,27.227501,27.442499,27.042500,27.165001,25.185829,94326800
1579 | 2016-04-11,27.242500,27.652500,27.207500,27.254999,25.269270,117630000
1580 | 2016-04-12,27.334999,27.625000,27.165001,27.610001,25.598406,108929200
1581 | 2016-04-13,27.700001,28.084999,27.700001,28.010000,25.969263,133029200
1582 | 2016-04-14,27.905001,28.097500,27.832500,28.025000,25.983168,101895600
1583 | 2016-04-15,28.027500,28.075001,27.432501,27.462500,25.461653,187756000
1584 | 2016-04-18,27.222500,27.237499,26.735001,26.870001,24.912319,243286000
1585 | 2016-04-19,26.969999,27.000000,26.557501,26.727501,24.780201,129539600
1586 | 2016-04-20,26.660000,27.022499,26.514999,26.782499,24.831192,122444000
1587 | 2016-04-21,26.732500,26.732500,26.379999,26.492500,24.562326,126210000
1588 | 2016-04-22,26.252501,26.620001,26.155001,26.420000,24.495106,134732400
1589 | 2016-04-25,26.250000,26.412500,26.127501,26.270000,24.356031,112126400
1590 | 2016-04-26,25.977501,26.325001,25.977501,26.087500,24.186834,224064800
1591 | 2016-04-27,24.000000,24.677500,23.920000,24.455000,22.673273,458408400
1592 | 2016-04-28,24.402500,24.469999,23.562500,23.707500,21.980236,328970800
1593 | 2016-04-29,23.497499,23.680000,23.127501,23.434999,21.727585,274126000
1594 | 2016-05-02,23.492500,23.520000,23.100000,23.410000,21.704407,192640400
1595 | 2016-05-03,23.549999,23.934999,23.420000,23.795000,22.061357,227325200
1596 | 2016-05-04,23.799999,23.975000,23.455000,23.547501,21.831894,164102000
1597 | 2016-05-05,23.500000,23.517500,23.170000,23.309999,21.743277,143562000
1598 | 2016-05-06,23.342501,23.362499,22.962500,23.180000,21.622011,174799600
1599 | 2016-05-09,23.250000,23.442499,23.147499,23.197500,21.638338,131745600
1600 | 2016-05-10,23.332500,23.392500,23.027500,23.355000,21.785248,134747200
1601 | 2016-05-11,23.370001,23.392500,23.115000,23.127501,21.573044,114876400
1602 | 2016-05-12,23.180000,23.195000,22.367500,22.584999,21.066998,305258800
1603 | 2016-05-13,22.500000,22.917500,22.500000,22.629999,21.108980,177571200
1604 | 2016-05-16,23.097500,23.597500,22.912500,23.469999,21.892521,245039200
1605 | 2016-05-17,23.637501,23.674999,23.252501,23.372499,21.801575,187667600
1606 | 2016-05-18,23.540001,23.802500,23.472500,23.639999,22.051092,168249600
1607 | 2016-05-19,23.660000,23.660000,23.392500,23.549999,21.967144,121768400
1608 | 2016-05-20,23.660000,23.857500,23.629999,23.805000,22.205004,128104000
1609 | 2016-05-23,23.967501,24.297501,23.917500,24.107500,22.487171,152074400
1610 | 2016-05-24,24.305000,24.522499,24.209999,24.475000,22.829973,140560800
1611 | 2016-05-25,24.667500,24.934999,24.527500,24.905001,23.231071,152675200
1612 | 2016-05-26,24.920000,25.182501,24.660000,25.102501,23.415297,225324800
1613 | 2016-05-27,24.860001,25.117500,24.812500,25.087500,23.401302,145364800
1614 | 2016-05-31,24.900000,25.100000,24.705000,24.965000,23.287041,169228800
1615 | 2016-06-01,24.754999,24.885000,24.582500,24.615000,22.960558,116693200
1616 | 2016-06-02,24.400000,24.459999,24.157499,24.430000,22.787992,160766400
1617 | 2016-06-03,24.447500,24.567499,24.362499,24.480000,22.834639,114019600
1618 | 2016-06-06,24.497499,25.472500,24.387501,24.657499,23.000206,93170000
1619 | 2016-06-07,24.812500,24.967501,24.740000,24.757500,23.093483,89638000
1620 | 2016-06-08,24.754999,24.889999,24.670000,24.735001,23.072496,83392400
1621 | 2016-06-09,24.625000,24.997499,24.615000,24.912500,23.238064,106405600
1622 | 2016-06-10,24.632500,24.837500,24.620001,24.707500,23.046848,126851600
1623 | 2016-06-13,24.672501,24.780001,24.275000,24.334999,22.699377,152082000
1624 | 2016-06-14,24.330000,24.620001,24.187500,24.365000,22.727365,127727600
1625 | 2016-06-15,24.455000,24.602501,24.257500,24.285000,22.652740,117780800
1626 | 2016-06-16,24.112499,24.437500,24.017500,24.387501,22.748354,125307200
1627 | 2016-06-17,24.155001,24.162500,23.825001,23.832500,22.230656,244032800
1628 | 2016-06-20,24.000000,24.142500,23.757500,23.775000,22.177017,137647600
1629 | 2016-06-21,23.735001,24.087500,23.670000,23.977501,22.365910,142185600
1630 | 2016-06-22,24.062500,24.222500,23.837500,23.887501,22.281960,116876400
1631 | 2016-06-23,23.985001,24.072500,23.812500,24.025000,22.410219,128960800
1632 | 2016-06-24,23.227501,23.665001,23.162500,23.350000,21.780586,301245600
1633 | 2016-06-27,23.250000,23.262501,22.875000,23.010000,21.463436,181958400
1634 | 2016-06-28,23.225000,23.415001,23.035000,23.397499,21.824890,161779600
1635 | 2016-06-29,23.492500,23.637501,23.407499,23.600000,22.013783,146124000
1636 | 2016-06-30,23.610001,23.942499,23.575001,23.900000,22.293619,143345600
1637 | 2016-07-01,23.872499,24.117500,23.832500,23.972500,22.361250,104106000
1638 | 2016-07-05,23.847500,23.850000,23.615000,23.747499,22.151369,110820800
1639 | 2016-07-06,23.650000,23.915001,23.592501,23.882500,22.277292,123796400
1640 | 2016-07-07,23.924999,24.125000,23.905001,23.985001,22.372908,100558400
1641 | 2016-07-08,24.122499,24.222500,24.012501,24.170000,22.545471,115648400
1642 | 2016-07-11,24.187500,24.412500,24.182501,24.245001,22.615433,95179600
1643 | 2016-07-12,24.292500,24.424999,24.280001,24.355000,22.718039,96670000
1644 | 2016-07-13,24.352501,24.417500,24.209999,24.217501,22.589777,103568800
1645 | 2016-07-14,24.347500,24.747499,24.330000,24.697500,23.037518,155676000
1646 | 2016-07-15,24.730000,24.825001,24.625000,24.695000,23.035181,120548000
1647 | 2016-07-18,24.674999,25.032499,24.650000,24.957500,23.280043,145975600
1648 | 2016-07-19,24.889999,25.000000,24.834999,24.967501,23.289368,95119600
1649 | 2016-07-20,25.000000,25.115000,24.934999,24.990000,23.310354,105104000
1650 | 2016-07-21,24.957500,25.250000,24.782499,24.857500,23.186760,130808000
1651 | 2016-07-22,24.815001,24.825001,24.577499,24.665001,23.007202,113254800
1652 | 2016-07-25,24.562500,24.709999,24.230000,24.334999,22.699377,161531600
1653 | 2016-07-26,24.205000,24.492500,24.105000,24.167500,22.543137,224959200
1654 | 2016-07-27,26.067499,26.087500,25.687500,25.737499,24.007618,369379200
1655 | 2016-07-28,25.707500,26.112499,25.705000,26.084999,24.331755,159479200
1656 | 2016-07-29,26.047501,26.137501,25.920000,26.052500,24.301443,110934800
1657 | 2016-08-01,26.102501,26.537500,26.102501,26.512501,24.730526,152671600
1658 | 2016-08-02,26.512501,26.517500,26.000000,26.120001,24.364408,135266400
1659 | 2016-08-03,26.202499,26.459999,26.192499,26.447500,24.669895,120810400
1660 | 2016-08-04,26.395000,26.500000,26.320000,26.467501,24.822290,109634800
1661 | 2016-08-05,26.567499,26.912500,26.545000,26.870001,25.199774,162213600
1662 | 2016-08-08,26.879999,27.092501,26.790001,27.092501,25.408445,112148800
1663 | 2016-08-09,27.057501,27.235001,27.002501,27.202499,25.511608,105260800
1664 | 2016-08-10,27.177500,27.225000,26.940001,27.000000,25.321693,96034000
1665 | 2016-08-11,27.129999,27.232500,26.962500,26.982500,25.305283,109938000
1666 | 2016-08-12,26.945000,27.110001,26.945000,27.045000,25.363899,74641600
1667 | 2016-08-15,27.035000,27.385000,27.020000,27.370001,25.668697,103472800
1668 | 2016-08-16,27.407499,27.557501,27.302500,27.344999,25.645245,135177600
1669 | 2016-08-17,27.275000,27.342501,27.084999,27.305000,25.607733,101424000
1670 | 2016-08-18,27.307501,27.400000,27.254999,27.270000,25.574909,87938800
1671 | 2016-08-19,27.192499,27.422501,27.090000,27.340000,25.640558,101472400
1672 | 2016-08-22,27.215000,27.275000,26.962500,27.127501,25.441267,103280800
1673 | 2016-08-23,27.147499,27.330000,27.132500,27.212500,25.520983,85030800
1674 | 2016-08-24,27.142500,27.187500,26.920000,27.007500,25.328726,94700400
1675 | 2016-08-25,26.847500,26.969999,26.670000,26.892500,25.220881,100344800
1676 | 2016-08-26,26.852501,26.987499,26.577499,26.735001,25.073164,111065200
1677 | 2016-08-29,26.655001,26.860001,26.572500,26.705000,25.045029,99881200
1678 | 2016-08-30,26.450001,26.625000,26.375000,26.500000,24.852772,99455600
1679 | 2016-08-31,26.415001,26.642500,26.410000,26.525000,24.876217,118649600
1680 | 2016-09-01,26.535000,26.700001,26.405001,26.682501,25.023932,106806000
1681 | 2016-09-02,26.924999,27.000000,26.705000,26.932501,25.258394,107210000
1682 | 2016-09-06,26.975000,27.075001,26.877501,26.924999,25.251352,107521600
1683 | 2016-09-07,26.957500,27.190001,26.767500,27.090000,25.406099,169457200
1684 | 2016-09-08,26.812500,26.817499,26.309999,26.379999,24.740232,212008000
1685 | 2016-09-09,26.160000,26.430000,25.782499,25.782499,24.179873,186228000
1686 | 2016-09-12,25.662500,26.430000,25.632500,26.360001,24.721478,181171200
1687 | 2016-09-13,26.877501,27.197500,26.809999,26.987499,25.309967,248704800
1688 | 2016-09-14,27.182501,28.257500,27.150000,27.942499,26.205606,443554800
1689 | 2016-09-15,28.465000,28.932501,28.372499,28.892500,27.096556,359934400
1690 | 2016-09-16,28.780001,29.032499,28.510000,28.730000,26.944159,319547600
1691 | 2016-09-19,28.797501,29.045000,28.312500,28.395000,26.629986,188092000
1692 | 2016-09-20,28.262501,28.530001,28.127501,28.392500,26.627638,138057200
1693 | 2016-09-21,28.462500,28.497499,28.110001,28.387501,26.622952,144012800
1694 | 2016-09-22,28.587500,28.735001,28.500000,28.655001,26.873823,124296000
1695 | 2016-09-23,28.605000,28.697500,27.887501,28.177500,26.425999,209924800
1696 | 2016-09-26,27.910000,28.347500,27.887501,28.219999,26.465860,119477600
1697 | 2016-09-27,28.250000,28.295000,28.084999,28.272499,26.515093,98429600
1698 | 2016-09-28,28.422501,28.660000,28.357500,28.487499,26.716728,118564400
1699 | 2016-09-29,28.290001,28.450001,27.950001,28.045000,26.301733,143548000
1700 | 2016-09-30,28.115000,28.342501,27.950001,28.262501,26.505716,145516400
1701 | 2016-10-03,28.177500,28.262501,28.070000,28.129999,26.381453,86807200
1702 | 2016-10-04,28.264999,28.577499,28.157499,28.250000,26.493994,118947200
1703 | 2016-10-05,28.350000,28.415001,28.172501,28.262501,26.505716,85812400
1704 | 2016-10-06,28.424999,28.584999,28.282499,28.472500,26.702669,115117200
1705 | 2016-10-07,28.577499,28.639999,28.377501,28.514999,26.742519,97433600
1706 | 2016-10-10,28.754999,29.187500,28.680000,29.012501,27.209095,144944000
1707 | 2016-10-11,29.424999,29.672501,29.049999,29.075001,27.267714,256164000
1708 | 2016-10-12,29.337500,29.495001,29.187500,29.334999,27.511547,150347200
1709 | 2016-10-13,29.197500,29.360001,28.930000,29.245001,27.427151,140769600
1710 | 2016-10-14,29.469999,29.542500,29.282499,29.407499,27.579540,142608800
1711 | 2016-10-17,29.332500,29.459999,29.195000,29.387501,27.560791,94499600
1712 | 2016-10-18,29.545000,29.552500,29.362499,29.367500,27.542028,98214000
1713 | 2016-10-19,29.312500,29.440001,28.450001,29.280001,27.459969,80138400
1714 | 2016-10-20,29.215000,29.344999,29.082500,29.264999,27.445896,96503200
1715 | 2016-10-21,29.202499,29.227501,29.070000,29.150000,27.338049,92770800
1716 | 2016-10-24,29.275000,29.434999,29.250000,29.412500,27.584236,94154800
1717 | 2016-10-25,29.487499,29.590000,29.327499,29.562500,27.724911,192516000
1718 | 2016-10-26,28.577499,28.924999,28.327499,28.897499,27.101244,264536800
1719 | 2016-10-27,28.847500,28.965000,28.525000,28.620001,26.840996,138248000
1720 | 2016-10-28,28.467501,28.802500,28.362499,28.430000,26.662804,151446800
1721 | 2016-10-31,28.412500,28.557501,28.299999,28.385000,26.620604,105677600
1722 | 2016-11-01,28.365000,28.442499,27.632500,27.872499,26.139957,175303200
1723 | 2016-11-02,27.850000,28.087500,27.807501,27.897499,26.163401,113326800
1724 | 2016-11-03,27.745001,27.865000,27.387501,27.457500,25.882969,107730400
1725 | 2016-11-04,27.132500,27.562500,27.027500,27.209999,25.649662,123348000
1726 | 2016-11-07,27.520000,27.627501,27.365000,27.602501,26.019650,130240000
1727 | 2016-11-08,27.577499,27.930000,27.424999,27.764999,26.172832,97016800
1728 | 2016-11-09,27.469999,27.830000,27.012501,27.719999,26.130413,236705600
1729 | 2016-11-10,27.772499,27.772499,26.457500,26.947500,25.402214,228538000
1730 | 2016-11-11,26.780001,27.217501,26.637501,27.107500,25.553036,136575600
1731 | 2016-11-14,26.927500,26.952499,26.020000,26.427500,24.912033,204702000
1732 | 2016-11-15,26.642500,26.920000,26.540001,26.777500,25.241964,129058000
1733 | 2016-11-16,26.674999,27.557501,26.650000,27.497499,25.920671,235362000
1734 | 2016-11-17,27.452499,27.587500,27.207500,27.487499,25.911243,110528000
1735 | 2016-11-18,27.430000,27.635000,27.415001,27.514999,25.937168,113715600
1736 | 2016-11-21,27.530001,27.997499,27.502501,27.932501,26.330730,117058400
1737 | 2016-11-22,27.987499,28.105000,27.850000,27.950001,26.347223,103862000
1738 | 2016-11-23,27.840000,27.877501,27.582500,27.807501,26.212894,109705600
1739 | 2016-11-25,27.782499,27.967501,27.737499,27.947500,26.344868,45903600
1740 | 2016-11-28,27.857500,28.117500,27.847500,27.892500,26.293016,108776000
1741 | 2016-11-29,27.695000,28.007500,27.517500,27.865000,26.267096,114115200
1742 | 2016-11-30,27.900000,28.049999,27.567499,27.629999,26.045572,144649200
1743 | 2016-12-01,27.592501,27.735001,27.257500,27.372499,25.802843,148347600
1744 | 2016-12-02,27.292500,27.522499,27.212500,27.475000,25.899460,106112000
1745 | 2016-12-05,27.500000,27.507500,27.062500,27.277500,25.713289,137298000
1746 | 2016-12-06,27.375000,27.590000,27.297501,27.487499,25.911243,104782000
1747 | 2016-12-07,27.315001,27.797501,27.290001,27.757500,26.165766,119994800
1748 | 2016-12-08,27.715000,28.107500,27.650000,28.030001,26.422638,108273200
1749 | 2016-12-09,28.077499,28.674999,28.077499,28.487499,26.853899,137610400
1750 | 2016-12-12,28.322500,28.750000,28.122499,28.325001,26.700720,105497600
1751 | 2016-12-13,28.459999,28.980000,28.437500,28.797501,27.146124,174935200
1752 | 2016-12-14,28.760000,29.049999,28.745001,28.797501,27.146124,136127200
1753 | 2016-12-15,28.844999,29.182501,28.807501,28.955000,27.294594,186098000
1754 | 2016-12-16,29.117500,29.125000,28.912500,28.992500,27.329939,177404400
1755 | 2016-12-19,28.950001,29.344999,28.937500,29.160000,27.487839,111117600
1756 | 2016-12-20,29.184999,29.375000,29.170000,29.237499,27.560894,85700000
1757 | 2016-12-21,29.200001,29.350000,29.195000,29.264999,27.586813,95132800
1758 | 2016-12-22,29.087500,29.127501,28.910000,29.072500,27.405354,104343600
1759 | 2016-12-23,28.897499,29.129999,28.897499,29.129999,27.459560,56998000
1760 | 2016-12-27,29.129999,29.450001,29.122499,29.315001,27.633955,73187600
1761 | 2016-12-28,29.379999,29.504999,29.049999,29.190001,27.516119,83623600
1762 | 2016-12-29,29.112499,29.277500,29.100000,29.182501,27.509047,60158000
1763 | 2016-12-30,29.162500,29.299999,28.857500,28.955000,27.294594,122345200
1764 | 2017-01-03,28.950001,29.082500,28.690001,29.037500,27.372364,115127600
1765 | 2017-01-04,28.962500,29.127501,28.937500,29.004999,27.341724,84472400
1766 | 2017-01-05,28.980000,29.215000,28.952499,29.152500,27.480770,88774400
1767 | 2017-01-06,29.195000,29.540001,29.117500,29.477501,27.787132,127007600
1768 | 2017-01-09,29.487499,29.857500,29.485001,29.747499,28.041647,134247600
1769 | 2017-01-10,29.692499,29.844999,29.575001,29.777500,28.069927,97848400
1770 | 2017-01-11,29.684999,29.982500,29.650000,29.937500,28.220753,110354400
1771 | 2017-01-12,29.725000,29.825001,29.552500,29.812500,28.102915,108344800
1772 | 2017-01-13,29.777500,29.905001,29.702499,29.760000,28.053429,104447600
1773 | 2017-01-17,29.584999,30.059999,29.555000,30.000000,28.279667,137759200
1774 | 2017-01-18,30.000000,30.125000,29.927500,29.997499,28.277311,94852000
1775 | 2017-01-19,29.850000,30.022499,29.842501,29.945000,28.227821,102389200
1776 | 2017-01-20,30.112499,30.112499,29.932501,30.000000,28.279667,130391600
1777 | 2017-01-23,30.000000,30.202499,29.942499,30.020000,28.298519,88200800
1778 | 2017-01-24,29.887501,30.025000,29.875000,29.992500,28.272594,92844000
1779 | 2017-01-25,30.105000,30.525000,30.070000,30.469999,28.722715,129510400
1780 | 2017-01-26,30.417500,30.610001,30.400000,30.485001,28.736856,105350400
1781 | 2017-01-27,30.535000,30.587500,30.400000,30.487499,28.739212,82251600
1782 | 2017-01-30,30.232500,30.407499,30.165001,30.407499,28.663797,121510000
1783 | 2017-01-31,30.287500,30.347500,30.155001,30.337500,28.597815,196804000
1784 | 2017-02-01,31.757500,32.622501,31.752501,32.187500,30.341726,447940000
1785 | 2017-02-02,31.995001,32.347500,31.945000,32.132500,30.289885,134841600
1786 | 2017-02-03,32.077499,32.297501,32.040001,32.270000,30.419497,98029200
1787 | 2017-02-06,32.282501,32.625000,32.224998,32.572498,30.704645,107383600
1788 | 2017-02-07,32.634998,33.022499,32.612499,32.882500,30.996866,152735200
1789 | 2017-02-08,32.837502,33.055000,32.805000,33.009998,31.117058,92016400
1790 | 2017-02-09,32.912498,33.112499,32.779999,33.105000,31.341908,113399600
1791 | 2017-02-10,33.115002,33.235001,33.012501,33.029999,31.270905,80262000
1792 | 2017-02-13,33.270000,33.455002,33.187500,33.322498,31.547825,92141600
1793 | 2017-02-14,33.367500,33.772499,33.312500,33.755001,31.957296,132904800
1794 | 2017-02-15,33.880001,34.067501,33.654999,33.877499,32.073265,142492400
1795 | 2017-02-16,33.917500,33.974998,33.709999,33.837502,32.035408,90338400
1796 | 2017-02-17,33.775002,33.957500,33.775002,33.930000,32.122982,88792800
1797 | 2017-02-21,34.057499,34.187500,33.994999,34.174999,32.354935,98028800
1798 | 2017-02-22,34.107498,34.279999,34.027500,34.277500,32.451965,83347600
1799 | 2017-02-23,34.345001,34.369999,34.075001,34.132500,32.314682,83152800
1800 | 2017-02-24,33.977501,34.165001,33.820000,34.165001,32.345455,87106400
1801 | 2017-02-27,34.285000,34.360001,34.070000,34.232498,32.409370,81029600
1802 | 2017-02-28,34.270000,34.360001,34.174999,34.247501,32.423565,93931600
1803 | 2017-03-01,34.472500,35.037498,34.400002,34.947498,33.086285,145658400
1804 | 2017-03-02,35.000000,35.070000,34.689999,34.740002,32.889839,104844000
1805 | 2017-03-03,34.695000,34.957500,34.647499,34.945000,33.083916,84432400
1806 | 2017-03-06,34.842499,34.942501,34.650002,34.834999,32.979786,87000000
1807 | 2017-03-07,34.764999,34.994999,34.697498,34.880001,33.022381,69785200
1808 | 2017-03-08,34.737499,34.950001,34.705002,34.750000,32.899303,74828800
1809 | 2017-03-09,34.685001,34.697498,34.262501,34.669998,32.823559,88623600
1810 | 2017-03-10,34.812500,34.840000,34.660000,34.785000,32.932438,78451200
1811 | 2017-03-13,34.712502,34.857498,34.705002,34.799999,32.946640,69686800
1812 | 2017-03-14,34.825001,34.912498,34.709999,34.747501,32.896938,61236400
1813 | 2017-03-15,34.852501,35.187500,34.757500,35.115002,33.244862,102767200
1814 | 2017-03-16,35.180000,35.255001,35.064999,35.172501,33.299297,76928000
1815 | 2017-03-17,35.250000,35.250000,34.972500,34.997501,33.133614,175540000
1816 | 2017-03-20,35.099998,35.375000,35.057499,35.365002,33.481556,86168000
1817 | 2017-03-21,35.527500,35.700001,34.932499,34.959999,33.098114,158119600
1818 | 2017-03-22,34.962502,35.400002,34.939999,35.355000,33.472088,103440800
1819 | 2017-03-23,35.314999,35.395000,35.152500,35.230000,33.353741,81385200
1820 | 2017-03-24,35.375000,35.435001,35.087502,35.160000,33.287464,89582400
1821 | 2017-03-27,34.847500,35.305000,34.654999,35.220001,33.344273,94300400
1822 | 2017-03-28,35.227501,36.009998,35.154999,35.950001,34.035393,133499200
1823 | 2017-03-29,35.919998,36.122501,35.797501,36.029999,34.111137,116760000
1824 | 2017-03-30,36.047501,36.125000,35.875000,35.982498,34.066166,84829200
1825 | 2017-03-31,35.930000,36.067501,35.752499,35.915001,34.002258,78646800
1826 | 2017-04-03,35.927502,36.029999,35.762501,35.924999,34.011726,79942800
1827 | 2017-04-04,35.812500,36.222500,35.792500,36.192501,34.264980,79565600
1828 | 2017-04-05,36.055000,36.365002,35.952499,36.005001,34.087471,110871600
1829 | 2017-04-06,36.072498,36.130001,35.862499,35.915001,34.002258,84596000
1830 | 2017-04-07,35.932499,36.044998,35.817501,35.834999,33.926517,66688800
1831 | 2017-04-10,35.900002,35.970001,35.724998,35.792500,33.886280,75733600
1832 | 2017-04-11,35.735001,35.837502,35.014999,35.407501,33.521790,121517600
1833 | 2017-04-12,35.400002,35.537498,35.252499,35.450001,33.562031,81400000
1834 | 2017-04-13,35.477501,35.595001,35.262501,35.262501,33.384510,71291600
1835 | 2017-04-17,35.369999,35.470001,35.217499,35.457500,33.569126,66328400
1836 | 2017-04-18,35.352501,35.509998,35.277500,35.299999,33.420013,58790000
1837 | 2017-04-19,35.470001,35.500000,35.112499,35.169998,33.296932,69313600
1838 | 2017-04-20,35.305000,35.730000,35.290001,35.610001,33.713505,93278400
1839 | 2017-04-21,35.610001,35.669998,35.462502,35.567501,33.673264,69283600
1840 | 2017-04-24,35.875000,35.987499,35.794998,35.910000,33.997528,68537200
1841 | 2017-04-25,35.977501,36.224998,35.967499,36.132500,34.208172,75486000
1842 | 2017-04-26,36.117500,36.150002,35.845001,35.919998,34.006989,80164800
1843 | 2017-04-27,35.980000,36.040001,35.827499,35.947498,34.033031,56985200
1844 | 2017-04-28,36.022499,36.075001,35.817501,35.912498,33.999882,83441600
1845 | 2017-05-01,36.275002,36.799999,36.240002,36.645000,34.693378,134411600
1846 | 2017-05-02,36.884998,37.022499,36.709999,36.877499,34.913498,181408800
1847 | 2017-05-03,36.397499,36.872501,36.067501,36.764999,34.806992,182788000
1848 | 2017-05-04,36.630001,36.785000,36.452499,36.632500,34.681549,93487600
1849 | 2017-05-05,36.689999,37.244999,36.689999,37.240002,35.256699,109310800
1850 | 2017-05-08,37.257500,38.424999,37.257500,38.252499,36.215271,195009600
1851 | 2017-05-09,38.467499,38.720001,38.362499,38.497501,36.447216,156521600
1852 | 2017-05-10,38.407501,38.485001,38.027500,38.314999,36.274437,103222800
1853 | 2017-05-11,38.112499,38.517502,38.077499,38.487499,36.588154,109020400
1854 | 2017-05-12,38.674999,39.105000,38.667500,39.025002,37.099125,130108000
1855 | 2017-05-15,39.002499,39.162498,38.762501,38.924999,37.004063,104038800
1856 | 2017-05-16,38.985001,39.014999,38.680000,38.867500,36.949406,80194000
1857 | 2017-05-17,38.400002,38.642502,37.427502,37.562500,35.708805,203070800
1858 | 2017-05-18,37.817501,38.334999,37.782501,38.134998,36.253044,134272800
1859 | 2017-05-19,38.345001,38.494999,38.157501,38.264999,36.376637,107843200
1860 | 2017-05-22,38.500000,38.645000,38.227501,38.497501,36.597664,91865600
1861 | 2017-05-23,38.724998,38.724998,38.327499,38.450001,36.552505,79675600
1862 | 2017-05-24,38.459999,38.542500,38.167500,38.334999,36.443172,76712000
1863 | 2017-05-25,38.432499,38.587502,38.257500,38.467499,36.569134,76942400
1864 | 2017-05-26,38.500000,38.560001,38.327499,38.402500,36.507355,87710400
1865 | 2017-05-30,38.355000,38.607498,38.332500,38.417500,36.521606,80507600
1866 | 2017-05-31,38.492500,38.542500,38.095001,38.189999,36.305336,97804800
1867 | 2017-06-01,38.292500,38.332500,38.055000,38.294998,36.405148,65616400
1868 | 2017-06-02,38.395000,38.862499,38.222500,38.862499,36.944653,111082800
1869 | 2017-06-05,38.584999,38.612499,38.365002,38.482498,36.583397,101326800
1870 | 2017-06-06,38.474998,38.952499,38.445000,38.612499,36.706993,106499600
1871 | 2017-06-07,38.755001,38.994999,38.619999,38.842499,36.925640,84278400
1872 | 2017-06-08,38.812500,38.884998,38.599998,38.747501,36.835331,85003200
1873 | 2017-06-09,38.797501,38.797501,36.505001,37.244999,35.406971,259530800
1874 | 2017-06-12,36.435001,36.522499,35.627499,36.355000,34.560902,289229200
1875 | 2017-06-13,36.790001,36.862499,36.287498,36.647499,34.838963,136661600
1876 | 2017-06-14,36.875000,36.875000,35.959999,36.290001,34.499104,126124800
1877 | 2017-06-15,35.830002,36.119999,35.552502,36.072498,34.292328,128661600
1878 | 2017-06-16,35.945000,36.125000,35.549999,35.567501,33.812260,201444400
1879 | 2017-06-19,35.915001,36.685001,35.915001,36.584999,34.779541,130165600
1880 | 2017-06-20,36.717499,36.717499,36.235001,36.252499,34.463440,99600400
1881 | 2017-06-21,36.380001,36.517502,36.152500,36.467499,34.667828,85063200
1882 | 2017-06-22,36.442501,36.674999,36.279999,36.407501,34.610809,76425200
1883 | 2017-06-23,36.282501,36.790001,36.277500,36.570000,34.765282,141757600
1884 | 2017-06-26,36.792500,37.070000,36.345001,36.455002,34.655964,102769600
1885 | 2017-06-27,36.252499,36.540001,35.904999,35.932499,34.159248,99047600
1886 | 2017-06-28,36.122501,36.527500,35.790001,36.457500,34.658325,88329600
1887 | 2017-06-29,36.177502,36.282501,35.570000,35.919998,34.147358,125997600
1888 | 2017-06-30,36.112499,36.240002,35.945000,36.005001,34.228165,92096400
1889 | 2017-07-03,36.220001,36.325001,35.775002,35.875000,34.104584,57111200
1890 | 2017-07-05,35.922501,36.197498,35.680000,36.022499,34.244793,86278400
1891 | 2017-07-06,35.755001,35.875000,35.602501,35.682499,33.921581,96515200
1892 | 2017-07-07,35.724998,36.187500,35.724998,36.044998,34.266193,76806800
1893 | 2017-07-10,36.027500,36.487499,35.842499,36.264999,34.475338,84362400
1894 | 2017-07-11,36.182499,36.462502,36.095001,36.382500,34.587036,79127200
1895 | 2017-07-12,36.467499,36.544998,36.205002,36.435001,34.636944,99538000
1896 | 2017-07-13,36.375000,37.122501,36.360001,36.942501,35.119396,100797600
1897 | 2017-07-14,36.992500,37.332500,36.832500,37.259998,35.421230,80528400
1898 | 2017-07-17,37.205002,37.724998,37.142502,37.389999,35.544823,95174000
1899 | 2017-07-18,37.299999,37.532501,37.167500,37.520000,35.668407,71475200
1900 | 2017-07-19,37.619999,37.855000,37.487499,37.755001,35.891808,83692000
1901 | 2017-07-20,37.875000,37.935001,37.547501,37.584999,35.730186,68974800
1902 | 2017-07-21,37.497501,37.610001,37.220001,37.567501,35.713554,105010400
1903 | 2017-07-24,37.645000,38.110001,37.474998,38.022499,36.146103,85972800
1904 | 2017-07-25,37.950001,38.459999,37.950001,38.185001,36.300579,75415600
1905 | 2017-07-26,38.337502,38.482498,38.264999,38.365002,36.471695,63124000
1906 | 2017-07-27,38.437500,38.497501,36.825001,37.639999,35.782478,129905200
1907 | 2017-07-28,37.472500,37.557499,37.297501,37.375000,35.530552,68854800
1908 | 2017-07-31,37.474998,37.582500,37.032501,37.182499,35.347549,79383600
1909 | 2017-08-01,37.275002,37.555000,37.102501,37.512501,35.661274,141474400
1910 | 2017-08-02,39.820000,39.937500,39.040001,39.285000,37.346298,279747200
1911 | 2017-08-03,39.262501,39.302502,38.755001,38.892502,36.973171,108389200
1912 | 2017-08-04,39.017502,39.349998,38.922501,39.097500,37.168049,82239600
1913 | 2017-08-07,39.264999,39.730000,39.167500,39.702499,37.743198,87481200
1914 | 2017-08-08,39.650002,40.457500,39.567501,40.020000,38.045021,144823600
1915 | 2017-08-09,39.814999,40.317501,39.777500,40.264999,38.277931,104526000
1916 | 2017-08-10,39.974998,40.000000,38.657501,38.830002,37.058716,163217200
1917 | 2017-08-11,39.150002,39.642502,39.017502,39.369999,37.574078,105028400
1918 | 2017-08-14,39.830002,40.052502,39.687500,39.962502,38.139549,88490800
1919 | 2017-08-15,40.165001,40.549999,40.035000,40.400002,38.557095,117862000
1920 | 2017-08-16,40.485001,40.627499,40.037498,40.237499,38.402008,110686400
1921 | 2017-08-17,40.130001,40.177502,39.459999,39.465000,37.664745,111762400
1922 | 2017-08-18,39.465000,39.875000,39.180000,39.375000,37.578850,109712400
1923 | 2017-08-21,39.375000,39.472500,38.777500,39.302502,37.509666,105474000
1924 | 2017-08-22,39.557499,40.000000,39.505001,39.945000,38.122852,86418400
1925 | 2017-08-23,39.767502,40.117500,39.720001,39.994999,38.170574,77596400
1926 | 2017-08-24,40.107498,40.185001,39.637501,39.817501,38.001160,79275600
1927 | 2017-08-25,39.912498,40.139999,39.817501,39.965000,38.141941,101920400
1928 | 2017-08-28,40.035000,40.500000,39.982498,40.367500,38.526081,103864000
1929 | 2017-08-29,40.025002,40.779999,40.000000,40.727501,38.869659,118067600
1930 | 2017-08-30,40.950001,40.972500,40.652500,40.837502,38.974640,109078400
1931 | 2017-08-31,40.910000,41.130001,40.869999,41.000000,39.129726,107140400
1932 | 2017-09-01,41.200001,41.235001,40.907501,41.012501,39.141647,66364400
1933 | 2017-09-05,40.937500,41.062500,40.139999,40.520000,38.671623,117874000
1934 | 2017-09-06,40.677502,40.747501,40.130001,40.477501,38.631058,86606800
1935 | 2017-09-07,40.522499,40.560001,40.090000,40.314999,38.475975,87714000
1936 | 2017-09-08,40.215000,40.287498,39.632500,39.657501,37.848469,114446000
1937 | 2017-09-11,40.125000,40.512501,39.972500,40.375000,38.533226,126323200
1938 | 2017-09-12,40.652500,40.990002,39.692501,40.215000,38.380531,286856000
1939 | 2017-09-13,39.967499,39.990002,39.477501,39.912498,38.091831,179629600
1940 | 2017-09-14,39.747501,39.849998,39.522499,39.570000,37.764957,95042800
1941 | 2017-09-15,39.617500,40.242500,39.500000,39.970001,38.146706,196458400
1942 | 2017-09-18,40.027500,40.125000,39.500000,39.667500,37.858006,113077600
1943 | 2017-09-19,39.877499,39.942501,39.610001,39.682499,37.872322,83242400
1944 | 2017-09-20,39.474998,39.564999,38.457500,39.017502,37.237659,211805600
1945 | 2017-09-21,38.950001,38.950001,38.187500,38.347500,36.598221,150046800
1946 | 2017-09-22,37.884998,38.067501,37.639999,37.972500,36.240326,186581600
1947 | 2017-09-25,37.497501,37.957500,37.290001,37.637501,35.920609,177549200
1948 | 2017-09-26,37.945000,38.480000,37.922501,38.285000,36.538570,146640000
1949 | 2017-09-27,38.450001,38.680000,38.384998,38.557499,36.798645,102016800
1950 | 2017-09-28,38.472500,38.570000,38.174999,38.320000,36.571983,88022000
1951 | 2017-09-29,38.302502,38.532501,38.000000,38.529999,36.772396,105199200
1952 | 2017-10-02,38.564999,38.612499,38.180000,38.452499,36.698429,74795200
1953 | 2017-10-03,38.502499,38.772499,38.477501,38.619999,36.858284,64921200
1954 | 2017-10-04,38.407501,38.465000,38.115002,38.369999,36.619690,80655200
1955 | 2017-10-05,38.544998,38.860001,38.512501,38.847500,37.075420,85135200
1956 | 2017-10-06,38.742500,38.872501,38.639999,38.825001,37.053944,69630400
1957 | 2017-10-09,38.952499,39.182499,38.872501,38.959999,37.182781,65051600
1958 | 2017-10-10,39.014999,39.500000,38.775002,38.974998,37.197094,62468000
1959 | 2017-10-11,38.992500,39.244999,38.937500,39.137501,37.352184,67622400
1960 | 2017-10-12,39.087502,39.342499,38.932499,39.000000,37.220955,64500400
1961 | 2017-10-13,39.182499,39.320000,39.102501,39.247501,37.457165,65576800
1962 | 2017-10-16,39.474998,40.000000,39.412498,39.970001,38.146706,96486000
1963 | 2017-10-17,39.945000,40.217499,39.807499,40.117500,38.287479,75989200
1964 | 2017-10-18,40.105000,40.177502,39.900002,39.939999,38.118073,65496800
1965 | 2017-10-19,39.187500,39.270000,38.755001,38.994999,37.216183,170336800
1966 | 2017-10-20,39.152500,39.437500,38.990002,39.062500,37.280609,95896400
1967 | 2017-10-23,39.222500,39.422501,38.875000,39.042500,37.261520,87937200
1968 | 2017-10-24,39.072498,39.355000,39.049999,39.275002,37.483414,71028800
1969 | 2017-10-25,39.227501,39.387501,38.817501,39.102501,37.318783,84828400
1970 | 2017-10-26,39.307499,39.457500,39.195000,39.352501,37.557384,68002000
1971 | 2017-10-27,39.822498,40.900002,39.674999,40.762501,38.903065,177816800
1972 | 2017-10-30,40.972500,42.017502,40.930000,41.680000,39.778698,178803200
1973 | 2017-10-31,41.974998,42.412498,41.735001,42.259998,40.332237,144187200
1974 | 2017-11-01,42.467499,42.485001,41.402500,41.722500,39.819267,134551200
1975 | 2017-11-02,41.650002,42.125000,41.320000,42.027500,40.110355,165573600
1976 | 2017-11-03,43.500000,43.564999,42.779999,43.125000,41.157791,237594400
1977 | 2017-11-06,43.092499,43.747501,42.930000,43.562500,41.575333,140105200
1978 | 2017-11-07,43.477501,43.812500,43.400002,43.702499,41.708939,97446000
1979 | 2017-11-08,43.665001,44.060001,43.582500,44.060001,42.050133,97638000
1980 | 2017-11-09,43.777500,44.025002,43.285000,43.970001,41.964245,117930400
1981 | 2017-11-10,43.777500,43.845001,43.567501,43.667500,41.825359,100582000
1982 | 2017-11-13,43.375000,43.625000,43.349998,43.492500,41.657742,67928400
1983 | 2017-11-14,43.259998,43.369999,42.794998,42.834999,41.027977,99130000
1984 | 2017-11-15,42.492500,42.580002,42.095001,42.270000,40.486816,116632400
1985 | 2017-11-16,42.794998,42.967499,42.575001,42.775002,40.970509,94550000
1986 | 2017-11-17,42.759998,42.847500,42.410000,42.537498,40.743031,87598000
1987 | 2017-11-20,42.572498,42.639999,42.389999,42.494999,40.702320,65049600
1988 | 2017-11-21,42.695000,43.424999,42.695000,43.285000,41.459003,100525200
1989 | 2017-11-22,43.340000,43.750000,43.262501,43.740002,41.894802,102355600
1990 | 2017-11-24,43.775002,43.875000,43.662498,43.742500,41.897194,56106800
1991 | 2017-11-27,43.762501,43.770000,43.334999,43.522499,41.686481,82867200
1992 | 2017-11-28,43.575001,43.717499,42.965000,43.267502,41.442238,105715200
1993 | 2017-11-29,43.157501,43.230000,41.790001,42.369999,40.582600,166665600
1994 | 2017-11-30,42.607498,43.035000,42.110001,42.962502,41.150101,166108800
1995 | 2017-12-01,42.487499,42.917500,42.125000,42.762501,40.958542,159037200
1996 | 2017-12-04,43.119999,43.154999,42.407501,42.450001,40.659214,130169600
1997 | 2017-12-05,42.264999,42.880001,42.099998,42.410000,40.620911,109400800
1998 | 2017-12-06,41.875000,42.549999,41.615002,42.252499,40.470058,114240000
1999 | 2017-12-07,42.257500,42.610001,42.227501,42.330002,40.544281,102693200
2000 | 2017-12-08,42.622501,42.750000,42.205002,42.342499,40.556252,93420800
2001 | 2017-12-11,42.299999,43.222500,42.197498,43.167500,41.346451,141095200
2002 | 2017-12-12,43.037498,43.097500,42.865002,42.924999,41.114185,77636800
2003 | 2017-12-13,43.125000,43.384998,43.000000,43.067501,41.250668,95273600
2004 | 2017-12-14,43.099998,43.282501,42.912498,43.055000,41.238701,81906000
2005 | 2017-12-15,43.407501,43.542500,43.115002,43.492500,41.657742,160677200
2006 | 2017-12-18,43.720001,44.299999,43.715000,44.105000,42.244396,117684400
2007 | 2017-12-19,43.757500,43.847500,43.522499,43.634998,41.794231,109745600
2008 | 2017-12-20,43.717499,43.855000,43.312500,43.587502,41.748730,93902400
2009 | 2017-12-21,43.542500,44.005001,43.525002,43.752499,41.906780,83799600
2010 | 2017-12-22,43.669998,43.855000,43.625000,43.752499,41.906780,65397600
2011 | 2017-12-26,42.700001,42.867500,42.419998,42.642502,40.843605,132742000
2012 | 2017-12-27,42.525002,42.695000,42.427502,42.650002,40.850784,85992800
2013 | 2017-12-28,42.750000,42.962502,42.619999,42.770000,40.965714,65920800
2014 | 2017-12-29,42.630001,42.647499,42.305000,42.307499,40.522728,103999600
2015 | 2018-01-02,42.540001,43.075001,42.314999,43.064999,41.248276,102223600
2016 | 2018-01-03,43.132500,43.637501,42.990002,43.057499,41.241089,118071600
2017 | 2018-01-04,43.134998,43.367500,43.020000,43.257500,41.432655,89738400
2018 | 2018-01-05,43.360001,43.842499,43.262501,43.750000,41.904373,94640000
2019 | 2018-01-08,43.587502,43.902500,43.482498,43.587502,41.748730,82271200
2020 | 2018-01-09,43.637501,43.764999,43.352501,43.582500,41.743946,86336000
2021 | 2018-01-10,43.290001,43.575001,43.250000,43.572498,41.734367,95839600
2022 | 2018-01-11,43.647499,43.872501,43.622501,43.820000,41.971428,74670800
2023 | 2018-01-12,44.044998,44.340000,43.912498,44.272499,42.404839,101672400
2024 | 2018-01-16,44.474998,44.847500,44.035000,44.047501,42.189327,118263600
2025 | 2018-01-17,44.037498,44.812500,43.767502,44.775002,42.886135,137547200
2026 | 2018-01-18,44.842499,45.025002,44.562500,44.814999,42.924458,124773600
2027 | 2018-01-19,44.652500,44.895000,44.352501,44.615002,42.732891,129700400
2028 | 2018-01-22,44.325001,44.445000,44.150002,44.250000,42.383286,108434400
2029 | 2018-01-23,44.325001,44.860001,44.205002,44.259998,42.392872,130756400
2030 | 2018-01-24,44.312500,44.325001,43.299999,43.555000,41.717606,204420400
2031 | 2018-01-25,43.627499,43.737499,42.632500,42.777500,40.972904,166116000
2032 | 2018-01-26,43.000000,43.000000,42.514999,42.877499,41.068687,156572000
2033 | 2018-01-29,42.540001,42.540001,41.767502,41.990002,40.218628,202561600
2034 | 2018-01-30,41.382500,41.842499,41.174999,41.742500,39.981567,184192800
2035 | 2018-01-31,41.717499,42.110001,41.625000,41.857498,40.091717,129915600
2036 | 2018-02-01,41.792500,42.154999,41.689999,41.945000,40.175522,188923200
2037 | 2018-02-02,41.500000,41.700001,40.025002,40.125000,38.432304,346375200
2038 | 2018-02-05,39.775002,40.970001,39.000000,39.122501,37.472103,290954000
2039 | 2018-02-06,38.707500,40.930000,38.500000,40.757500,39.038120,272975200
2040 | 2018-02-07,40.772499,40.849998,39.767502,39.884998,38.202427,206434400
2041 | 2018-02-08,40.072498,40.250000,38.757500,38.787498,37.151230,217562000
2042 | 2018-02-09,39.267502,39.472500,37.560001,39.102501,37.605633,282690400
2043 | 2018-02-12,39.625000,40.972500,39.377499,40.677502,39.120346,243278000
2044 | 2018-02-13,40.487499,41.187500,40.412498,41.084999,39.512257,130196800
2045 | 2018-02-14,40.759998,41.884998,40.720001,41.842499,40.240746,162579600
2046 | 2018-02-15,42.447498,43.272499,42.250000,43.247501,41.591969,204588800
2047 | 2018-02-16,43.090000,43.705002,42.942501,43.107498,41.457325,160704400
2048 | 2018-02-20,43.012501,43.564999,42.855000,42.962502,41.317875,135722000
2049 | 2018-02-21,43.207500,43.529999,42.752499,42.767502,41.130337,149886400
2050 | 2018-02-22,42.950001,43.487499,42.927502,43.125000,41.474152,123967600
2051 | 2018-02-23,43.417500,43.912498,43.384998,43.875000,42.195438,135249600
2052 | 2018-02-26,44.087502,44.847500,44.052502,44.742500,43.029736,152648800
2053 | 2018-02-27,44.775002,45.119999,44.540001,44.597500,42.890282,155712400
2054 | 2018-02-28,44.814999,45.154999,44.512501,44.529999,42.825367,151128400
2055 | 2018-03-01,44.634998,44.945000,43.165001,43.750000,42.075226,195208000
2056 | 2018-03-02,43.200001,44.075001,43.112499,44.052502,42.366146,153816000
2057 | 2018-03-05,43.802502,44.435001,43.630001,44.205002,42.512806,113605600
2058 | 2018-03-06,44.477501,44.562500,44.032501,44.167500,42.476749,95154000
2059 | 2018-03-07,43.735001,43.962502,43.567501,43.757500,42.082447,126814000
2060 | 2018-03-08,43.869999,44.279999,43.767502,44.235001,42.541660,95096400
2061 | 2018-03-09,44.490002,45.000000,44.347500,44.994999,43.272564,128740800
2062 | 2018-03-12,45.072498,45.597500,45.052502,45.430000,43.690922,128828400
2063 | 2018-03-13,45.647499,45.875000,44.810001,44.992500,43.270168,126774000
2064 | 2018-03-14,45.080002,45.130001,44.452499,44.610001,42.902313,117473600
2065 | 2018-03-15,44.625000,45.060001,44.517502,44.662498,42.952801,90975200
2066 | 2018-03-16,44.662498,44.779999,44.404999,44.505001,42.801331,157618800
2067 | 2018-03-19,44.330002,44.367500,43.415001,43.825001,42.147362,133787200
2068 | 2018-03-20,43.810001,44.200001,43.735001,43.810001,42.132942,78597600
2069 | 2018-03-21,43.759998,43.772499,42.814999,42.817501,41.178425,148219600
2070 | 2018-03-22,42.500000,43.169998,42.150002,42.212502,40.596584,165963200
2071 | 2018-03-23,42.097500,42.480000,41.235001,41.235001,39.656506,164115200
2072 | 2018-03-26,42.017502,43.275002,41.610001,43.192501,41.539074,150164800
2073 | 2018-03-27,43.419998,43.787498,41.730000,42.084999,40.473965,163690400
2074 | 2018-03-28,41.812500,42.505001,41.297501,41.619999,40.026775,166674000
2075 | 2018-03-29,41.952499,42.937500,41.724998,41.945000,40.339321,153594000
2076 | 2018-04-02,41.660000,42.235001,41.117500,41.669998,40.074848,150347200
2077 | 2018-04-03,41.910000,42.187500,41.220001,42.097500,40.485989,121112000
2078 | 2018-04-04,41.220001,43.002499,41.192501,42.902500,41.260174,138422000
2079 | 2018-04-05,43.145000,43.557499,43.020000,43.200001,41.546276,107732800
2080 | 2018-04-06,42.742500,43.119999,42.049999,42.095001,40.483589,140021200
2081 | 2018-04-09,42.470001,43.272499,42.462502,42.512501,40.885101,116070800
2082 | 2018-04-10,43.250000,43.500000,42.882500,43.312500,41.654480,113634400
2083 | 2018-04-11,43.057499,43.480000,42.924999,43.110001,41.459728,89726400
2084 | 2018-04-12,43.352501,43.750000,43.259998,43.535000,41.868450,91557200
2085 | 2018-04-13,43.695000,43.959999,43.462502,43.682499,42.010315,100497200
2086 | 2018-04-16,43.757500,44.047501,43.707500,43.955002,42.272377,86313600
2087 | 2018-04-17,44.122501,44.735001,44.102501,44.560001,42.854221,106421600
2088 | 2018-04-18,44.452499,44.705002,44.220001,44.459999,42.758053,83018000
2089 | 2018-04-19,43.439999,43.847500,43.165001,43.200001,41.546276,139235200
2090 | 2018-04-20,42.650002,42.805000,41.357498,41.430000,39.844044,261964400
2091 | 2018-04-23,41.707500,41.730000,41.022499,41.310001,39.728626,146062000
2092 | 2018-04-24,41.417500,41.582500,40.305000,40.735001,39.175644,134768000
2093 | 2018-04-25,40.654999,41.355000,40.602501,40.912498,39.346355,113528400
2094 | 2018-04-26,41.029999,41.432499,40.842499,41.055000,39.483387,111852000
2095 | 2018-04-27,41.000000,41.082500,40.157501,40.580002,39.026577,142623200
2096 | 2018-04-30,40.532501,41.814999,40.459999,41.314999,39.733444,169709600
2097 | 2018-05-01,41.602501,42.299999,41.317501,42.275002,40.656693,214277600
2098 | 2018-05-02,43.807499,44.437500,43.450001,44.142502,42.452709,266157600
2099 | 2018-05-03,43.970001,44.375000,43.610001,44.222500,42.529644,136272800
2100 | 2018-05-04,44.562500,46.062500,44.542500,45.957500,44.198231,224805200
2101 | 2018-05-07,46.294998,46.917500,46.187500,46.290001,44.518002,169805600
2102 | 2018-05-08,46.247501,46.555000,45.917500,46.512501,44.731983,113611200
2103 | 2018-05-09,46.637501,46.849998,46.305000,46.840000,45.046951,92844800
2104 | 2018-05-10,46.935001,47.592499,46.912498,47.509998,45.691292,111957200
2105 | 2018-05-11,47.372501,47.514999,46.862499,47.147499,45.517513,104848800
2106 | 2018-05-14,47.252499,47.382500,46.965000,47.037498,45.411316,83115200
2107 | 2018-05-15,46.695000,46.767502,46.275002,46.610001,44.998600,94780800
2108 | 2018-05-16,46.517502,47.115002,46.500000,47.044998,45.418556,76732400
2109 | 2018-05-17,47.000000,47.227501,46.590000,46.747501,45.131344,69176000
2110 | 2018-05-18,46.797501,46.952499,46.532501,46.577499,44.967220,73190800
2111 | 2018-05-21,47.000000,47.317501,46.727501,46.907501,45.285812,73603200
2112 | 2018-05-22,47.095001,47.220001,46.695000,46.790001,45.172375,60962800
2113 | 2018-05-23,46.587502,47.125000,46.439999,47.090000,45.462002,80233600
2114 | 2018-05-24,47.192501,47.209999,46.552502,47.037498,45.411316,92936000
2115 | 2018-05-25,47.057499,47.412498,46.912498,47.145000,45.515102,69844000
2116 | 2018-05-29,46.900002,47.187500,46.717499,46.974998,45.350983,90056400
2117 | 2018-05-30,46.930000,47.000000,46.695000,46.875000,45.254440,74762000
2118 | 2018-05-31,46.805000,47.057499,46.535000,46.717499,45.102379,109931200
2119 | 2018-06-01,46.997501,47.564999,46.937500,47.560001,45.915756,93770000
2120 | 2018-06-04,47.910000,48.355000,47.837502,47.957500,46.299515,105064800
2121 | 2018-06-05,48.267502,48.485001,48.090000,48.327499,46.656719,86264000
2122 | 2018-06-06,48.407501,48.520000,47.980000,48.494999,46.818436,83734400
2123 | 2018-06-07,48.535000,48.549999,48.084999,48.365002,46.692928,85388800
2124 | 2018-06-08,47.792500,48.000000,47.442501,47.924999,46.268131,106627200
2125 | 2018-06-11,47.837502,47.992500,47.552502,47.807499,46.154697,73234000
2126 | 2018-06-12,47.847500,48.152500,47.787498,48.070000,46.408123,67644400
2127 | 2018-06-13,48.105000,48.220001,47.610001,47.674999,46.026775,86553600
2128 | 2018-06-14,47.887501,47.892502,47.555000,47.700001,46.050919,86440400
2129 | 2018-06-15,47.507500,47.540001,47.064999,47.209999,45.577858,246876800
2130 | 2018-06-18,46.970001,47.305000,46.799999,47.185001,45.553726,73939600
2131 | 2018-06-19,46.285000,46.582500,45.862499,46.422501,44.817577,134314000
2132 | 2018-06-20,46.587502,46.799999,46.432499,46.625000,45.013081,82514800
2133 | 2018-06-21,46.812500,47.087502,46.235001,46.365002,44.762070,102847600
2134 | 2018-06-22,46.529999,46.537498,46.174999,46.230000,44.631737,108801600
2135 | 2018-06-25,45.849998,46.230000,45.182499,45.542500,43.968006,126652400
2136 | 2018-06-26,45.747501,46.632500,45.634998,46.107498,44.513470,98276800
2137 | 2018-06-27,46.307499,46.820000,46.007500,46.040001,44.448299,101141200
2138 | 2018-06-28,46.025002,46.552502,45.950001,46.375000,44.771725,69460800
2139 | 2018-06-29,46.572498,46.797501,45.727501,46.277500,44.677589,90950800
2140 | 2018-07-02,45.955002,46.825001,45.855000,46.794998,45.177200,70925200
2141 | 2018-07-03,46.947498,46.987499,45.884998,45.980000,44.390381,55819200
2142 | 2018-07-05,46.314999,46.602501,46.070000,46.349998,44.747581,66416800
2143 | 2018-07-06,46.355000,47.107498,46.299999,46.992500,45.367874,69940800
2144 | 2018-07-09,47.375000,47.669998,47.325001,47.645000,45.997810,79026400
2145 | 2018-07-10,47.677502,47.820000,47.544998,47.587502,45.942310,63756400
2146 | 2018-07-11,47.125000,47.445000,46.902500,46.970001,45.346157,75326000
2147 | 2018-07-12,47.382500,47.852501,47.327499,47.757500,46.106438,72164400
2148 | 2018-07-13,47.770000,47.959999,47.724998,47.832500,46.178837,50055600
2149 | 2018-07-16,47.880001,48.162498,47.605000,47.727501,46.077469,60172400
2150 | 2018-07-17,47.437500,47.967499,47.299999,47.862499,46.207790,62138000
2151 | 2018-07-18,47.945000,47.950001,47.482498,47.599998,45.954372,65573600
2152 | 2018-07-19,47.422501,48.137501,47.422501,47.970001,46.311584,81147200
2153 | 2018-07-20,47.945000,48.107498,47.542500,47.860001,46.205383,82704800
2154 | 2018-07-23,47.669998,47.990002,47.389999,47.902500,46.246414,63957600
2155 | 2018-07-24,48.112499,48.415001,48.012501,48.250000,46.581905,74791600
2156 | 2018-07-25,48.264999,48.712502,48.107498,48.705002,47.021175,66839600
2157 | 2018-07-26,48.652500,48.990002,48.402500,48.552502,46.873947,76304000
2158 | 2018-07-27,48.747501,48.797501,47.525002,47.744999,46.094357,96096000
2159 | 2018-07-30,47.974998,48.049999,47.267502,47.477501,45.836113,84118000
2160 | 2018-07-31,47.575001,48.035000,47.334999,47.572498,45.927822,157492000
2161 | 2018-08-01,49.782501,50.439999,49.327499,50.375000,48.633434,271742800
2162 | 2018-08-02,50.145000,52.095001,50.087502,51.847500,50.055027,249616000
2163 | 2018-08-03,51.757500,52.185001,51.369999,51.997501,50.199837,133789600
2164 | 2018-08-06,52.000000,52.312500,51.767502,52.267502,50.460506,101701600
2165 | 2018-08-07,52.330002,52.375000,51.689999,51.777500,49.987442,102349600
2166 | 2018-08-08,51.512501,51.952499,51.130001,51.812500,50.021240,90102000
2167 | 2018-08-09,52.382500,52.445000,51.799999,52.220001,50.414650,93970400
2168 | 2018-08-10,51.840000,52.275002,51.667500,51.882500,50.264481,98444800
2169 | 2018-08-13,52.327499,52.737499,51.924999,52.217499,50.589046,103563600
2170 | 2018-08-14,52.540001,52.639999,52.064999,52.437500,50.802170,82992000
2171 | 2018-08-15,52.305000,52.685001,52.082500,52.560001,50.920856,115230400
2172 | 2018-08-16,52.937500,53.452499,52.867500,53.330002,51.666843,114001600
2173 | 2018-08-17,53.360001,54.487499,53.290001,54.395000,52.698631,141708000
2174 | 2018-08-20,54.525002,54.794998,53.777500,53.865002,52.185169,121150800
2175 | 2018-08-21,54.200001,54.297501,53.507500,53.759998,52.083435,104639200
2176 | 2018-08-22,53.525002,54.090000,53.459999,53.762501,52.085854,76072400
2177 | 2018-08-23,53.662498,54.262501,53.650002,53.872501,52.192429,75532800
2178 | 2018-08-24,54.150002,54.224998,53.777500,54.040001,52.354698,73905600
2179 | 2018-08-27,54.287498,54.685001,54.082500,54.485001,52.785820,82100400
2180 | 2018-08-28,54.752499,55.134998,54.730000,54.924999,53.212101,91107200
2181 | 2018-08-29,55.037498,55.872501,54.852501,55.744999,54.006527,109019200
2182 | 2018-08-30,55.812500,57.064999,55.599998,56.257500,54.503048,195175200
2183 | 2018-08-31,56.627499,57.217499,56.500000,56.907501,55.132767,173360400
2184 | 2018-09-04,57.102501,57.294998,56.657501,57.090000,55.309582,109560400
2185 | 2018-09-05,57.247501,57.417500,56.275002,56.717499,54.948700,133332000
2186 | 2018-09-06,56.557499,56.837502,55.325001,55.775002,54.035595,137160000
2187 | 2018-09-07,55.462502,56.342499,55.177502,55.325001,53.599625,150479200
2188 | 2018-09-10,55.237499,55.462502,54.117500,54.582500,52.880283,158066000
2189 | 2018-09-11,54.502499,56.075001,54.139999,55.962502,54.217247,142996000
2190 | 2018-09-12,56.235001,56.250000,54.959999,55.267502,53.543926,197114800
2191 | 2018-09-13,55.880001,57.087502,55.642502,56.602501,54.837292,166825600
2192 | 2018-09-14,56.437500,56.709999,55.630001,55.959999,54.214821,127997200
2193 | 2018-09-17,55.537498,55.737499,54.317501,54.470001,52.771297,148780400
2194 | 2018-09-18,54.447498,55.462502,54.279999,54.560001,52.858482,126286800
2195 | 2018-09-19,54.625000,54.904999,53.825001,54.592499,52.889969,108495200
2196 | 2018-09-20,55.060001,55.570000,54.787498,55.007500,53.292023,106435200
2197 | 2018-09-21,55.195000,55.340000,54.322498,54.415001,52.718006,384986800
2198 | 2018-09-24,54.205002,55.314999,54.157501,55.197498,53.476101,110773600
2199 | 2018-09-25,54.937500,55.705002,54.924999,55.547501,53.815193,98217600
2200 | 2018-09-26,55.250000,55.937500,54.939999,55.105000,53.386490,95938800
2201 | 2018-09-27,55.955002,56.610001,55.884998,56.237499,54.483669,120724800
2202 | 2018-09-28,56.197498,56.459999,56.005001,56.435001,54.675011,91717600
2203 | 2018-10-01,56.987499,57.355000,56.587502,56.814999,55.043163,94403200
2204 | 2018-10-02,56.812500,57.500000,56.657501,57.320000,55.532410,99152800
2205 | 2018-10-03,57.512501,58.367500,57.445000,58.017502,56.208160,114619200
2206 | 2018-10-04,57.695000,58.087502,56.682499,56.997501,55.219971,128168000
2207 | 2018-10-05,56.990002,57.102501,55.145000,56.072498,54.323818,134322000
2208 | 2018-10-08,55.552502,56.200001,55.049999,55.942501,54.197865,118655600
2209 | 2018-10-09,55.910000,56.817501,55.562500,56.717499,54.948700,107564000
2210 | 2018-10-10,56.365002,56.587502,54.012501,54.090000,52.403141,167962400
2211 | 2018-10-11,53.630001,54.875000,53.080002,53.612499,51.940536,212497600
2212 | 2018-10-12,55.105000,55.720001,54.209999,55.527500,53.795811,161351600
2213 | 2018-10-15,55.290001,55.457500,54.317501,54.340000,52.645344,123164000
2214 | 2018-10-16,54.732498,55.747501,54.189999,55.537498,53.805504,116736000
2215 | 2018-10-17,55.575001,55.660000,54.834999,55.297501,53.572987,91541600
2216 | 2018-10-18,54.465000,54.935001,53.250000,54.005001,52.320793,130325200
2217 | 2018-10-19,54.514999,55.314999,54.357498,54.827499,53.117645,132314800
2218 | 2018-10-22,54.947498,55.840000,54.735001,55.162498,53.442196,115168400
2219 | 2018-10-23,53.957500,55.812500,53.674999,55.682499,53.945980,155071200
2220 | 2018-10-24,55.650002,56.057499,53.634998,53.772499,52.095539,163702000
2221 | 2018-10-25,54.427502,55.345001,54.187500,54.950001,53.236324,119423200
2222 | 2018-10-26,53.974998,55.047501,53.167500,54.075001,52.388611,189033600
2223 | 2018-10-29,54.797501,54.922501,51.522499,53.060001,51.405270,183742000
2224 | 2018-10-30,52.787498,53.794998,52.317501,53.325001,51.661999,146640000
2225 | 2018-10-31,54.220001,55.112499,54.154999,54.715000,53.008656,153435600
2226 | 2018-11-01,54.762501,55.590000,54.202499,55.555000,53.822453,233292800
2227 | 2018-11-02,52.387501,53.412498,51.357498,51.869999,50.252377,365314800
2228 | 2018-11-05,51.075001,51.097500,49.542500,50.397499,48.825794,264654800
2229 | 2018-11-06,50.480000,51.180000,50.422501,50.942501,49.353802,127531600
2230 | 2018-11-07,51.492500,52.514999,51.032501,52.487499,50.850616,133697600
2231 | 2018-11-08,52.494999,52.529999,51.687500,52.122501,50.673195,101450400
2232 | 2018-11-09,51.387501,51.502499,50.562500,51.117500,49.696133,137463200
2233 | 2018-11-12,49.750000,49.962502,48.447498,48.542500,47.192738,204542000
2234 | 2018-11-13,47.907501,49.294998,47.862499,48.057499,46.721226,187531600
2235 | 2018-11-14,48.474998,48.619999,46.482498,46.700001,45.401470,243204000
2236 | 2018-11-15,47.097500,47.992500,46.724998,47.852501,46.521927,185915200
2237 | 2018-11-16,47.625000,48.742500,47.365002,48.382500,47.037186,147713200
2238 | 2018-11-19,47.500000,47.674999,46.247501,46.465000,45.173008,167701200
2239 | 2018-11-20,44.592499,45.367500,43.877499,44.244999,43.014732,271300800
2240 | 2018-11-21,44.932499,45.067501,44.137501,44.195000,42.966118,124496800
2241 | 2018-11-23,43.735001,44.150002,43.025002,43.072498,41.874832,94496000
2242 | 2018-11-26,43.560001,43.737499,42.564999,43.654999,42.441139,179994000
2243 | 2018-11-27,42.877499,43.692501,42.720001,43.560001,42.348785,165549600
2244 | 2018-11-28,44.182499,45.322498,43.732498,45.235001,43.977207,184250000
2245 | 2018-11-29,45.665001,45.700001,44.424999,44.887501,43.639370,167080000
2246 | 2018-11-30,45.072498,45.082500,44.257500,44.645000,43.403606,158126000
2247 | 2018-12-03,46.115002,46.235001,45.302502,46.205002,44.920235,163210000
2248 | 2018-12-04,45.237499,45.597500,44.067501,44.172501,42.944252,165377200
2249 | 2018-12-06,42.939999,43.695000,42.605000,43.680000,42.465446,172393600
2250 | 2018-12-07,43.372501,43.622501,42.075001,42.122501,40.951248,169126400
2251 | 2018-12-10,41.250000,42.522499,40.832500,42.400002,41.221039,248104000
2252 | 2018-12-11,42.915001,42.947498,41.750000,42.157501,40.985275,189126800
2253 | 2018-12-12,42.599998,42.980000,42.255001,42.275002,41.099518,142510800
2254 | 2018-12-13,42.622501,43.142502,42.387501,42.737499,41.549152,127594400
2255 | 2018-12-14,42.250000,42.270000,41.320000,41.369999,40.219677,162814800
2256 | 2018-12-17,41.362499,42.087502,40.682499,40.985001,39.845383,177151600
2257 | 2018-12-18,41.345001,41.882500,41.097500,41.517502,40.363075,135366000
2258 | 2018-12-19,41.500000,41.862499,39.772499,40.222500,39.104084,196189200
2259 | 2018-12-20,40.099998,40.527500,38.825001,39.207500,38.117313,259092000
2260 | 2018-12-21,39.215000,39.540001,37.407501,37.682499,36.634712,382978400
2261 | 2018-12-24,37.037498,37.887501,36.647499,36.707500,35.686821,148676800
2262 | 2018-12-26,37.075001,39.307499,36.680000,39.292500,38.199944,234330000
2263 | 2018-12-27,38.959999,39.192501,37.517502,39.037498,37.952034,212468400
2264 | 2018-12-28,39.375000,39.630001,38.637501,39.057499,37.971478,169165600
2265 | 2018-12-31,39.632500,39.840000,39.119999,39.435001,38.338482,140014000
2266 | 2019-01-02,38.722500,39.712502,38.557499,39.480000,38.382225,148158800
2267 | 2019-01-03,35.994999,36.430000,35.500000,35.547501,34.559074,365248800
2268 | 2019-01-04,36.132500,37.137501,35.950001,37.064999,36.034378,234428400
2269 | 2019-01-07,37.174999,37.207500,36.474998,36.982498,35.954178,219111200
2270 | 2019-01-08,37.389999,37.955002,37.130001,37.687500,36.639568,164101200
2271 | 2019-01-09,37.822498,38.632500,37.407501,38.327499,37.261776,180396400
2272 | 2019-01-10,38.125000,38.492500,37.715000,38.450001,37.380867,143122800
2273 | 2019-01-11,38.220001,38.424999,37.877499,38.072498,37.013859,108092800
2274 | 2019-01-14,37.712502,37.817501,37.305000,37.500000,36.457287,129756800
2275 | 2019-01-15,37.567501,38.347500,37.512501,38.267502,37.203449,114843600
2276 | 2019-01-16,38.270000,38.970001,38.250000,38.735001,37.657940,122278800
2277 | 2019-01-17,38.549999,39.415001,38.314999,38.965000,37.881550,119284800
2278 | 2019-01-18,39.375000,39.470001,38.994999,39.205002,38.114880,135004000
2279 | 2019-01-22,39.102501,39.182499,38.154999,38.325001,37.259342,121576000
2280 | 2019-01-23,38.537498,38.785000,37.924999,38.480000,37.410023,92522400
2281 | 2019-01-24,38.527500,38.619999,37.935001,38.174999,37.113514,101766000
2282 | 2019-01-25,38.869999,39.532501,38.580002,39.439999,38.343342,134142000
2283 | 2019-01-28,38.947498,39.082500,38.415001,39.075001,37.988487,104768400
2284 | 2019-01-29,39.062500,39.532501,38.527500,38.669998,37.594749,166348800
2285 | 2019-01-30,40.812500,41.537498,40.057499,41.312500,40.163773,244439200
2286 | 2019-01-31,41.527500,42.250000,41.139999,41.610001,40.453003,162958400
2287 | 2019-02-01,41.740002,42.244999,41.482498,41.630001,40.472446,130672400
2288 | 2019-02-04,41.852501,42.915001,41.820000,42.812500,41.622063,125982000
2289 | 2019-02-05,43.215000,43.770000,43.087502,43.544998,42.334194,144406400
2290 | 2019-02-06,43.662498,43.892502,43.212502,43.560001,42.348785,112958400
2291 | 2019-02-07,43.099998,43.485001,42.584999,42.735001,41.546726,126966800
2292 | 2019-02-08,42.247501,42.665001,42.105000,42.602501,41.595535,95280000
2293 | 2019-02-11,42.762501,42.802502,42.312500,42.357498,41.356327,83973600
2294 | 2019-02-12,42.525002,42.750000,42.424999,42.722500,41.712696,89134000
2295 | 2019-02-13,42.847500,43.119999,42.480000,42.544998,41.539391,89960800
2296 | 2019-02-14,42.427502,42.814999,42.345001,42.700001,41.690731,87342800
2297 | 2019-02-15,42.812500,42.924999,42.437500,42.605000,41.597977,98507200
2298 | 2019-02-19,42.427502,42.860001,42.372501,42.732498,41.722458,75891200
2299 | 2019-02-20,42.797501,43.330002,42.747501,43.007500,41.990967,104457600
2300 | 2019-02-21,42.950001,43.092499,42.575001,42.764999,41.754189,68998800
2301 | 2019-02-22,42.895000,43.250000,42.845001,43.242500,42.220409,75652800
2302 | 2019-02-25,43.540001,43.967499,43.487499,43.557499,42.527962,87493600
2303 | 2019-02-26,43.427502,43.825001,43.292500,43.582500,42.552380,68280800
2304 | 2019-02-27,43.302502,43.750000,43.182499,43.717499,42.684181,111341600
2305 | 2019-02-28,43.580002,43.727501,43.230000,43.287498,42.264347,112861600
2306 | 2019-03-01,43.570000,43.787498,43.222500,43.742500,42.708591,103544800
2307 | 2019-03-04,43.922501,44.437500,43.492500,43.962502,42.923397,109744800
2308 | 2019-03-05,43.985001,44.000000,43.634998,43.882500,42.845284,78949600
2309 | 2019-03-06,43.667500,43.872501,43.485001,43.630001,42.598755,83241600
2310 | 2019-03-07,43.467499,43.610001,43.005001,43.125000,42.105686,99185600
2311 | 2019-03-08,42.580002,43.267502,42.375000,43.227501,42.205769,95997600
2312 | 2019-03-11,43.872501,44.779999,43.837502,44.724998,43.667870,128044000
2313 | 2019-03-12,45.000000,45.667500,44.842499,45.227501,44.158493,129870400
2314 | 2019-03-13,45.562500,45.825001,45.230000,45.427502,44.353771,124130000
2315 | 2019-03-14,45.974998,46.025002,45.639999,45.932499,44.846832,94318000
2316 | 2019-03-15,46.212502,46.832500,45.935001,46.529999,45.430202,156171600
2317 | 2019-03-18,46.450001,47.097500,46.447498,47.005001,45.893982,104879200
2318 | 2019-03-19,47.087502,47.247501,46.480000,46.632500,45.530281,126585600
2319 | 2019-03-20,46.557499,47.372501,46.182499,47.040001,45.928146,124140800
2320 | 2019-03-21,47.505001,49.082500,47.452499,48.772499,47.619701,204136800
2321 | 2019-03-22,48.834999,49.422501,47.695000,47.762501,46.633572,169630800
2322 | 2019-03-25,47.877499,47.994999,46.650002,47.185001,46.069725,175381200
2323 | 2019-03-26,47.915001,48.220001,46.145000,46.697498,45.593746,199202000
2324 | 2019-03-27,47.187500,47.439999,46.637501,47.117500,46.003822,119393600
2325 | 2019-03-28,47.237499,47.389999,46.882500,47.180000,46.064842,83121600
2326 | 2019-03-29,47.457500,47.520000,47.134998,47.487499,46.365074,94256000
2327 | 2019-04-01,47.910000,47.919998,47.095001,47.810001,46.679955,111448000
2328 | 2019-04-02,47.772499,48.615002,47.762501,48.505001,47.358528,91062800
2329 | 2019-04-03,48.312500,49.125000,48.287498,48.837502,47.683170,93087200
2330 | 2019-04-04,48.697498,49.092499,48.285000,48.922501,47.766159,76457200
2331 | 2019-04-05,49.112499,49.275002,48.982498,49.250000,48.085918,74106400
2332 | 2019-04-08,49.105000,50.057499,49.084999,50.025002,48.842606,103526800
2333 | 2019-04-09,50.080002,50.712502,49.807499,49.875000,48.696144,143072800
2334 | 2019-04-10,49.669998,50.185001,49.544998,50.154999,48.969524,86781200
2335 | 2019-04-11,50.212502,50.250000,49.610001,49.737499,48.561890,83603200
2336 | 2019-04-12,49.799999,50.035000,49.052502,49.717499,48.542366,111042800
2337 | 2019-04-15,49.645000,49.962502,49.502499,49.807499,48.630238,70146400
2338 | 2019-04-16,49.865002,50.342499,49.639999,49.812500,48.635120,102785600
2339 | 2019-04-17,49.884998,50.845001,49.652500,50.782501,49.582191,115627200
2340 | 2019-04-18,50.779999,51.037498,50.630001,50.965000,49.760384,96783200
2341 | 2019-04-22,50.707500,51.235001,50.584999,51.132500,49.923923,77758000
2342 | 2019-04-23,51.107498,51.937500,50.974998,51.869999,50.643990,93292000
2343 | 2019-04-24,51.840000,52.119999,51.762501,51.790001,50.565880,70162400
2344 | 2019-04-25,51.707500,51.939999,51.279999,51.320000,50.106987,74172800
2345 | 2019-04-26,51.224998,51.250000,50.529999,51.075001,49.867783,74596400
2346 | 2019-04-29,51.099998,51.492500,50.965000,51.152500,49.943447,88818800
2347 | 2019-04-30,50.764999,50.849998,49.777500,50.167500,48.981731,186139600
2348 | 2019-05-01,52.470001,53.827499,52.307499,52.630001,51.386028,259309200
2349 | 2019-05-02,52.459999,53.162498,52.032501,52.287498,51.051620,127985200
2350 | 2019-05-03,52.722500,52.959999,52.557499,52.937500,51.686260,83569600
2351 | 2019-05-06,51.072498,52.209999,50.875000,52.119999,50.888084,129772400
2352 | 2019-05-07,51.470001,51.855000,50.207500,50.715000,49.516289,155054800
2353 | 2019-05-08,50.474998,51.334999,50.437500,50.724998,49.526054,105358000
2354 | 2019-05-09,50.099998,50.419998,49.165001,50.180000,48.993935,139634400
2355 | 2019-05-10,49.355000,49.712502,48.192501,49.294998,48.315201,164834800
2356 | 2019-05-13,46.927502,47.369999,45.712502,46.430000,45.507145,229722400
2357 | 2019-05-14,46.602501,47.424999,46.352501,47.165001,46.227531,146118800
2358 | 2019-05-15,46.567501,47.937500,46.505001,47.730000,46.781307,106178800
2359 | 2019-05-16,47.477501,48.117500,47.209999,47.520000,46.575485,132125600
2360 | 2019-05-17,46.732498,47.724998,46.689999,47.250000,46.310848,131516400
2361 | 2019-05-20,45.880001,46.087502,45.070000,45.772499,44.862709,154449200
2362 | 2019-05-21,46.305000,47.000000,46.174999,46.650002,45.722771,113459200
2363 | 2019-05-22,46.165001,46.427502,45.637501,45.695000,44.786755,118994400
2364 | 2019-05-23,44.950001,45.134998,44.452499,44.915001,44.022255,146118800
2365 | 2019-05-24,45.049999,45.535000,44.654999,44.742500,43.853184,94858800
2366 | 2019-05-28,44.730000,45.147499,44.477501,44.557499,43.671860,111792800
2367 | 2019-05-29,44.105000,44.837502,44.000000,44.345001,43.463585,113924800
2368 | 2019-05-30,44.487499,44.807499,44.167500,44.575001,43.689014,84873600
2369 | 2019-05-31,44.057499,44.497501,43.747501,43.767502,42.897575,108174400
2370 | 2019-06-03,43.900002,44.480000,42.567501,43.325001,42.463860,161584400
2371 | 2019-06-04,43.860001,44.957500,43.630001,44.910000,44.017357,123872000
2372 | 2019-06-05,46.070000,46.247501,45.285000,45.634998,44.727943,119093600
2373 | 2019-06-06,45.770000,46.367500,45.537498,46.305000,45.384628,90105200
2374 | 2019-06-07,46.627499,47.980000,46.442501,47.537498,46.592628,122737600
2375 | 2019-06-10,47.952499,48.842499,47.904999,48.145000,47.188057,104883600
2376 | 2019-06-11,48.715000,49.000000,48.400002,48.702499,47.734474,107731600
2377 | 2019-06-12,48.487499,48.992500,48.347500,48.547501,47.582558,73012800
2378 | 2019-06-13,48.674999,49.197498,48.400002,48.537498,47.572754,86698400
2379 | 2019-06-14,47.887501,48.397499,47.575001,48.185001,47.227261,75046000
2380 | 2019-06-17,48.224998,48.740002,48.042500,48.472500,47.509045,58676400
2381 | 2019-06-18,49.012501,50.072498,48.802502,49.612499,48.626389,106204000
2382 | 2019-06-19,49.919998,49.970001,49.327499,49.467499,48.484272,84496800
2383 | 2019-06-20,50.092499,50.152500,49.507500,49.865002,48.873871,86056000
2384 | 2019-06-21,49.700001,50.212502,49.537498,49.695000,48.707249,191202400
2385 | 2019-06-24,49.634998,50.040001,49.542500,49.645000,48.658249,72881600
2386 | 2019-06-25,49.607498,49.814999,48.822498,48.892502,47.920704,84281200
2387 | 2019-06-26,49.442501,50.247501,49.337502,49.950001,48.957180,104270000
2388 | 2019-06-27,50.072498,50.392502,49.892502,49.935001,48.942478,83598800
2389 | 2019-06-28,49.669998,49.875000,49.262501,49.480000,48.496517,124442400
2390 | 2019-07-01,50.792500,51.122501,50.162498,50.387501,49.385986,109012000
2391 | 2019-07-02,50.352501,50.782501,50.340000,50.682499,49.675121,67740800
2392 | 2019-07-03,50.820000,51.110001,50.672501,51.102501,50.086773,45448000
2393 | 2019-07-05,50.837502,51.270000,50.724998,51.057499,50.042667,69062000
2394 | 2019-07-08,50.202499,50.349998,49.602501,50.005001,49.011089,101354400
2395 | 2019-07-09,49.799999,50.377499,49.702499,50.310001,49.310028,82312000
2396 | 2019-07-10,50.462502,50.932499,50.389999,50.807499,49.797634,71588400
2397 | 2019-07-11,50.827499,51.097500,50.427502,50.437500,49.434994,80767200
2398 | 2019-07-12,50.612499,51.000000,50.549999,50.825001,49.814785,70380800
2399 | 2019-07-15,51.022499,51.467499,51.000000,51.302502,50.282799,67789600
2400 | 2019-07-16,51.147499,51.527500,50.875000,51.125000,50.108826,67467200
2401 | 2019-07-17,51.012501,51.272499,50.817501,50.837502,49.827045,56430000
2402 | 2019-07-18,51.000000,51.470001,50.924999,51.415001,50.393063,74162400
2403 | 2019-07-19,51.447498,51.625000,50.590000,50.647499,49.640812,83717200
2404 | 2019-07-22,50.912498,51.807499,50.902500,51.805000,50.775311,89111600
2405 | 2019-07-23,52.115002,52.227501,51.822498,52.209999,51.172256,73420800
2406 | 2019-07-24,51.917500,52.287498,51.792500,52.167500,51.130604,59966400
2407 | 2019-07-25,52.222500,52.310001,51.682499,51.755001,50.726303,55638400
2408 | 2019-07-26,51.869999,52.432499,51.785000,51.935001,50.902721,70475600
2409 | 2019-07-29,52.115002,52.660000,52.110001,52.419998,51.378082,86693600
2410 | 2019-07-30,52.189999,52.540001,51.827499,52.195000,51.157562,135742800
2411 | 2019-07-31,54.105000,55.342499,52.825001,53.259998,52.201385,277125600
2412 | 2019-08-01,53.474998,54.507500,51.685001,52.107498,51.071800,216071600
2413 | 2019-08-02,51.382500,51.607498,50.407501,51.005001,49.991211,163448400
2414 | 2019-08-05,49.497501,49.662498,48.145000,48.334999,47.374279,209572000
2415 | 2019-08-06,49.077499,49.517502,48.509998,49.250000,48.271091,143299200
2416 | 2019-08-07,48.852501,49.889999,48.455002,49.759998,48.770962,133457600
2417 | 2019-08-08,50.049999,50.882500,49.847500,50.857498,49.846638,108038000
2418 | 2019-08-09,50.325001,50.689999,49.822498,50.247501,49.435894,98478800
2419 | 2019-08-12,49.904999,50.512501,49.787498,50.119999,49.310444,89927600
2420 | 2019-08-13,50.255001,53.035000,50.119999,52.242500,51.398663,188874000
2421 | 2019-08-14,50.790001,51.610001,50.647499,50.687500,49.868778,146189600
2422 | 2019-08-15,50.865002,51.285000,49.917500,50.435001,49.620361,108909600
2423 | 2019-08-16,51.070000,51.790001,50.959999,51.625000,50.791134,110481600
2424 | 2019-08-19,52.654999,53.182499,52.507500,52.587502,51.738094,97654400
2425 | 2019-08-20,52.720001,53.337502,52.580002,52.590000,51.740551,107537200
2426 | 2019-08-21,53.247501,53.412498,52.900002,53.160000,52.301342,86141600
2427 | 2019-08-22,53.297501,53.610001,52.687500,53.115002,52.257072,89014800
2428 | 2019-08-23,52.357498,53.012501,50.250000,50.660000,49.841728,187272000
2429 | 2019-08-26,51.465000,51.797501,51.264999,51.622501,50.788677,104174400
2430 | 2019-08-27,51.965000,52.137501,50.882500,51.040001,50.215591,103493200
2431 | 2019-08-28,51.025002,51.430000,50.830002,51.382500,50.552551,63755200
2432 | 2019-08-29,52.125000,52.330002,51.665001,52.252499,51.408501,83962000
2433 | 2019-08-30,52.540001,52.612499,51.799999,52.185001,51.342091,84573600
2434 | 2019-09-03,51.607498,51.744999,51.055000,51.424999,50.594368,80092000
2435 | 2019-09-04,52.097500,52.369999,51.830002,52.297501,51.452774,76752400
2436 | 2019-09-05,53.000000,53.492500,52.877499,53.320000,52.458759,95654800
2437 | 2019-09-06,53.512501,53.605000,53.127499,53.314999,52.453838,77449200
2438 | 2019-09-09,53.709999,54.110001,52.767502,53.542500,52.677666,109237600
2439 | 2019-09-10,53.465000,54.195000,52.927502,54.174999,53.299946,127111600
2440 | 2019-09-11,54.517502,55.927502,54.432499,55.897499,54.994625,177158400
2441 | 2019-09-12,56.200001,56.605000,55.715000,55.772499,54.871643,128906800
2442 | 2019-09-13,55.000000,55.197498,54.255001,54.687500,53.804169,159053200
2443 | 2019-09-16,54.432499,55.032501,54.389999,54.974998,54.087021,84632400
2444 | 2019-09-17,54.990002,55.205002,54.779999,55.174999,54.283794,73274800
2445 | 2019-09-18,55.264999,55.712502,54.860001,55.692501,54.792934,101360000
2446 | 2019-09-19,55.502499,55.939999,55.092499,55.240002,54.347744,88242400
2447 | 2019-09-20,55.345001,55.639999,54.367500,54.432499,53.553288,221652400
2448 | 2019-09-23,54.737499,54.959999,54.412498,54.680000,53.796791,76662000
2449 | 2019-09-24,55.257500,55.622501,54.297501,54.419998,53.540989,124763200
2450 | 2019-09-25,54.637501,55.375000,54.285000,55.257500,54.364964,87613600
2451 | 2019-09-26,55.000000,55.235001,54.707500,54.972500,54.084564,75334000
2452 | 2019-09-27,55.134998,55.240002,54.320000,54.705002,53.821388,101408000
2453 | 2019-09-30,55.224998,56.145000,55.197498,55.992500,55.088085,103909600
2454 | 2019-10-01,56.267502,57.055000,56.049999,56.147499,55.240585,139223200
2455 | 2019-10-02,55.764999,55.895000,54.482498,54.740002,53.855827,138449200
2456 | 2019-10-03,54.607498,55.240002,53.782501,55.205002,54.313313,114426000
2457 | 2019-10-04,56.410000,56.872501,55.972500,56.752499,55.835808,138478800
2458 | 2019-10-07,56.567501,57.482498,56.459999,56.764999,55.848118,122306000
2459 | 2019-10-08,56.455002,57.014999,56.082500,56.099998,55.193851,111820000
2460 | 2019-10-09,56.757500,56.947498,56.410000,56.757500,55.840733,74770400
2461 | 2019-10-10,56.982498,57.610001,56.825001,57.522499,56.593376,113013600
2462 | 2019-10-11,58.237499,59.410000,58.077499,59.052502,58.098667,166795600
2463 | 2019-10-14,58.724998,59.532501,58.667500,58.967499,58.015038,96427600
2464 | 2019-10-15,59.097500,59.412498,58.720001,58.830002,57.879761,87360000
2465 | 2019-10-16,58.342499,58.810001,58.299999,58.592499,57.646095,73903200
2466 | 2019-10-17,58.772499,59.037498,58.380001,58.820000,57.869919,67585200
2467 | 2019-10-18,58.647499,59.395000,58.572498,59.102501,58.147861,97433600
2468 | 2019-10-21,59.380001,60.247501,59.330002,60.127499,59.156300,87247200
2469 | 2019-10-22,60.290001,60.549999,59.904999,59.990002,59.021027,82293600
2470 | 2019-10-23,60.525002,60.810001,60.305000,60.794998,59.813019,75828800
2471 | 2019-10-24,61.127499,61.200001,60.452499,60.895000,59.911404,69275200
2472 | 2019-10-25,60.790001,61.682499,60.720001,61.645000,60.649292,73477200
2473 | 2019-10-28,61.855000,62.312500,61.680000,62.262501,61.256817,96572800
2474 | 2019-10-29,62.242500,62.437500,60.642502,60.822498,59.840073,142839600
2475 | 2019-10-30,61.189999,61.325001,60.302502,60.814999,59.832695,124522000
2476 | 2019-10-31,61.810001,62.292500,59.314999,62.189999,61.185482,139162000
2477 | 2019-11-01,62.384998,63.982498,62.290001,63.955002,62.921982,151125200
2478 | 2019-11-04,64.332497,64.462502,63.845001,64.375000,63.335197,103272000
2479 | 2019-11-05,64.262497,64.547501,64.080002,64.282501,63.244194,79897600
2480 | 2019-11-06,64.192497,64.372498,63.842499,64.309998,63.271244,75864400
2481 | 2019-11-07,64.684998,65.087502,64.527496,64.857498,64.001472,94940400
2482 | 2019-11-08,64.672501,65.110001,64.212502,65.035004,64.176643,69986400
2483 | 2019-11-11,64.574997,65.617500,64.570000,65.550003,64.684837,81821200
2484 | 2019-11-12,65.387497,65.697502,65.230003,65.489998,64.625633,87388800
2485 | 2019-11-13,65.282501,66.195000,65.267502,66.117500,65.244835,102734400
2486 | 2019-11-14,65.937500,66.220001,65.525002,65.660004,64.793388,89182800
2487 | 2019-11-15,65.919998,66.445000,65.752502,66.440002,65.563087,100206400
2488 | 2019-11-18,66.449997,66.857498,66.057503,66.775002,65.893661,86703200
2489 | 2019-11-19,66.974998,67.000000,66.347504,66.572502,65.693840,76167200
2490 | 2019-11-20,66.385002,66.519997,65.099998,65.797501,64.929070,106234400
2491 | 2019-11-21,65.922501,66.002502,65.294998,65.502502,64.637962,121395200
2492 | 2019-11-22,65.647499,65.794998,65.209999,65.445000,64.581215,65325200
2493 | 2019-11-25,65.677498,66.610001,65.629997,66.592499,65.713570,84020400
2494 | 2019-11-26,66.735001,66.790001,65.625000,66.072502,65.200439,105207600
2495 | 2019-11-27,66.394997,66.995003,66.327499,66.959999,66.076225,65235600
2496 | 2019-11-29,66.650002,67.000000,66.474998,66.812500,65.930679,46617600
2497 | 2019-12-02,66.817497,67.062500,65.862503,66.040001,65.168365,94487200
2498 | 2019-12-03,64.577499,64.882500,64.072502,64.862503,64.006409,114430400
2499 | 2019-12-04,65.267502,65.827499,65.169998,65.434998,64.571342,67181600
2500 | 2019-12-05,65.947502,66.472504,65.682503,66.394997,65.518684,74424400
2501 | 2019-12-06,66.870003,67.750000,66.824997,67.677498,66.784248,106075600
2502 | 2019-12-09,67.500000,67.699997,66.227501,66.730003,65.849266,128042400
2503 | 2019-12-10,67.150002,67.517502,66.464996,67.120003,66.234123,90420400
2504 | 2019-12-11,67.202499,67.775002,67.125000,67.692497,66.799042,78756800
2505 | 2019-12-12,66.945000,68.139999,66.830002,67.864998,66.969284,137310400
2506 | 2019-12-13,67.864998,68.824997,67.732498,68.787498,67.879608,133587600
2507 | 2019-12-16,69.250000,70.197502,69.245003,69.964996,69.041550,128186000
2508 | 2019-12-17,69.892502,70.442497,69.699997,70.102501,69.177261,114158400
2509 | 2019-12-18,69.949997,70.474998,69.779999,69.934998,69.011955,116028400
2510 | 2019-12-19,69.875000,70.294998,69.737503,70.004997,69.081032,98369200
2511 | 2019-12-20,70.557503,70.662498,69.639999,69.860001,68.937950,275978000
2512 | 2019-12-23,70.132500,71.062500,70.092499,71.000000,70.062904,98572000
2513 | 2019-12-24,71.172501,71.222504,70.730003,71.067497,70.129509,48478800
2514 | 2019-12-26,71.205002,72.495003,71.175003,72.477501,71.520905,93121200
2515 | 2019-12-27,72.779999,73.492500,72.029999,72.449997,71.493767,146266000
2516 | 2019-12-30,72.364998,73.172501,71.305000,72.879997,71.918076,144114400
2517 | 2019-12-31,72.482498,73.419998,72.379997,73.412498,72.443565,100805600
2518 | 2020-01-02,74.059998,75.150002,73.797501,75.087502,74.096458,135480400
2519 | 2020-01-03,74.287498,75.144997,74.125000,74.357498,73.376091,146322800
2520 | 2020-01-06,73.447502,74.989998,73.187500,74.949997,73.960762,118387200
2521 | 2020-01-07,74.959999,75.224998,74.370003,74.597504,73.612915,108872000
2522 | 2020-01-08,74.290001,76.110001,74.290001,75.797501,74.797081,132079200
2523 | 2020-01-09,76.809998,77.607498,76.550003,77.407501,76.385826,170108400
2524 | 2020-01-10,77.650002,78.167503,77.062500,77.582497,76.558525,140644800
2525 | 2020-01-13,77.910004,79.267502,77.787498,79.239998,78.194138,121532000
2526 | 2020-01-14,79.175003,79.392502,78.042503,78.169998,77.138268,161954400
2527 | 2020-01-15,77.962502,78.875000,77.387497,77.834999,76.807693,121923600
2528 | 2020-01-16,78.397499,78.925003,78.022499,78.809998,77.769829,108829200
2529 | 2020-01-17,79.067497,79.684998,78.750000,79.682503,78.630806,137816400
2530 | 2020-01-21,79.297501,79.754997,79.000000,79.142502,78.097939,110843200
2531 | 2020-01-22,79.644997,79.997498,79.327499,79.425003,78.376717,101832400
2532 | 2020-01-23,79.480003,79.889999,78.912498,79.807503,78.754166,104472000
2533 | 2020-01-24,80.062500,80.832497,79.379997,79.577499,78.527184,146537600
2534 | 2020-01-27,77.514999,77.942497,76.220001,77.237503,76.218079,161940000
2535 | 2020-01-28,78.150002,79.599998,78.047501,79.422501,78.374229,162234000
2536 | 2020-01-29,81.112503,81.962502,80.345001,81.084999,80.014786,216229200
2537 | 2020-01-30,80.135002,81.022499,79.687500,80.967499,79.898842,126743200
2538 | 2020-01-31,80.232498,80.669998,77.072502,77.377502,76.356224,199588400
2539 | 2020-02-03,76.074997,78.372498,75.555000,77.165001,76.146530,173788400
2540 | 2020-02-04,78.827499,79.910004,78.407501,79.712502,78.660400,136616400
2541 | 2020-02-05,80.879997,81.190002,79.737503,80.362503,79.301834,118826800
2542 | 2020-02-06,80.642502,81.305000,80.065002,81.302498,80.229424,105425600
2543 | 2020-02-07,80.592499,80.849998,79.500000,80.007500,79.138893,117684000
2544 | 2020-02-10,78.544998,80.387497,78.462502,80.387497,79.514763,109348800
2545 | 2020-02-11,80.900002,80.974998,79.677498,79.902496,79.035027,94323200
2546 | 2020-02-12,80.367500,81.805000,80.367500,81.800003,80.911926,113730400
2547 | 2020-02-13,81.047501,81.555000,80.837502,81.217499,80.335754,94747600
2548 | 2020-02-14,81.184998,81.495003,80.712502,81.237503,80.355545,80113600
2549 | 2020-02-18,78.839996,79.937500,78.652496,79.750000,78.884186,152531200
2550 | 2020-02-19,80.000000,81.142502,80.000000,80.904999,80.026649,93984000
2551 | 2020-02-20,80.657501,81.162498,79.552498,80.074997,79.205658,100566000
2552 | 2020-02-21,79.654999,80.112503,77.625000,78.262497,77.412842,129554000
2553 | 2020-02-24,74.315002,76.044998,72.307503,74.544998,73.735695,222195200
2554 | 2020-02-25,75.237503,75.632500,71.532501,72.019997,71.238106,230673600
2555 | 2020-02-26,71.632500,74.470001,71.625000,73.162498,72.368210,198054800
2556 | 2020-02-27,70.275002,71.500000,68.239998,68.379997,67.637619,320605600
2557 | 2020-02-28,64.315002,69.602501,64.092499,68.339996,67.598053,426510000
2558 | 2020-03-02,70.570000,75.360001,69.430000,74.702499,73.891479,341397200
2559 | 2020-03-03,75.917503,76.000000,71.449997,72.330002,71.544746,319475600
2560 | 2020-03-04,74.110001,75.849998,73.282501,75.684998,74.863319,219178400
2561 | 2020-03-05,73.879997,74.887497,72.852501,73.230003,72.434982,187572800
2562 | 2020-03-06,70.500000,72.705002,70.307503,72.257500,71.473030,226176800
2563 | 2020-03-09,65.937500,69.522499,65.750000,66.542503,65.820068,286744800
2564 | 2020-03-10,69.285004,71.610001,67.342499,71.334999,70.560539,285290000
2565 | 2020-03-11,69.347504,70.305000,67.964996,68.857498,68.109940,255598800
2566 | 2020-03-12,63.985001,67.500000,62.000000,62.057499,61.383770,418474000
2567 | 2020-03-13,66.222504,69.980003,63.237499,69.492500,68.738037,370732000
2568 | 2020-03-16,60.487499,64.769997,60.000000,60.552502,59.895107,322423600
2569 | 2020-03-17,61.877499,64.402496,59.599998,63.215000,62.528702,324056000
2570 | 2020-03-18,59.942501,62.500000,59.279999,61.667500,60.998001,300233600
2571 | 2020-03-19,61.847500,63.209999,60.652500,61.195000,60.530632,271857200
2572 | 2020-03-20,61.794998,62.957500,57.000000,57.310001,56.687813,401693200
2573 | 2020-03-23,57.020000,57.125000,53.152500,56.092499,55.483528,336752800
2574 | 2020-03-24,59.090000,61.922501,58.575001,61.720001,61.049931,287531200
2575 | 2020-03-25,62.687500,64.562500,61.075001,61.380001,60.713623,303602000
2576 | 2020-03-26,61.630001,64.669998,61.590000,64.610001,63.908550,252087200
2577 | 2020-03-27,63.187500,63.967499,61.762501,61.935001,61.262604,204216800
2578 | 2020-03-30,62.685001,63.880001,62.349998,63.702499,63.010906,167976400
2579 | 2020-03-31,63.900002,65.622498,63.000000,63.572498,62.882324,197002000
2580 | 2020-04-01,61.625000,62.180000,59.782501,60.227501,59.573635,176218400
2581 | 2020-04-02,60.084999,61.287498,59.224998,61.232498,60.567722,165934000
2582 | 2020-04-03,60.700001,61.424999,59.742500,60.352501,59.697277,129880000
2583 | 2020-04-06,62.724998,65.777496,62.345001,65.617500,64.905121,201820400
2584 | 2020-04-07,67.699997,67.925003,64.750000,64.857498,64.153366,202887200
2585 | 2020-04-08,65.684998,66.842499,65.307503,66.517502,65.795349,168895200
2586 | 2020-04-09,67.175003,67.517502,66.175003,66.997498,66.270134,161834800
2587 | 2020-04-13,67.077499,68.425003,66.457497,68.312500,67.570854,131022800
2588 | 2020-04-14,70.000000,72.062500,69.512497,71.762497,70.983398,194994800
2589 | 2020-04-15,70.599998,71.582497,70.157501,71.107498,70.335518,131154400
2590 | 2020-04-16,71.845001,72.050003,70.587502,71.672501,70.894379,157125200
2591 | 2020-04-17,71.172501,71.737503,69.214996,70.699997,69.932449,215250000
2592 | 2020-04-20,69.487503,70.419998,69.212502,69.232498,68.480873,130015200
2593 | 2020-04-21,69.070000,69.312500,66.357498,67.092499,66.364105,180991600
2594 | 2020-04-22,68.402496,69.474998,68.050003,69.025002,68.275620,116862400
2595 | 2020-04-23,68.967499,70.437500,68.717499,68.757500,68.011024,124814400
2596 | 2020-04-24,69.300003,70.752502,69.250000,70.742500,69.974472,126161200
2597 | 2020-04-27,70.449997,71.135002,69.987503,70.792503,70.023941,117087600
2598 | 2020-04-28,71.269997,71.457497,69.550003,69.644997,68.888885,112004800
2599 | 2020-04-29,71.182503,72.417503,70.972504,71.932503,71.151558,137280800
2600 | 2020-04-30,72.489998,73.632500,72.087502,73.449997,72.652573,183064000
2601 | 2020-05-01,71.562500,74.750000,71.462502,72.267502,71.482918,240616800
2602 | 2020-05-04,72.292503,73.422501,71.580002,73.290001,72.494324,133568000
2603 | 2020-05-05,73.764999,75.250000,73.614998,74.389999,73.582382,147751200
2604 | 2020-05-06,75.114998,75.809998,74.717499,75.157501,74.341553,142333600
2605 | 2020-05-07,75.805000,76.292503,75.492500,75.934998,75.110611,115215200
2606 | 2020-05-08,76.410004,77.587502,76.072502,77.532501,76.898369,133838400
2607 | 2020-05-11,77.025002,79.262497,76.809998,78.752502,78.108391,145946400
2608 | 2020-05-12,79.457497,79.922501,77.727501,77.852501,77.215744,162301200
2609 | 2020-05-13,78.037498,78.987503,75.802498,76.912498,76.283447,200622400
2610 | 2020-05-14,76.127502,77.447502,75.382500,77.385002,76.752068,158929200
2611 | 2020-05-15,75.087502,76.974998,75.052498,76.927498,76.298309,166348400
2612 | 2020-05-18,78.292503,79.125000,77.580002,78.739998,78.095985,135178400
2613 | 2020-05-19,78.757500,79.629997,78.252502,78.285004,77.644707,101729600
2614 | 2020-05-20,79.169998,79.879997,79.129997,79.807503,79.154755,111504800
2615 | 2020-05-21,79.665001,80.222504,78.967499,79.212502,78.564629,102688800
2616 | 2020-05-22,78.942497,79.807503,78.837502,79.722504,79.070465,81803200
2617 | 2020-05-26,80.875000,81.059998,79.125000,79.182503,78.534866,125522000
2618 | 2020-05-27,79.035004,79.677498,78.272499,79.527496,78.877045,112945200
2619 | 2020-05-28,79.192497,80.860001,78.907501,79.562500,78.911758,133560800
2620 | 2020-05-29,79.812500,80.287498,79.117500,79.485001,78.834900,153532400
2621 | 2020-06-01,79.437500,80.587502,79.302498,80.462502,79.804398,80791200
2622 | 2020-06-02,80.187500,80.860001,79.732498,80.834999,80.173843,87642800
2623 | 2020-06-03,81.165001,81.550003,80.574997,81.279999,80.615211,104491200
2624 | 2020-06-04,81.097504,81.404999,80.195000,80.580002,79.920944,87560400
2625 | 2020-06-05,80.837502,82.937500,80.807503,82.875000,82.197159,137250400
2626 | 2020-06-08,82.562500,83.400002,81.830002,83.364998,82.683159,95654400
2627 | 2020-06-09,83.035004,86.402496,83.002502,85.997498,85.294136,147712400
2628 | 2020-06-10,86.974998,88.692497,86.522499,88.209999,87.488533,166651600
2629 | 2020-06-11,87.327499,87.764999,83.870003,83.974998,83.288170,201662400
2630 | 2020-06-12,86.180000,86.949997,83.555000,84.699997,84.007240,200146000
2631 | 2020-06-15,83.312500,86.419998,83.144997,85.747498,85.046173,138808800
2632 | 2020-06-16,87.864998,88.300003,86.180000,88.019997,87.300087,165428800
2633 | 2020-06-17,88.787498,88.849998,87.772499,87.897499,87.178589,114406400
2634 | 2020-06-18,87.852501,88.362503,87.305000,87.932503,87.213303,96820400
2635 | 2020-06-19,88.660004,89.139999,86.287498,87.430000,86.714905,264476000
2636 | 2020-06-22,87.834999,89.864998,87.787498,89.717499,88.983704,135445200
2637 | 2020-06-23,91.000000,93.095001,90.567497,91.632500,90.883034,212155600
2638 | 2020-06-24,91.250000,92.197502,89.629997,90.014999,89.278763,192623200
2639 | 2020-06-25,90.175003,91.250000,89.392502,91.209999,90.463997,137522400
2640 | 2020-06-26,91.102501,91.330002,88.254997,88.407501,87.684418,205256800
2641 | 2020-06-29,88.312500,90.542503,87.820000,90.445000,89.705246,130646000
2642 | 2020-06-30,90.019997,91.495003,90.000000,91.199997,90.454071,140223200
2643 | 2020-07-01,91.279999,91.839996,90.977501,91.027496,90.282990,110737200
2644 | 2020-07-02,91.962502,92.617500,90.910004,91.027496,90.282990,114041600
2645 | 2020-07-06,92.500000,93.945000,92.467499,93.462502,92.698067,118655600
2646 | 2020-07-07,93.852501,94.654999,93.057503,93.172501,92.410446,112424400
2647 | 2020-07-08,94.180000,95.375000,94.089996,95.342499,94.562698,117092000
2648 | 2020-07-09,96.262497,96.317497,94.672501,95.752502,94.969337,125642800
2649 | 2020-07-10,95.334999,95.980003,94.705002,95.919998,95.135460,90257200
2650 | 2020-07-13,97.264999,99.955002,95.257500,95.477501,94.696594,191649200
2651 | 2020-07-14,94.839996,97.254997,93.877502,97.057503,96.263672,170989200
2652 | 2020-07-15,98.989998,99.247498,96.489998,97.724998,96.925713,153198000
2653 | 2020-07-16,96.562500,97.404999,95.904999,96.522499,95.733047,110577600
2654 | 2020-07-17,96.987503,97.147499,95.839996,96.327499,95.539642,92186800
2655 | 2020-07-20,96.417503,98.500000,96.062500,98.357498,97.553032,90318000
2656 | 2020-07-21,99.172501,99.250000,96.742500,97.000000,96.206642,103433200
2657 | 2020-07-22,96.692497,97.974998,96.602501,97.272499,96.476913,89001600
2658 | 2020-07-23,96.997498,97.077499,92.010002,92.845001,92.085617,197004400
2659 | 2020-07-24,90.987503,92.970001,89.144997,92.614998,91.857506,185438800
2660 | 2020-07-27,93.709999,94.904999,93.480003,94.809998,94.034554,121214000
2661 | 2020-07-28,94.367500,94.550003,93.247498,93.252502,92.489792,103625600
2662 | 2020-07-29,93.750000,95.230003,93.712502,95.040001,94.262672,90329200
2663 | 2020-07-30,94.187500,96.297501,93.767502,96.190002,95.403259,158130000
2664 | 2020-07-31,102.885002,106.415001,100.824997,106.260002,105.390907,374336800
2665 | 2020-08-03,108.199997,111.637497,107.892502,108.937500,108.046501,308151200
2666 | 2020-08-04,109.132500,110.790001,108.387497,109.665001,108.768051,173071600
2667 | 2020-08-05,109.377502,110.392502,108.897499,110.062500,109.162300,121776800
2668 | 2020-08-06,110.404999,114.412498,109.797501,113.902496,112.970894,202428800
2669 | 2020-08-07,113.205002,113.675003,110.292503,111.112503,110.402420,198045600
2670 | 2020-08-10,112.599998,113.775002,110.000000,112.727501,112.007095,212403600
2671 | 2020-08-11,111.970001,112.482498,109.107498,109.375000,108.676010,187902400
2672 | 2020-08-12,110.497498,113.275002,110.297501,113.010002,112.287788,165598000
2673 | 2020-08-13,114.430000,116.042503,113.927498,115.010002,114.275002,210082000
2674 | 2020-08-14,114.830002,115.000000,113.044998,114.907501,114.173157,165565200
2675 | 2020-08-17,116.062500,116.087502,113.962502,114.607498,113.875069,119561600
2676 | 2020-08-18,114.352501,116.000000,114.007500,115.562500,114.823975,105633600
2677 | 2020-08-19,115.982498,117.162498,115.610001,115.707497,114.968040,145538000
2678 | 2020-08-20,115.750000,118.392502,115.732498,118.275002,117.519135,126907200
2679 | 2020-08-21,119.262497,124.867500,119.250000,124.370003,123.575188,338054800
2680 | 2020-08-24,128.697495,128.785004,123.937500,125.857498,125.053177,345937600
2681 | 2020-08-25,124.697502,125.180000,123.052498,124.824997,124.027275,211495600
2682 | 2020-08-26,126.180000,126.992500,125.082497,126.522499,125.713936,163022400
2683 | 2020-08-27,127.142502,127.485001,123.832497,125.010002,124.211090,155552400
2684 | 2020-08-28,126.012497,126.442497,124.577499,124.807503,124.009895,187630000
2685 | 2020-08-31,127.580002,131.000000,126.000000,129.039993,128.215332,225702700
2686 | 2020-09-01,132.759995,134.800003,130.529999,134.179993,133.322495,151948100
2687 | 2020-09-02,137.589996,137.979996,127.000000,131.399994,130.560242,200119000
2688 | 2020-09-03,126.910004,128.839996,120.500000,120.879997,120.107483,257599600
2689 | 2020-09-04,120.070000,123.699997,110.889999,120.959999,120.186974,332607200
2690 | 2020-09-08,113.949997,118.989998,112.680000,112.820000,112.099007,231366600
2691 | 2020-09-09,117.260002,119.139999,115.260002,117.320000,116.570236,176940500
2692 | 2020-09-10,120.360001,120.500000,112.500000,113.489998,112.764717,182274400
2693 | 2020-09-11,114.570000,115.230003,110.000000,112.000000,111.284241,180860300
2694 | 2020-09-14,114.720001,115.930000,112.800003,115.360001,114.622772,140150100
2695 | 2020-09-15,118.330002,118.830002,113.610001,115.540001,114.801613,184642000
2696 | 2020-09-16,115.230003,116.000000,112.040001,112.129997,111.413399,154679000
2697 | 2020-09-17,109.720001,112.199997,108.709999,110.339996,109.634842,178011000
2698 | 2020-09-18,110.400002,110.879997,106.089996,106.839996,106.157211,287104900
2699 | 2020-09-21,104.540001,110.190002,103.099998,110.080002,109.376511,195713800
2700 | 2020-09-22,112.680000,112.860001,109.160004,111.809998,111.095459,183055400
2701 | 2020-09-23,111.620003,112.110001,106.769997,107.120003,106.435432,150718700
2702 | 2020-09-24,105.169998,110.250000,105.000000,108.220001,107.528397,167743300
2703 | 2020-09-25,108.430000,112.440002,107.669998,112.279999,111.562447,149981400
2704 | 2020-09-28,115.010002,115.320000,112.779999,114.959999,114.225327,137672400
2705 | 2020-09-29,114.550003,115.309998,113.570000,114.089996,113.360886,99382200
2706 | 2020-09-30,113.790001,117.260002,113.620003,115.809998,115.069885,142675200
2707 | 2020-10-01,117.639999,117.720001,115.830002,116.790001,116.043633,116120400
2708 | 2020-10-02,112.889999,115.370003,112.220001,113.019997,112.297722,144712000
2709 | 2020-10-05,113.910004,116.650002,113.550003,116.500000,115.755478,106243800
2710 | 2020-10-06,115.699997,116.120003,112.250000,113.160004,112.436829,161498200
2711 | 2020-10-07,114.620003,115.550003,114.129997,115.080002,114.344551,96849000
2712 | 2020-10-08,116.250000,116.400002,114.589996,114.970001,114.235260,83477200
2713 | 2020-10-09,115.279999,117.000000,114.919998,116.970001,116.222481,100506900
2714 | 2020-10-12,120.059998,125.180000,119.279999,124.400002,123.604996,240226800
2715 | 2020-10-13,125.269997,125.389999,119.650002,121.099998,120.326088,262330500
2716 | 2020-10-14,121.000000,123.029999,119.620003,121.190002,120.415504,150712000
2717 | 2020-10-15,118.720001,121.199997,118.150002,120.709999,119.938568,112559200
2718 | 2020-10-16,121.279999,121.550003,118.809998,119.019997,118.259369,115393800
2719 | 2020-10-19,119.959999,120.419998,115.660004,115.980003,115.238815,120639300
2720 | 2020-10-20,116.199997,118.980003,115.629997,117.510002,116.759026,124423700
2721 | 2020-10-21,116.669998,118.709999,116.449997,116.870003,116.123116,89946000
2722 | 2020-10-22,117.449997,118.040001,114.589996,115.750000,115.010277,101988000
2723 | 2020-10-23,116.389999,116.550003,114.279999,115.040001,114.304810,82572600
2724 | 2020-10-26,114.010002,116.550003,112.879997,115.050003,114.314743,111850700
2725 | 2020-10-27,115.489998,117.279999,114.540001,116.599998,115.854843,92276800
2726 | 2020-10-28,115.050003,115.430000,111.099998,111.199997,110.489349,143937800
2727 | 2020-10-29,112.370003,116.930000,112.199997,115.320000,114.583015,146129200
2728 | 2020-10-30,111.059998,111.989998,107.720001,108.860001,108.164307,190272600
2729 | 2020-11-02,109.110001,110.680000,107.320000,108.769997,108.074883,122866900
2730 | 2020-11-03,109.660004,111.489998,108.730003,110.440002,109.734207,107624400
2731 | 2020-11-04,114.139999,115.589996,112.349998,114.949997,114.215385,138235500
2732 | 2020-11-05,117.949997,119.620003,116.870003,119.029999,118.269310,126387100
2733 | 2020-11-06,118.320000,119.199997,116.129997,118.690002,118.134949,114457900
2734 | 2020-11-09,120.500000,121.989998,116.050003,116.320000,115.776024,154515300
2735 | 2020-11-10,115.550003,117.589996,114.129997,115.970001,115.427673,138023400
2736 | 2020-11-11,117.190002,119.629997,116.440002,119.489998,118.931206,112295000
2737 | 2020-11-12,119.620003,120.529999,118.570000,119.209999,118.652519,103162300
2738 | 2020-11-13,119.440002,119.669998,117.870003,119.260002,118.702286,81581900
2739 | 2020-11-16,118.919998,120.989998,118.150002,120.300003,119.737419,91183000
2740 | 2020-11-17,119.550003,120.669998,118.959999,119.389999,118.831673,74271000
2741 | 2020-11-18,118.610001,119.820000,118.000000,118.029999,117.478027,76322100
2742 | 2020-11-19,117.589996,119.059998,116.809998,118.639999,118.085175,74113000
2743 | 2020-11-20,118.639999,118.769997,117.290001,117.339996,116.791252,73604300
2744 | 2020-11-23,117.180000,117.620003,113.750000,113.849998,113.317589,127959300
2745 | 2020-11-24,113.910004,115.849998,112.589996,115.169998,114.631409,113874200
2746 | 2020-11-25,115.550003,116.750000,115.169998,116.029999,115.487381,76499200
2747 | 2020-11-27,116.570000,117.489998,116.220001,116.589996,116.044762,46691300
2748 | 2020-11-30,116.970001,120.970001,116.809998,119.050003,118.493263,169410200
2749 | 2020-12-01,121.010002,123.470001,120.010002,122.720001,122.146103,127728200
2750 | 2020-12-02,122.019997,123.370003,120.889999,123.080002,122.504417,89004200
2751 | 2020-12-03,123.519997,123.779999,122.209999,122.940002,122.365074,78967600
2752 | 2020-12-04,122.599998,122.860001,121.519997,122.250000,121.678291,78260400
2753 | 2020-12-07,122.309998,124.570000,122.250000,123.750000,123.171280,86712000
2754 | 2020-12-08,124.370003,124.980003,123.089996,124.379997,123.798332,82225500
2755 | 2020-12-09,124.529999,125.949997,121.000000,121.779999,121.210495,115089200
2756 | 2020-12-10,120.500000,123.870003,120.150002,123.239998,122.663666,81312200
2757 | 2020-12-11,122.430000,122.760002,120.550003,122.410004,121.837555,86939800
2758 | 2020-12-14,122.599998,123.349998,121.540001,121.779999,121.210495,79184500
2759 | 2020-12-15,124.339996,127.900002,124.129997,127.879997,127.281975,157243700
2760 | 2020-12-16,127.410004,128.369995,126.559998,127.809998,127.212296,98208600
2761 | 2020-12-17,128.899994,129.580002,128.039993,128.699997,128.098129,94359800
2762 | 2020-12-18,128.960007,129.100006,126.120003,126.660004,126.067680,192541500
2763 | 2020-12-21,125.019997,128.309998,123.449997,128.229996,127.630333,121251600
2764 | 2020-12-22,131.610001,134.410004,129.649994,131.880005,131.263260,168904800
2765 | 2020-12-23,132.160004,132.429993,130.779999,130.960007,130.347565,88223700
2766 | 2020-12-24,131.320007,133.460007,131.100006,131.970001,131.352844,54930100
2767 | 2020-12-28,133.990005,137.339996,133.509995,136.690002,136.050781,124486200
2768 | 2020-12-29,138.050003,138.789993,134.339996,134.869995,134.239273,121047300
2769 | 2020-12-30,135.580002,135.990005,133.399994,133.720001,133.094666,96452100
2770 | 2020-12-31,134.080002,134.740005,131.720001,132.690002,132.069473,99116600
2771 | 2021-01-04,133.520004,133.610001,126.760002,129.410004,128.804825,143301900
2772 | 2021-01-05,128.889999,131.740005,128.429993,131.009995,130.397308,97664900
2773 | 2021-01-06,127.720001,131.050003,126.379997,126.599998,126.007957,155088000
2774 | 2021-01-07,128.360001,131.630005,127.860001,130.919998,130.307739,109578200
2775 | 2021-01-08,132.429993,132.630005,130.229996,132.050003,131.432465,105158200
2776 | 2021-01-11,129.190002,130.169998,128.500000,128.979996,128.376816,100384500
2777 | 2021-01-12,128.500000,129.690002,126.860001,128.800003,128.197662,91951100
2778 | 2021-01-13,128.759995,131.449997,128.490005,130.889999,130.277893,88636800
2779 | 2021-01-14,130.800003,131.000000,128.759995,128.910004,128.307144,90221800
2780 | 2021-01-15,128.779999,130.220001,127.000000,127.139999,126.545433,111598500
2781 | 2021-01-19,127.779999,128.710007,126.940002,127.830002,127.232208,90757300
2782 | 2021-01-20,128.660004,132.490005,128.550003,132.029999,131.412552,104319500
2783 | 2021-01-21,133.800003,139.669998,133.589996,136.869995,136.229919,120150900
2784 | 2021-01-22,136.279999,139.850006,135.020004,139.070007,138.419632,114459400
2785 | 2021-01-25,143.070007,145.089996,136.539993,142.919998,142.251633,157611700
2786 | 2021-01-26,143.600006,144.300003,141.369995,143.160004,142.490509,98390600
2787 | 2021-01-27,143.429993,144.300003,140.410004,142.059998,141.395645,140843800
2788 | 2021-01-28,139.520004,141.990005,136.699997,137.089996,136.448898,142621100
2789 | 2021-01-29,135.830002,136.740005,130.210007,131.960007,131.342896,177523800
2790 | 2021-02-01,133.750000,135.380005,130.929993,134.139999,133.512711,106239800
2791 | 2021-02-02,135.729996,136.309998,134.610001,134.990005,134.358734,83305400
2792 | 2021-02-03,135.759995,135.770004,133.610001,133.940002,133.313629,89880900
2793 | 2021-02-04,136.300003,137.399994,134.589996,137.389999,136.747498,84183100
2794 | 2021-02-05,137.350006,137.419998,135.860001,136.759995,136.323853,75693800
2795 | 2021-02-08,136.029999,136.960007,134.919998,136.910004,136.473373,71297200
2796 | 2021-02-09,136.619995,137.880005,135.850006,136.009995,135.576233,76774200
2797 | 2021-02-10,136.479996,136.990005,134.399994,135.389999,134.958221,73046600
2798 | 2021-02-11,135.899994,136.389999,133.770004,135.130005,134.699051,64280000
2799 | 2021-02-12,134.350006,135.529999,133.690002,135.369995,134.938278,60145100
2800 | 2021-02-16,135.490005,136.009995,132.789993,133.190002,132.765244,80576300
2801 | 2021-02-17,131.250000,132.220001,129.470001,130.839996,130.422729,97918500
2802 | 2021-02-18,129.199997,130.000000,127.410004,129.710007,129.296341,96856700
2803 | 2021-02-19,130.240005,130.710007,128.800003,129.869995,129.455811,87668800
2804 | 2021-02-22,128.009995,129.720001,125.599998,126.000000,125.598160,103916400
2805 | 2021-02-23,123.760002,126.709999,118.389999,125.860001,125.458611,158273000
2806 | 2021-02-24,124.940002,125.559998,122.230003,125.349998,124.950241,111039900
2807 | 2021-02-25,124.680000,126.459999,120.540001,120.989998,120.604141,148199500
2808 | 2021-02-26,122.589996,124.849998,121.199997,121.260002,120.873283,164560400
2809 | 2021-03-01,123.750000,127.930000,122.790001,127.790001,127.382454,116307900
2810 | 2021-03-02,128.410004,128.720001,125.010002,125.120003,124.720978,102260900
2811 | 2021-03-03,124.809998,125.709999,121.839996,122.059998,121.670731,112966300
2812 | 2021-03-04,121.750000,123.599998,118.620003,120.129997,119.746880,178155000
2813 | 2021-03-05,120.980003,121.940002,117.570000,121.419998,121.032768,153766600
2814 | 2021-03-08,120.930000,121.000000,116.209999,116.360001,115.988907,154376600
2815 | 2021-03-09,119.029999,122.059998,118.790001,121.089996,120.703819,129525800
2816 | 2021-03-10,121.690002,122.169998,119.449997,119.980003,119.597366,111943300
2817 | 2021-03-11,122.540001,123.209999,121.260002,121.959999,121.571045,103026500
2818 | 2021-03-12,120.400002,121.169998,119.160004,121.029999,120.644012,88105100
2819 | 2021-03-15,121.410004,124.000000,120.419998,123.989998,123.594566,92403800
2820 | 2021-03-16,125.699997,127.220001,124.720001,125.570000,125.169533,115227900
2821 | 2021-03-17,124.050003,125.860001,122.339996,124.760002,124.362122,111932600
2822 | 2021-03-18,122.879997,123.180000,120.320000,120.529999,120.145607,121229700
2823 | 2021-03-19,119.900002,121.430000,119.680000,119.989998,119.607330,185549500
2824 | 2021-03-22,120.330002,123.870003,120.260002,123.389999,122.996490,111912300
2825 | 2021-03-23,123.330002,124.239998,122.139999,122.540001,122.149200,95467100
2826 | 2021-03-24,122.820000,122.900002,120.070000,120.089996,119.707008,88530500
2827 | 2021-03-25,119.540001,121.660004,119.000000,120.589996,120.205414,98844700
2828 | 2021-03-26,120.349998,121.480003,118.919998,121.209999,120.823433,94071200
2829 | 2021-03-29,121.650002,122.580002,120.730003,121.389999,121.002861,80819200
2830 | 2021-03-30,120.110001,120.400002,118.860001,119.900002,119.517616,85671900
2831 | 2021-03-31,121.650002,123.519997,121.150002,122.150002,121.760445,118323800
2832 | 2021-04-01,123.660004,124.180000,122.489998,123.000000,122.607727,75089100
2833 | 2021-04-05,123.870003,126.160004,123.070000,125.900002,125.498489,88651200
2834 | 2021-04-06,126.500000,127.129997,125.650002,126.209999,125.807495,80171300
2835 | 2021-04-07,125.830002,127.919998,125.139999,127.900002,127.492111,83466700
2836 | 2021-04-08,128.949997,130.389999,128.520004,130.360001,129.944260,88844600
2837 | 2021-04-09,129.800003,133.039993,129.470001,133.000000,132.575836,106686700
2838 | 2021-04-12,132.520004,132.850006,130.630005,131.240005,130.821457,91420000
2839 | 2021-04-13,132.440002,134.660004,131.929993,134.429993,134.001266,91266500
2840 | 2021-04-14,134.940002,135.000000,131.660004,132.029999,131.608932,87222800
2841 | 2021-04-15,133.820007,135.000000,133.639999,134.500000,134.071060,89347100
2842 | 2021-04-16,134.300003,134.669998,133.279999,134.160004,133.732147,84922400
2843 | 2021-04-19,133.509995,135.470001,133.339996,134.839996,134.409973,94264200
2844 | 2021-04-20,135.020004,135.529999,131.809998,133.110001,132.685501,94812300
2845 | 2021-04-21,132.360001,133.750000,131.300003,133.500000,133.074234,68847100
2846 | 2021-04-22,133.039993,134.149994,131.410004,131.940002,131.519226,84566500
2847 | 2021-04-23,132.160004,135.119995,132.160004,134.320007,133.891632,78657500
2848 | 2021-04-26,134.830002,135.059998,133.559998,134.720001,134.290359,66905100
2849 | 2021-04-27,135.009995,135.410004,134.110001,134.389999,133.961411,66015800
2850 | 2021-04-28,134.309998,135.020004,133.080002,133.580002,133.153992,107760100
2851 | 2021-04-29,136.470001,137.070007,132.449997,133.479996,133.054306,151101000
2852 | 2021-04-30,131.779999,133.559998,131.070007,131.460007,131.040756,109839500
2853 | 2021-05-03,132.039993,134.070007,131.830002,132.539993,132.117294,75135100
2854 | 2021-05-04,131.190002,131.490005,126.699997,127.849998,127.442261,137564700
2855 | 2021-05-05,129.199997,130.449997,127.970001,128.100006,127.691467,84000900
2856 | 2021-05-06,127.889999,129.750000,127.129997,129.740005,129.326248,78128300
2857 | 2021-05-07,130.850006,131.259995,129.479996,130.210007,130.015213,78973300
2858 | 2021-05-10,129.410004,129.539993,126.809998,126.849998,126.660225,88071200
2859 | 2021-05-11,123.500000,126.269997,122.769997,125.910004,125.721642,126142800
2860 | 2021-05-12,123.400002,124.639999,122.250000,122.769997,122.586334,112172300
2861 | 2021-05-13,124.580002,126.150002,124.260002,124.970001,124.783043,105861300
2862 | 2021-05-14,126.250000,127.889999,125.849998,127.449997,127.259331,81918000
2863 | 2021-05-17,126.820000,126.930000,125.169998,126.269997,126.081093,74244600
2864 | 2021-05-18,126.559998,126.989998,124.779999,124.849998,124.663223,63342900
2865 | 2021-05-19,123.160004,124.919998,122.860001,124.690002,124.503464,92612000
2866 | 2021-05-20,125.230003,127.720001,125.099998,127.309998,127.119537,76857100
2867 | 2021-05-21,127.820000,128.000000,125.209999,125.430000,125.242355,79295400
2868 | 2021-05-24,126.010002,127.940002,125.940002,127.099998,126.909851,63092900
2869 | 2021-05-25,127.820000,128.320007,126.320000,126.900002,126.710159,72009500
2870 | 2021-05-26,126.959999,127.389999,126.419998,126.849998,126.660225,56575900
2871 | 2021-05-27,126.440002,127.639999,125.080002,125.279999,125.092575,94625600
2872 | 2021-05-28,125.570000,125.800003,124.550003,124.610001,124.423584,71311100
2873 | 2021-06-01,125.080002,125.349998,123.940002,124.279999,124.094070,67637100
2874 | 2021-06-02,124.279999,125.239998,124.050003,125.059998,124.872902,59278900
2875 | 2021-06-03,124.680000,124.849998,123.129997,123.540001,123.355186,76229200
2876 | 2021-06-04,124.070000,126.160004,123.849998,125.889999,125.701668,75169300
2877 | 2021-06-07,126.169998,126.320000,124.830002,125.900002,125.711655,71057600
2878 | 2021-06-08,126.599998,128.460007,126.209999,126.739998,126.550392,74403800
2879 | 2021-06-09,127.209999,127.750000,126.519997,127.129997,126.939812,56877900
2880 | 2021-06-10,127.019997,128.190002,125.940002,126.110001,125.921341,71186400
2881 | 2021-06-11,126.529999,127.440002,126.099998,127.349998,127.159477,53522400
2882 | 2021-06-14,127.820000,130.539993,127.070000,130.479996,130.284790,96906500
2883 | 2021-06-15,129.940002,130.600006,129.389999,129.639999,129.446060,62746300
2884 | 2021-06-16,130.369995,130.889999,128.460007,130.149994,129.955292,91815000
2885 | 2021-06-17,129.800003,132.550003,129.649994,131.789993,131.592834,96721700
2886 | 2021-06-18,130.710007,131.509995,130.240005,130.460007,130.264832,108953300
2887 | 2021-06-21,130.300003,132.410004,129.210007,132.300003,132.102081,79663300
2888 | 2021-06-22,132.130005,134.080002,131.619995,133.979996,133.779556,74783600
2889 | 2021-06-23,133.770004,134.320007,133.229996,133.699997,133.499985,60214200
2890 | 2021-06-24,134.449997,134.639999,132.929993,133.410004,133.210419,68711000
2891 | 2021-06-25,133.460007,133.889999,132.809998,133.110001,132.910873,70783700
2892 | 2021-06-28,133.410004,135.250000,133.350006,134.779999,134.578369,62111300
2893 | 2021-06-29,134.800003,136.490005,134.350006,136.330002,136.126053,64556100
2894 | 2021-06-30,136.169998,137.410004,135.869995,136.960007,136.755112,63261400
2895 | 2021-07-01,136.600006,137.330002,135.759995,137.270004,137.064651,52485800
2896 | 2021-07-02,137.899994,140.000000,137.750000,139.960007,139.750626,78852600
2897 | 2021-07-06,140.070007,143.149994,140.070007,142.020004,141.807541,108181800
2898 | 2021-07-07,143.539993,144.889999,142.660004,144.570007,144.353729,104911600
2899 | 2021-07-08,141.580002,144.059998,140.669998,143.240005,143.025711,105575500
2900 | 2021-07-09,142.750000,145.649994,142.649994,145.110001,144.892914,99890800
2901 | 2021-07-12,146.210007,146.320007,144.000000,144.500000,144.283829,76299700
2902 | 2021-07-13,144.029999,147.460007,143.630005,145.639999,145.422119,100827100
2903 | 2021-07-14,148.100006,149.570007,147.679993,149.149994,148.926865,127050800
2904 | 2021-07-15,149.240005,150.000000,147.089996,148.479996,148.257874,106820300
2905 | 2021-07-16,148.460007,149.759995,145.880005,146.389999,146.170990,93251400
2906 | 2021-07-19,143.750000,144.070007,141.669998,142.449997,142.236893,121434600
2907 | 2021-07-20,143.460007,147.100006,142.960007,146.149994,145.931351,96350000
2908 | 2021-07-21,145.529999,146.130005,144.630005,145.399994,145.182480,74993500
2909 | 2021-07-22,145.940002,148.199997,145.809998,146.800003,146.580383,77338200
2910 | 2021-07-23,147.550003,148.720001,146.919998,148.559998,148.337753,71447400
2911 | 2021-07-26,148.270004,149.830002,147.699997,148.990005,148.767120,72434100
2912 | 2021-07-27,149.119995,149.210007,145.550003,146.770004,146.550430,104818600
2913 | 2021-07-28,144.809998,146.970001,142.539993,144.979996,144.763107,118931200
2914 | 2021-07-29,144.690002,146.550003,144.580002,145.639999,145.422119,56699500
2915 | 2021-07-30,144.380005,146.330002,144.110001,145.860001,145.641785,70382000
2916 | 2021-08-02,146.360001,146.949997,145.250000,145.520004,145.302307,62880000
2917 | 2021-08-03,145.809998,148.039993,145.179993,147.360001,147.139542,64786600
2918 | 2021-08-04,147.270004,147.789993,146.279999,146.949997,146.730164,56368300
2919 | 2021-08-05,146.979996,147.839996,146.169998,147.059998,146.839996,46397700
2920 | 2021-08-06,146.350006,147.110001,145.630005,146.139999,146.139999,54067400
2921 | 2021-08-09,146.199997,146.699997,145.520004,146.089996,146.089996,48908700
2922 | 2021-08-10,146.440002,147.710007,145.300003,145.600006,145.600006,69023100
2923 | 2021-08-11,146.050003,146.720001,145.529999,145.860001,145.860001,48493500
2924 | 2021-08-12,146.190002,149.050003,145.839996,148.889999,148.889999,72282600
2925 | 2021-08-13,148.970001,149.440002,148.270004,149.100006,149.100006,59318800
2926 | 2021-08-16,148.539993,151.190002,146.470001,151.119995,151.119995,103296000
2927 | 2021-08-17,150.229996,151.679993,149.089996,150.190002,150.190002,92229700
2928 | 2021-08-18,149.800003,150.720001,146.149994,146.360001,146.360001,86326000
2929 | 2021-08-19,145.029999,148.000000,144.500000,146.699997,146.699997,86960300
2930 | 2021-08-20,147.440002,148.500000,146.779999,148.190002,148.190002,59947400
2931 | 2021-08-23,148.309998,150.190002,147.889999,149.710007,149.710007,60131800
2932 | 2021-08-24,149.449997,150.860001,149.149994,149.619995,149.619995,48606400
2933 | 2021-08-25,149.809998,150.320007,147.800003,148.360001,148.360001,58991300
2934 | 2021-08-26,148.350006,149.119995,147.509995,147.539993,147.539993,48597200
2935 | 2021-08-27,147.479996,148.750000,146.830002,148.600006,148.600006,55721500
2936 | 2021-08-30,149.000000,153.490005,148.610001,153.119995,153.119995,90956700
2937 | 2021-08-31,152.660004,152.800003,151.289993,151.830002,151.830002,86453100
2938 | 2021-09-01,152.830002,154.979996,152.339996,152.509995,152.509995,80313700
2939 | 2021-09-02,153.869995,154.720001,152.399994,153.649994,153.649994,71115500
2940 | 2021-09-03,153.759995,154.630005,153.089996,154.300003,154.300003,57808700
2941 | 2021-09-07,154.970001,157.259995,154.389999,156.690002,156.690002,82278300
2942 | 2021-09-08,156.979996,157.039993,153.979996,155.110001,155.110001,74420200
2943 | 2021-09-09,155.490005,156.110001,153.949997,154.070007,154.070007,57305700
2944 | 2021-09-10,155.000000,155.479996,148.699997,148.970001,148.970001,140646400
2945 | 2021-09-13,150.630005,151.419998,148.750000,149.550003,149.550003,102404300
2946 | 2021-09-14,150.350006,151.070007,146.910004,148.119995,148.119995,109296300
2947 | 2021-09-15,148.559998,149.440002,146.369995,149.029999,149.029999,83281300
2948 | 2021-09-16,148.440002,148.970001,147.220001,148.789993,148.789993,68034100
2949 | 2021-09-17,148.820007,148.820007,145.759995,146.059998,146.059998,129868800
2950 | 2021-09-20,143.800003,144.839996,141.270004,142.940002,142.940002,123478900
2951 | 2021-09-21,143.929993,144.600006,142.779999,143.429993,143.429993,75834000
2952 | 2021-09-22,144.449997,146.429993,143.699997,145.850006,145.850006,76404300
2953 | 2021-09-23,146.649994,147.080002,145.639999,146.830002,146.830002,64838200
2954 | 2021-09-24,145.660004,147.470001,145.559998,146.919998,146.919998,53477900
2955 | 2021-09-27,145.470001,145.960007,143.820007,145.369995,145.369995,74150700
2956 | 2021-09-28,143.250000,144.750000,141.690002,141.910004,141.910004,108972300
2957 | 2021-09-29,142.470001,144.449997,142.029999,142.830002,142.830002,74602000
2958 | 2021-09-30,143.660004,144.380005,141.279999,141.500000,141.500000,88934200
2959 | 2021-10-01,141.899994,142.919998,139.110001,142.649994,142.649994,94639600
2960 | 2021-10-04,141.759995,142.210007,138.270004,139.139999,139.139999,98322000
2961 | 2021-10-05,139.490005,142.240005,139.360001,141.110001,141.110001,80861100
2962 | 2021-10-06,139.470001,142.149994,138.369995,142.000000,142.000000,83221100
2963 | 2021-10-07,143.059998,144.220001,142.720001,143.289993,143.289993,61732700
2964 | 2021-10-08,144.029999,144.179993,142.559998,142.899994,142.899994,58718700
2965 | 2021-10-11,142.270004,144.809998,141.809998,142.809998,142.809998,64452200
2966 | 2021-10-12,143.229996,143.250000,141.039993,141.509995,141.509995,73035900
2967 | 2021-10-13,141.240005,141.399994,139.199997,140.910004,140.910004,78762700
2968 | 2021-10-14,142.110001,143.880005,141.509995,143.759995,143.759995,69907100
2969 | 2021-10-15,143.770004,144.899994,143.509995,144.839996,144.839996,67885200
2970 | 2021-10-18,143.449997,146.839996,143.160004,146.550003,146.550003,85589200
2971 | 2021-10-19,147.009995,149.169998,146.550003,148.759995,148.759995,76378900
2972 | 2021-10-20,148.699997,149.750000,148.119995,149.259995,149.259995,58418800
2973 | 2021-10-21,148.809998,149.639999,147.869995,149.479996,149.479996,61421000
2974 | 2021-10-22,149.690002,150.179993,148.639999,148.690002,148.690002,58883400
2975 | 2021-10-25,148.679993,149.369995,147.619995,148.639999,148.639999,50720600
2976 | 2021-10-26,149.330002,150.839996,149.009995,149.320007,149.320007,60893400
2977 | 2021-10-27,149.360001,149.729996,148.490005,148.850006,148.850006,56094900
2978 | 2021-10-28,149.820007,153.169998,149.720001,152.570007,152.570007,100077900
2979 | 2021-10-29,147.220001,149.940002,146.410004,149.800003,149.800003,124850400
2980 | 2021-11-01,148.990005,149.699997,147.800003,148.960007,148.960007,74445600
2981 | 2021-11-02,148.660004,151.570007,148.679993,150.580002,150.580002,50453753


--------------------------------------------------------------------------------
/Date/Readme.md:
--------------------------------------------------------------------------------
 1 | # Data Description
 2 | 
 3 | 
 4 | 
 5 | | Field Name | Description                                                                     |
 6 | |------------|---------------------------------------------------------------------------------|
 7 | | Date       | Particular date of trade-off                                                               |
 8 | | Open       | The opening price is the price at which a security first trades upon the opening of an exchange on a trading day.                                                   |
 9 | | High       | Record high is the highest price or amount ever reached by a security, commodity, or index on a trading day.                                                         |
10 | | Low        | Record low is the lowest price or amount ever reached by a security, commodity, or index on a trading day.                                                                     |                                                             |
11 | | Close      | Closing price is the raw price or cash value of the last transacted price in a security before the market officially closes for normal trading.                                                              |
12 | | Adj Close  |  The adjusted closing price amends a stock's closing price to reflect that stock's value after accounting for any corporate actions.                                                  |
13 | | Volume     |  Stock trading volume would refer to the number of shares                                                               |
14 | 


--------------------------------------------------------------------------------
/LICENSE:
--------------------------------------------------------------------------------
 1 | MIT License
 2 | 
 3 | Copyright (c) 2021 Abdultawwab Safarji
 4 | 
 5 | Permission is hereby granted, free of charge, to any person obtaining a copy
 6 | of this software and associated documentation files (the "Software"), to deal
 7 | in the Software without restriction, including without limitation the rights
 8 | to use, copy, modify, merge, publish, distribute, sublicense, and/or sell
 9 | copies of the Software, and to permit persons to whom the Software is
10 | furnished to do so, subject to the following conditions:
11 | 
12 | The above copyright notice and this permission notice shall be included in all
13 | copies or substantial portions of the Software.
14 | 
15 | THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND, EXPRESS OR
16 | IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF MERCHANTABILITY,
17 | FITNESS FOR A PARTICULAR PURPOSE AND NONINFRINGEMENT. IN NO EVENT SHALL THE
18 | AUTHORS OR COPYRIGHT HOLDERS BE LIABLE FOR ANY CLAIM, DAMAGES OR OTHER
19 | LIABILITY, WHETHER IN AN ACTION OF CONTRACT, TORT OR OTHERWISE, ARISING FROM,
20 | OUT OF OR IN CONNECTION WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN THE
21 | SOFTWARE.
22 | 


--------------------------------------------------------------------------------
/README.md:
--------------------------------------------------------------------------------
 1 | # Stock Price Prediction Using Time Series (Deep Learning)
 2 | 
 3 | [![License](https://img.shields.io/badge/license-MIT-brightgreen)](https://opensource.org/licenses/MIT)
 4 | [![Python Version](https://img.shields.io/badge/python-3.6+-blue?logo=python)](https://www.python.org/)
 5 | [![PRsWelcome](https://img.shields.io/badge/PRs-welcome-brightgreen.svg?style=flat-square)](http://makeapullrequest.com)
 6 | [![medium](https://img.shields.io/badge/Medium-12100E?style=for-the-badge&logo=medium&logoColor=white
 7 | )](https://img.shields.io/badge/Medium-12100E?style=for-the-badge&logo=medium&logoColor=white
 8 | )
 9 | [![TensorFlow](https://img.shields.io/badge/TensorFlow-FF6F00?style=for-the-badge&logo=tensorflow&logoColor=white)](https://img.shields.io/badge/TensorFlow-FF6F00?style=for-the-badge&logo=tensorflow&logoColor=white
10 | )
11 | 
12 | 
13 | 
14 | * Univariate Time Series
15 | 
16 | Predicting stock price using historical data of a company using Neural Networks for multi-step forecasting of stock price.
17 | 
18 | # General info
19 | This project is; to implement deep learning algorithms two sequential models of recurrent neural networks (RNNs) such as stacked LSTM, Bidirectional LSTM, and NeuralProphet built with PyTorch to predict stock prices using time series forecasting.
20 | 
21 | ## Table of contents
22 | * [What is Time Series?](#project-info)
23 | * [What is LSTM?](#)
24 | * [What is Bidirectional LSTM?](#)
25 | * [What is NeuralProphet?](#)
26 | * [Started With the Stock Data](#)
27 | * [Model Implementation Phase](#)
28 | * [Models Train & validation Loss](#)
29 | * [Conclusion](#)
30 | 
31 | ### This project was created for the article: Univariate Time Series With Stacked LSTM, BiLSTM, and NeuralProphet.
32 | - [From here to read the table of contents](https://pub.towardsai.net/univariate-time-series-with-stacked-lstm-bilstm-and-neuralprophet-c8d6a11a9665)
33 |  
34 | # Stock Data
35 | Data are obtained from 2010–01–04 to 2021–11–02 (11 years, 9 months, and 29 days) for Apple Inc (AAPL) and exported directly from Yahoo finance. Stock price history will be for the past 11 years (including the Covid-19 period). 
36 | * Use Yahoo Finance API to grab stock data.
37 | * [More about data descrption from here](https://github.com/A-safarji/Time-series-deep-learning/tree/main/Date)
38 | 
39 | # Visualising Results 
40 | 
41 | * Stacked LSTM 
42 | <img width="753" alt="Screen Shot 2022-01-02 at 9 13 34 PM" src="https://user-images.githubusercontent.com/20365333/147885282-9f25b258-b95e-4f84-8eb7-66bbd2dafcf4.png">
43 | 
44 | * Bidirectional LSTM
45 | 
46 | <img width="717" alt="Screen Shot 2022-01-02 at 9 12 42 PM" src="https://user-images.githubusercontent.com/20365333/147885260-07708e2e-ab3f-4516-a3cf-01a7ff189520.png">
47 | 
48 | 
49 | * NeuralProphet
50 | 
51 | <img width="735" alt="Screen Shot 2022-01-02 at 9 10 23 PM" src="https://user-images.githubusercontent.com/20365333/147885217-e0d2dfd0-7ca2-478f-b554-67e165deaad6.png">
52 | 
53 | 
54 | # Technologies
55 | * [Colab](https://colab.research.google.com/notebooks/)
56 | * [numpy](http://www.numpy.org/)  
57 | * [pandas](https://pandas.pydata.org/)  
58 | * [sklearn](http://scikit-learn.org/stable/)  
59 | * [scipy](https://www.scipy.org/)  
60 | * [matplotlib](https://matplotlib.org/)  
61 | * [tensorflow](https://www.tensorflow.org/)  
62 | * [keras](https://keras.io/)  
63 | * [Plotly](https://plotly-r.com/)
64 | * [NeuralProphet](https://neuralprophet.com/html/contents.html)
65 | * [h5py](http://docs.h5py.org/en/latest/build.html)
66 | * [Facebook Prophet](https://pypi.org/project/prophet/) (Included to the project)
67 | 
68 | 
69 | # Final thoughts
70 | The analysis of using three deep learning algorithms shows that they remain a worthy investment for the future. A qualified investor, on the other hand, should perform both external and internal business research before making an investment decision in order to obtain a full picture of the company's potential value.
71 | 
72 | ------------
73 | # Disclaimer
74 | Attempts have been made to predict stock prices using time series analysis algorithms, but they are not yet available for betting in the real market. This is just a tutorial and implementation of deep learning models to forecast stock. Therefore, it is not intended to instruct people to buy stock from this repo.
75 | 
76 | ## Contributing
77 | >You can check out the full contribution document [here](https://github.com/A-safarji/Time-series-deep-learning/blob/main/CONTRIBUTING.md)
78 | - Fork the Repository [here](https://github.com/A-safarji/Time-series-deep-learning.git)
79 | 
80 | 1- [Fork it](https://github.com/A-safarji/Time-series-deep-learning.git)
81 | 
82 | 2- Create your feature branch (git checkout -b feature/fooBar)
83 | 
84 | 3- Commit your changes (git commit -am 'Add some fooBar')
85 | 
86 | 4- Push to the branch (git push origin feature/fooBar)
87 | 
88 | 5- Create a new Pull Request
89 | 
90 | 
91 | ## Contact
92 | 
93 | [Stock Price Prediction Using Deep Learning](https://github.com/A-safarji) - feel free to contact!
94 | 


--------------------------------------------------------------------------------